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

CRMD Historical Prices

Summary

Key Stock Metrics

5.60

(April 7, 2025)

52-Week Low

17.43

(June 23, 2025)

52-Week High

52.00

(April 1, 2015)

All-Time High

12.94

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-05-13	16.00	20.00	14.50	15.00	760
2010-05-14	14.75	14.75	11.80	12.30	1580
2010-05-17	12.50	14.20	12.50	14.20	880
2010-05-18	14.40	15.20	13.70	14.20	2860
2010-05-19	14.45	15.20	13.45	15.20	15520
2010-05-20	15.00	15.00	14.45	14.45	245
2010-05-21	14.65	14.75	13.00	13.00	5486
2010-05-24	13.50	13.75	12.15	12.50	3060
2010-05-25	12.25	12.25	11.50	11.75	980
2010-05-26	12.00	13.00	12.00	13.00	560
2010-05-27	13.25	14.05	13.25	13.85	280
2010-05-28	14.10	14.10	12.10	13.55	1800
2010-06-02	13.30	13.30	12.80	13.00	240
2010-06-03	14.25	14.70	13.44	14.20	3100
2010-06-04	13.70	13.70	12.45	13.45	940
2010-06-07	13.20	13.50	13.00	13.00	240
2010-06-08	12.75	12.75	11.80	11.80	1732
2010-06-09	12.25	12.30	12.25	12.25	60
2010-06-10	12.50	12.60	12.10	12.10	640
2010-06-11	12.00	12.25	11.99	12.25	2145
2010-06-14	12.00	12.50	11.75	11.75	300
2010-06-15	11.75	11.75	11.25	11.75	927
2010-06-16	11.50	11.50	11.25	11.50	520
2010-06-17	11.70	11.75	11.70	11.75	160
2010-06-18	11.75	11.75	11.50	11.70	1460
2010-06-21	11.50	12.00	11.45	11.45	721
2010-06-22	11.70	12.40	11.25	11.25	1660
2010-06-23	11.00	11.00	9.35	10.00	1336
2010-06-24	10.00	12.50	10.00	12.00	6200
2010-06-25	11.75	12.00	11.25	11.60	2200
2010-06-28	11.50	11.75	11.00	11.00	1360
2010-06-29	11.00	11.00	10.13	10.25	600
2010-06-30	10.50	11.00	10.50	11.00	140
2010-07-01	11.25	11.25	10.30	10.30	411
2010-07-02	10.25	10.35	10.25	10.35	40
2010-07-06	10.50	10.51	10.50	10.50	1660
2010-07-07	10.25	10.25	9.75	10.00	260
2010-07-08	10.00	10.00	9.50	9.55	2540
2010-07-09	9.35	9.35	9.10	9.30	2650
2010-07-12	9.10	9.10	7.87	8.75	1572
2010-07-13	9.00	9.75	8.35	8.95	7851
2010-07-14	9.25	9.25	9.00	9.00	840
2010-07-15	8.55	8.85	8.26	8.26	3220
2010-07-16	8.75	9.25	8.75	8.75	2080
2010-07-20	8.60	8.60	8.60	8.60	280
2010-07-21	8.35	8.35	8.00	8.00	792
2010-07-22	7.85	7.85	6.85	7.80	1420
2010-07-23	7.65	7.65	7.40	7.40	60
2010-07-26	7.30	7.30	6.10	7.05	1040
2010-07-27	6.90	7.30	6.90	7.30	2840
2010-07-28	7.30	7.30	7.30	7.30	1000
2010-07-29	7.50	7.55	7.00	7.54	4295
2010-07-30	7.25	7.25	7.25	7.25	60
2010-08-02	7.00	7.25	6.75	7.25	2255
2010-08-03	7.50	10.13	7.50	9.30	2816
2010-08-04	9.60	10.05	8.30	8.30	1585
2010-08-05	8.55	8.55	8.50	8.50	200
2010-08-09	8.35	8.58	7.85	7.85	982
2010-08-10	7.60	7.60	7.50	7.50	450
2010-08-11	7.50	7.50	7.00	7.00	1800
2010-08-12	7.25	7.75	7.00	7.50	2130
2010-08-13	7.50	7.50	7.50	7.50	1080
2010-08-16	7.50	7.70	7.50	7.70	1240
2010-08-18	7.65	8.75	7.50	7.50	920
2010-08-23	7.50	7.50	6.50	7.25	960
2010-08-24	7.25	7.25	7.25	7.25	1900
2010-08-25	7.45	8.25	7.00	7.00	3330
2010-08-26	7.30	8.50	7.30	8.32	680
2010-08-27	8.75	8.96	8.75	8.96	60
2010-08-30	9.00	9.00	8.75	8.75	90
2010-08-31	8.75	8.75	8.75	8.75	20
2010-09-03	8.50	8.50	8.50	8.50	28
2010-09-07	8.30	8.30	8.00	8.00	170
2010-09-08	7.85	8.00	7.45	7.45	7040
2010-09-09	7.50	7.50	7.25	7.50	2580
2010-09-10	7.70	7.95	7.70	7.95	60
2010-09-14	7.75	8.00	7.75	7.80	240
2010-09-15	8.00	8.00	7.80	8.00	1546
2010-09-16	8.65	8.65	7.90	8.00	2363
2010-09-17	8.15	8.20	8.15	8.15	501
2010-09-20	8.10	8.10	7.85	7.85	1072
2010-09-21	7.85	7.85	6.10	6.85	4239
2010-09-22	6.65	6.90	6.65	6.90	420
2010-09-23	6.75	6.75	5.90	6.45	620
2010-09-24	6.55	7.55	6.55	7.35	1865
2010-09-27	6.55	7.25	5.40	6.50	6767
2010-09-28	6.75	6.75	5.50	6.70	2928
2010-09-29	6.75	8.25	6.75	8.20	1050
2010-09-30	8.70	8.70	6.50	7.90	3208
2010-10-01	8.05	8.75	8.05	8.29	310
2010-10-04	8.05	8.20	6.60	8.00	4590
2010-10-05	8.20	8.20	7.80	7.80	660
2010-10-06	6.85	8.00	6.85	7.90	1460
2010-10-07	7.70	7.70	6.30	7.20	1459
2010-10-08	7.40	8.00	7.05	7.05	2050
2010-10-11	7.35	7.45	7.35	7.45	460
2010-10-12	7.45	7.65	6.75	6.75	4659
2010-10-13	7.50	7.60	6.80	7.40	986
2010-10-14	7.30	7.30	6.25	7.00	1300
2010-10-15	7.90	7.90	7.00	7.20	2340
2010-10-18	7.10	7.80	7.05	7.05	2640
2010-10-19	7.30	7.35	6.95	7.15	1920
2010-10-20	7.10	7.60	6.60	6.90	4633
2010-10-21	7.10	7.22	6.25	6.40	3243
2010-10-22	6.40	7.80	6.10	7.00	14769
2010-10-25	7.50	8.00	6.60	7.45	21086
2010-10-26	7.25	7.90	6.82	7.55	3120
2010-10-27	7.60	7.80	6.75	7.00	3844
2010-10-28	7.40	7.40	6.90	6.90	832
2010-10-29	7.15	7.15	7.00	7.00	680
2010-11-01	6.50	7.00	6.50	6.70	2893
2010-11-02	7.05	7.05	6.90	7.00	4405
2010-11-03	7.00	7.00	7.00	7.00	701
2010-11-04	6.80	7.00	6.60	6.68	3195
2010-11-05	6.80	7.00	6.75	6.80	399
2010-11-08	7.00	7.00	6.95	7.00	300
2010-11-09	7.00	7.00	6.95	6.95	577
2010-11-10	7.00	7.50	7.00	7.25	3070
2010-11-11	7.50	7.50	7.15	7.50	1080
2010-11-12	7.10	7.75	7.10	7.50	750
2010-11-15	7.00	7.75	7.00	7.75	1995
2010-11-16	7.55	7.55	6.75	7.30	1344
2010-11-17	7.40	7.40	7.00	7.00	790
2010-11-18	7.30	8.00	6.35	6.90	2880
2010-11-19	6.90	6.90	6.25	6.50	1564
2010-11-22	6.50	6.75	6.50	6.70	2080
2010-11-23	6.70	6.70	5.75	6.00	4329
2010-11-24	6.70	6.70	5.75	6.15	2780
2010-11-26	6.35	6.50	6.00	6.00	2630
2010-11-29	6.20	6.20	6.20	6.20	220
2010-11-30	6.40	6.40	6.05	6.25	1632
2010-12-01	6.45	6.45	5.60	5.80	635
2010-12-02	5.80	5.95	5.80	5.95	235
2010-12-03	5.75	6.15	5.75	6.15	1430
2010-12-06	5.95	6.10	5.50	6.00	1239
2010-12-07	6.05	6.45	6.05	6.30	2280
2010-12-08	6.25	6.25	6.25	6.25	20
2010-12-09	6.20	6.40	5.60	5.70	2121
2010-12-10	5.70	7.25	5.70	7.10	7431
2010-12-13	7.20	8.70	7.20	8.70	17103
2010-12-14	8.75	9.73	8.00	9.05	14035
2010-12-15	9.15	10.00	9.00	9.25	6255
2010-12-16	9.20	9.25	9.00	9.00	1546
2010-12-17	9.15	9.45	9.00	9.45	2076
2010-12-20	9.50	9.50	9.00	9.20	3754
2010-12-21	9.95	10.40	9.05	9.05	6805
2010-12-22	9.05	9.40	8.15	9.40	2908
2010-12-23	9.48	9.50	8.50	9.00	2903
2010-12-27	8.90	9.50	8.65	8.85	2460
2010-12-28	9.25	9.85	8.65	9.00	9889
2010-12-29	9.25	9.25	9.00	9.15	4573
2010-12-30	9.15	9.30	8.80	8.80	7682
2010-12-31	8.85	9.25	8.35	9.10	5360
2011-01-03	9.25	9.27	8.90	8.95	1660
2011-01-04	9.90	9.90	9.00	9.25	2830
2011-01-05	9.25	9.25	9.18	9.25	951
2011-01-06	9.35	9.35	8.75	8.90	1857
2011-01-07	8.75	9.20	8.75	9.20	1694
2011-01-10	9.20	9.55	8.90	9.00	2746
2011-01-11	9.00	9.00	8.25	8.88	1934
2011-01-12	9.85	12.45	9.50	10.20	34246
2011-01-13	11.00	11.00	10.35	10.35	4366
2011-01-14	10.50	10.70	10.35	10.50	2065
2011-01-18	12.50	12.50	10.50	10.65	2150
2011-01-19	11.00	11.10	10.65	10.75	3710
2011-01-20	11.50	11.50	10.50	10.90	6550
2011-01-21	10.85	11.20	10.85	11.10	530
2011-01-24	11.25	11.50	10.15	10.50	9858
2011-01-25	10.75	10.75	9.85	9.85	4487
2011-01-26	9.93	10.15	9.70	9.90	1205
2011-01-27	10.00	10.00	9.85	9.90	1359
2011-01-28	9.75	9.75	9.25	9.70	2304
2011-01-31	9.50	9.80	9.00	9.15	2152
2011-02-01	9.00	9.40	8.75	8.80	3829
2011-02-02	8.90	9.25	8.30	8.75	3609
2011-02-03	8.95	9.00	8.50	8.75	2330
2011-02-04	8.75	8.80	8.60	8.80	1170
2011-02-07	8.65	8.65	8.50	8.50	1109
2011-02-08	8.50	8.80	8.50	8.80	60
2011-02-09	8.50	8.80	8.50	8.50	1120
2011-02-10	8.50	8.55	8.50	8.50	2376
2011-02-11	8.35	8.55	7.85	8.05	5585
2011-02-14	8.05	8.05	7.75	7.75	2462
2011-02-15	7.90	8.00	7.90	7.90	4252
2011-02-16	8.15	8.50	7.50	7.75	5954
2011-02-17	7.90	8.15	7.55	7.60	2643
2011-02-18	7.65	7.65	7.20	7.50	5313
2011-02-22	7.50	7.65	7.35	7.60	3250
2011-02-23	7.55	7.65	7.50	7.50	700
2011-02-24	7.50	7.65	7.50	7.50	1670
2011-02-25	7.60	8.90	7.55	7.75	8086
2011-02-28	8.25	8.55	8.25	8.30	2043
2011-03-01	8.50	8.50	7.85	8.05	2110
2011-03-02	7.85	8.50	7.65	8.50	2490
2011-03-03	8.65	8.65	8.50	8.60	2360
2011-03-04	8.55	8.75	8.30	8.35	1973
2011-03-07	8.30	8.30	8.25	8.30	660
2011-03-08	8.20	8.20	7.75	7.95	3420
2011-03-09	7.85	8.60	7.75	8.30	3342
2011-03-10	8.50	8.50	8.25	8.25	1720
2011-03-11	8.25	8.50	8.25	8.45	3440
2011-03-14	8.75	8.75	8.25	8.40	3392
2011-03-15	10.00	10.00	8.40	8.75	1972
2011-03-16	8.75	9.00	8.75	9.00	1626
2011-03-17	8.90	9.20	8.85	9.20	1101
2011-03-18	9.25	10.20	9.25	9.95	6354
2011-03-21	10.00	10.50	10.00	10.15	8782
2011-03-22	10.05	10.20	10.00	10.20	4120
2011-03-23	10.05	10.05	9.05	9.31	949
2011-03-24	9.25	9.55	9.00	9.50	3039
2011-03-25	9.60	9.70	9.55	9.70	1220
2011-03-28	9.65	9.65	9.00	9.30	3897
2011-03-29	9.10	9.10	8.75	9.00	2522
2011-03-30	8.93	9.20	8.75	8.75	2853
2011-03-31	8.75	8.95	8.75	8.95	1420
2011-04-01	9.15	9.35	8.55	8.75	4035
2011-04-04	8.75	8.75	8.35	8.35	4082
2011-04-05	8.25	9.00	8.25	8.60	2136
2011-04-06	9.00	9.40	8.75	9.10	1375
2011-04-07	9.20	9.20	8.75	8.75	3052
2011-04-08	8.70	9.30	8.25	8.50	7199
2011-04-11	8.50	8.50	8.10	8.15	3155
2011-04-12	8.30	8.90	8.10	8.75	3067
2011-04-13	10.00	10.00	8.90	8.95	1612
2011-04-14	9.95	9.95	9.15	9.25	3621
2011-04-15	9.25	9.50	9.20	9.20	881
2011-04-18	8.75	8.95	8.75	8.95	520
2011-04-19	8.95	9.25	8.95	9.20	2939
2011-04-20	9.55	9.55	9.15	9.15	660
2011-04-21	8.95	8.95	8.80	8.80	150
2011-04-25	8.75	8.95	8.75	8.80	290
2011-04-26	9.15	9.55	9.15	9.55	1120
2011-04-27	9.50	9.50	9.20	9.25	2682
2011-04-28	9.25	9.38	9.25	9.25	460
2011-04-29	9.31	9.45	9.05	9.35	660
2011-05-02	9.35	9.70	9.35	9.70	2472
2011-05-03	9.75	9.96	9.75	9.90	2550
2011-05-04	10.00	10.20	9.80	10.20	1770
2011-05-05	10.05	10.20	9.30	9.55	2859
2011-05-06	9.50	9.70	9.40	9.70	1320
2011-05-09	9.40	9.90	9.40	9.80	6459
2011-05-10	9.60	9.65	9.05	9.60	2220
2011-05-11	9.45	9.45	9.00	9.25	1485
2011-05-12	9.05	9.25	8.70	8.70	2520
2011-05-13	8.70	8.70	8.50	8.50	2060
2011-05-16	9.00	9.00	8.40	8.60	2711
2011-05-17	8.45	8.60	8.45	8.60	300
2011-05-18	8.50	8.50	7.50	8.40	8843
2011-05-19	8.40	8.50	8.40	8.50	240
2011-05-20	8.40	8.60	8.40	8.40	490
2011-05-24	8.65	8.70	8.50	8.60	1225
2011-05-25	8.60	8.80	8.60	8.80	1620
2011-05-26	8.80	8.90	8.80	8.80	2600
2011-05-27	8.75	8.75	8.40	8.55	1128
2011-05-31	8.55	8.55	8.55	8.55	400
2011-06-02	8.70	8.70	8.10	8.30	860
2011-06-03	8.10	8.10	7.90	7.90	1200
2011-06-06	8.00	8.15	7.80	8.15	920
2011-06-07	8.20	8.50	8.20	8.50	2060
2011-06-08	8.40	8.45	8.40	8.45	700
2011-06-09	8.20	8.40	8.10	8.40	1318
2011-06-10	8.20	8.20	8.20	8.20	460
2011-06-13	8.00	8.00	8.00	8.00	320
2011-06-14	8.00	8.20	8.00	8.00	440
2011-06-15	8.00	8.00	7.75	7.75	1567
2011-06-16	7.70	7.79	7.50	7.70	1042
2011-06-17	8.25	8.25	8.25	8.25	168
2011-06-20	8.00	8.14	8.00	8.00	1296
2011-06-21	8.45	8.75	7.55	7.55	5410
2011-06-22	7.55	7.55	6.65	6.75	2962
2011-06-23	6.75	6.82	6.75	6.75	1199
2011-06-24	6.75	6.85	6.65	6.85	904
2011-06-27	6.95	7.25	6.95	7.25	2564
2011-06-28	7.25	7.25	6.90	7.10	1078
2011-06-30	7.00	7.40	7.00	7.25	1100
2011-07-01	7.37	7.40	7.30	7.30	340
2011-07-05	7.33	7.33	7.33	7.33	20
2011-07-06	7.25	7.32	7.25	7.25	508
2011-07-07	7.35	7.50	7.35	7.50	560
2011-07-11	7.35	7.35	7.25	7.30	190
2011-07-13	7.35	7.35	7.25	7.25	240
2011-07-18	7.25	7.50	7.25	7.42	500
2011-07-19	7.40	7.40	6.40	6.40	11195
2011-07-20	6.50	6.60	6.50	6.60	180
2011-07-21	6.70	6.75	6.65	6.75	1240
2011-07-25	6.70	6.70	6.70	6.70	820
2011-07-26	6.65	6.65	6.40	6.45	2280
2011-07-27	6.55	6.65	6.40	6.40	1940
2011-07-28	6.50	6.50	6.50	6.50	2137
2011-08-02	6.45	6.45	6.30	6.35	480
2011-08-03	6.35	6.35	6.20	6.20	780
2011-08-04	6.25	6.29	6.20	6.20	660
2011-08-05	6.15	6.15	5.35	5.60	2380
2011-08-08	5.50	5.50	5.40	5.40	368
2011-08-09	5.40	5.44	5.30	5.30	920
2011-08-11	5.40	5.50	5.40	5.50	300
2011-08-12	5.40	5.40	5.40	5.40	50
2011-08-15	5.60	5.60	5.60	5.60	20
2011-08-19	5.60	5.60	5.60	5.60	80
2011-08-22	5.60	5.60	5.30	5.30	514
2011-08-23	5.30	5.40	5.10	5.10	1724
2011-08-25	5.10	5.20	5.10	5.20	140
2011-08-26	5.20	5.30	5.20	5.30	40
2011-08-29	5.15	5.20	4.90	4.95	1935
2011-08-30	4.95	4.95	4.90	4.90	540
2011-08-31	4.85	4.85	4.50	4.65	8865
2011-09-02	4.60	4.65	4.60	4.65	160
2011-09-06	4.75	5.30	4.75	5.20	1743
2011-09-07	5.25	5.45	5.25	5.45	1550
2011-09-08	5.50	5.50	5.25	5.25	1220
2011-09-09	5.15	5.15	5.05	5.15	404
2011-09-13	5.15	5.40	5.10	5.10	1061
2011-09-14	5.10	5.10	5.10	5.10	194
2011-09-16	5.00	5.20	4.90	5.20	340
2011-09-21	5.25	5.30	5.00	5.00	1700
2011-09-22	5.00	5.10	4.90	4.90	479
2011-09-23	4.80	4.80	4.45	4.65	1285
2011-09-26	4.75	4.85	4.75	4.85	71
2011-09-28	4.75	4.75	4.65	4.65	640
2011-09-29	4.85	4.85	4.55	4.55	360
2011-09-30	4.11	4.55	4.11	4.55	910
2011-10-03	4.50	4.50	3.50	3.50	4370
2011-10-04	3.45	3.45	2.35	2.36	9723
2011-10-05	2.25	2.35	1.58	1.90	20953
2011-10-06	1.85	2.05	1.71	1.75	11014
2011-10-07	1.85	2.24	1.85	1.85	11046
2011-10-10	1.95	1.95	1.65	1.70	10095
2011-10-11	1.70	2.25	1.70	2.15	13648
2011-10-12	2.15	2.15	1.70	1.80	6036
2011-10-13	1.80	1.80	1.75	1.80	1740
2011-10-14	1.75	1.75	1.47	1.59	9360
2011-10-17	1.75	1.75	1.31	1.50	13196
2011-10-18	1.45	1.55	1.10	1.10	14960
2011-10-19	1.25	1.70	1.11	1.70	9423
2011-10-20	1.55	1.59	1.50	1.56	2461
2011-10-21	1.56	1.56	1.56	1.56	20
2011-10-24	1.50	1.51	1.50	1.51	600
2011-10-25	1.50	1.54	1.50	1.50	4200
2011-10-26	1.60	1.65	1.60	1.65	280
2011-10-27	1.50	1.63	1.50	1.60	3705
2011-10-28	1.70	1.85	1.70	1.80	5640
2011-10-31	1.83	2.10	1.83	2.10	6942
2011-11-01	2.15	2.35	2.10	2.35	5246
2011-11-02	2.40	2.55	2.40	2.55	800
2011-11-03	3.75	3.75	2.51	2.75	669
2011-11-04	2.70	2.70	2.60	2.60	240
2011-11-07	2.50	2.50	2.15	2.20	1108
2011-11-08	2.20	2.20	2.00	2.00	1987
2011-11-09	2.00	2.00	1.99	1.99	260
2011-11-10	1.90	1.90	1.75	1.75	1220
2011-11-11	1.70	1.70	1.70	1.70	648
2011-11-14	1.65	1.65	1.05	1.35	9990
2011-11-15	1.30	1.50	1.30	1.40	384
2011-11-16	1.30	1.30	1.13	1.23	1660
2011-11-17	1.25	1.56	1.13	1.55	2475
2011-11-18	1.55	1.60	1.50	1.50	440
2011-11-21	1.50	1.50	1.40	1.40	80
2011-11-22	1.40	1.88	1.40	1.60	3874
2011-11-23	1.50	1.75	1.45	1.75	2117
2011-11-28	1.75	1.85	1.30	1.72	8418
2011-11-30	1.62	1.62	1.62	1.62	1100
2011-12-01	1.55	1.55	1.55	1.55	20
2011-12-02	1.55	1.79	1.55	1.79	2600
2011-12-05	1.70	1.75	1.65	1.65	2740
2011-12-06	1.85	1.85	1.65	1.65	4040
2011-12-07	1.65	1.75	1.65	1.65	660
2011-12-08	1.55	1.55	1.55	1.55	20
2011-12-09	1.55	1.65	1.55	1.65	260
2011-12-12	1.50	1.60	1.40	1.60	440
2011-12-13	1.50	1.50	1.50	1.50	20
2011-12-14	1.75	1.75	1.55	1.55	6005
2011-12-15	1.55	1.60	1.55	1.60	979
2011-12-16	1.50	1.70	1.45	1.70	12378
2011-12-19	1.55	1.90	1.45	1.65	5841
2011-12-20	1.55	1.60	1.38	1.38	5683
2011-12-21	1.38	1.55	1.38	1.55	219
2011-12-22	1.40	1.50	1.40	1.50	760
2011-12-23	1.50	1.50	1.40	1.40	1959
2011-12-27	1.38	1.40	1.25	1.25	3163
2011-12-28	1.25	1.25	1.17	1.25	2040
2011-12-29	1.25	1.50	1.25	1.50	2540
2011-12-30	1.35	1.41	1.15	1.41	37845
2012-01-03	1.30	1.30	1.30	1.30	20
2012-01-04	1.20	1.50	1.20	1.50	15098
2012-01-05	1.45	1.75	1.35	1.50	12660
2012-01-06	1.45	1.60	1.45	1.45	771
2012-01-09	1.35	1.50	1.35	1.40	4974
2012-01-10	1.43	1.50	1.43	1.50	620
2012-01-11	1.50	1.85	1.40	1.65	3147
2012-01-12	1.65	1.85	1.65	1.85	4243
2012-01-13	1.65	1.85	1.65	1.85	300
2012-01-17	2.47	2.47	1.75	1.95	8762
2012-01-18	1.93	2.25	1.93	2.15	3999
2012-01-19	2.15	2.25	2.13	2.25	1420
2012-01-20	2.16	2.16	2.10	2.10	200
2012-01-23	2.00	2.00	1.90	1.90	1510
2012-01-24	1.90	2.15	1.85	2.10	1360
2012-01-25	2.10	2.10	1.85	2.05	2420
2012-01-26	2.10	2.10	2.00	2.00	680
2012-01-27	1.90	1.92	1.85	1.92	1020
2012-01-30	1.85	2.00	1.85	1.90	1560
2012-01-31	1.85	2.25	1.65	1.70	3190
2012-02-01	1.70	2.15	1.70	2.15	1207
2012-02-02	2.15	2.15	1.95	2.15	1165
2012-02-03	2.15	2.15	2.15	2.15	60
2012-02-06	2.15	2.15	2.05	2.05	225
2012-02-07	2.15	2.15	1.95	2.00	2248
2012-02-08	1.70	2.10	1.70	1.96	1565
2012-02-09	1.95	1.98	1.95	1.98	580
2012-02-10	1.95	2.19	1.95	2.13	1460
2012-02-13	2.03	2.03	1.90	1.90	3380
2012-02-14	1.83	2.08	1.83	2.08	300
2012-02-15	1.98	1.98	1.98	1.98	700
2012-02-16	1.95	1.95	1.85	1.85	240
2012-02-17	1.85	1.85	1.85	1.85	60
2012-02-21	1.80	1.80	1.75	1.75	611
2012-02-22	1.75	1.84	1.75	1.80	729
2012-02-23	1.70	2.15	1.70	2.10	2820
2012-02-24	2.10	2.10	2.10	2.10	1104
2012-02-27	2.00	2.00	2.00	2.00	20
2012-02-28	1.90	2.00	1.75	1.80	3820
2012-02-29	1.75	1.75	1.75	1.75	20
2012-03-01	1.71	1.81	1.65	1.65	2860
2012-03-02	1.60	1.85	1.60	1.70	2060
2012-03-05	1.80	1.95	1.74	1.95	4404
2012-03-06	1.95	1.95	1.85	1.85	60
2012-03-07	1.75	1.75	1.65	1.65	1420
2012-03-08	1.65	1.76	1.65	1.65	120
2012-03-09	1.65	1.76	1.65	1.76	805
2012-03-12	1.66	1.96	1.55	1.65	2080
2012-03-13	1.60	2.05	1.55	1.60	14740
2012-03-14	1.66	1.94	1.62	1.80	7567
2012-03-15	1.67	1.85	1.60	1.85	3920
2012-03-16	1.71	2.85	1.65	2.75	18818
2012-03-19	2.75	2.85	2.35	2.35	23965
2012-03-20	2.30	3.12	2.20	2.45	8100
2012-03-21	2.35	2.56	2.15	2.45	6909
2012-03-22	2.55	2.55	2.28	2.28	2225
2012-03-23	2.25	2.39	2.25	2.25	3003
2012-03-26	2.31	2.50	2.30	2.42	3407
2012-03-27	2.35	2.40	2.35	2.35	1140
2012-03-28	2.25	2.41	2.25	2.40	8060
2012-03-29	2.25	2.31	2.25	2.31	220
2012-03-30	2.35	2.40	2.30	2.33	2042
2012-04-02	2.33	2.40	2.33	2.40	2020
2012-04-03	2.33	2.49	2.33	2.42	1774
2012-04-04	2.35	2.43	2.33	2.43	1460
2012-04-05	2.33	2.40	2.33	2.39	2420
2012-04-09	2.33	2.33	2.25	2.25	896
2012-04-10	2.23	2.33	2.23	2.33	100
2012-04-11	2.33	2.40	2.20	2.20	2280
2012-04-12	2.25	2.28	2.25	2.25	2440
2012-04-13	2.20	2.35	2.00	2.00	4195
2012-04-16	2.00	2.05	2.00	2.00	404
2012-04-17	2.03	2.03	2.03	2.03	20
2012-04-18	2.03	2.03	2.00	2.03	210
2012-04-19	2.05	2.05	1.95	1.95	767
2012-04-20	1.85	1.95	1.65	1.80	2940
2012-04-23	1.80	2.06	1.78	1.85	7739
2012-04-24	1.78	1.92	1.78	1.92	140
2012-04-25	1.88	1.95	1.85	1.85	6738
2012-04-26	1.76	1.95	1.76	1.95	1020
2012-04-27	1.85	1.95	1.85	1.95	440
2012-04-30	1.85	1.85	1.78	1.85	580
2012-05-01	1.84	1.95	1.84	1.95	620
2012-05-02	1.95	1.95	1.85	1.95	2032
2012-05-03	1.85	1.95	1.50	1.50	6359
2012-05-04	1.65	1.75	1.65	1.75	700
2012-05-07	1.65	1.65	1.65	1.65	220
2012-05-08	1.58	1.58	1.15	1.55	4628
2012-05-09	1.40	1.41	1.40	1.40	2463
2012-05-10	1.35	1.45	1.20	1.45	5792
2012-05-14	1.35	1.45	1.05	1.45	800
2012-05-15	1.35	1.40	1.35	1.40	680
2012-05-16	1.35	1.35	1.25	1.30	3804
2012-05-17	1.25	1.30	1.09	1.15	3455
2012-05-18	1.25	1.25	1.15	1.20	500
2012-05-21	1.30	1.30	1.25	1.25	460
2012-05-22	1.20	1.20	1.20	1.20	987
2012-05-23	1.20	1.20	1.20	1.20	928
2012-05-24	1.20	1.45	1.20	1.40	1035
2012-05-25	1.35	1.35	1.35	1.35	20
2012-05-29	1.25	1.25	1.20	1.20	640
2012-05-30	1.20	1.20	1.20	1.20	1327
2012-05-31	1.10	1.10	0.85	0.99	9751
2012-06-01	0.90	1.00	0.80	0.95	3460
2012-06-04	0.90	0.90	0.90	0.90	280
2012-06-05	0.90	0.90	0.90	0.90	560
2012-06-06	0.90	1.00	0.90	1.00	2231
2012-06-07	0.95	1.35	0.90	1.32	2500
2012-06-08	1.15	1.63	1.15	1.25	413
2012-06-11	1.25	1.25	1.10	1.10	2274
2012-06-12	1.00	1.25	1.00	1.20	1520
2012-06-13	1.10	1.15	1.05	1.14	1282
2012-06-14	1.05	1.15	0.81	1.11	3010
2012-06-15	0.90	1.18	0.73	0.90	11475
2012-06-18	0.95	1.15	0.95	1.05	5661
2012-06-19	1.05	1.05	1.05	1.05	20
2012-06-20	0.95	1.14	0.95	1.14	123
2012-06-21	0.95	1.20	0.95	1.20	280
2012-06-22	1.05	1.25	1.05	1.25	4910
2012-06-25	1.30	1.30	1.20	1.20	220
2012-06-26	1.10	1.10	1.10	1.10	220
2012-06-27	1.00	1.25	1.00	1.15	1652
2012-06-28	1.15	1.15	1.15	1.15	20
2012-06-29	1.05	1.05	1.05	1.05	40
2012-07-02	0.95	1.00	0.95	1.00	360
2012-07-03	0.90	1.00	0.90	1.00	100
2012-07-05	0.90	0.90	0.90	0.90	20
2012-07-06	0.93	1.10	0.90	1.05	1020
2012-07-09	1.05	1.05	1.05	1.05	420
2012-07-10	1.00	1.00	1.00	1.00	20
2012-07-11	1.00	1.00	1.00	1.00	20
2012-07-12	1.00	1.10	1.00	1.05	1380
2012-07-13	1.20	1.25	1.20	1.25	2660
2012-07-16	1.10	1.10	1.10	1.10	20
2012-07-17	1.05	1.05	1.05	1.05	20
2012-07-18	1.10	1.25	1.10	1.23	260
2012-07-19	1.16	1.23	1.16	1.23	491
2012-07-20	1.16	1.23	1.16	1.20	276
2012-07-23	1.16	1.30	1.16	1.25	6513
2012-07-24	1.16	1.16	1.05	1.16	1540
2012-07-25	1.26	1.30	1.15	1.30	3400
2012-07-26	1.30	1.50	1.25	1.40	3710
2012-07-27	1.30	1.30	1.30	1.30	20
2012-07-30	1.20	1.20	1.10	1.20	3142
2012-07-31	1.15	1.15	1.15	1.15	20
2012-08-01	1.05	1.20	1.00	1.20	2080
2012-08-03	1.10	1.10	1.00	1.00	940
2012-08-06	1.00	1.00	1.00	1.00	220
2012-08-07	1.00	1.20	1.00	1.00	440
2012-08-09	1.00	1.19	1.00	1.19	1280
2012-08-10	1.05	1.05	1.00	1.05	3274
2012-08-13	1.05	1.05	1.00	1.00	260
2012-08-14	1.15	1.40	1.05	1.15	761
2012-08-15	1.15	1.15	1.00	1.00	3100
2012-08-16	0.90	0.91	0.81	0.91	201
2012-08-17	0.83	0.83	0.83	0.83	40
2012-08-20	0.90	1.00	0.90	0.99	1858
2012-08-21	1.05	1.05	0.95	1.05	1769
2012-08-24	1.10	1.10	1.00	1.00	620
2012-08-27	0.91	0.91	0.90	0.90	59
2012-08-30	0.90	0.90	0.90	0.90	220
2012-09-04	0.90	0.90	0.90	0.90	880
2012-09-06	0.85	0.85	0.85	0.85	500
2012-09-07	0.80	0.85	0.78	0.85	1956
2012-09-10	0.90	0.90	0.80	0.90	640
2012-09-17	1.10	1.10	0.95	0.95	2860
2012-09-18	1.05	1.25	1.05	1.20	2220
2012-09-19	1.25	1.40	1.15	1.40	5630
2012-09-20	1.30	1.75	1.25	1.75	12050
2012-09-21	1.70	1.75	1.50	1.60	1826
2012-09-24	1.50	1.50	1.40	1.45	340
2012-09-25	1.50	1.55	1.50	1.50	6341
2012-09-26	1.60	1.70	1.50	1.50	5560
2012-09-27	1.50	1.50	1.30	1.30	60
2012-09-28	1.35	1.40	1.31	1.31	3890
2012-10-01	1.25	1.30	1.20	1.30	983
2012-10-02	1.25	1.29	1.20	1.29	1300
2012-10-03	1.25	1.25	1.20	1.20	320
2012-10-04	1.21	1.21	1.20	1.20	50
2012-10-05	1.20	1.20	1.20	1.20	120
2012-10-08	1.20	1.20	1.20	1.20	50
2012-10-09	1.30	1.50	1.20	1.50	1796
2012-10-10	1.50	1.50	1.40	1.50	220
2012-10-11	1.45	2.05	1.35	2.00	7719
2012-10-12	2.20	2.25	1.90	2.20	23333
2012-10-15	2.20	3.30	2.10	3.30	23566
2012-10-16	3.85	6.24	3.35	3.50	68233
2012-10-17	3.25	3.25	2.50	3.25	14832
2012-10-18	3.25	3.65	3.20	3.20	5084
2012-10-19	3.15	3.35	3.05	3.35	2198
2012-10-22	3.75	4.00	3.65	3.85	11111
2012-10-23	3.80	3.85	2.82	3.50	6711
2012-10-24	3.32	3.52	2.73	3.50	5523
2012-10-25	3.45	3.45	2.86	2.95	6199
2012-10-26	3.05	3.10	2.64	2.86	6840
2012-10-31	2.90	2.90	2.71	2.90	855
2012-11-01	3.33	3.33	2.65	2.65	225
2012-11-05	2.70	2.77	2.50	2.70	1724
2012-11-07	2.65	2.65	2.26	2.65	2644
2012-11-08	2.65	2.65	2.36	2.40	700
2012-11-09	2.36	2.36	1.91	2.20	10509
2012-11-12	2.25	2.25	2.08	2.25	854
2012-11-13	2.25	2.55	2.23	2.35	4326
2012-11-14	2.50	2.50	2.20	2.20	1940
2012-11-15	2.25	2.25	1.95	2.00	2480
2012-11-16	2.05	2.15	2.05	2.15	746
2012-11-19	2.15	2.15	1.90	2.00	2128
2012-11-20	1.90	1.91	1.78	1.88	612
2012-11-21	1.81	2.07	1.50	2.07	6280
2012-11-23	1.95	2.35	1.95	2.10	5921
2012-11-26	2.15	2.55	2.15	2.50	5420
2012-11-27	2.55	2.85	2.25	2.85	5640
2012-11-28	2.65	2.85	2.35	2.85	4260
2012-11-29	2.80	3.05	2.75	2.85	8908
2012-11-30	3.00	3.61	3.00	3.61	11872
2012-12-03	3.70	3.90	3.35	3.60	7474
2012-12-04	3.70	3.70	3.40	3.55	810
2012-12-05	3.55	3.55	3.30	3.40	1620
2012-12-06	3.10	3.30	3.10	3.18	4115
2012-12-07	3.50	3.57	3.50	3.50	2240
2012-12-10	3.55	3.55	2.73	2.99	6816
2012-12-11	3.05	3.05	2.65	3.00	2672
2012-12-12	2.85	2.95	2.85	2.95	260
2012-12-13	2.83	2.85	2.75	2.85	200
2012-12-14	2.84	2.88	2.70	2.88	727
2012-12-17	3.00	3.55	2.88	3.55	2503
2012-12-18	3.55	3.60	3.35	3.50	1253
2012-12-19	3.35	3.35	2.96	3.00	2980
2012-12-20	3.10	3.14	2.90	3.00	3709
2012-12-21	3.00	3.00	2.90	3.00	2900
2012-12-24	3.05	3.05	3.00	3.00	3620
2012-12-26	3.10	3.19	3.05	3.19	3380
2012-12-27	3.20	3.80	3.20	3.60	885
2012-12-28	3.65	3.65	3.35	3.48	1264
2012-12-31	3.15	3.90	2.55	3.60	21919
2013-01-02	3.70	3.90	3.70	3.75	15151
2013-01-03	3.65	4.70	3.55	4.30	15230
2013-01-04	4.35	4.95	4.30	4.50	16824
2013-01-07	4.75	5.50	4.65	4.65	16455
2013-01-08	4.70	5.25	4.70	5.00	16929
2013-01-09	5.20	5.25	4.80	4.90	9989
2013-01-10	5.00	5.00	4.70	4.76	9003
2013-01-11	4.75	4.80	4.30	4.50	7046
2013-01-14	4.50	4.50	3.75	4.20	10137
2013-01-15	4.35	4.70	4.30	4.70	6830
2013-01-16	5.55	5.55	4.45	4.55	2940
2013-01-17	4.60	4.70	4.40	4.60	5619
2013-01-18	4.75	4.75	4.48	4.55	6109
2013-01-22	4.60	4.85	4.50	4.80	5589
2013-01-23	4.75	4.80	4.50	4.80	5476
2013-01-24	4.80	4.80	4.55	4.55	120
2013-01-25	4.80	4.80	4.30	4.45	3265
2013-01-28	4.45	4.55	4.00	4.00	5123
2013-01-29	4.25	5.10	4.00	4.90	12598
2013-01-30	4.95	4.95	4.80	4.85	5936
2013-01-31	4.85	4.91	4.35	4.65	4824
2013-02-01	4.55	4.55	4.45	4.55	1600
2013-02-04	4.55	4.65	4.55	4.55	945
2013-02-05	4.45	4.68	4.45	4.68	2270
2013-02-06	4.78	4.80	4.65	4.75	3360
2013-02-07	4.77	4.80	4.63	4.70	1750
2013-02-08	4.68	4.68	4.50	4.55	1821
2013-02-11	4.48	4.48	4.10	4.12	7450
2013-02-12	4.10	4.35	4.10	4.35	1819
2013-02-13	4.35	4.45	4.35	4.45	456
2013-02-14	4.40	4.40	4.15	4.25	3859
2013-02-15	4.40	4.40	4.25	4.35	1785
2013-02-19	4.40	4.40	4.35	4.35	120
2013-02-20	4.40	4.88	4.40	4.88	6684
2013-02-21	4.90	5.00	4.50	4.70	7251
2013-02-22	4.75	4.90	4.75	4.75	4528
2013-02-25	4.70	4.70	4.50	4.55	11625
2013-02-26	4.50	4.50	4.30	4.35	3396
2013-02-27	4.30	4.35	4.25	4.35	4340
2013-02-28	4.45	4.45	3.90	4.25	6115
2013-03-01	4.25	4.25	3.90	3.96	9160
2013-03-04	4.00	4.10	3.95	4.10	9494
2013-03-05	4.05	4.05	3.95	4.05	2240
2013-03-06	3.95	4.00	3.95	4.00	2400
2013-03-07	4.25	4.60	4.05	4.27	51513
2013-03-08	4.30	4.50	4.28	4.40	14104
2013-03-11	4.50	4.53	4.30	4.45	16169
2013-03-12	4.50	4.50	3.95	4.15	7726
2013-03-13	4.20	4.25	4.15	4.18	4858
2013-03-14	4.25	4.32	4.15	4.15	8093
2013-03-15	4.15	4.25	4.15	4.20	840
2013-03-18	4.30	4.60	4.25	4.60	9457
2013-03-19	4.65	4.70	4.50	4.50	5532
2013-03-20	4.55	4.55	4.50	4.50	3720
2013-03-21	4.50	4.55	4.40	4.40	4460
2013-03-22	4.50	4.60	4.35	4.35	1440
2013-03-25	4.35	4.38	4.30	4.38	2480
2013-03-26	4.33	4.33	4.08	4.08	4050
2013-03-27	4.13	4.15	4.05	4.05	880
2013-03-28	4.10	4.15	4.05	4.05	1220
2013-04-01	4.10	4.20	4.05	4.20	2250
2013-04-02	4.25	4.25	4.15	4.20	368
2013-04-03	4.25	4.33	4.20	4.33	3402
2013-04-04	4.38	4.50	4.20	4.50	2032
2013-04-05	4.45	4.45	4.20	4.20	2401
2013-04-08	4.05	4.15	3.95	4.00	3160
2013-04-09	4.00	4.00	3.85	3.85	3399
2013-04-10	3.86	3.92	3.76	3.80	4201
2013-04-11	3.10	4.00	3.10	4.00	7218
2013-04-12	3.95	3.95	3.81	3.95	2495
2013-04-15	4.00	4.10	4.00	4.00	2990
2013-04-16	4.05	4.05	3.90	3.90	180
2013-04-17	3.86	3.90	3.76	3.76	1600
2013-04-18	3.85	3.86	3.76	3.86	460
2013-04-19	3.90	3.90	3.85	3.90	2055
2013-04-22	3.95	3.95	3.83	3.88	3225
2013-04-23	3.93	3.95	3.85	3.88	2160
2013-04-24	3.93	3.94	3.73	3.74	3427
2013-04-25	3.74	3.74	3.73	3.74	662
2013-04-26	3.65	3.70	3.20	3.68	20146
2013-04-29	3.60	3.60	3.55	3.60	600
2013-04-30	3.55	3.55	3.00	3.00	43153
2013-05-01	3.25	3.25	2.80	2.85	21620
2013-05-02	2.85	2.98	2.85	2.95	9200
2013-05-03	3.20	3.20	2.80	2.83	3434
2013-05-06	2.85	2.90	2.70	2.90	21228
2013-05-07	2.85	2.85	2.80	2.80	3829
2013-05-08	2.85	2.85	2.45	2.45	35059
2013-05-09	2.50	2.85	2.40	2.80	12702
2013-05-10	2.70	2.95	2.70	2.90	19140
2013-05-13	3.00	3.00	2.80	2.80	12360
2013-05-14	2.75	2.80	2.75	2.80	540
2013-05-15	2.75	2.75	2.60	2.75	7805
2013-05-16	2.70	3.15	2.65	3.05	9500
2013-05-17	3.15	3.23	3.15	3.20	797
2013-05-20	3.20	3.30	2.98	2.98	5645
2013-05-21	2.95	3.43	2.93	3.43	6178
2013-05-22	3.45	3.45	3.16	3.24	16695
2013-05-23	2.95	2.97	2.71	2.93	22970
2013-05-24	3.00	3.00	2.87	2.95	5200
2013-05-28	2.90	3.00	2.85	2.90	20040
2013-05-29	2.90	2.90	2.70	2.70	11508
2013-05-30	2.75	2.75	2.64	2.64	5703
2013-05-31	2.65	2.70	2.61	2.65	4636
2013-06-03	2.70	2.80	2.65	2.80	719
2013-06-04	2.85	3.00	2.84	2.84	6100
2013-06-05	2.80	2.90	2.75	2.80	5028
2013-06-06	2.80	2.90	2.75	2.90	2780
2013-06-07	3.20	3.20	2.80	2.88	20192
2013-06-10	3.05	3.58	3.00	3.58	27606
2013-06-11	3.58	4.16	3.53	4.08	68627
2013-06-12	4.15	4.30	4.08	4.15	8500
2013-06-13	4.15	4.15	4.00	4.00	19895
2013-06-14	4.03	4.50	4.00	4.40	24764
2013-06-17	4.45	4.65	4.05	4.25	29052
2013-06-18	4.45	4.70	4.40	4.65	34244
2013-06-19	4.90	4.90	4.61	4.61	15998
2013-06-20	4.59	4.95	4.59	4.75	10436
2013-06-21	4.81	5.00	4.68	4.68	13442
2013-06-24	4.73	5.00	4.68	5.00	18178
2013-06-25	4.95	5.00	4.48	4.90	24013
2013-06-26	4.95	5.00	4.95	5.00	5942
2013-06-27	5.00	5.00	4.28	4.50	21554
2013-07-01	4.75	5.10	4.70	4.75	21532
2013-07-02	4.80	5.00	4.40	5.00	22937
2013-07-03	5.05	6.35	4.95	6.25	21283
2013-07-05	5.95	6.45	5.70	5.90	75819
2013-07-08	6.25	6.40	5.60	6.05	89279
2013-07-09	6.00	6.00	5.25	5.35	54061
2013-07-10	5.35	5.50	4.85	4.95	30233
2013-07-11	4.95	4.98	4.35	4.70	51208
2013-07-12	6.00	6.00	4.35	4.45	36556
2013-07-15	4.60	5.35	4.55	4.85	33117
2013-07-16	4.95	5.00	4.60	4.65	31503
2013-07-17	4.75	4.80	4.50	4.50	23891
2013-07-18	4.55	4.75	4.50	4.75	3882
2013-07-19	4.90	4.90	4.47	4.50	16478
2013-07-22	4.75	4.80	4.45	4.50	26923
2013-07-23	4.45	4.45	4.00	4.15	48841
2013-07-24	4.75	4.75	4.15	4.75	9864
2013-07-25	4.60	4.75	4.50	4.75	10711
2013-07-26	4.75	4.75	4.35	4.55	16307
2013-07-29	4.62	5.00	4.62	4.88	6898
2013-07-30	5.00	5.00	4.60	4.70	4405
2013-07-31	4.95	5.00	4.75	4.75	12727
2013-08-01	4.82	4.82	4.50	4.65	20856
2013-08-02	4.65	4.75	4.50	4.50	2900
2013-08-05	4.50	4.63	4.32	4.40	5326
2013-08-06	4.40	4.40	4.25	4.40	3140
2013-08-07	4.25	4.40	4.20	4.35	1660
2013-08-08	4.18	4.30	4.00	4.25	9456
2013-08-09	4.25	4.30	4.13	4.16	4669
2013-08-12	4.20	4.25	4.01	4.06	7209
2013-08-13	4.06	4.10	3.77	3.92	4249
2013-08-14	3.82	3.88	3.75	3.80	15663
2013-08-15	4.00	5.00	4.00	4.86	102934
2013-08-16	5.05	5.55	4.67	5.20	47234
2013-08-19	5.50	5.50	4.75	4.75	54144
2013-08-20	4.75	5.15	4.65	4.95	10896
2013-08-21	5.05	5.05	4.90	5.00	14926
2013-08-22	4.76	4.95	4.73	4.80	14161
2013-08-23	4.95	4.95	4.75	4.80	23944
2013-08-26	4.80	5.00	4.73	4.98	27423
2013-08-27	5.25	5.25	4.80	4.82	10764
2013-08-28	5.00	5.10	4.95	4.95	2864
2013-08-29	5.00	5.05	4.95	4.95	4269
2013-08-30	5.00	5.10	4.95	5.06	4023
2013-09-03	4.90	5.00	4.85	4.90	9482
2013-09-04	4.81	5.10	4.73	5.10	10399
2013-09-05	5.10	5.10	4.75	4.75	6706
2013-09-06	4.75	5.00	4.75	4.82	7493
2013-09-09	4.90	5.00	4.65	5.00	15748
2013-09-10	4.83	4.90	4.81	4.90	7786
2013-09-11	4.76	4.93	4.55	4.85	9905
2013-09-12	5.00	5.00	4.65	4.90	4975
2013-09-13	4.90	4.92	4.75	4.85	4300
2013-09-16	4.75	4.85	4.61	4.85	4620
2013-09-17	4.90	4.90	4.75	4.78	7125
2013-09-18	4.75	4.85	4.60	4.75	4805
2013-09-19	4.62	4.75	4.45	4.64	12382
2013-09-20	4.65	4.75	4.15	4.15	23089
2013-09-23	4.10	4.55	4.10	4.55	4469
2013-09-24	4.60	4.60	4.20	4.39	8552
2013-09-25	4.40	4.52	4.40	4.43	20016
2013-09-26	4.45	4.50	4.45	4.48	5114
2013-09-27	4.50	4.75	4.44	4.45	8223
2013-09-30	4.50	4.65	4.45	4.61	1060
2013-10-01	4.44	4.90	4.44	4.65	17376
2013-10-02	4.75	4.75	4.46	4.50	5131
2013-10-03	4.50	4.71	4.45	4.71	5724
2013-10-04	4.64	4.94	4.30	4.77	5232
2013-10-07	4.84	4.84	4.80	4.84	3057
2013-10-08	4.80	4.84	4.70	4.75	15290
2013-10-09	4.57	4.60	4.45	4.55	8603
2013-10-10	4.50	4.75	4.50	4.75	8927
2013-10-11	4.56	4.81	4.50	4.50	6136
2013-10-14	4.70	4.80	4.60	4.80	180
2013-10-15	4.81	5.20	4.75	4.95	8696
2013-10-16	4.91	5.05	4.65	4.86	5569
2013-10-17	4.70	4.95	4.70	4.95	680
2013-10-18	4.90	4.95	4.46	4.70	10372
2013-10-21	4.46	4.70	4.25	4.50	7624
2013-10-22	4.40	4.50	4.35	4.35	1744
2013-10-23	4.06	4.50	4.06	4.50	5145
2013-10-24	4.45	4.50	4.30	4.35	4800
2013-10-25	4.27	4.50	4.15	4.25	7938
2013-10-28	4.25	4.45	4.10	4.20	2858
2013-10-29	4.40	4.60	4.25	4.25	6143
2013-10-30	4.45	4.55	3.98	3.98	13323
2013-10-31	3.83	4.34	3.83	4.12	5978
2013-11-01	4.24	4.30	4.04	4.05	1580
2013-11-04	4.15	4.35	4.05	4.25	30596
2013-11-05	4.30	4.40	4.16	4.25	8325
2013-11-06	4.25	4.35	4.05	4.10	3467
2013-11-07	4.05	4.25	4.00	4.00	9896
2013-11-08	4.00	4.10	3.96	4.00	5849
2013-11-11	4.06	4.25	4.05	4.25	1317
2013-11-12	4.15	4.15	3.95	3.95	4192
2013-11-13	4.05	4.11	4.05	4.10	2554
2013-11-14	4.01	4.10	4.01	4.10	2840
2013-11-15	4.10	4.35	4.10	4.30	9598
2013-11-18	4.30	4.30	3.96	4.10	8088
2013-11-19	4.01	4.34	3.95	3.98	12268
2013-11-20	4.25	4.25	3.30	3.50	45822
2013-11-21	3.60	3.94	3.60	3.80	20965
2013-11-22	3.80	4.25	3.80	4.19	6826
2013-11-25	4.20	4.25	4.00	4.15	8413
2013-11-26	4.15	4.20	4.05	4.10	5820
2013-11-27	4.05	4.10	3.90	4.10	4900
2013-11-29	4.00	4.00	3.93	4.00	4814
2013-12-02	3.90	3.99	3.85	3.93	7960
2013-12-03	3.88	3.95	3.75	3.80	4620
2013-12-04	3.80	3.90	3.80	3.85	370
2013-12-05	3.75	3.80	3.35	3.50	30630
2013-12-06	3.70	3.95	3.70	3.90	8762
2013-12-09	4.00	4.00	3.75	3.75	5404
2013-12-10	3.50	3.90	3.38	3.70	13352
2013-12-11	3.90	3.90	3.45	3.50	9926
2013-12-12	3.45	4.55	3.45	4.00	126722
2013-12-13	4.10	4.24	3.90	3.90	28225
2013-12-16	4.00	4.00	3.61	3.85	26695
2013-12-17	4.00	4.20	3.90	4.20	10888
2013-12-18	4.25	4.25	4.10	4.15	19695
2013-12-19	4.20	4.45	4.20	4.45	22716
2013-12-20	4.49	4.75	4.30	4.30	57033
2013-12-23	4.55	6.85	4.55	5.75	244040
2013-12-24	5.70	5.70	5.20	5.45	24929
2013-12-26	5.30	5.60	5.00	5.50	40525
2013-12-27	5.80	5.95	5.35	5.95	35495
2013-12-30	6.05	6.05	5.55	5.85	18029
2013-12-31	6.05	6.35	5.91	6.20	34634
2014-01-02	6.20	7.20	6.20	6.80	76997
2014-01-03	6.95	7.65	6.80	7.46	56411
2014-01-06	7.75	8.85	7.25	7.30	87943
2014-01-07	7.25	7.55	6.65	7.50	54220
2014-01-08	8.05	8.15	7.70	8.00	38868
2014-01-09	8.00	8.95	8.00	8.85	50356
2014-01-10	9.85	10.50	9.50	10.10	136207
2014-01-13	10.95	11.90	10.25	10.35	188150
2014-01-14	10.75	13.75	10.65	11.25	102682
2014-01-15	11.05	13.85	9.25	12.60	148739
2014-01-16	13.85	14.40	12.80	13.75	138510
2014-01-17	14.05	14.50	12.00	12.25	187543
2014-01-21	12.45	12.45	10.55	11.10	146966
2014-01-22	11.50	12.00	10.85	11.90	67738
2014-01-23	11.85	12.20	11.25	11.40	35253
2014-01-24	11.40	11.40	10.75	11.15	32482
2014-01-27	10.50	11.20	9.25	11.15	92486
2014-01-28	11.10	12.05	10.75	12.00	60858
2014-01-29	11.50	12.25	11.25	11.85	14380
2014-01-30	11.55	11.90	11.30	11.80	23499
2014-01-31	11.42	11.75	11.10	11.35	31197
2014-02-03	11.35	11.55	11.11	11.20	24584
2014-02-04	11.20	11.55	11.00	11.00	19535
2014-02-05	11.00	11.15	10.70	10.75	30437
2014-02-06	10.80	11.25	7.70	11.20	25926
2014-02-07	11.60	11.85	10.86	11.05	13444
2014-02-10	11.75	11.75	10.55	11.05	43162
2014-02-11	10.60	11.30	10.50	10.95	21741
2014-02-12	10.76	11.05	10.70	10.85	29869
2014-02-13	10.70	11.35	10.70	11.15	38501
2014-02-14	11.25	11.35	10.85	11.00	45400
2014-02-18	10.90	11.26	9.60	10.90	26899
2014-02-19	10.90	10.90	10.40	10.40	26571
2014-02-20	10.45	11.20	10.45	11.00	10230
2014-02-21	10.95	10.95	10.50	10.70	12384
2014-02-24	10.55	11.65	10.55	11.35	44831
2014-02-25	11.30	11.65	11.05	11.25	19319
2014-02-26	11.25	13.00	11.20	12.85	59397
2014-02-27	12.70	13.25	12.25	12.60	26260
2014-02-28	13.10	14.40	12.75	13.95	81414
2014-03-03	14.30	16.00	13.90	14.50	129510
2014-03-04	15.50	15.50	14.15	14.45	46489
2014-03-05	13.45	14.80	13.45	14.05	69915
2014-03-06	14.15	14.75	13.50	14.00	44763
2014-03-07	14.40	15.00	13.50	14.05	37791
2014-03-10	14.10	14.50	13.15	13.60	28212
2014-03-11	13.50	14.65	12.75	13.50	74011
2014-03-12	13.75	13.75	12.75	13.55	33090
2014-03-13	13.45	14.25	12.55	13.05	50459
2014-03-14	13.50	13.80	12.95	13.65	20685
2014-03-17	13.60	13.60	12.55	13.35	15946
2014-03-18	13.60	13.60	13.00	13.35	20159
2014-03-19	13.15	13.75	12.85	13.25	27440
2014-03-20	13.05	13.45	12.75	13.10	22914
2014-03-21	13.30	13.45	12.60	12.75	25555
2014-03-24	12.65	13.25	12.55	12.80	19606
2014-03-25	12.55	13.65	12.55	13.15	45560
2014-03-26	13.25	13.75	13.00	13.10	36140
2014-03-27	13.00	13.00	11.80	12.75	53693
2014-03-28	12.75	13.30	11.50	13.30	46250
2014-03-31	13.00	13.25	12.43	12.55	39787
2014-04-01	12.70	12.80	10.80	11.90	61083
2014-04-02	12.50	12.50	11.05	11.33	37595
2014-04-03	11.30	11.45	10.05	11.20	75218
2014-04-04	10.45	10.95	10.20	10.25	47812
2014-04-07	10.00	10.85	9.30	10.55	69621
2014-04-08	10.15	10.75	9.85	9.90	45594
2014-04-09	9.95	11.00	9.25	10.40	64392
2014-04-10	10.30	11.05	9.50	9.60	39676
2014-04-11	9.80	10.00	9.40	9.60	11297
2014-04-14	9.50	10.30	9.30	9.30	48363
2014-04-15	9.30	9.80	8.05	8.20	83203
2014-04-16	8.20	9.40	7.20	8.75	56844
2014-04-17	8.70	9.35	8.50	9.15	22846
2014-04-21	9.20	9.45	9.15	9.25	11794
2014-04-22	9.35	9.55	9.05	9.45	23729
2014-04-23	9.50	10.85	9.25	10.20	28835
2014-04-24	10.15	10.40	9.75	9.85	17460
2014-04-25	9.70	9.75	9.05	9.30	22352
2014-04-28	9.25	9.51	8.40	9.00	24104
2014-04-29	8.90	9.90	8.71	8.95	31724
2014-04-30	9.05	9.20	8.50	9.20	15494
2014-05-01	9.05	9.30	8.75	8.95	5700
2014-05-02	8.90	9.25	8.65	8.95	18261
2014-05-05	8.85	9.55	8.75	9.35	7964
2014-05-06	9.20	9.70	9.00	9.00	12712
2014-05-07	9.00	9.25	8.35	8.55	28697
2014-05-08	8.50	8.95	8.40	8.60	9073
2014-05-09	8.50	8.80	7.80	8.70	22506
2014-05-12	8.60	8.60	8.15	8.20	11932
2014-05-13	8.25	8.40	7.80	8.10	10900
2014-05-14	7.95	8.15	7.20	7.65	28589
2014-05-15	7.65	7.88	7.45	7.85	11356
2014-05-16	7.65	8.00	6.30	7.75	59634
2014-05-19	7.55	7.55	7.25	7.40	10073
2014-05-20	7.45	7.80	6.65	7.25	14340
2014-05-21	7.20	7.20	6.55	6.65	20258
2014-05-22	6.25	7.25	6.25	6.95	25475
2014-05-23	6.90	6.90	6.45	6.55	19896
2014-05-27	5.25	7.40	5.25	7.00	57786
2014-05-28	6.85	7.90	6.85	7.10	26749
2014-05-29	7.00	7.25	6.80	7.00	7198
2014-05-30	7.00	7.50	6.90	7.50	2728
2014-06-02	7.55	7.55	7.05	7.30	10078
2014-06-03	7.30	7.60	6.90	7.10	9751
2014-06-04	7.25	7.50	7.05	7.30	8477
2014-06-05	7.25	7.70	7.05	7.20	9707
2014-06-06	7.30	7.30	7.05	7.20	4147
2014-06-09	7.10	7.50	7.05	7.50	14277
2014-06-10	7.15	7.35	7.00	7.30	6743
2014-06-11	7.25	7.95	7.10	7.75	7414
2014-06-12	7.80	7.85	7.50	7.60	7247
2014-06-13	7.50	7.70	7.05	7.70	7890
2014-06-16	7.45	7.85	7.45	7.70	3067
2014-06-17	7.50	8.25	7.35	8.10	15856
2014-06-18	8.00	8.10	7.50	7.95	5784
2014-06-19	7.75	7.94	7.50	7.75	13227
2014-06-20	7.45	7.65	7.25	7.60	10910
2014-06-23	7.45	7.50	7.35	7.45	2794
2014-06-24	8.60	9.95	8.50	9.60	147748
2014-06-25	9.50	9.50	8.90	9.20	33766
2014-06-26	9.00	9.30	8.80	9.10	11391
2014-06-27	9.00	9.45	9.00	9.15	12025
2014-06-30	9.00	9.40	9.00	9.05	9705
2014-07-01	9.05	9.30	9.00	9.15	21920
2014-07-02	8.95	9.50	8.95	9.15	9339
2014-07-03	9.05	9.30	8.85	9.30	5772
2014-07-07	9.50	9.70	8.95	9.10	5145
2014-07-08	8.95	9.20	8.95	9.10	6699
2014-07-09	9.00	9.45	9.00	9.05	7286
2014-07-10	8.90	9.35	8.75	9.25	15335
2014-07-11	9.00	9.50	8.95	9.40	17339
2014-07-14	9.00	9.40	8.95	9.35	11475
2014-07-15	9.15	9.20	8.95	9.10	17004
2014-07-16	9.00	9.15	8.90	9.10	8407
2014-07-17	9.16	9.65	9.00	9.00	19237
2014-07-18	8.90	9.09	8.60	8.95	13766
2014-07-21	8.75	9.05	8.60	8.98	6847
2014-07-22	8.75	9.55	8.75	9.20	4984
2014-07-23	9.05	10.00	9.05	9.70	23032
2014-07-24	10.40	10.75	10.00	10.25	32011
2014-07-25	9.95	10.50	9.95	10.25	18325
2014-07-28	9.95	10.30	9.75	10.10	12936
2014-07-29	9.75	10.10	9.60	9.75	11175
2014-07-30	9.45	9.90	9.45	9.55	3832
2014-07-31	9.25	10.10	9.25	10.00	10704
2014-08-01	9.90	9.90	9.25	9.40	10822
2014-08-04	9.05	9.55	9.05	9.40	3194
2014-08-05	9.15	9.85	9.15	9.70	8668
2014-08-06	9.95	9.95	9.25	9.85	8415
2014-08-07	9.55	10.00	9.55	9.80	4994
2014-08-08	9.60	10.00	9.60	9.80	4382
2014-08-11	9.80	10.00	9.60	9.85	5275
2014-08-12	10.00	10.00	9.40	9.58	2790
2014-08-13	9.40	9.85	9.00	9.40	6925
2014-08-14	9.30	9.90	9.25	9.70	7992
2014-08-15	10.00	10.50	9.85	9.95	26633
2014-08-18	9.65	10.00	9.65	9.95	20951
2014-08-19	10.00	10.60	9.94	10.45	21368
2014-08-20	10.10	10.45	10.10	10.45	14239
2014-08-21	10.30	10.60	10.20	10.20	11363
2014-08-22	9.90	10.40	9.90	10.30	7108
2014-08-25	10.20	10.40	10.00	10.35	5343
2014-08-26	10.25	10.50	10.00	10.05	7756
2014-08-27	9.85	10.30	9.85	10.15	10787
2014-08-28	9.85	10.05	9.85	10.00	2192
2014-08-29	9.55	10.05	9.55	10.00	4552
2014-09-02	9.70	9.90	9.25	9.50	20116
2014-09-03	9.70	9.80	9.30	9.50	6666
2014-09-04	9.25	9.48	9.25	9.40	3475
2014-09-05	9.25	9.75	9.00	9.50	15776
2014-09-08	9.25	10.25	9.00	9.75	17151
2014-09-09	9.30	9.50	9.00	9.25	16235
2014-09-10	9.00	9.55	9.00	9.20	7222
2014-09-11	9.00	9.50	9.00	9.15	8438
2014-09-12	9.08	9.10	8.57	8.65	22295
2014-09-15	8.60	8.90	8.46	8.55	13839
2014-09-16	8.65	9.20	8.65	8.85	10616
2014-09-17	8.80	9.00	8.65	8.70	4241
2014-09-18	9.00	9.20	8.75	8.85	4398
2014-09-19	8.90	9.45	8.85	9.40	19074
2014-09-22	9.25	9.50	9.10	9.15	23172
2014-09-23	9.15	9.95	9.15	9.50	26344
2014-09-24	9.65	9.65	9.15	9.60	23280
2014-09-25	10.00	10.25	9.25	9.90	60645
2014-09-26	9.85	10.05	9.40	10.00	24453
2014-09-29	10.05	10.05	9.49	9.55	15174
2014-09-30	9.55	9.70	9.15	9.40	15008
2014-10-01	9.25	9.35	8.85	9.05	14945
2014-10-02	9.00	9.45	8.55	9.05	14096
2014-10-03	9.20	9.40	8.95	9.10	5157
2014-10-06	8.85	8.86	8.50	8.55	7421
2014-10-07	8.40	8.60	8.15	8.25	2658
2014-10-08	8.35	8.53	8.05	8.30	13042
2014-10-09	8.35	8.75	7.90	8.20	12583
2014-10-10	8.00	8.28	7.80	7.85	5507
2014-10-13	7.95	8.22	7.55	7.80	4663
2014-10-14	7.85	7.94	7.65	7.75	1691
2014-10-15	7.80	7.95	7.60	7.70	3053
2014-10-16	7.60	7.75	7.50	7.75	10547
2014-10-17	7.55	7.90	7.45	7.45	13668
2014-10-20	7.70	7.90	7.15	7.45	11244
2014-10-21	7.30	8.45	7.25	8.30	9412
2014-10-22	8.35	9.75	8.35	8.95	10427
2014-10-23	9.00	9.40	8.75	9.25	1837
2014-10-24	9.10	9.20	8.70	9.05	8196
2014-10-27	9.70	9.85	8.90	9.20	12335
2014-10-28	9.40	9.50	9.06	9.10	27988
2014-10-29	9.30	9.30	9.05	9.10	4182
2014-10-30	9.05	9.45	9.05	9.15	8825
2014-10-31	9.24	9.25	9.00	9.10	7335
2014-11-03	9.00	9.40	8.95	9.40	6294
2014-11-04	9.15	9.35	9.00	9.05	1956
2014-11-05	9.20	9.20	8.95	8.97	3597
2014-11-06	9.15	9.15	8.75	8.80	13891
2014-11-07	8.81	9.00	8.25	8.45	14131
2014-11-10	8.00	8.31	8.00	8.15	5787
2014-11-11	8.20	8.45	8.20	8.28	4072
2014-11-12	8.63	8.63	8.35	8.40	4412
2014-11-13	8.73	8.73	8.53	8.53	620
2014-11-14	7.30	8.35	7.25	7.60	44358
2014-11-17	7.20	7.70	7.00	7.65	3319
2014-11-18	7.65	7.87	7.25	7.75	7050
2014-11-19	7.40	7.45	6.90	7.20	5803
2014-11-20	7.25	7.75	7.10	7.70	4722
2014-11-21	7.60	7.65	7.30	7.45	5562
2014-11-24	7.50	7.50	7.05	7.30	17598
2014-11-25	7.21	7.35	7.05	7.25	2958
2014-11-26	7.40	7.65	7.35	7.40	7592
2014-11-28	7.35	7.40	6.60	7.00	10884
2014-12-01	7.00	7.05	6.85	6.85	2986
2014-12-02	6.80	7.05	6.25	6.95	9642
2014-12-03	6.89	7.05	6.55	7.00	11774
2014-12-04	6.95	7.00	6.60	6.90	10984
2014-12-05	6.95	6.95	6.80	6.80	1865
2014-12-08	6.84	6.90	6.55	6.65	19972
2014-12-09	6.60	7.35	6.45	7.25	27253
2014-12-10	7.20	7.30	7.00	7.15	2054
2014-12-11	7.10	7.25	7.00	7.15	4556
2014-12-12	7.10	7.10	6.90	6.95	3353
2014-12-15	7.00	7.00	6.50	6.61	7247
2014-12-16	6.75	6.75	6.55	6.70	5704
2014-12-17	6.85	7.30	6.85	7.10	4380
2014-12-18	7.13	7.25	6.95	7.00	3805
2014-12-19	7.05	7.70	7.00	7.70	6146
2014-12-22	7.65	7.65	7.00	7.15	2141
2014-12-23	7.10	8.15	7.10	7.45	14969
2014-12-24	7.70	7.95	7.60	7.76	1734
2014-12-26	7.85	8.50	7.85	8.40	8048
2014-12-29	8.70	9.55	8.50	9.00	27531
2014-12-30	8.70	9.45	8.55	9.25	4934
2014-12-31	9.55	9.65	9.15	9.55	13097
2015-01-02	9.65	9.65	9.55	9.60	9914
2015-01-05	9.70	9.90	9.05	9.25	24093
2015-01-06	9.25	9.35	8.15	9.25	8758
2015-01-07	9.15	9.60	8.75	9.60	3059
2015-01-08	9.35	9.75	9.00	9.25	8958
2015-01-09	9.50	9.75	9.25	9.65	10415
2015-01-12	10.00	10.00	8.85	9.50	15406
2015-01-13	9.55	9.95	9.20	9.95	20303
2015-01-14	10.00	11.50	9.85	11.40	86918
2015-01-15	11.25	13.20	10.80	11.80	129738
2015-01-16	12.00	12.10	11.00	12.05	48410
2015-01-20	12.10	12.75	11.55	11.80	31033
2015-01-21	11.75	11.95	11.25	11.45	16736
2015-01-22	11.35	11.35	10.30	11.21	34808
2015-01-23	11.10	11.45	10.75	11.20	14001
2015-01-26	11.05	11.30	10.70	11.15	7242
2015-01-27	10.92	11.20	10.40	11.20	28190
2015-01-28	11.50	12.00	11.23	11.55	37123
2015-01-29	13.40	16.60	12.65	14.20	694427
2015-01-30	14.55	16.20	14.50	15.50	291208
2015-02-02	15.65	17.25	14.75	16.50	150713
2015-02-03	17.20	17.20	15.15	15.95	87484
2015-02-04	15.50	16.00	15.15	15.85	37638
2015-02-05	15.75	16.10	15.15	15.90	61100
2015-02-06	15.85	15.90	15.15	15.52	45897
2015-02-09	15.35	16.05	15.20	15.35	48787
2015-02-10	15.50	15.70	14.45	15.15	86603
2015-02-11	15.30	16.40	14.80	16.00	77216
2015-02-12	15.90	16.25	15.45	16.25	69365
2015-02-13	16.25	16.50	15.65	16.35	35055
2015-02-17	15.90	16.50	15.40	16.45	46947
2015-02-18	17.00	17.35	16.45	16.80	45960
2015-02-19	16.90	18.20	16.60	18.10	93366
2015-02-20	19.50	24.25	19.15	23.15	467734
2015-02-23	23.95	27.40	23.50	24.60	492843
2015-02-24	24.40	26.75	24.00	25.00	239637
2015-02-25	25.45	26.45	23.40	26.00	166118
2015-02-26	26.10	27.90	25.15	26.00	169062
2015-02-27	26.55	27.50	24.50	25.80	143317
2015-03-02	25.60	28.20	25.60	28.10	136837
2015-03-03	28.25	29.20	27.10	27.50	142875
2015-03-04	29.75	31.25	27.80	30.80	263608
2015-03-05	31.65	39.15	31.30	38.80	493287
2015-03-06	39.05	41.90	36.15	41.25	626145
2015-03-09	41.60	46.70	38.55	43.90	625677
2015-03-10	42.50	47.40	40.85	45.75	639008
2015-03-11	44.30	45.85	39.05	40.30	593661
2015-03-12	39.40	41.20	36.88	40.25	357954
2015-03-13	40.00	43.40	38.15	42.00	226250
2015-03-16	40.45	41.50	39.55	40.45	157711
2015-03-17	40.50	44.50	40.11	43.95	303105
2015-03-18	43.40	43.95	41.10	41.75	220252
2015-03-19	41.55	41.75	38.60	39.65	499751
2015-03-20	38.90	40.45	38.30	38.75	237401
2015-03-23	39.00	39.20	35.35	35.90	226852
2015-03-24	35.80	39.21	35.65	37.25	153948
2015-03-25	36.20	37.85	36.20	37.25	129685
2015-03-26	36.90	39.65	36.75	38.15	112728
2015-03-27	38.15	40.95	37.75	40.70	131180
2015-03-30	43.45	46.20	42.55	43.50	309041
2015-03-31	43.55	49.50	41.75	49.20	335754
2015-04-01	48.75	52.00	47.05	49.35	378357
2015-04-02	48.85	49.55	44.90	45.40	226590
2015-04-06	44.40	45.00	42.05	43.90	167027
2015-04-07	43.90	47.20	43.25	46.20	149918
2015-04-08	46.00	47.25	44.40	45.55	134074
2015-04-09	41.75	44.50	40.80	44.20	386548
2015-04-10	44.25	46.00	42.70	44.80	124276
2015-04-13	44.40	46.45	43.30	43.65	148100
2015-04-14	43.65	43.70	41.50	42.50	176015
2015-04-15	42.50	43.20	41.05	42.75	70597
2015-04-16	42.85	44.35	42.10	43.35	68105
2015-04-17	43.00	43.65	41.60	42.35	80993
2015-04-20	42.40	47.30	39.30	46.75	288340
2015-04-21	46.20	49.00	45.25	45.70	184750
2015-04-22	45.05	45.60	43.60	44.30	130665
2015-04-23	44.10	45.25	43.70	44.15	106136
2015-04-24	44.75	44.75	43.00	43.05	78327
2015-04-27	43.00	43.05	39.50	41.15	317223
2015-04-28	40.90	42.35	39.25	39.50	152373
2015-04-29	39.50	40.00	37.55	39.40	279473
2015-04-30	39.30	39.30	37.10	37.50	116978
2015-05-01	37.40	38.15	37.10	38.05	118325
2015-05-04	37.65	40.10	37.25	39.25	158283
2015-05-05	39.25	39.80	37.50	38.00	124971
2015-05-06	36.90	38.45	36.85	37.75	175719
2015-05-07	36.40	37.95	35.80	37.25	118791
2015-05-08	31.50	36.45	31.35	35.75	263427
2015-05-11	35.75	35.75	31.55	31.90	185553
2015-05-12	31.50	33.70	31.43	33.65	135209
2015-05-13	33.35	33.50	31.70	32.20	75013
2015-05-14	31.65	33.23	31.55	32.20	55408
2015-05-15	31.85	32.45	31.75	31.90	35597
2015-05-18	31.80	31.80	28.85	30.35	199585
2015-05-19	29.85	31.40	29.65	30.45	66555
2015-05-20	30.40	30.95	28.90	30.10	166338
2015-05-21	30.10	30.13	29.05	30.00	72593
2015-05-22	30.00	30.15	28.55	28.65	126722
2015-05-26	28.80	30.00	28.55	28.90	156788
2015-05-27	28.65	30.25	28.35	30.25	88658
2015-05-28	29.95	31.00	29.15	30.10	173222
2015-05-29	30.25	30.70	29.70	30.45	137256
2015-06-01	30.35	36.40	29.90	35.50	264124
2015-06-02	34.80	36.90	34.20	34.70	212064
2015-06-03	34.85	35.05	33.90	34.90	115259
2015-06-04	34.90	34.90	31.65	32.10	116615
2015-06-05	31.70	31.70	29.55	31.00	203728
2015-06-08	30.95	31.15	29.53	30.65	98664
2015-06-09	30.50	31.35	27.80	28.55	183044
2015-06-10	28.65	29.00	27.90	27.90	67759
2015-06-11	28.05	28.85	26.40	26.40	88282
2015-06-12	26.55	26.65	23.80	24.60	395731
2015-06-15	24.55	25.25	21.65	25.10	229042
2015-06-16	25.55	25.55	23.30	23.80	244573
2015-06-17	28.45	28.75	24.65	25.40	672989
2015-06-18	25.10	26.50	24.10	24.20	220248
2015-06-19	24.15	24.70	23.30	23.30	166692
2015-06-22	23.55	24.46	23.00	23.85	178663
2015-06-23	24.05	24.30	23.45	23.60	112310
2015-06-24	23.50	24.40	22.90	24.25	112929
2015-06-25	24.25	24.95	22.90	24.70	225294
2015-06-26	25.15	26.40	23.85	24.30	599150
2015-06-29	23.90	23.90	18.10	20.25	755489
2015-06-30	19.50	19.78	18.30	19.40	360009
2015-07-01	19.25	20.70	18.45	18.70	152275
2015-07-02	18.95	18.95	16.00	17.70	231627
2015-07-06	17.45	19.45	16.65	19.40	227417
2015-07-07	19.25	19.40	17.55	17.85	112500
2015-07-08	17.65	17.90	16.90	17.00	107328
2015-07-09	17.70	19.25	16.90	18.10	154003
2015-07-10	18.70	19.00	18.00	18.90	77712
2015-07-13	19.30	20.00	18.90	19.70	63369
2015-07-14	19.85	19.85	18.15	19.15	182294
2015-07-15	19.15	19.90	18.95	19.45	72435
2015-07-16	19.70	19.90	18.60	19.35	81378
2015-07-17	19.30	21.55	19.00	21.25	137320
2015-07-20	17.90	19.30	15.40	16.20	415772
2015-07-21	16.20	17.30	15.85	16.90	148709
2015-07-22	16.55	18.80	15.95	18.00	142095
2015-07-23	18.15	18.15	17.15	17.20	51672
2015-07-24	17.05	17.70	16.80	17.55	75637
2015-07-27	17.15	17.35	16.25	16.40	103394
2015-07-28	16.25	16.35	15.60	16.25	115562
2015-07-29	16.30	17.15	15.85	16.15	55120
2015-07-30	16.00	17.55	16.00	17.50	100858
2015-07-31	17.00	17.75	16.75	17.50	42009
2015-08-03	17.50	18.65	17.30	17.90	65884
2015-08-04	18.15	18.15	16.85	17.30	69256
2015-08-05	17.55	17.75	16.85	17.20	52294
2015-08-06	17.15	17.35	15.70	16.35	75926
2015-08-07	16.70	16.85	15.50	16.55	96525
2015-08-10	16.90	17.48	15.45	16.05	90650
2015-08-11	15.55	15.65	13.60	14.30	151473
2015-08-12	14.15	15.30	13.45	15.15	93471
2015-08-13	15.15	15.50	14.15	14.35	62702
2015-08-14	14.75	15.35	14.25	15.25	102634
2015-08-17	15.10	15.50	13.90	14.25	82890
2015-08-18	14.35	14.55	13.60	14.30	108686
2015-08-19	14.20	14.35	13.80	14.15	36022
2015-08-20	14.05	14.25	13.45	13.60	69453
2015-08-21	13.25	14.80	13.25	14.05	81389
2015-08-24	12.60	14.90	12.60	13.95	100863
2015-08-25	14.00	15.00	13.68	14.40	96863
2015-08-26	14.65	15.20	14.30	15.10	92224
2015-08-27	15.20	15.40	14.60	14.70	74547
2015-08-28	14.75	15.00	14.63	14.80	41766
2015-08-31	14.85	15.20	13.70	13.70	92753
2015-09-01	13.50	13.65	12.60	12.80	67652
2015-09-02	12.90	13.80	12.15	13.75	54588
2015-09-03	13.70	13.85	12.45	12.60	38631
2015-09-04	12.45	13.25	12.10	12.80	23708
2015-09-08	13.00	13.40	12.40	12.50	89241
2015-09-09	12.70	12.70	12.05	12.30	47553
2015-09-10	12.25	13.20	12.25	12.95	59541
2015-09-11	12.80	14.80	12.80	14.80	46178
2015-09-14	14.95	15.35	14.25	15.05	251169
2015-09-15	15.05	15.10	14.05	14.15	129417
2015-09-16	14.25	14.45	13.40	14.35	60542
2015-09-17	14.30	15.28	14.30	15.10	91732
2015-09-18	15.10	15.25	14.10	14.65	129800
2015-09-21	14.25	14.95	13.31	14.05	80606
2015-09-22	13.80	14.20	12.70	13.40	60009
2015-09-23	13.50	14.00	13.00	13.15	38430
2015-09-24	13.05	13.55	12.30	13.05	81772
2015-09-25	13.20	13.60	12.00	12.10	111315
2015-09-28	12.15	12.15	10.70	10.80	106952
2015-09-29	10.80	10.80	8.60	9.05	268492
2015-09-30	9.30	10.10	9.15	9.95	105920
2015-10-01	10.00	10.05	9.40	10.05	46058
2015-10-02	10.05	12.00	9.90	11.25	83758
2015-10-05	11.30	12.30	11.25	11.95	62805
2015-10-06	11.75	12.25	10.85	11.30	41549
2015-10-07	11.25	12.45	11.00	12.00	42432
2015-10-08	12.00	12.10	11.30	11.85	28041
2015-10-09	11.90	12.75	11.35	12.25	36342
2015-10-12	12.50	12.50	11.60	12.30	23812
2015-10-13	12.30	12.70	10.85	10.95	39266
2015-10-14	11.05	11.60	10.95	11.25	20783
2015-10-15	11.20	12.95	11.20	12.85	47809
2015-10-16	13.15	13.20	11.50	12.20	22231
2015-10-19	12.15	12.70	11.35	12.05	52251
2015-10-20	12.10	12.10	10.95	11.30	22866
2015-10-21	11.50	11.50	10.50	11.05	56554
2015-10-22	11.25	11.45	10.50	11.10	30577
2015-10-23	11.10	11.70	10.85	11.55	23998
2015-10-26	11.55	11.70	10.80	11.55	35160
2015-10-27	11.45	11.90	11.00	11.30	143452
2015-10-28	11.35	13.35	11.05	13.20	77104
2015-10-29	12.95	14.40	12.90	13.50	86776
2015-10-30	13.45	13.55	11.95	12.70	69993
2015-11-02	12.30	13.75	12.30	13.60	39496
2015-11-03	13.35	14.30	13.10	14.00	50605
2015-11-04	14.15	14.80	13.65	14.75	65742
2015-11-05	14.65	14.65	13.45	13.55	32626
2015-11-06	13.30	14.00	13.05	13.85	30577
2015-11-09	13.80	14.20	13.30	13.60	28035
2015-11-10	13.55	14.40	12.25	12.55	119703
2015-11-11	13.00	13.30	12.20	12.40	32312
2015-11-12	13.10	13.50	12.35	12.35	53183
2015-11-13	12.30	12.76	11.75	12.00	75475
2015-11-16	12.10	12.55	11.60	12.35	42536
2015-11-17	12.30	13.10	10.90	11.10	91915
2015-11-18	10.85	12.00	10.85	11.55	30848
2015-11-19	11.55	11.75	10.95	11.50	49073
2015-11-20	11.60	11.78	11.30	11.40	30818
2015-11-23	11.25	11.70	11.10	11.50	32647
2015-11-24	11.50	11.90	10.60	11.10	66440
2015-11-25	11.45	11.60	11.10	11.50	42511
2015-11-27	11.40	12.80	11.35	12.45	29848
2015-11-30	12.40	12.45	11.75	12.00	37571
2015-12-01	12.10	12.20	11.20	11.45	50851
2015-12-02	11.50	11.50	10.85	10.85	31320
2015-12-03	11.00	11.15	10.25	10.45	29993
2015-12-04	10.35	11.45	10.10	11.35	53179
2015-12-07	11.25	11.40	10.70	10.75	38028
2015-12-08	10.75	11.05	10.20	10.60	37768
2015-12-09	10.50	11.05	10.30	10.40	25648
2015-12-10	10.45	10.80	10.10	10.40	21000
2015-12-11	10.20	10.45	8.60	9.20	105122
2015-12-14	9.25	11.45	8.80	10.70	259199
2015-12-15	10.95	10.95	9.65	10.40	81336
2015-12-16	10.50	10.50	9.65	10.45	73662
2015-12-17	10.45	10.50	9.50	10.20	45686
2015-12-18	10.20	10.65	9.85	10.10	109188
2015-12-21	10.10	10.45	9.75	10.00	45829
2015-12-22	10.00	10.10	9.40	9.50	46617
2015-12-23	9.65	10.40	9.35	10.35	47728
2015-12-24	10.30	10.65	10.05	10.40	43765
2015-12-28	10.30	10.55	10.05	10.25	42678
2015-12-29	10.30	10.40	9.90	10.10	44125
2015-12-30	10.10	10.30	9.70	10.20	31787
2015-12-31	10.15	10.36	9.95	10.15	34895
2016-01-04	9.90	10.00	9.35	9.50	52109
2016-01-05	9.55	9.95	9.38	9.45	18747
2016-01-06	9.30	9.32	8.60	8.75	48603
2016-01-07	8.55	8.95	8.25	8.35	51883
2016-01-08	8.45	8.80	8.25	8.25	31746
2016-01-11	8.35	8.35	6.90	7.45	96139
2016-01-12	7.65	8.20	7.08	7.40	35668
2016-01-13	7.40	7.50	6.65	6.70	65762
2016-01-14	6.70	6.95	5.75	6.65	130199
2016-01-15	6.05	6.40	6.00	6.15	47456
2016-01-19	6.35	6.85	5.95	6.35	70023
2016-01-20	6.25	6.70	5.80	6.50	53256
2016-01-21	6.70	6.95	6.40	6.65	84209
2016-01-22	6.80	9.20	6.60	8.75	153091
2016-01-25	8.60	9.85	8.45	9.50	73642
2016-01-26	9.35	10.25	8.90	9.85	67191
2016-01-27	9.95	10.00	8.75	8.90	33904
2016-01-28	8.85	9.29	8.20	8.85	39188
2016-01-29	8.85	9.20	8.70	8.90	20368
2016-02-01	8.60	9.05	8.60	9.00	19339
2016-02-02	8.70	9.05	8.60	8.65	8573
2016-02-03	8.85	8.85	8.05	8.60	26144
2016-02-04	8.65	9.04	8.25	8.55	16443
2016-02-05	8.30	8.50	8.00	8.00	23447
2016-02-08	8.00	8.00	7.25	7.55	17481
2016-02-09	7.45	8.05	7.10	7.60	33286
2016-02-10	7.60	8.25	7.50	7.85	27180
2016-02-11	7.75	8.45	7.68	8.10	28231
2016-02-12	8.30	10.25	7.85	9.45	48883
2016-02-16	9.55	10.20	9.55	9.80	34751
2016-02-17	9.90	10.25	9.25	10.25	39506
2016-02-18	10.25	10.30	9.50	9.55	29917
2016-02-19	9.50	9.95	9.30	9.50	23307
2016-02-22	9.55	9.90	9.50	9.55	16070
2016-02-23	9.50	9.68	9.20	9.20	13140
2016-02-24	9.30	9.75	9.00	9.35	15844
2016-02-25	9.40	9.75	8.85	8.95	14929
2016-02-26	9.15	9.40	8.88	9.00	12348
2016-02-29	9.05	9.10	7.70	7.85	41945
2016-03-01	8.05	8.60	7.85	8.45	22879
2016-03-02	8.45	9.05	8.20	8.80	62314
2016-03-03	10.25	13.50	10.15	11.95	307966
2016-03-04	11.80	14.25	11.60	13.05	185912
2016-03-07	13.75	14.40	13.40	13.70	65052
2016-03-08	13.85	14.00	12.00	12.45	53215
2016-03-09	12.55	13.85	12.50	12.55	50732
2016-03-10	12.55	12.85	11.30	11.80	51168
2016-03-11	11.85	12.45	10.75	12.45	56767
2016-03-14	12.20	12.45	11.55	12.15	21031
2016-03-15	12.15	12.45	11.26	11.40	45655
2016-03-16	10.65	12.10	10.65	11.45	37353
2016-03-17	11.95	12.00	10.25	11.80	65926
2016-03-18	12.10	12.75	11.80	12.70	36938
2016-03-21	12.70	12.70	11.55	12.60	42445
2016-03-22	12.50	12.50	11.80	12.30	24322
2016-03-23	12.45	12.50	11.55	11.80	37097
2016-03-24	11.70	12.25	11.45	11.90	27707
2016-03-28	12.00	12.50	11.45	11.75	20135
2016-03-29	11.85	12.50	11.45	12.50	22297
2016-03-30	12.50	13.10	12.10	12.15	51777
2016-03-31	12.15	14.17	12.10	13.25	130149
2016-04-01	13.10	17.00	13.10	16.30	222455
2016-04-04	15.75	17.30	15.75	16.20	91263
2016-04-05	16.05	16.80	15.30	15.45	31150
2016-04-06	15.45	16.85	14.70	16.35	81723
2016-04-07	16.00	16.50	15.25	15.85	58644
2016-04-08	16.20	16.20	14.95	15.70	43957
2016-04-11	15.85	16.40	15.05	15.55	34398
2016-04-12	15.95	18.75	15.35	18.65	120426
2016-04-13	18.75	20.85	17.80	19.80	116050
2016-04-14	19.80	20.30	18.85	19.85	49849
2016-04-15	19.65	20.85	19.15	20.25	56550
2016-04-18	20.50	21.30	19.40	21.15	59310
2016-04-19	21.00	21.65	19.95	21.15	51752
2016-04-20	21.60	21.60	19.30	20.60	93241
2016-04-21	21.50	21.50	20.00	21.00	73405
2016-04-22	20.25	21.00	20.00	20.50	34059
2016-04-25	20.15	20.50	19.95	20.10	17597
2016-04-26	20.50	22.70	20.50	22.50	160861
2016-04-27	22.50	22.50	20.50	22.00	79416
2016-04-28	21.35	21.85	20.60	21.40	42484
2016-04-29	21.30	22.50	20.55	20.90	44061
2016-05-02	20.90	21.50	20.55	21.45	46724
2016-05-03	21.00	21.05	20.00	20.00	54629
2016-05-04	20.00	20.80	18.80	19.90	86275
2016-05-05	19.55	19.90	16.00	16.45	93409
2016-05-06	16.45	19.45	16.45	16.50	76000
2016-05-09	16.60	16.85	16.10	16.30	32419
2016-05-10	16.05	16.20	14.75	15.55	82970
2016-05-11	15.60	16.15	13.90	14.40	98358
2016-05-12	14.50	14.85	12.90	13.00	39637
2016-05-13	12.75	13.75	12.75	13.55	58479
2016-05-16	13.50	14.35	13.00	14.30	35798
2016-05-17	14.30	16.00	14.23	14.60	72624
2016-05-18	14.65	16.20	14.60	14.80	83103
2016-05-19	14.60	14.85	13.00	13.50	65540
2016-05-20	13.60	15.20	13.25	14.25	49901
2016-05-23	14.25	15.40	13.40	13.65	58129
2016-05-24	13.75	14.15	13.20	14.00	56926
2016-05-25	14.25	14.70	13.90	14.65	42699
2016-05-26	14.85	15.75	14.50	15.10	53710
2016-05-27	15.50	15.50	13.55	14.15	79270
2016-05-31	13.95	14.45	13.85	14.15	72035
2016-06-01	14.05	14.05	13.20	13.75	60895
2016-06-02	13.65	13.90	13.40	13.55	40080
2016-06-03	13.60	13.95	12.85	13.60	64339
2016-06-06	13.60	13.95	13.00	13.75	46657
2016-06-07	13.55	13.80	13.30	13.40	37049
2016-06-08	13.40	13.60	13.00	13.00	31944
2016-06-09	13.00	13.00	11.45	11.60	110224
2016-06-10	11.35	12.60	10.75	11.10	79216
2016-06-13	11.05	11.35	10.40	10.80	38036
2016-06-14	10.80	11.05	10.50	10.60	31831
2016-06-15	10.60	11.20	10.60	10.85	24841
2016-06-16	10.85	10.85	10.25	10.75	63760
2016-06-17	10.85	11.05	10.60	10.75	43201
2016-06-20	11.05	11.35	10.64	11.25	36856
2016-06-21	11.25	11.45	10.40	10.75	50943
2016-06-22	10.80	10.80	10.15	10.40	53381
2016-06-23	10.25	10.40	10.15	10.30	85255
2016-06-24	9.50	10.15	9.25	9.55	696116
2016-06-27	9.35	10.10	9.15	10.00	71259
2016-06-28	10.20	10.75	9.13	9.50	106873
2016-06-29	9.85	10.45	9.80	9.90	98915
2016-06-30	10.05	10.15	9.90	9.95	45017
2016-07-01	10.05	10.20	9.95	10.20	32815
2016-07-05	10.10	10.35	9.15	9.40	48271
2016-07-06	9.25	9.65	9.00	9.00	29135
2016-07-07	9.20	10.00	9.10	9.30	72061
2016-07-08	9.30	9.40	8.60	9.00	71936
2016-07-11	9.00	9.20	8.80	8.90	31104
2016-07-12	9.00	9.10	8.85	9.05	25289
2016-07-13	9.10	9.30	8.28	8.40	37809
2016-07-14	8.60	8.90	8.25	8.70	62951
2016-07-15	8.80	9.00	8.70	8.80	10820
2016-07-18	8.65	8.95	8.35	8.35	26365
2016-07-19	8.25	8.51	7.30	8.10	43870
2016-07-20	8.20	8.20	7.90	8.05	22976
2016-07-21	8.00	8.20	7.85	7.95	32871
2016-07-22	7.90	7.91	7.70	7.70	20766
2016-07-25	7.60	7.80	6.93	7.00	86502
2016-07-26	7.05	7.50	7.05	7.25	45478
2016-07-27	7.35	7.75	7.35	7.50	117948
2016-07-28	7.50	7.58	6.78	7.30	58028
2016-07-29	7.20	7.55	7.15	7.45	50060
2016-08-01	7.45	7.60	7.30	7.45	39609
2016-08-02	7.60	7.60	7.20	7.35	9627
2016-08-03	7.25	7.65	7.05	7.55	22196
2016-08-04	7.60	8.00	7.55	7.70	109707
2016-08-05	8.00	8.30	7.55	7.60	56257
2016-08-08	7.65	7.65	7.15	7.15	27861
2016-08-09	7.20	7.30	6.75	6.90	33275
2016-08-10	7.10	7.15	6.80	7.05	32072
2016-08-11	7.20	9.15	7.10	8.80	328444
2016-08-12	9.00	9.00	8.15	8.65	118533
2016-08-15	8.75	9.10	8.60	8.95	65966
2016-08-16	9.15	9.20	8.90	8.95	54485
2016-08-17	9.10	9.20	8.25	8.70	67136
2016-08-18	8.80	8.80	8.10	8.30	53738
2016-08-19	8.25	8.85	8.10	8.60	56766
2016-08-22	8.50	8.75	8.25	8.45	36712
2016-08-23	8.45	8.45	8.00	8.00	25251
2016-08-24	8.25	8.50	8.05	8.05	27126
2016-08-25	8.00	8.40	7.75	7.90	27233
2016-08-26	7.90	8.20	7.90	8.00	8656
2016-08-29	7.90	8.25	7.75	8.20	15892
2016-08-30	8.35	9.10	8.33	8.85	106842
2016-08-31	8.75	10.30	8.65	9.85	116513
2016-09-01	10.00	10.10	9.00	9.55	46916
2016-09-02	9.65	9.65	9.05	9.15	28231
2016-09-06	9.10	9.20	8.55	8.85	74410
2016-09-07	8.90	9.46	8.75	8.75	47296
2016-09-08	9.00	9.85	8.95	9.10	137885
2016-09-09	9.00	9.00	8.35	8.90	103773
2016-09-12	8.95	9.65	8.90	9.65	40888
2016-09-13	9.55	12.50	9.30	11.10	437879
2016-09-14	11.10	11.85	10.30	10.65	229764
2016-09-15	10.55	11.30	10.50	10.80	88452
2016-09-16	10.85	11.45	10.60	11.25	104791
2016-09-19	11.50	13.85	11.35	13.20	419416
2016-09-20	13.80	15.45	13.79	14.45	495133
2016-09-21	14.30	14.90	13.85	14.90	80606
2016-09-22	14.95	15.60	13.95	14.40	192209
2016-09-23	14.25	14.50	13.65	13.80	142937
2016-09-26	13.65	13.90	12.85	13.60	116706
2016-09-27	13.65	13.70	13.15	13.40	48415
2016-09-28	13.50	13.55	13.10	13.20	26008
2016-09-29	13.30	13.35	12.25	12.53	43531
2016-09-30	12.65	13.60	12.55	12.60	57333
2016-10-03	12.70	13.00	12.55	12.65	15850
2016-10-04	12.55	14.40	12.55	14.03	118278
2016-10-05	14.00	16.30	13.98	16.25	212114
2016-10-06	16.00	16.10	15.10	15.10	104488
2016-10-07	15.00	15.60	13.85	14.55	91813
2016-10-10	14.60	14.75	13.75	14.45	46828
2016-10-11	14.55	16.20	14.40	14.55	129896
2016-10-12	14.55	14.55	13.75	13.75	52529
2016-10-13	13.75	14.20	12.45	12.70	78969
2016-10-14	12.90	13.00	11.05	11.50	119427
2016-10-17	11.35	11.40	10.76	11.05	68927
2016-10-18	11.20	11.60	10.80	11.50	30662
2016-10-19	11.50	11.75	10.95	10.95	33749
2016-10-20	11.00	11.50	11.00	11.30	25378
2016-10-21	11.25	11.50	11.05	11.15	26062
2016-10-24	11.20	11.25	10.90	11.00	12852
2016-10-25	11.25	11.35	10.10	10.60	29034
2016-10-26	10.65	11.50	10.65	11.05	21709
2016-10-27	11.10	11.35	10.50	10.55	33267
2016-10-28	10.60	10.85	10.25	10.75	39039
2016-10-31	10.70	10.75	10.40	10.45	16106
2016-11-01	10.45	10.65	10.25	10.55	11514
2016-11-02	10.50	10.65	10.10	10.35	21249
2016-11-03	10.50	10.65	10.20	10.20	24211
2016-11-04	10.10	11.35	10.10	10.30	28953
2016-11-07	10.45	11.25	10.45	11.00	17409
2016-11-08	11.00	11.25	10.55	10.90	14006
2016-11-09	11.45	12.05	10.70	11.30	77221
2016-11-10	10.55	10.55	8.01	9.25	218898
2016-11-11	8.25	9.25	7.30	9.20	151629
2016-11-14	9.30	9.70	8.98	9.05	51879
2016-11-15	9.15	9.21	8.25	8.80	38590
2016-11-16	8.80	8.80	8.25	8.55	27632
2016-11-17	8.50	9.10	8.30	8.55	30484
2016-11-18	8.60	9.60	8.35	9.20	69698
2016-11-21	9.35	9.35	8.50	8.60	23601
2016-11-22	8.50	8.65	8.05	8.40	40731
2016-11-23	8.30	9.20	8.25	9.00	24886
2016-11-25	9.00	9.00	8.75	8.95	11085
2016-11-28	9.15	9.20	8.40	9.05	20509
2016-11-29	9.00	9.05	8.60	8.80	4753
2016-11-30	8.95	9.55	8.40	8.45	41764
2016-12-01	8.50	9.50	8.40	8.55	26462
2016-12-02	8.55	9.05	8.40	8.75	19891
2016-12-05	8.75	9.00	8.60	8.90	14736
2016-12-06	9.00	9.40	8.80	9.15	18553
2016-12-07	9.20	9.30	9.00	9.05	20958
2016-12-08	9.00	9.25	8.90	9.05	11598
2016-12-09	9.00	9.15	8.55	8.70	18456
2016-12-12	8.60	9.20	8.05	8.30	33664
2016-12-13	8.26	8.45	8.05	8.25	13742
2016-12-14	8.25	8.40	7.60	7.85	51605
2016-12-15	7.90	8.25	7.60	8.05	68601
2016-12-16	8.05	8.85	7.75	8.10	99199
2016-12-19	8.15	8.65	8.05	8.30	77506
2016-12-20	8.35	8.60	8.00	8.60	18390
2016-12-21	8.55	9.90	8.25	9.15	75791
2016-12-22	9.15	9.30	8.60	8.85	43253
2016-12-23	8.90	9.75	8.65	8.85	43192
2016-12-27	8.95	9.15	8.80	8.90	28658
2016-12-28	8.90	9.10	8.00	8.05	65724
2016-12-29	8.00	8.44	8.00	8.00	32280
2016-12-30	8.00	8.45	7.35	7.65	121211
2017-01-03	7.70	9.00	7.70	8.55	70774
2017-01-04	8.75	9.15	8.20	8.55	54316
2017-01-05	8.60	8.85	8.35	8.45	8420
2017-01-06	8.60	9.05	8.45	8.75	45699
2017-01-09	8.70	8.95	8.55	8.90	12345
2017-01-10	8.95	9.10	8.85	9.05	25347
2017-01-11	9.05	9.05	8.55	8.80	20797
2017-01-12	8.85	8.90	8.35	8.90	28559
2017-01-13	9.00	9.05	8.85	9.00	19986
2017-01-17	8.95	8.95	8.30	8.70	14721
2017-01-18	8.53	8.70	8.40	8.45	6095
2017-01-19	8.45	8.45	7.90	8.00	20403
2017-01-20	8.20	8.25	7.75	8.10	25976
2017-01-23	8.10	8.45	7.90	8.40	16926
2017-01-24	8.35	8.75	8.10	8.50	31971
2017-01-25	8.55	8.60	8.30	8.50	5744
2017-01-26	8.55	9.00	8.50	8.85	40983
2017-01-27	8.95	9.30	8.15	8.50	58412
2017-01-30	8.75	8.95	8.35	8.45	23642
2017-01-31	8.45	8.70	8.25	8.30	19220
2017-02-01	8.50	9.25	8.50	8.85	52068
2017-02-02	9.10	9.50	8.93	9.40	45228
2017-02-03	9.05	9.80	8.95	9.60	55873
2017-02-06	9.55	10.10	9.45	9.65	25472
2017-02-07	9.75	10.75	9.60	10.20	71083
2017-02-08	10.50	11.65	10.10	10.70	89344
2017-02-09	10.80	11.50	10.40	11.50	122523
2017-02-10	11.35	12.40	11.20	12.00	102532
2017-02-13	12.15	12.25	11.20	11.45	61368
2017-02-14	11.35	12.00	10.55	10.80	57997
2017-02-15	10.75	11.33	10.60	11.15	47690
2017-02-16	11.25	11.45	10.65	11.10	27142
2017-02-17	11.15	11.35	10.65	11.35	16936
2017-02-21	11.80	11.80	10.81	11.20	19366
2017-02-22	11.10	11.31	10.60	10.80	14713
2017-02-23	10.85	11.10	10.60	10.75	16847
2017-02-24	10.60	10.75	10.20	10.30	13777
2017-02-27	10.35	10.68	10.15	10.40	18908
2017-02-28	10.25	10.60	10.25	10.40	14726
2017-03-01	10.60	11.20	10.45	10.90	43608
2017-03-02	11.20	11.50	10.50	10.90	35718
2017-03-03	11.10	11.40	10.85	10.95	36650
2017-03-06	10.95	11.25	10.31	10.40	26186
2017-03-07	10.35	10.80	9.80	10.55	31999
2017-03-08	10.85	11.10	10.30	10.70	30829
2017-03-09	10.65	10.85	10.55	10.70	14147
2017-03-10	10.70	10.90	10.55	10.60	16288
2017-03-13	10.80	11.00	10.40	10.75	19710
2017-03-14	10.65	10.70	10.05	10.15	18432
2017-03-15	10.30	10.45	10.00	10.25	19882
2017-03-16	10.25	10.60	10.15	10.35	22284
2017-03-17	8.65	9.45	7.20	9.00	319820
2017-03-20	9.00	9.55	8.45	8.80	48397
2017-03-21	8.70	8.70	7.95	8.00	52812
2017-03-22	7.75	8.20	7.70	7.80	40410
2017-03-23	7.80	8.70	7.75	8.70	28338
2017-03-24	8.75	8.85	8.15	8.50	20064
2017-03-27	8.40	8.55	8.25	8.40	18750
2017-03-28	8.45	8.55	8.00	8.05	11086
2017-03-29	8.10	8.25	7.85	7.90	19750
2017-03-30	7.95	8.30	7.90	8.26	16127
2017-03-31	8.15	8.45	8.00	8.15	20982
2017-04-03	8.20	8.20	7.75	7.85	18073
2017-04-04	7.70	8.05	7.70	7.75	23161
2017-04-05	7.90	8.00	7.55	7.55	22303
2017-04-06	7.55	7.70	7.05	7.30	43999
2017-04-07	7.30	7.30	4.95	5.60	406216
2017-04-10	5.60	5.70	5.10	5.28	136176
2017-04-11	5.30	6.05	5.20	5.20	97688
2017-04-12	5.35	6.00	5.35	5.95	111880
2017-04-13	6.05	6.20	5.75	6.10	53566
2017-04-17	6.25	6.75	6.01	6.20	55371
2017-04-18	6.25	6.29	5.80	5.95	23576
2017-04-19	5.95	6.10	5.75	5.95	28377
2017-04-20	6.20	6.30	5.85	5.90	63037
2017-04-21	5.75	5.80	5.45	5.65	35565
2017-04-24	5.80	6.10	5.41	5.55	22973
2017-04-25	5.50	5.65	5.40	5.55	31013
2017-04-26	5.55	5.60	5.44	5.55	25056
2017-04-27	5.50	5.53	5.15	5.20	54495
2017-04-28	3.20	3.40	3.13	3.20	699875
2017-05-01	3.31	3.31	3.00	3.05	136241
2017-05-02	3.05	3.05	2.76	2.87	84339
2017-05-03	2.75	2.95	2.75	2.82	119264
2017-05-04	3.00	3.00	2.59	2.68	121509
2017-05-05	2.75	2.75	2.55	2.60	70305
2017-05-08	2.60	2.75	2.40	2.49	191170
2017-05-09	2.50	2.80	2.41	2.62	128880
2017-05-10	2.65	2.69	2.52	2.66	115287
2017-05-11	2.65	2.65	2.40	2.45	92613
2017-05-12	2.52	2.52	2.31	2.34	77361
2017-05-15	2.25	2.50	2.18	2.46	143989
2017-05-16	2.55	2.55	2.25	2.40	71013
2017-05-17	2.45	2.45	2.30	2.32	94917
2017-05-18	2.35	2.48	2.10	2.19	97846
2017-05-19	2.15	2.45	2.10	2.45	91684
2017-05-22	2.58	2.58	2.25	2.36	54801
2017-05-23	2.26	2.36	2.15	2.23	75974
2017-05-24	2.16	2.24	2.08	2.09	97844
2017-05-25	2.08	2.35	2.00	2.13	94274
2017-05-26	2.10	2.30	2.10	2.13	54283
2017-05-30	2.10	2.20	2.01	2.03	31512
2017-05-31	2.11	2.12	1.94	1.98	77199
2017-06-01	1.92	2.35	1.80	2.15	89841
2017-06-02	2.15	2.30	2.05	2.20	68219
2017-06-05	2.28	2.28	2.08	2.24	68662
2017-06-06	2.25	2.43	2.08	2.20	58993
2017-06-07	2.16	2.30	2.06	2.09	36276
2017-06-08	2.08	2.26	2.08	2.19	25068
2017-06-09	2.25	2.25	2.15	2.20	24906
2017-06-12	2.15	2.43	2.11	2.13	45542
2017-06-13	2.13	2.35	2.13	2.30	33382
2017-06-14	2.30	2.38	2.16	2.30	49961
2017-06-15	2.39	2.40	2.21	2.33	27376
2017-06-16	2.28	2.33	2.15	2.15	34937
2017-06-19	2.20	2.25	2.03	2.24	120640
2017-06-20	2.24	2.24	2.08	2.19	66895
2017-06-21	2.15	2.22	2.08	2.08	36786
2017-06-22	2.05	2.20	2.03	2.16	43233
2017-06-23	2.20	2.38	2.13	2.25	108111
2017-06-26	2.27	2.50	2.27	2.36	242955
2017-06-27	2.29	2.50	2.25	2.34	177138
2017-06-28	2.30	2.43	2.16	2.35	166656
2017-06-29	2.45	2.45	2.23	2.26	40667
2017-06-30	2.26	2.34	2.06	2.14	72080
2017-07-03	2.15	2.29	2.14	2.17	64160
2017-07-05	2.15	2.17	2.10	2.10	39971
2017-07-06	2.15	2.16	2.03	2.11	54447
2017-07-07	2.11	2.18	2.05	2.11	54116
2017-07-10	2.10	2.15	2.03	2.03	70156
2017-07-11	2.12	2.12	2.03	2.03	41621
2017-07-12	2.03	2.07	1.80	1.93	137180
2017-07-13	2.00	2.00	1.86	1.96	45413
2017-07-14	2.00	2.00	1.90	1.95	35544
2017-07-17	1.95	2.05	1.90	1.95	46009
2017-07-18	2.02	2.02	1.90	1.96	35247
2017-07-19	1.95	2.00	1.90	1.90	43219
2017-07-20	1.91	2.05	1.91	2.00	78738
2017-07-21	2.05	2.15	2.00	2.06	59872
2017-07-24	2.15	2.15	1.95	2.09	32584
2017-07-25	2.08	2.08	1.95	1.95	42471
2017-07-26	1.93	2.06	1.85	1.89	69815
2017-07-27	1.90	2.00	1.75	1.84	144690
2017-07-28	1.78	1.95	1.76	1.87	43406
2017-07-31	1.98	1.98	1.80	1.86	37653
2017-08-01	1.83	1.87	1.75	1.77	77018
2017-08-02	1.95	2.25	1.85	1.90	710099
2017-08-03	1.94	1.94	1.68	1.85	169192
2017-08-04	1.75	1.85	1.75	1.80	75222
2017-08-07	1.95	1.95	1.80	1.90	139620
2017-08-08	1.92	1.94	1.76	1.87	75076
2017-08-09	1.80	1.95	1.80	1.82	120583
2017-08-10	1.90	2.00	1.65	1.75	135431
2017-08-11	1.75	1.89	1.65	1.68	68945
2017-08-14	1.75	1.80	1.61	1.78	89230
2017-08-15	1.85	1.85	1.75	1.85	31046
2017-08-16	1.92	1.99	1.86	1.93	80395
2017-08-17	1.99	2.15	1.81	2.13	247607
2017-08-18	2.20	2.20	2.08	2.10	132073
2017-08-21	2.14	2.22	1.90	2.10	73854
2017-08-22	1.91	2.05	1.82	1.90	54426
2017-08-23	2.02	2.05	1.90	2.02	59610
2017-08-24	2.10	2.14	2.02	2.06	55938
2017-08-25	2.09	2.20	2.05	2.18	263527
2017-08-28	2.30	2.70	2.13	2.68	812565
2017-08-29	2.60	2.70	2.50	2.55	408206
2017-08-30	2.58	2.63	2.31	2.40	190844
2017-08-31	2.45	2.58	2.41	2.48	117335
2017-09-01	2.55	2.60	2.40	2.43	94638
2017-09-05	2.50	2.50	2.10	2.22	142819
2017-09-06	2.32	2.32	2.15	2.22	71450
2017-09-07	2.16	2.25	2.00	2.16	125654
2017-09-08	2.24	2.24	2.10	2.15	80290
2017-09-11	2.23	2.23	2.07	2.09	115181
2017-09-12	2.10	2.11	1.91	2.09	95790
2017-09-13	2.03	2.09	1.95	1.98	140610
2017-09-14	2.00	2.05	1.91	2.01	72059
2017-09-15	2.00	2.10	1.94	2.10	63740
2017-09-18	2.10	2.25	2.04	2.10	137461
2017-09-19	2.05	2.10	2.00	2.05	48951
2017-09-20	2.05	2.08	2.01	2.01	47116
2017-09-21	2.05	2.15	2.05	2.11	82579
2017-09-22	2.20	2.36	2.15	2.35	255024
2017-09-25	2.40	2.65	2.40	2.40	759437
2017-09-26	2.50	2.50	2.20	2.35	213636
2017-09-27	2.35	2.40	2.27	2.40	180578
2017-09-28	2.45	2.48	2.33	2.45	249261
2017-09-29	2.45	2.70	2.41	2.60	583369
2017-10-02	2.60	3.60	2.60	3.45	1890903
2017-10-03	3.60	3.88	3.10	3.20	1763877
2017-10-04	3.11	3.25	2.95	3.00	452718
2017-10-05	2.90	3.25	2.88	3.25	229474
2017-10-06	3.20	3.20	2.91	3.07	223549
2017-10-09	3.10	3.15	3.00	3.11	3284438
2017-10-10	3.20	3.40	3.13	3.24	411976
2017-10-11	3.30	3.85	3.21	3.75	1276541
2017-10-12	3.79	3.79	3.32	3.39	728770
2017-10-13	3.35	3.45	3.15	3.19	351934
2017-10-16	3.18	3.20	2.90	2.98	315643
2017-10-17	2.95	3.15	2.85	2.92	236226
2017-10-18	3.05	3.30	2.91	3.09	464464
2017-10-19	3.17	3.17	2.96	3.00	197739
2017-10-20	2.96	3.05	2.93	3.05	169909
2017-10-23	3.09	3.17	2.90	2.91	138681
2017-10-24	2.90	3.00	2.77	2.85	223468
2017-10-25	2.90	2.95	2.66	2.82	102315
2017-10-26	2.80	2.90	2.65	2.83	119298
2017-10-27	2.90	2.90	2.75	2.89	93032
2017-10-30	2.90	2.90	2.73	2.78	91254
2017-10-31	2.78	2.80	2.63	2.76	114881
2017-11-01	2.78	2.85	2.70	2.80	59224
2017-11-02	2.79	3.05	2.70	3.00	148882
2017-11-03	3.05	3.22	2.90	3.17	171882
2017-11-06	3.15	3.20	2.86	3.00	115883
2017-11-07	3.00	3.00	2.85	2.88	111115
2017-11-08	2.90	2.90	2.60	2.64	181412
2017-11-09	2.65	2.95	2.64	2.75	123377
2017-11-10	2.70	2.88	2.60	2.75	195534
2017-11-13	2.76	2.80	2.50	2.55	239988
2017-11-14	2.50	2.60	2.26	2.39	256498
2017-11-15	2.35	2.61	2.35	2.51	112254
2017-11-16	2.51	2.60	2.40	2.40	131190
2017-11-17	2.45	2.50	2.40	2.50	86606
2017-11-20	2.60	2.65	2.52	2.58	145267
2017-11-21	2.61	2.68	2.56	2.60	120122
2017-11-22	2.63	2.67	2.51	2.64	128012
2017-11-24	2.55	2.65	2.52	2.60	53285
2017-11-27	2.59	2.67	2.56	2.65	100849
2017-11-28	2.64	2.65	2.51	2.54	123567
2017-11-29	2.55	2.68	2.48	2.63	242816
2017-11-30	2.65	2.95	2.58	2.95	347662
2017-12-01	2.87	2.93	2.68	2.68	98945
2017-12-04	2.90	3.28	2.81	3.15	944088
2017-12-05	3.05	3.18	2.98	3.08	298572
2017-12-06	3.05	3.10	2.30	2.81	336767
2017-12-07	2.84	2.89	2.65	2.75	176580
2017-12-08	2.75	2.81	2.66	2.81	63304
2017-12-11	2.75	3.18	2.75	3.04	410581
2017-12-12	3.10	3.14	2.90	2.96	173920
2017-12-13	3.04	3.05	2.85	2.88	95199
2017-12-14	2.90	2.94	2.80	2.80	148973
2017-12-15	2.90	2.95	2.85	2.87	257151
2017-12-18	3.00	3.00	2.85	2.86	149833
2017-12-19	2.84	2.86	2.81	2.85	187560
2017-12-20	2.84	2.84	2.70	2.76	290659
2017-12-21	2.84	3.00	2.75	2.95	691459
2017-12-22	2.92	2.94	2.85	2.90	197555
2017-12-26	2.90	2.92	2.71	2.80	240073
2017-12-27	2.85	2.85	2.59	2.70	340350
2017-12-28	2.75	2.75	2.43	2.58	573530
2017-12-29	2.55	2.65	2.51	2.51	257360
2018-01-02	2.60	2.70	2.55	2.65	187361
2018-01-03	2.69	2.75	2.63	2.70	111535
2018-01-04	2.70	2.88	2.68	2.84	213951
2018-01-05	2.90	2.90	2.70	2.76	170464
2018-01-08	2.78	2.82	2.73	2.78	187410
2018-01-09	2.83	2.87	2.65	2.75	145998
2018-01-10	2.74	2.75	2.56	2.64	195368
2018-01-11	2.65	2.75	2.55	2.65	200697
2018-01-12	2.65	2.70	2.60	2.65	88589
2018-01-16	2.65	2.65	2.48	2.60	186990
2018-01-17	2.60	2.60	2.50	2.51	92719
2018-01-18	2.51	2.51	2.36	2.41	183106
2018-01-19	2.43	2.45	2.30	2.45	148823
2018-01-22	2.45	2.45	2.33	2.37	170869
2018-01-23	2.32	2.40	2.32	2.36	109351
2018-01-24	2.42	2.42	2.20	2.25	131865
2018-01-25	2.39	2.39	2.26	2.30	78303
2018-01-26	2.50	2.50	2.27	2.36	138471
2018-01-29	2.45	2.49	2.33	2.45	129857
2018-01-30	2.48	2.50	2.30	2.34	88286
2018-01-31	2.47	2.47	2.25	2.33	104964
2018-02-01	2.34	2.34	2.16	2.30	150164
2018-02-02	2.30	2.36	2.19	2.29	174221
2018-02-05	2.30	2.45	2.23	2.26	208818
2018-02-06	2.25	2.38	2.20	2.26	65402
2018-02-07	2.30	2.35	2.25	2.33	39222
2018-02-08	2.35	2.40	2.26	2.30	73946
2018-02-09	2.31	2.38	2.15	2.22	161425
2018-02-12	2.25	2.73	2.23	2.63	535770
2018-02-13	2.63	2.66	2.50	2.59	109147
2018-02-14	2.64	2.95	2.55	2.80	271629
2018-02-15	2.85	2.95	2.71	2.82	314990
2018-02-16	2.95	2.95	2.76	2.85	150006
2018-02-20	2.95	2.95	1.85	1.93	1556749
2018-02-21	2.02	2.02	1.65	1.69	524445
2018-02-22	1.69	1.74	1.50	1.56	352547
2018-02-23	1.58	1.70	1.35	1.59	1791611
2018-02-26	1.74	1.75	1.45	1.50	1296415
2018-02-27	1.52	1.52	1.37	1.48	619579
2018-02-28	1.50	1.53	1.40	1.45	238209
2018-03-01	1.45	1.47	1.40	1.45	283608
2018-03-02	1.40	1.60	1.40	1.51	520245
2018-03-05	1.54	1.55	1.43	1.46	322479
2018-03-06	1.49	1.49	1.43	1.45	167387
2018-03-07	1.52	1.52	1.38	1.46	195055
2018-03-08	1.50	1.58	1.46	1.49	512186
2018-03-09	1.55	1.65	1.50	1.61	950177
2018-03-12	1.54	1.55	1.48	1.53	434328
2018-03-13	1.55	1.58	1.46	1.46	203525
2018-03-14	1.50	1.50	1.40	1.49	314668
2018-03-15	1.55	1.55	1.41	1.50	351236
2018-03-16	1.48	1.55	1.43	1.54	284219
2018-03-19	1.55	1.60	1.36	1.45	737180
2018-03-20	1.55	1.55	1.16	1.26	1044659
2018-03-21	1.22	1.25	1.05	1.15	607158
2018-03-22	1.15	1.18	1.10	1.11	208654
2018-03-23	1.14	1.15	1.05	1.05	180162
2018-03-26	1.10	1.12	0.93	0.99	548871
2018-03-27	0.95	0.99	0.91	0.94	180078
2018-03-28	0.95	1.05	0.86	0.91	921081
2018-03-29	0.95	0.96	0.86	0.91	219567
2018-04-02	0.95	0.99	0.90	0.92	206207
2018-04-03	0.94	1.10	0.93	1.08	559336
2018-04-04	1.10	1.37	1.10	1.29	758542
2018-04-05	1.37	1.50	1.17	1.24	918534
2018-04-06	1.33	1.34	1.11	1.13	280174
2018-04-09	1.10	1.20	1.10	1.15	206074
2018-04-10	1.15	1.19	1.10	1.14	134539
2018-04-11	1.16	1.19	1.11	1.17	150708
2018-04-12	1.15	1.23	1.13	1.20	222109
2018-04-13	1.20	1.22	1.11	1.18	265269
2018-04-16	1.15	1.21	1.13	1.19	82989
2018-04-17	1.13	1.25	0.94	1.06	384464
2018-04-18	1.05	1.10	1.01	1.03	122899
2018-04-19	1.01	1.08	1.01	1.06	79693
2018-04-20	1.11	1.12	1.05	1.10	68762
2018-04-23	1.10	1.14	1.05	1.05	102347
2018-04-24	1.05	1.09	1.02	1.02	65678
2018-04-25	1.00	1.10	0.97	1.07	74045
2018-04-26	1.10	1.10	1.00	1.04	44324
2018-04-27	1.15	1.15	1.05	1.11	66563
2018-04-30	1.11	1.25	1.10	1.19	280169
2018-05-01	1.20	1.25	1.18	1.20	109659
2018-05-02	1.18	1.25	1.11	1.18	146616
2018-05-03	1.11	1.24	1.06	1.15	94086
2018-05-04	1.15	1.20	1.08	1.18	67244
2018-05-07	1.20	1.20	1.15	1.17	48853
2018-05-08	1.15	1.15	1.03	1.03	139744
2018-05-09	1.03	1.08	0.98	1.00	152281
2018-05-10	1.00	1.03	0.98	1.00	86010
2018-05-11	0.98	1.03	0.97	1.02	94583
2018-05-14	0.98	1.02	0.95	0.98	96591
2018-05-15	0.98	1.03	0.98	1.00	77470
2018-05-16	1.00	1.00	0.95	0.95	134205
2018-05-17	0.95	0.97	0.89	0.96	139227
2018-05-18	0.96	0.96	0.92	0.96	68828
2018-05-21	0.96	0.98	0.92	0.95	112573
2018-05-22	0.92	0.97	0.86	0.87	179679
2018-05-23	0.90	0.92	0.87	0.90	97273
2018-05-24	0.90	0.93	0.89	0.90	81009
2018-05-25	0.95	0.95	0.88	0.95	123914
2018-05-29	0.93	0.95	0.90	0.93	103412
2018-05-30	1.05	1.29	1.02	1.15	1236073
2018-05-31	1.15	1.20	1.05	1.15	339671
2018-06-01	1.15	1.37	1.15	1.30	931074
2018-06-04	1.37	1.37	1.20	1.27	281396
2018-06-05	1.25	1.34	1.25	1.26	168191
2018-06-06	1.25	1.54	1.25	1.45	666983
2018-06-07	1.55	1.73	1.50	1.72	990072
2018-06-08	1.83	1.99	1.54	1.63	856809
2018-06-11	1.66	1.67	1.50	1.56	351359
2018-06-12	1.55	1.55	1.37	1.39	417498
2018-06-13	1.45	1.60	1.38	1.52	797921
2018-06-14	1.60	1.67	1.50	1.60	1120274
2018-06-15	1.65	1.65	1.50	1.55	429896
2018-06-18	1.55	1.55	1.07	1.30	872860
2018-06-19	1.30	1.40	1.26	1.32	181396
2018-06-20	1.35	1.47	1.23	1.26	642375
2018-06-21	1.26	1.38	1.16	1.16	271301
2018-06-22	1.17	1.25	1.15	1.18	218370
2018-06-25	1.25	1.25	1.08	1.10	342064
2018-06-26	1.10	1.19	1.10	1.15	149008
2018-06-27	1.05	1.15	1.05	1.10	285096
2018-06-28	1.12	1.12	1.04	1.07	99308
2018-06-29	1.11	1.20	1.07	1.19	175253
2018-07-02	1.25	1.26	1.16	1.23	341633
2018-07-03	1.25	1.26	1.18	1.24	116904
2018-07-05	1.21	1.25	1.20	1.22	72863
2018-07-06	1.22	1.30	1.22	1.30	173580
2018-07-09	1.33	1.33	1.25	1.25	215309
2018-07-10	1.29	1.43	1.29	1.38	518947
2018-07-11	1.38	1.41	1.25	1.35	231145
2018-07-12	1.35	1.36	1.29	1.33	131983
2018-07-13	1.35	1.40	1.33	1.39	138619
2018-07-16	1.45	1.47	1.18	1.26	496002
2018-07-17	1.32	1.35	1.27	1.30	113494
2018-07-18	1.33	1.33	1.26	1.29	94399
2018-07-19	1.32	1.39	1.30	1.35	86294
2018-07-20	1.40	1.50	1.35	1.40	235265
2018-07-23	1.45	1.50	1.42	1.45	116815
2018-07-24	1.50	1.50	1.35	1.40	83776
2018-07-25	1.90	2.25	1.53	1.63	4371513
2018-07-26	1.80	2.25	1.65	2.15	2462896
2018-07-27	2.25	2.65	2.08	2.55	3350991
2018-07-30	2.95	4.00	2.78	3.50	5309494
2018-07-31	3.45	3.45	2.45	3.00	2177393
2018-08-01	2.90	2.95	2.60	2.80	1056236
2018-08-02	2.90	3.39	2.73	3.23	1704667
2018-08-03	3.20	3.30	2.95	3.13	1103174
2018-08-06	3.25	3.25	3.01	3.03	765123
2018-08-07	3.08	3.08	2.65	2.85	984973
2018-08-08	2.90	2.90	2.68	2.74	586408
2018-08-09	2.74	2.74	2.46	2.57	1100350
2018-08-10	2.60	3.06	2.50	2.93	765287
2018-08-13	3.10	3.10	2.75	3.00	566006
2018-08-14	3.05	3.08	2.70	2.75	561962
2018-08-15	2.55	2.59	2.22	2.33	1134799
2018-08-16	2.43	2.50	2.20	2.34	737942
2018-08-17	2.35	2.35	2.20	2.25	405656
2018-08-20	2.28	2.30	2.10	2.15	751254
2018-08-21	2.19	2.21	1.95	1.97	632119
2018-08-22	1.95	2.15	1.90	2.04	447303
2018-08-23	2.05	2.09	1.95	1.99	225511
2018-08-24	2.04	2.15	1.97	2.09	329230
2018-08-27	2.12	2.45	2.00	2.29	528342
2018-08-28	2.35	2.35	2.15	2.28	319337
2018-08-29	2.30	2.85	2.29	2.73	1039060
2018-08-30	2.87	3.45	2.70	2.94	2077893
2018-08-31	3.15	3.25	2.94	3.10	732616
2018-09-04	3.25	3.25	3.05	3.13	436909
2018-09-05	3.15	3.18	2.79	2.90	621956
2018-09-06	2.92	3.13	2.79	2.95	383621
2018-09-07	3.10	3.35	2.95	3.03	771425
2018-09-10	3.05	3.37	3.05	3.16	422047
2018-09-11	3.10	3.20	3.01	3.10	263980
2018-09-12	3.04	3.13	2.80	2.90	354241
2018-09-13	2.95	3.00	2.90	2.95	197752
2018-09-14	2.90	2.95	2.85	2.85	113271
2018-09-17	2.85	2.90	2.65	2.82	225138
2018-09-18	2.80	3.10	2.76	3.04	198544
2018-09-19	3.00	3.20	3.00	3.03	191093
2018-09-20	3.05	3.20	3.03	3.08	161642
2018-09-21	3.20	3.33	2.99	3.33	264282
2018-09-24	3.25	4.15	3.20	3.45	1838760
2018-09-25	3.62	3.85	3.50	3.58	403856
2018-09-26	3.85	3.88	3.60	3.62	282797
2018-09-27	3.65	3.85	3.65	3.68	282922
2018-09-28	3.75	5.15	3.68	4.84	2229699
2018-10-01	5.85	7.15	5.75	5.95	3320269
2018-10-02	6.50	6.60	5.30	6.00	1283688
2018-10-03	5.70	6.05	5.35	5.75	592386
2018-10-04	5.90	5.95	5.55	5.90	345496
2018-10-05	5.95	6.75	5.70	6.50	1235049
2018-10-08	7.35	8.25	7.00	7.75	2340647
2018-10-09	8.00	8.50	6.25	7.35	1486650
2018-10-10	6.85	7.50	6.25	7.50	802170
2018-10-11	7.40	9.60	7.00	9.25	1762265
2018-10-12	9.90	11.60	9.05	11.30	3186520
2018-10-15	12.00	12.00	9.80	10.90	1747689
2018-10-16	9.25	10.00	8.30	9.10	1228990
2018-10-17	9.60	9.75	8.40	9.50	624931
2018-10-18	10.00	10.15	8.00	8.00	1020656
2018-10-19	7.75	7.91	5.88	6.15	1882141
2018-10-22	6.75	6.80	6.00	6.05	642267
2018-10-23	5.90	6.55	5.55	6.00	743216
2018-10-24	5.95	6.20	5.20	5.20	670687
2018-10-25	5.20	6.15	5.20	5.70	749234
2018-10-26	5.65	5.70	5.30	5.60	463490
2018-10-29	5.65	5.65	4.99	5.05	498471
2018-10-30	5.10	5.50	5.05	5.15	319674
2018-10-31	4.95	5.40	4.90	5.40	355033
2018-11-01	5.25	5.55	5.14	5.25	314222
2018-11-02	5.40	6.60	5.40	6.35	1106980
2018-11-05	7.25	7.70	6.45	6.80	1425175
2018-11-06	6.75	7.35	6.50	6.70	396273
2018-11-07	6.95	7.10	6.50	6.75	400189
2018-11-08	6.70	6.95	6.60	6.60	225752
2018-11-09	6.60	6.70	5.90	6.25	333578
2018-11-12	6.35	6.40	4.75	6.05	465111
2018-11-13	6.00	6.10	5.50	5.50	188861
2018-11-14	5.55	6.00	5.25	5.65	395326
2018-11-15	4.95	5.25	4.60	4.65	595347
2018-11-16	4.57	4.94	4.20	4.92	837889
2018-11-19	5.10	6.15	4.95	6.00	725325
2018-11-20	5.80	5.90	5.40	5.75	275001
2018-11-21	5.75	6.08	5.75	5.95	156567
2018-11-23	6.20	7.25	6.10	6.70	717534
2018-11-26	7.35	7.35	6.35	6.50	379301
2018-11-27	6.45	6.50	5.75	6.00	352436
2018-11-28	6.40	6.95	6.30	6.70	578384
2018-11-29	6.65	7.40	6.65	7.15	568725
2018-11-30	7.05	7.25	6.50	6.60	481036
2018-12-03	7.30	7.35	6.60	6.65	458502
2018-12-04	6.70	7.05	6.60	6.75	315062
2018-12-06	6.95	8.45	6.80	8.25	1629699
2018-12-07	8.45	9.23	7.50	8.10	1393551
2018-12-10	8.25	8.60	7.60	8.35	670774
2018-12-11	8.45	8.50	7.15	8.00	614176
2018-12-12	8.00	8.10	7.30	7.50	357636
2018-12-13	7.60	7.63	7.00	7.30	368377
2018-12-14	7.35	7.45	6.85	7.00	246990
2018-12-17	6.90	7.00	6.35	6.35	487552
2018-12-18	6.50	6.90	6.25	6.35	298996
2018-12-19	6.45	7.60	6.40	6.60	410852
2018-12-20	6.50	6.90	5.75	6.25	559246
2018-12-21	6.10	6.30	5.60	5.70	363115
2018-12-24	6.00	6.44	5.55	6.40	293752
2018-12-26	6.40	6.90	6.40	6.60	303338
2018-12-27	6.65	6.65	6.15	6.55	318644
2018-12-28	6.45	6.75	6.35	6.35	233879
2018-12-31	6.30	6.45	6.20	6.45	184661
2019-01-02	6.40	6.95	6.25	6.95	322130
2019-01-03	6.95	7.00	6.65	6.95	130866
2019-01-04	7.10	8.75	6.85	8.45	896348
2019-01-07	8.65	9.00	7.80	8.60	708975
2019-01-08	8.60	8.85	8.35	8.70	445649
2019-01-09	8.90	9.00	8.25	8.65	326678
2019-01-10	8.45	8.48	8.00	8.30	302204
2019-01-11	8.30	8.30	7.85	8.20	282004
2019-01-14	8.25	8.25	7.85	8.15	181130
2019-01-15	8.10	9.70	8.00	9.45	1008327
2019-01-16	9.95	10.30	9.45	9.65	817383
2019-01-17	11.25	11.30	8.15	9.50	2211734
2019-01-18	8.80	9.00	8.25	8.55	942435
2019-01-22	8.25	9.50	7.85	9.30	702573
2019-01-23	9.25	9.60	8.65	8.65	439862
2019-01-24	8.90	9.00	8.38	8.70	381904
2019-01-25	8.70	8.75	8.30	8.55	444599
2019-01-28	8.40	8.90	8.30	8.65	255335
2019-01-29	8.45	9.20	8.45	8.90	322697
2019-01-30	9.25	9.50	8.95	9.40	411305
2019-01-31	9.30	10.20	9.30	10.05	575115
2019-02-01	10.25	10.40	9.60	9.90	529808
2019-02-04	9.95	10.15	9.60	9.90	314963
2019-02-05	9.95	10.10	9.75	9.95	392311
2019-02-06	10.15	10.15	9.50	9.75	298530
2019-02-07	9.70	9.70	8.55	9.50	264621
2019-02-08	9.35	10.15	9.25	9.85	290177
2019-02-11	9.95	10.90	9.91	10.65	786688
2019-02-12	10.85	13.60	10.80	13.25	2113405
2019-02-13	13.45	13.70	12.05	12.35	1477554
2019-02-14	10.80	10.80	8.90	8.90	2790831
2019-02-15	8.70	8.85	7.50	8.45	1669598
2019-02-19	8.90	9.60	8.60	9.50	940905
2019-02-20	9.75	9.75	9.00	9.30	691245
2019-02-21	9.20	9.60	9.00	9.05	424922
2019-02-22	9.15	9.60	9.10	9.50	399796
2019-02-25	9.65	9.90	9.35	9.45	293025
2019-02-26	9.35	9.57	9.05	9.05	256470
2019-02-27	9.10	9.20	8.75	8.90	359093
2019-02-28	8.80	8.85	7.75	8.20	543656
2019-03-01	8.25	8.75	8.10	8.50	327072
2019-03-04	8.55	8.65	7.95	8.10	381796
2019-03-05	8.10	8.20	7.80	8.15	219337
2019-03-06	8.05	9.23	8.05	8.85	580979
2019-03-07	9.00	9.45	8.70	9.40	439995
2019-03-08	8.80	9.30	8.70	8.90	226534
2019-03-11	8.85	9.40	8.84	9.05	225450
2019-03-12	9.10	9.70	9.05	9.35	275526
2019-03-13	9.45	9.55	9.20	9.25	239225
2019-03-14	9.20	9.33	8.75	9.00	430559
2019-03-15	8.40	9.25	8.00	9.10	514701
2019-03-18	9.10	9.10	8.00	8.40	706622
2019-03-19	8.30	8.35	7.85	7.90	525059
2019-03-20	7.90	8.03	7.50	7.65	593567
2019-03-21	7.85	8.70	7.85	8.35	592120
2019-03-22	8.40	8.75	8.10	8.25	245377
2019-03-25	8.55	8.60	8.10	8.30	276083
2019-03-26	7.86	8.15	7.50	7.62	765336
2019-03-27	7.68	9.74	7.65	9.27	1988380
2019-03-28	9.18	10.50	9.00	9.06	1365117
2019-03-29	9.25	9.62	9.07	9.45	608952
2019-04-01	9.45	10.16	9.45	10.06	756807
2019-04-02	10.23	10.70	10.07	10.57	638375
2019-04-03	10.76	10.76	10.21	10.40	510471
2019-04-04	10.26	10.45	9.68	9.83	659510
2019-04-05	9.87	10.20	9.75	9.95	379200
2019-04-08	9.88	10.14	9.68	9.80	435560
2019-04-09	9.79	9.85	9.27	9.38	537556
2019-04-10	9.38	9.82	9.24	9.67	492300
2019-04-11	9.66	9.95	9.25	9.37	516915
2019-04-12	9.35	9.80	9.19	9.20	505494
2019-04-15	9.11	9.19	8.45	8.53	581602
2019-04-16	8.50	9.00	8.40	8.54	427693
2019-04-17	8.63	8.83	8.31	8.45	292900
2019-04-18	8.44	8.60	8.23	8.29	426851
2019-04-22	8.25	8.90	8.12	8.78	417113
2019-04-23	8.89	9.09	8.48	8.48	454453
2019-04-24	8.53	8.69	7.90	7.98	718924
2019-04-25	7.78	8.25	7.52	8.03	655798
2019-04-26	7.97	8.23	7.68	7.99	465445
2019-04-29	7.92	8.24	7.71	7.96	255316
2019-04-30	7.89	8.15	7.80	8.10	349251
2019-05-01	8.12	8.23	7.76	7.92	205816
2019-05-02	7.83	7.97	7.75	7.92	206946
2019-05-03	7.95	8.00	7.60	7.95	307410
2019-05-06	7.72	8.00	7.61	7.74	336250
2019-05-07	7.73	7.78	7.32	7.53	429356
2019-05-08	7.51	7.65	7.26	7.42	335340
2019-05-09	7.38	7.62	7.27	7.48	222398
2019-05-10	7.55	7.59	7.29	7.36	211398
2019-05-13	7.26	7.37	6.69	7.11	486761
2019-05-14	7.05	7.25	6.68	6.79	622042
2019-05-15	6.71	6.87	6.41	6.66	550262
2019-05-16	6.68	6.82	6.55	6.74	375727
2019-05-17	6.88	7.38	6.83	7.33	661413
2019-05-20	7.32	7.49	6.97	7.07	337474
2019-05-21	7.13	7.43	7.10	7.27	265175
2019-05-22	7.16	7.33	7.05	7.08	167435
2019-05-23	7.10	7.10	6.80	7.00	440736
2019-05-24	6.92	7.15	6.70	6.88	447032
2019-05-28	6.73	7.16	6.73	7.03	266096
2019-05-29	6.91	7.04	6.72	6.77	261140
2019-05-30	6.75	6.89	6.57	6.65	285503
2019-05-31	6.61	6.74	6.33	6.42	475552
2019-06-03	6.38	6.54	5.75	5.93	586568
2019-06-04	6.00	6.30	5.96	6.26	415095
2019-06-05	6.39	6.91	6.38	6.52	422594
2019-06-06	6.54	6.80	6.35	6.38	131612
2019-06-07	6.41	6.53	6.32	6.35	175704
2019-06-10	6.37	7.65	6.37	7.40	691098
2019-06-11	7.29	8.21	7.12	7.83	784835
2019-06-12	7.92	8.26	7.72	8.00	623172
2019-06-13	8.01	8.05	7.21	7.48	368204
2019-06-14	7.41	7.41	7.04	7.15	208955
2019-06-17	7.12	7.35	7.05	7.25	251989
2019-06-18	7.28	7.29	7.05	7.20	209613
2019-06-19	7.15	7.63	7.08	7.60	196089
2019-06-20	7.75	8.05	7.61	7.88	288752
2019-06-21	7.95	8.08	7.77	7.97	177836
2019-06-24	7.94	8.10	7.77	7.77	381933
2019-06-25	7.71	8.10	7.63	7.71	273100
2019-06-26	7.84	7.97	7.65	7.70	172251
2019-06-27	7.66	7.83	7.44	7.54	218574
2019-06-28	7.60	8.97	7.60	8.97	3468361
2019-07-01	8.96	9.75	8.75	9.12	988819
2019-07-02	9.19	9.42	8.91	9.42	346750
2019-07-03	9.38	9.51	9.20	9.27	288830
2019-07-05	9.16	9.57	9.06	9.19	210170
2019-07-08	9.17	9.39	8.73	9.32	351034
2019-07-09	9.50	9.99	9.06	9.57	842097
2019-07-10	9.65	9.74	8.82	9.33	352271
2019-07-11	9.28	9.64	9.28	9.37	213902
2019-07-12	9.30	9.50	8.89	8.95	348396
2019-07-15	9.00	9.05	8.21	8.58	591075
2019-07-16	8.61	8.75	8.30	8.30	153756
2019-07-17	8.30	9.38	8.29	8.99	598668
2019-07-18	9.07	9.26	8.88	9.03	448242
2019-07-19	9.03	9.26	8.99	9.06	257916
2019-07-22	9.00	9.08	8.71	9.03	199069
2019-07-23	8.98	9.02	8.76	8.86	143242
2019-07-24	8.86	9.07	8.74	8.94	289631
2019-07-25	8.90	9.03	8.81	8.81	105128
2019-07-26	8.86	9.21	8.81	8.90	154443
2019-07-29	8.94	9.34	8.94	9.20	237869
2019-07-30	9.15	9.71	9.12	9.44	399449
2019-07-31	9.47	9.92	9.43	9.69	428288
2019-08-01	9.72	9.93	9.11	9.38	441435
2019-08-02	9.37	9.75	9.18	9.25	223166
2019-08-05	9.10	9.19	8.43	8.53	429461
2019-08-06	8.70	8.92	8.57	8.76	183307
2019-08-07	8.67	8.80	8.51	8.55	170876
2019-08-08	8.58	8.77	8.05	8.39	463158
2019-08-09	8.30	8.60	8.13	8.20	171455
2019-08-12	8.20	8.47	8.04	8.16	213092
2019-08-13	8.15	8.33	7.90	8.20	252192
2019-08-14	7.79	8.21	7.71	7.93	357723
2019-08-15	7.86	8.30	7.85	7.92	272168
2019-08-16	8.03	8.27	8.01	8.11	252866
2019-08-19	8.49	8.54	8.15	8.34	262711
2019-08-20	8.32	8.56	8.29	8.29	157157
2019-08-21	8.33	8.39	8.04	8.20	606554
2019-08-22	8.18	8.28	8.08	8.14	131344
2019-08-23	8.09	8.20	7.80	7.94	215161
2019-08-26	7.96	8.22	7.69	7.76	136806
2019-08-27	7.74	7.87	7.43	7.69	285517
2019-08-28	7.58	7.86	7.58	7.74	137470
2019-08-29	7.82	7.88	7.63	7.70	126752
2019-08-30	7.76	7.85	7.64	7.68	97391
2019-09-03	7.62	7.85	7.58	7.63	136894
2019-09-04	7.71	7.79	7.52	7.69	103359
2019-09-05	7.69	7.95	7.60	7.93	126135
2019-09-06	7.91	8.39	7.76	8.29	202856
2019-09-09	8.22	8.48	8.07	8.25	186357
2019-09-10	8.26	8.45	7.98	8.02	201984
2019-09-11	8.07	8.18	7.60	7.85	214737
2019-09-12	7.80	8.03	7.79	7.87	95668
2019-09-13	7.92	8.09	7.82	8.04	96041
2019-09-16	8.00	8.36	7.84	8.25	138441
2019-09-17	8.11	8.55	8.11	8.40	207080
2019-09-18	8.47	8.63	8.41	8.54	156212
2019-09-19	8.50	8.62	8.26	8.38	139062
2019-09-20	8.30	8.64	8.24	8.41	202681
2019-09-23	8.35	8.48	8.01	8.03	170350
2019-09-24	8.06	8.14	7.55	7.59	260872
2019-09-25	7.51	7.61	7.11	7.47	329463
2019-09-26	7.51	7.81	6.82	6.82	503106
2019-09-27	6.82	7.45	6.24	6.68	518227
2019-09-30	6.73	7.15	6.34	6.38	287286
2019-10-01	6.50	6.80	6.01	6.08	417321
2019-10-02	6.20	6.39	6.00	6.23	417550
2019-10-03	6.19	6.35	6.01	6.15	163160
2019-10-04	6.11	6.39	6.02	6.26	237290
2019-10-07	6.16	6.30	5.84	5.92	328814
2019-10-08	5.94	6.01	5.21	5.33	627451
2019-10-09	5.36	5.49	4.93	4.96	1115114
2019-10-10	5.00	5.47	4.86	5.11	419163
2019-10-11	5.26	5.40	5.13	5.21	192671
2019-10-14	5.14	5.47	5.03	5.30	152224
2019-10-15	5.35	5.74	5.30	5.64	206299
2019-10-16	6.03	6.99	5.96	6.03	836266
2019-10-17	6.16	6.49	5.85	6.22	435774
2019-10-18	6.22	6.36	6.00	6.09	179333
2019-10-21	6.10	6.36	6.00	6.27	117319
2019-10-22	6.28	6.28	6.10	6.13	119376
2019-10-23	6.06	6.18	6.06	6.14	77031
2019-10-24	6.16	6.20	5.85	6.05	213664
2019-10-25	6.01	6.05	5.73	5.73	137030
2019-10-28	5.76	5.85	5.59	5.66	93705
2019-10-29	5.68	5.78	5.35	5.77	175189
2019-10-30	5.74	5.91	5.71	5.74	402520
2019-10-31	5.74	5.83	5.47	5.58	199939
2019-11-01	5.63	5.93	5.55	5.80	132040
2019-11-04	5.91	5.94	5.66	5.70	132850
2019-11-05	5.64	5.75	5.53	5.64	144975
2019-11-06	5.74	5.74	5.40	5.45	287759
2019-11-07	5.49	5.59	5.37	5.49	112381
2019-11-08	5.50	5.52	5.22	5.28	302608
2019-11-11	5.29	5.69	5.28	5.45	231449
2019-11-12	5.50	5.51	5.11	5.27	311005
2019-11-13	5.24	5.43	5.14	5.24	217242
2019-11-14	5.74	5.74	5.10	5.12	282603
2019-11-15	5.32	5.70	5.20	5.56	258606
2019-11-18	5.70	6.97	5.59	6.74	802858
2019-11-19	6.70	6.98	6.34	6.72	434856
2019-11-20	6.76	7.10	6.43	6.43	310864
2019-11-21	6.45	6.56	6.10	6.29	195282
2019-11-22	6.32	6.45	6.06	6.12	152035
2019-11-25	6.08	6.36	6.05	6.10	126386
2019-11-26	6.10	6.30	5.85	5.87	176993
2019-11-27	5.90	6.18	5.87	5.91	155411
2019-11-29	5.98	6.31	5.95	6.13	139805
2019-12-02	6.13	6.43	6.02	6.26	209756
2019-12-03	6.21	6.31	6.00	6.03	181227
2019-12-04	6.02	6.19	6.00	6.06	166968
2019-12-05	6.04	6.30	6.04	6.13	171953
2019-12-06	6.15	6.29	6.07	6.15	173942
2019-12-09	6.21	6.39	6.19	6.19	138222
2019-12-10	6.26	6.38	6.22	6.23	107062
2019-12-11	6.26	6.35	6.01	6.15	159596
2019-12-12	6.15	6.46	6.07	6.44	236626
2019-12-13	6.50	6.78	6.45	6.59	203088
2019-12-16	6.80	6.80	6.41	6.45	141935
2019-12-17	6.48	6.61	6.00	6.55	239690
2019-12-18	7.24	7.89	6.98	7.60	1265271
2019-12-19	7.83	7.97	7.65	7.75	342656
2019-12-20	7.76	7.87	7.17	7.46	556520
2019-12-23	7.43	7.64	7.25	7.40	270220
2019-12-24	7.30	7.45	7.06	7.18	223098
2019-12-26	7.30	7.39	7.00	7.28	258503
2019-12-27	7.24	7.39	6.86	7.14	358060
2019-12-30	7.15	7.15	6.81	6.86	252169
2019-12-31	6.82	7.37	6.82	7.28	350194
2020-01-02	7.24	7.28	6.95	7.06	199598
2020-01-03	7.18	7.25	7.00	7.03	173803
2020-01-06	6.95	7.09	6.81	6.97	315722
2020-01-07	6.90	6.99	6.63	6.70	282657
2020-01-08	6.71	6.73	6.35	6.65	467427
2020-01-09	6.68	6.86	6.57	6.70	178284
2020-01-10	6.72	6.81	6.57	6.60	161091
2020-01-13	6.67	6.80	6.53	6.80	140096
2020-01-14	6.74	6.81	6.55	6.69	175491
2020-01-15	6.74	7.00	6.69	6.94	201100
2020-01-16	6.99	7.35	6.85	7.00	320640
2020-01-17	7.12	7.14	6.93	7.02	247198
2020-01-21	7.02	7.22	6.94	7.08	212654
2020-01-22	7.12	7.15	6.80	6.84	237122
2020-01-23	6.82	6.93	6.65	6.66	185766
2020-01-24	6.64	6.89	6.53	6.81	170501
2020-01-27	6.75	6.90	6.55	6.84	213439
2020-01-28	6.88	6.88	6.60	6.78	138164
2020-01-29	6.72	6.84	6.53	6.71	138291
2020-01-30	6.61	6.85	6.56	6.69	174798
2020-01-31	6.66	6.67	6.22	6.35	240147
2020-02-03	6.61	7.15	6.61	6.83	431208
2020-02-04	6.95	6.98	6.52	6.64	245513
2020-02-05	6.64	6.84	6.60	6.68	130122
2020-02-06	6.73	6.74	6.48	6.63	154114
2020-02-07	6.72	6.72	6.35	6.37	220443
2020-02-10	6.37	6.52	6.35	6.44	89908
2020-02-11	6.44	6.46	6.35	6.38	96585
2020-02-12	6.43	6.45	6.10	6.13	165739
2020-02-13	6.11	6.49	6.08	6.18	186299
2020-02-14	6.28	6.35	6.20	6.30	144554
2020-02-18	6.30	6.42	6.15	6.24	135326
2020-02-19	6.28	6.50	6.15	6.48	154642
2020-02-20	6.45	6.75	6.34	6.48	144979
2020-02-21	6.52	6.57	6.31	6.39	220474
2020-02-24	6.09	6.35	6.02	6.07	232372
2020-02-25	6.16	6.18	5.53	5.63	383126
2020-02-26	5.57	5.96	5.51	5.60	204052
2020-02-27	5.28	5.64	4.86	5.20	637128
2020-02-28	5.00	5.25	4.99	5.20	448392
2020-03-02	5.32	5.62	5.08	5.62	228479
2020-03-03	5.76	5.76	5.18	5.31	239434
2020-03-04	5.40	6.03	5.40	6.00	321252
2020-03-05	5.99	5.99	5.36	5.41	259411
2020-03-06	5.36	5.86	5.30	5.83	258740
2020-03-09	5.16	5.80	5.13	5.43	289247
2020-03-10	5.46	5.71	5.00	5.67	360610
2020-03-11	5.35	5.50	4.97	5.02	352675
2020-03-12	4.58	4.60	3.64	3.86	987303
2020-03-13	4.27	4.38	3.26	3.96	490632
2020-03-16	3.41	3.68	3.00	3.01	513912
2020-03-17	2.80	3.20	2.18	3.07	843700
2020-03-18	3.05	3.24	2.34	2.35	544779
2020-03-19	2.16	2.75	2.16	2.50	375863
2020-03-20	2.52	2.96	2.51	2.72	476583
2020-03-23	2.79	2.99	2.50	2.77	272615
2020-03-24	2.98	3.08	2.73	3.08	322828
2020-03-25	3.15	3.34	2.94	3.24	295642
2020-03-26	3.30	3.86	3.28	3.84	247759
2020-03-27	3.84	3.84	3.45	3.60	207046
2020-03-30	3.45	3.56	3.20	3.56	213244
2020-03-31	3.50	3.71	3.30	3.59	287569
2020-04-01	3.42	3.46	3.07	3.16	197371
2020-04-02	3.02	3.30	3.02	3.08	242573
2020-04-03	3.02	3.26	3.00	3.19	221420
2020-04-06	3.17	3.40	3.17	3.38	145014
2020-04-07	3.40	3.52	3.07	3.22	187679
2020-04-08	3.25	3.48	3.19	3.32	252776
2020-04-09	3.44	3.60	3.35	3.57	189508
2020-04-13	3.57	3.59	3.36	3.57	128694
2020-04-14	3.53	3.99	3.53	3.92	207591
2020-04-15	4.02	4.09	3.77	3.81	200197
2020-04-16	3.80	3.96	3.66	3.81	157863
2020-04-17	4.11	4.11	3.91	3.99	185956
2020-04-20	4.00	4.34	3.86	4.18	220551
2020-04-21	4.52	4.52	4.01	4.04	224351
2020-04-22	4.27	4.27	4.02	4.15	119082
2020-04-23	4.09	4.32	4.03	4.06	108134
2020-04-24	4.11	4.36	4.03	4.36	158344
2020-04-27	4.38	4.60	4.26	4.58	185774
2020-04-28	4.71	4.71	4.18	4.25	218747
2020-04-29	4.27	4.45	4.21	4.37	301119
2020-04-30	4.35	4.44	4.15	4.15	160437
2020-05-01	4.04	4.10	3.67	3.71	273226
2020-05-04	3.74	4.16	3.74	4.15	174342
2020-05-05	4.30	4.42	4.13	4.16	173423
2020-05-06	4.21	4.25	3.89	3.92	202555
2020-05-07	4.23	4.23	3.80	3.88	191946
2020-05-08	3.94	4.06	3.83	4.06	162481
2020-05-11	4.15	4.16	3.97	4.08	222766
2020-05-12	4.15	4.17	3.78	3.78	293708
2020-05-13	3.81	3.98	3.47	3.96	338863
2020-05-14	3.64	3.92	3.64	3.78	196876
2020-05-15	3.85	3.98	3.72	3.95	171161
2020-05-18	4.00	4.20	3.75	4.14	267164
2020-05-19	4.28	4.28	4.00	4.04	232460
2020-05-20	4.03	4.17	4.01	4.13	129394
2020-05-21	4.14	4.35	4.08	4.31	207600
2020-05-22	4.29	4.41	4.21	4.38	75434
2020-05-26	4.58	4.82	4.46	4.76	209308
2020-05-27	4.85	4.90	4.61	4.86	145212
2020-05-28	4.90	4.99	4.61	4.61	164817
2020-05-29	4.55	4.55	4.38	4.42	145523
2020-06-01	4.44	4.65	4.39	4.60	143464
2020-06-02	4.71	4.74	4.59	4.66	111805
2020-06-03	4.77	5.50	4.68	5.47	361326
2020-06-04	5.48	5.48	4.98	5.13	185004
2020-06-05	5.36	5.99	5.24	5.84	396387
2020-06-08	5.84	5.96	5.70	5.87	215033
2020-06-09	5.75	6.15	5.60	6.00	188456
2020-06-10	6.11	6.76	5.81	6.26	372574
2020-06-11	6.13	6.13	5.50	5.51	335677
2020-06-12	5.78	5.89	5.42	5.73	199548
2020-06-15	5.38	5.95	5.35	5.94	166666
2020-06-16	6.15	6.15	5.56	5.98	117271
2020-06-17	6.10	6.10	5.61	5.82	106599
2020-06-18	5.72	6.05	5.67	6.01	159170
2020-06-19	6.00	6.41	5.87	6.25	381817
2020-06-22	6.37	6.70	6.13	6.46	234618
2020-06-23	6.52	6.69	6.46	6.56	199960
2020-06-24	6.41	6.52	5.76	6.05	315155
2020-06-25	5.81	6.27	5.70	6.10	139280
2020-06-26	5.87	6.00	5.63	5.71	421359
2020-06-29	5.78	6.21	5.60	6.17	312232
2020-06-30	6.11	6.30	5.95	6.30	172576
2020-07-01	6.57	6.65	6.00	6.08	307500
2020-07-02	6.25	6.44	6.06	6.15	304563
2020-07-06	6.15	6.35	5.89	6.15	361878
2020-07-07	6.04	6.09	5.67	5.72	375396
2020-07-08	6.10	6.95	5.82	6.15	1315945
2020-07-09	6.20	6.60	6.11	6.13	414777
2020-07-10	6.14	6.33	5.90	6.14	335606
2020-07-13	6.18	6.18	5.88	5.88	283119
2020-07-14	5.83	6.00	5.47	5.78	423100
2020-07-15	5.98	5.98	5.61	5.80	280298
2020-07-16	5.71	5.90	5.64	5.66	121683
2020-07-17	5.63	5.82	5.61	5.74	111838
2020-07-20	5.77	5.84	5.51	5.70	239982
2020-07-21	5.82	5.99	5.59	5.98	172036
2020-07-22	5.87	6.15	5.83	5.83	202159
2020-07-23	5.83	5.99	5.66	5.84	154546
2020-07-24	5.77	5.95	5.60	5.84	135073
2020-07-27	5.93	6.00	5.72	6.00	301236
2020-07-28	4.69	5.02	4.50	4.73	3178862
2020-07-29	4.70	4.88	4.59	4.69	359086
2020-07-30	4.61	4.82	4.55	4.59	408782
2020-07-31	4.76	4.76	4.41	4.45	418332
2020-08-03	4.45	4.61	4.00	4.19	625980
2020-08-04	4.21	4.43	4.19	4.24	381028
2020-08-05	4.40	4.41	4.23	4.34	277813
2020-08-06	4.39	4.40	4.24	4.38	215236
2020-08-07	4.37	4.40	3.94	4.12	930382
2020-08-10	4.30	4.40	4.20	4.25	697431
2020-08-11	4.25	4.28	4.02	4.10	418149
2020-08-12	4.13	4.21	3.90	3.96	574636
2020-08-13	4.03	4.23	3.93	4.17	316121
2020-08-14	4.19	4.37	4.06	4.35	298671
2020-08-17	4.40	4.46	4.31	4.41	227803
2020-08-18	4.60	4.92	4.43	4.84	726179
2020-08-19	4.94	5.13	4.84	4.93	507682
2020-08-20	4.82	4.94	4.56	4.56	283926
2020-08-21	5.02	5.16	4.60	5.05	939503
2020-08-24	5.20	5.20	4.59	4.75	794112
2020-08-25	4.70	4.89	4.59	4.83	322428
2020-08-26	4.90	4.90	4.66	4.74	260827
2020-08-27	4.76	4.76	4.56	4.70	192255
2020-08-28	4.79	4.85	4.69	4.83	334999
2020-08-31	4.93	5.09	4.54	4.67	1539207
2020-09-01	4.67	4.77	4.21	4.47	761240
2020-09-02	4.43	4.46	4.22	4.28	417731
2020-09-03	4.33	4.38	3.98	4.06	465022
2020-09-04	4.05	4.16	3.86	4.00	485202
2020-09-08	3.96	4.62	3.88	4.40	433296
2020-09-09	4.42	4.88	4.41	4.53	710938
2020-09-10	4.62	4.69	4.38	4.50	283115
2020-09-11	4.53	4.59	4.37	4.45	98868
2020-09-14	4.50	4.70	4.49	4.67	190327
2020-09-15	4.65	4.85	4.51	4.57	218633
2020-09-16	4.59	4.72	4.53	4.58	139866
2020-09-17	4.52	4.88	4.52	4.71	352484
2020-09-18	4.78	4.97	4.54	4.61	679249
2020-09-21	5.23	6.06	4.85	5.72	5170878
2020-09-22	5.55	5.57	5.17	5.41	751749
2020-09-23	5.35	5.42	4.93	5.28	749387
2020-09-24	5.17	5.25	4.97	5.23	225210
2020-09-25	5.18	5.31	5.11	5.20	257236
2020-09-28	5.29	5.46	5.16	5.38	331312
2020-09-29	5.78	6.03	5.52	5.90	901908
2020-09-30	6.11	6.11	5.84	6.03	499802
2020-10-01	6.04	6.05	5.90	6.01	495266
2020-10-02	5.82	6.09	5.75	5.85	463491
2020-10-05	5.90	6.03	5.90	5.97	184742
2020-10-06	5.92	6.12	5.87	5.91	441124
2020-10-07	6.02	6.11	5.93	6.05	300769
2020-10-08	6.08	6.25	6.04	6.04	384298
2020-10-09	6.05	6.08	5.94	6.04	228892
2020-10-12	6.03	6.04	5.86	5.92	272489
2020-10-13	5.86	6.01	5.76	5.93	157813
2020-10-14	5.89	6.01	5.83	5.87	172398
2020-10-15	5.65	5.92	5.55	5.90	251599
2020-10-16	5.77	5.98	5.77	5.79	135320
2020-10-19	5.83	5.95	5.63	5.78	197089
2020-10-20	5.81	5.88	5.68	5.72	98963
2020-10-21	5.72	5.73	5.55	5.60	147661
2020-10-22	5.60	5.75	5.52	5.67	120874
2020-10-23	5.76	5.86	5.65	5.85	137880
2020-10-26	5.71	5.81	5.53	5.66	177861
2020-10-27	5.65	5.74	5.40	5.42	176332
2020-10-28	5.25	5.31	5.05	5.11	293135
2020-10-29	5.06	5.22	5.03	5.11	290307
2020-10-30	5.06	5.10	4.89	5.05	223966
2020-11-02	5.05	5.11	4.89	5.00	185334
2020-11-03	5.07	5.50	5.01	5.41	234796
2020-11-04	5.39	5.66	5.19	5.28	239734
2020-11-05	5.46	5.46	5.29	5.38	137051
2020-11-06	4.93	5.37	4.93	5.23	212735
2020-11-09	5.84	5.85	5.29	5.47	229970
2020-11-10	5.49	5.60	5.39	5.58	125804
2020-11-11	5.59	5.74	5.43	5.73	112469
2020-11-12	5.70	5.74	5.51	5.72	156821
2020-11-13	5.75	5.78	5.67	5.69	198929
2020-11-16	5.75	5.83	5.67	5.79	182963
2020-11-17	5.83	6.39	5.75	6.02	468132
2020-11-18	7.00	7.01	6.37	6.50	893371
2020-11-19	6.60	6.90	6.60	6.82	420010
2020-11-20	6.90	7.25	6.86	7.25	504510
2020-11-23	7.25	7.75	7.11	7.36	463657
2020-11-24	7.42	7.93	7.29	7.93	392452
2020-11-25	8.00	9.38	7.95	9.15	942744
2020-11-27	9.28	9.42	8.57	8.96	536497
2020-11-30	8.99	9.30	8.82	9.00	447028
2020-12-01	9.20	9.27	8.57	8.65	585605
2020-12-02	8.65	8.84	8.58	8.60	259912
2020-12-03	8.71	8.77	8.37	8.55	272141
2020-12-04	8.55	8.63	8.40	8.50	210697
2020-12-07	8.45	8.56	8.10	8.30	371021
2020-12-08	8.30	8.54	8.21	8.50	229641
2020-12-09	8.45	8.50	8.09	8.39	362670
2020-12-10	8.33	8.53	8.30	8.50	174893
2020-12-11	8.53	8.67	8.13	8.25	272541
2020-12-14	8.49	8.49	7.86	8.08	328762
2020-12-15	8.09	8.28	7.77	8.16	228726
2020-12-16	8.17	8.23	7.92	7.98	131532
2020-12-17	8.01	8.50	7.92	8.38	323679
2020-12-18	8.37	8.49	7.95	7.98	393678
2020-12-21	8.16	8.49	7.96	8.30	259229
2020-12-22	8.39	8.43	8.16	8.41	225010
2020-12-23	8.44	8.55	8.29	8.46	249468
2020-12-24	8.49	8.95	6.81	7.87	2793583
2020-12-28	8.15	8.18	7.45	7.45	448936
2020-12-29	7.53	7.66	7.25	7.46	354269
2020-12-30	7.45	7.74	7.30	7.39	331670
2020-12-31	7.39	7.53	7.18	7.43	317235
2021-01-04	7.51	7.66	7.25	7.38	237617
2021-01-05	7.29	7.90	7.29	7.66	365225
2021-01-06	7.77	8.05	7.60	7.94	286790
2021-01-07	7.92	8.22	7.92	8.14	211270
2021-01-08	8.18	8.84	8.12	8.78	1204195
2021-01-11	8.79	8.85	8.17	8.32	547144
2021-01-12	8.32	8.77	8.29	8.75	343052
2021-01-13	8.87	8.90	8.58	8.63	240390
2021-01-14	8.88	9.08	8.81	8.90	583013
2021-01-15	8.79	9.09	8.74	8.84	282302
2021-01-19	8.92	9.00	8.65	8.99	359199
2021-01-20	9.00	9.00	8.59	8.84	380936
2021-01-21	8.86	8.90	8.60	8.63	425189
2021-01-22	8.52	8.67	8.39	8.64	638983
2021-01-25	8.75	8.84	8.39	8.51	600169
2021-01-26	8.60	9.21	8.54	8.90	649978
2021-01-27	8.70	9.09	8.59	8.76	476634
2021-01-28	8.85	9.05	8.65	8.74	464739
2021-01-29	8.75	9.04	8.62	8.75	442662
2021-02-01	9.00	9.68	8.50	8.90	1455991
2021-02-02	9.76	12.78	9.25	11.72	4440469
2021-02-03	12.52	15.50	12.50	14.44	4507008
2021-02-04	15.00	17.14	14.55	16.54	2925357
2021-02-05	16.74	16.75	12.57	14.96	3359812
2021-02-08	14.91	15.10	14.01	14.91	1365999
2021-02-09	14.90	14.90	14.00	14.10	856222
2021-02-10	14.27	14.39	13.61	14.07	745271
2021-02-11	14.46	14.47	13.07	13.30	705393
2021-02-12	13.49	13.94	13.01	13.74	574225
2021-02-16	14.40	14.42	13.94	13.99	938051
2021-02-17	15.01	15.11	14.04	14.34	1469678
2021-02-18	15.12	16.32	14.54	16.25	2594190
2021-02-19	16.70	18.80	16.70	17.58	2893334
2021-02-22	17.50	17.93	16.81	17.12	1380735
2021-02-23	16.55	16.92	14.20	16.48	1512107
2021-02-24	16.55	17.57	16.25	16.53	900417
2021-02-25	16.40	16.73	15.40	15.78	1126604
2021-02-26	15.90	15.96	14.76	15.00	1215462
2021-03-01	8.25	10.49	8.00	9.02	10830427
2021-03-02	8.91	9.18	7.60	7.62	4125666
2021-03-03	7.78	7.97	6.53	6.84	2423093
2021-03-04	6.79	7.42	6.58	7.09	1825909
2021-03-05	7.09	7.47	6.41	7.37	1848883
2021-03-08	7.35	7.35	6.80	6.85	929936
2021-03-09	7.19	7.90	6.90	7.69	1737319
2021-03-10	7.56	8.39	7.52	8.23	1507528
2021-03-11	8.60	9.88	8.56	9.51	2222684
2021-03-12	9.04	9.55	8.72	9.31	824605
2021-03-15	9.40	9.40	8.74	9.27	862844
2021-03-16	9.30	9.62	9.00	9.27	487727
2021-03-17	9.12	9.72	9.00	9.63	436442
2021-03-18	9.54	10.00	9.41	9.59	575112
2021-03-19	9.59	10.29	9.48	9.95	1095079
2021-03-22	10.20	10.60	9.50	9.63	708980
2021-03-23	9.57	9.74	9.21	9.35	399731
2021-03-24	9.63	9.67	8.70	8.70	508826
2021-03-25	8.50	9.17	8.29	9.17	665738
2021-03-26	9.23	9.23	8.21	8.55	702023
2021-03-29	8.77	8.83	8.35	8.69	353372
2021-03-30	8.67	9.21	8.25	8.99	461124
2021-03-31	9.07	10.14	8.95	9.99	1006680
2021-04-01	10.16	10.40	9.65	10.09	500421
2021-04-05	10.34	10.34	9.75	9.80	385398
2021-04-06	9.93	9.98	9.26	9.42	427237
2021-04-07	9.49	10.27	9.31	9.77	557671
2021-04-08	9.69	9.92	9.40	9.80	353586
2021-04-09	9.80	9.92	9.47	9.50	254970
2021-04-12	9.41	9.62	9.10	9.37	362729
2021-04-13	9.45	9.48	9.04	9.37	227406
2021-04-14	9.46	9.46	7.85	7.93	1907523
2021-04-15	8.02	8.12	7.57	7.65	835896
2021-04-16	7.63	7.87	7.20	7.82	771326
2021-04-19	7.82	7.83	7.35	7.54	403323
2021-04-20	7.54	7.65	7.25	7.51	358399
2021-04-21	7.50	7.96	7.39	7.93	398455
2021-04-22	7.95	8.32	7.66	8.06	290612
2021-04-23	8.01	8.48	8.01	8.28	240826
2021-04-26	8.30	8.69	8.27	8.59	272512
2021-04-27	8.68	8.68	8.25	8.39	246361
2021-04-28	8.41	8.89	8.17	8.76	274974
2021-04-29	8.94	8.94	8.27	8.57	295486
2021-04-30	8.55	8.82	8.39	8.64	196331
2021-05-03	8.66	8.66	8.36	8.50	220680
2021-05-04	8.36	8.60	8.06	8.54	224690
2021-05-05	8.57	8.58	8.16	8.38	184603
2021-05-06	8.35	8.35	7.86	8.03	250526
2021-05-07	8.13	8.70	8.04	8.51	245644
2021-05-10	8.43	8.43	7.99	8.15	294496
2021-05-11	7.93	8.32	7.83	8.21	176245
2021-05-12	8.13	8.25	7.83	7.87	260025
2021-05-13	8.00	8.20	7.39	7.56	1069748
2021-05-14	5.42	6.13	5.40	6.05	3115128
2021-05-17	5.81	6.22	5.53	6.22	675825
2021-05-18	6.21	6.72	6.04	6.54	457774
2021-05-19	6.28	6.80	6.27	6.69	313149
2021-05-20	6.93	7.42	6.71	6.75	610888
2021-05-21	6.75	6.98	6.63	6.87	250661
2021-05-24	6.86	7.07	6.69	6.93	251426
2021-05-25	6.93	7.07	6.84	6.88	189091
2021-05-26	6.91	7.29	6.89	7.15	219417
2021-05-27	7.17	7.35	6.91	7.33	285997
2021-05-28	7.34	7.48	7.21	7.23	148004
2021-06-01	7.28	7.45	6.94	7.31	336671
2021-06-02	7.30	7.66	7.28	7.39	226144
2021-06-03	7.28	7.49	7.16	7.29	163987
2021-06-04	7.27	7.58	7.25	7.45	265455
2021-06-07	7.43	7.98	7.39	7.78	489094
2021-06-08	7.85	8.09	7.65	8.02	415534
2021-06-09	7.99	8.29	7.95	8.07	305557
2021-06-10	8.11	8.38	8.00	8.11	308908
2021-06-11	8.17	8.27	8.10	8.23	140156
2021-06-14	8.22	8.38	8.08	8.25	179265
2021-06-15	8.21	8.29	7.77	7.99	313942
2021-06-16	7.95	8.18	7.79	8.14	217776
2021-06-17	8.06	8.25	7.69	7.85	321859
2021-06-18	7.72	7.99	7.66	7.70	444343
2021-06-21	7.76	7.82	7.42	7.63	396945
2021-06-22	7.60	7.64	7.32	7.60	385560
2021-06-23	7.60	7.95	7.60	7.90	289253
2021-06-24	8.03	8.13	7.83	7.85	239301
2021-06-25	7.88	8.09	7.81	7.91	1701615
2021-06-28	7.91	7.98	7.48	7.56	240888
2021-06-29	7.69	7.70	7.12	7.15	248799
2021-06-30	7.22	7.25	6.75	6.86	601172
2021-07-01	6.95	7.16	6.90	7.11	201026
2021-07-02	7.05	7.06	6.82	6.94	193155
2021-07-06	6.98	7.06	6.65	6.67	465196
2021-07-07	6.71	6.77	6.42	6.52	464540
2021-07-08	6.46	6.97	6.42	6.90	293932
2021-07-09	6.94	7.15	6.91	6.99	177094
2021-07-12	7.00	7.06	6.84	6.89	88293
2021-07-13	6.83	6.96	6.61	6.66	126100
2021-07-14	6.61	6.77	6.39	6.46	193433
2021-07-15	6.46	6.65	6.42	6.62	186895
2021-07-16	6.63	6.73	6.22	6.26	246817
2021-07-19	6.29	6.48	6.11	6.30	312623
2021-07-20	6.25	6.55	6.21	6.43	244432
2021-07-21	6.40	6.70	6.36	6.62	206590
2021-07-22	6.63	6.63	6.32	6.42	84894
2021-07-23	6.39	6.54	6.10	6.14	296285
2021-07-26	6.17	6.24	6.01	6.08	333824
2021-07-27	5.99	6.15	5.83	6.10	190399
2021-07-28	6.05	6.38	6.03	6.25	206546
2021-07-29	6.28	6.30	5.95	5.97	136289
2021-07-30	5.91	6.12	5.77	5.81	180175
2021-08-02	5.78	6.11	5.78	6.01	122839
2021-08-03	6.01	6.01	5.76	5.90	183975
2021-08-04	5.84	5.86	5.61	5.77	208019
2021-08-05	5.76	6.09	5.76	5.98	315168
2021-08-06	5.97	6.03	5.75	6.01	339026
2021-08-09	5.95	6.09	5.84	6.02	235283
2021-08-10	6.00	6.09	5.81	5.95	191185
2021-08-11	5.90	6.02	5.83	5.91	169758
2021-08-12	5.92	6.01	5.76	5.95	166699
2021-08-13	5.93	6.75	5.88	6.33	435126
2021-08-16	6.35	6.35	5.87	5.99	284602
2021-08-17	5.92	6.20	5.82	6.16	233674
2021-08-18	6.14	6.17	5.86	5.88	120631
2021-08-19	5.84	5.96	5.52	5.59	242794
2021-08-20	5.56	5.99	5.54	5.87	188323
2021-08-23	5.90	6.13	5.75	6.12	137896
2021-08-24	6.12	6.38	6.07	6.36	107644
2021-08-25	6.32	6.42	6.21	6.28	101111
2021-08-26	6.22	6.41	6.02	6.05	110828
2021-08-27	6.07	6.33	6.05	6.29	119632
2021-08-30	6.29	6.40	6.15	6.23	118562
2021-08-31	6.25	6.53	6.25	6.46	171331
2021-09-01	6.50	6.55	6.21	6.43	111790
2021-09-02	6.46	6.61	6.22	6.34	134152
2021-09-03	6.33	6.51	6.24	6.46	110569
2021-09-07	5.19	5.68	4.81	5.01	2227503
2021-09-08	5.00	5.00	4.76	4.86	708407
2021-09-09	4.85	4.91	4.58	4.69	531278
2021-09-10	4.69	4.81	4.60	4.63	285370
2021-09-13	4.62	4.80	4.55	4.66	191496
2021-09-14	4.72	4.73	4.36	4.46	288265
2021-09-15	4.50	4.74	4.43	4.62	187640
2021-09-16	4.59	4.72	4.50	4.68	122775
2021-09-17	4.70	4.74	4.57	4.67	261099
2021-09-20	4.62	4.70	4.44	4.50	219620
2021-09-21	4.55	4.67	4.50	4.61	115659
2021-09-22	4.67	4.68	4.57	4.66	152438
2021-09-23	4.66	4.83	4.65	4.74	200024
2021-09-24	4.69	4.75	4.60	4.66	101508
2021-09-27	4.68	4.79	4.56	4.76	164373
2021-09-28	4.74	4.82	4.61	4.72	104248
2021-09-29	4.71	4.81	4.57	4.66	226459
2021-09-30	4.64	4.74	4.57	4.65	171146
2021-10-01	4.66	4.95	4.62	4.79	387349
2021-10-04	4.77	4.90	4.68	4.82	118191
2021-10-05	4.90	4.92	4.52	4.57	239393
2021-10-06	4.56	4.95	4.54	4.86	238823
2021-10-07	4.80	5.00	4.78	4.84	141660
2021-10-08	4.87	4.93	4.79	4.87	127065
2021-10-11	4.86	4.96	4.75	4.88	70294
2021-10-12	4.92	5.02	4.80	4.88	154886
2021-10-13	4.90	4.94	4.78	4.85	100996
2021-10-14	4.96	5.08	4.87	4.98	171061
2021-10-15	5.06	5.06	4.90	4.95	143149
2021-10-18	4.91	4.97	4.69	4.81	189428
2021-10-19	4.82	4.92	4.77	4.87	111600
2021-10-20	4.88	5.00	4.72	4.76	166420
2021-10-21	4.80	4.96	4.76	4.89	114141
2021-10-22	4.89	4.89	4.63	4.75	194741
2021-10-25	4.74	5.01	4.58	4.92	317161
2021-10-26	4.75	5.05	4.56	4.79	284983
2021-10-27	4.80	4.97	4.69	4.94	261929
2021-10-28	4.93	5.08	4.86	4.98	193822
2021-10-29	4.97	5.02	4.77	4.86	322410
2021-11-01	5.23	5.81	5.20	5.56	908554
2021-11-02	5.65	5.88	5.23	5.51	409669
2021-11-03	5.43	5.65	5.25	5.42	265265
2021-11-04	5.50	5.52	5.20	5.26	124954
2021-11-05	5.28	5.48	5.25	5.43	144236
2021-11-08	5.36	5.40	5.25	5.29	115078
2021-11-09	5.31	5.31	5.02	5.23	189117
2021-11-10	5.08	5.43	4.84	5.31	337171
2021-11-11	5.33	5.47	5.26	5.28	156068
2021-11-12	5.26	5.34	5.08	5.27	249111
2021-11-15	5.26	5.36	5.14	5.20	163912
2021-11-16	5.16	5.30	5.03	5.20	143286
2021-11-17	5.15	5.24	5.05	5.07	102085
2021-11-18	5.05	5.05	4.88	4.95	239844
2021-11-19	4.89	5.22	4.89	5.13	210522
2021-11-22	5.23	5.47	5.05	5.20	258362
2021-11-23	5.15	5.25	4.94	5.12	155731
2021-11-24	5.06	5.42	5.02	5.22	92944
2021-11-26	5.05	5.19	4.98	5.07	126410
2021-11-29	5.10	5.16	4.78	4.91	314788
2021-11-30	4.91	5.02	4.80	4.98	143785
2021-12-01	5.07	5.10	4.81	4.89	159793
2021-12-02	4.85	5.01	4.77	4.99	145046
2021-12-03	4.97	4.98	4.65	4.73	231706
2021-12-06	4.65	4.71	4.49	4.63	321668
2021-12-07	4.64	5.03	4.63	4.93	159666
2021-12-08	4.95	5.15	4.91	5.12	166480
2021-12-09	5.10	5.14	4.96	4.97	128728
2021-12-10	4.96	5.07	4.91	4.98	148862
2021-12-13	4.96	5.10	4.90	4.99	153371
2021-12-14	4.91	4.98	4.72	4.84	232948
2021-12-15	4.84	4.98	4.65	4.91	235319
2021-12-16	4.85	5.08	4.85	4.89	201411
2021-12-17	4.82	4.97	4.71	4.74	266968
2021-12-20	4.70	4.79	4.57	4.76	164861
2021-12-21	4.76	4.88	4.71	4.77	168574
2021-12-22	4.75	4.90	4.73	4.90	243485
2021-12-23	4.81	5.03	4.81	4.98	180171
2021-12-27	4.95	4.99	4.78	4.82	135544
2021-12-28	4.79	4.86	4.64	4.65	145660
2021-12-29	4.65	4.65	4.30	4.47	335658
2021-12-30	4.44	4.80	4.44	4.72	282968
2021-12-31	4.67	4.86	4.45	4.55	254686
2022-01-03	4.55	4.86	4.47	4.85	149411
2022-01-04	4.85	5.00	4.75	4.81	171430
2022-01-05	4.78	4.90	4.68	4.73	134379
2022-01-06	4.72	4.90	4.62	4.79	125110
2022-01-07	4.78	4.91	4.74	4.85	110402
2022-01-10	4.83	4.85	4.63	4.83	185388
2022-01-11	4.83	4.97	4.78	4.87	113189
2022-01-12	4.88	4.94	4.75	4.75	140571
2022-01-13	4.75	4.75	4.56	4.58	121122
2022-01-14	4.64	4.66	4.51	4.63	99292
2022-01-18	4.59	4.64	4.43	4.45	170136
2022-01-19	4.45	4.51	4.22	4.29	197788
2022-01-20	4.29	4.49	4.24	4.24	120160
2022-01-21	4.17	4.36	4.13	4.27	264249
2022-01-24	4.21	4.22	3.77	4.18	457929
2022-01-25	4.14	4.20	3.98	4.14	80142
2022-01-26	4.18	4.26	3.92	3.97	171324
2022-01-27	3.97	4.12	3.84	3.85	135490
2022-01-28	3.93	4.08	3.70	4.07	205481
2022-01-31	4.08	4.29	4.03	4.23	121403
2022-02-01	4.22	4.25	4.04	4.22	124807
2022-02-02	4.20	4.25	4.02	4.11	134892
2022-02-03	4.06	4.15	3.93	3.95	165637
2022-02-04	3.96	4.07	3.83	4.04	111163
2022-02-07	4.05	4.15	3.92	4.09	164283
2022-02-08	4.08	4.14	4.02	4.07	75094
2022-02-09	4.11	4.24	4.09	4.16	125922
2022-02-10	4.10	4.26	4.09	4.14	150565
2022-02-11	4.13	4.20	3.97	3.97	117478
2022-02-14	4.00	4.02	3.87	3.97	97324
2022-02-15	4.05	4.13	3.99	4.12	80729
2022-02-16	4.12	4.30	4.09	4.18	75565
2022-02-17	4.15	4.21	4.07	4.11	76158
2022-02-18	4.08	4.19	3.97	4.03	103725
2022-02-22	3.99	4.04	3.92	3.96	126643
2022-02-23	3.98	4.07	3.82	3.83	123095
2022-02-24	3.71	3.99	3.65	3.94	172960
2022-02-25	3.96	4.05	3.82	4.02	92315
2022-02-28	4.36	5.04	4.23	4.88	1084690
2022-03-01	5.07	5.07	4.56	4.76	393927
2022-03-02	4.78	4.96	4.65	4.75	166244
2022-03-03	4.79	4.79	4.67	4.74	190635
2022-03-04	4.72	4.75	4.40	4.47	210712
2022-03-07	4.53	4.54	4.27	4.36	145229
2022-03-08	4.40	4.51	4.18	4.21	279930
2022-03-09	4.37	4.58	4.30	4.37	390074
2022-03-10	4.27	4.75	4.16	4.69	459328
2022-03-11	4.76	5.30	4.68	4.85	643061
2022-03-14	4.92	4.92	4.57	4.69	214255
2022-03-15	4.74	4.85	4.60	4.82	173976
2022-03-16	4.90	5.10	4.74	5.03	250453
2022-03-17	5.06	5.09	4.94	4.99	324074
2022-03-18	5.01	5.24	4.92	5.21	386810
2022-03-21	5.17	5.17	4.89	4.95	285690
2022-03-22	5.06	5.20	4.92	5.12	284061
2022-03-23	5.10	6.15	5.07	5.88	877862
2022-03-24	5.92	6.32	5.66	6.24	507298
2022-03-25	6.24	6.34	5.91	6.06	372356
2022-03-28	6.13	6.39	5.44	5.66	878672
2022-03-29	5.72	5.88	5.51	5.54	449080
2022-03-30	5.95	6.42	5.64	5.85	891786
2022-03-31	5.90	5.94	5.40	5.48	442317
2022-04-01	5.42	5.62	5.25	5.58	367025
2022-04-04	5.60	5.70	5.39	5.59	236956
2022-04-05	5.54	5.81	5.50	5.61	344175
2022-04-06	5.54	5.63	5.42	5.54	221455
2022-04-07	5.49	5.61	5.30	5.35	240810
2022-04-08	5.31	5.49	5.21	5.23	105131
2022-04-11	5.19	5.19	4.98	5.01	290931
2022-04-12	5.00	5.15	4.85	4.94	232214
2022-04-13	4.93	5.17	4.92	5.13	167310
2022-04-14	5.13	5.13	4.84	4.96	323641
2022-04-18	4.93	4.95	4.70	4.72	224357
2022-04-19	4.70	4.80	4.58	4.62	229652
2022-04-20	4.66	4.70	4.53	4.59	923853
2022-04-21	4.60	4.71	4.17	4.28	609313
2022-04-22	4.40	4.40	4.10	4.13	419388
2022-04-25	4.13	4.16	3.96	4.06	347892
2022-04-26	4.00	4.04	3.80	3.84	314611
2022-04-27	3.85	3.87	3.59	3.62	400111
2022-04-28	3.65	3.76	3.40	3.53	373846
2022-04-29	3.53	3.63	3.37	3.44	295288
2022-05-02	3.41	3.58	3.37	3.53	278168
2022-05-03	3.53	3.57	3.45	3.49	257069
2022-05-04	3.55	3.62	3.32	3.61	280141
2022-05-05	3.55	3.60	3.33	3.40	214472
2022-05-06	3.39	3.39	3.20	3.34	331584
2022-05-09	3.32	3.32	3.05	3.08	343314
2022-05-10	3.19	3.40	3.16	3.38	326296
2022-05-11	3.34	3.34	3.03	3.04	375568
2022-05-12	3.04	3.28	2.87	2.98	401115
2022-05-13	3.22	3.33	3.08	3.27	418284
2022-05-16	3.36	3.87	3.28	3.61	788904
2022-05-17	3.68	3.94	3.68	3.82	419183
2022-05-18	3.80	3.89	3.57	3.60	360987
2022-05-19	3.59	3.65	3.46	3.49	288764
2022-05-20	3.52	3.58	3.27	3.36	309778
2022-05-23	3.42	3.45	3.25	3.30	178742
2022-05-24	3.25	3.33	3.17	3.25	282241
2022-05-25	3.21	3.31	3.14	3.24	312032
2022-05-26	3.22	3.26	3.14	3.18	363899
2022-05-27	3.18	3.18	3.07	3.10	473028
2022-05-31	3.10	3.34	3.07	3.24	365381
2022-06-01	3.30	3.44	2.94	3.00	761957
2022-06-02	3.02	3.02	2.95	3.00	234535
2022-06-03	3.00	3.09	2.94	3.00	364581
2022-06-06	2.97	3.00	2.85	2.90	419622
2022-06-07	2.88	3.12	2.87	3.05	519576
2022-06-08	3.05	3.26	3.05	3.19	426687
2022-06-09	3.18	3.21	3.03	3.15	346619
2022-06-10	3.08	3.10	2.87	2.94	388494
2022-06-13	2.90	2.90	2.75	2.89	325940
2022-06-14	2.94	2.95	2.66	2.76	289963
2022-06-15	2.79	2.96	2.74	2.88	345919
2022-06-16	2.81	2.86	2.65	2.73	430104
2022-06-17	2.74	2.91	2.74	2.82	341522
2022-06-21	2.84	3.08	2.80	2.99	433245
2022-06-22	2.93	3.29	2.93	3.20	400249
2022-06-23	3.27	3.63	3.26	3.62	529912
2022-06-24	3.63	3.79	3.30	3.45	4726131
2022-06-27	3.43	3.63	3.30	3.53	254599
2022-06-28	3.52	3.65	3.42	3.56	242657
2022-06-29	3.54	3.65	3.47	3.59	154770
2022-06-30	3.54	4.15	3.54	4.02	565328
2022-07-01	4.03	4.12	3.74	3.83	334399
2022-07-05	3.79	4.37	3.76	4.32	511457
2022-07-06	4.40	4.55	3.85	3.92	936689
2022-07-07	3.95	4.10	3.87	4.08	190364
2022-07-08	4.01	4.25	4.01	4.18	157122
2022-07-11	4.20	4.20	3.88	3.89	175609
2022-07-12	3.95	4.19	3.77	4.19	206997
2022-07-13	4.10	4.28	4.00	4.24	195357
2022-07-14	4.21	4.29	4.11	4.19	144540
2022-07-15	4.23	4.72	4.19	4.61	360240
2022-07-18	4.62	4.72	4.42	4.44	342536
2022-07-19	4.48	4.75	4.45	4.60	221583
2022-07-20	4.61	5.80	4.61	5.45	1055080
2022-07-21	5.45	5.67	5.32	5.53	378318
2022-07-22	5.58	5.64	5.25	5.42	351658
2022-07-25	5.40	5.49	5.17	5.47	176500
2022-07-26	5.41	5.49	5.20	5.45	277667
2022-07-27	5.47	5.50	5.30	5.41	210503
2022-07-28	5.41	5.50	5.12	5.47	141932
2022-07-29	5.42	5.64	5.29	5.35	364350
2022-08-01	5.36	5.75	5.35	5.49	209715
2022-08-02	5.52	6.33	5.52	6.00	579002
2022-08-03	6.10	6.47	6.06	6.25	539084
2022-08-04	6.30	6.98	6.21	6.55	626587
2022-08-05	6.41	7.13	6.41	7.13	449483
2022-08-08	7.25	8.03	7.23	7.52	2024256
2022-08-09	3.00	3.59	3.00	3.20	5001294
2022-08-10	3.20	3.53	3.05	3.38	1453725
2022-08-11	3.26	3.87	3.21	3.72	1480692
2022-08-12	3.71	4.37	3.71	4.15	1025202
2022-08-15	4.12	4.49	3.83	4.13	950348
2022-08-16	4.13	4.35	3.96	4.28	516744
2022-08-17	4.19	4.25	4.00	4.02	277813
2022-08-18	4.00	4.12	3.96	4.02	303149
2022-08-19	3.95	3.98	3.82	3.91	234440
2022-08-22	3.85	3.86	3.63	3.72	370161
2022-08-23	3.69	3.93	3.66	3.91	247751
2022-08-24	3.91	4.03	3.81	3.93	160853
2022-08-25	3.99	4.04	3.77	3.82	296620
2022-08-26	3.84	3.86	3.72	3.73	165602
2022-08-29	3.71	3.77	3.62	3.65	177129
2022-08-30	3.70	3.70	3.46	3.48	239696
2022-08-31	3.52	3.57	3.38	3.53	198598
2022-09-01	3.51	3.51	3.38	3.44	277686
2022-09-02	3.49	3.65	3.41	3.52	151539
2022-09-06	3.48	3.51	3.33	3.38	234835
2022-09-07	3.41	3.61	3.40	3.56	158310
2022-09-08	3.47	3.69	3.45	3.65	163526
2022-09-09	3.67	3.81	3.63	3.72	115869
2022-09-12	3.74	3.80	3.64	3.74	106565
2022-09-13	3.64	3.67	3.53	3.59	161040
2022-09-14	3.60	3.68	3.55	3.56	189303
2022-09-15	3.56	3.59	3.46	3.49	136950
2022-09-16	3.46	3.53	3.35	3.38	200346
2022-09-19	3.33	3.38	3.18	3.22	274624
2022-09-20	3.22	3.31	3.15	3.18	224293
2022-09-21	3.19	3.22	3.02	3.04	286775
2022-09-22	3.03	3.06	2.93	2.95	211887
2022-09-23	2.92	2.98	2.85	2.88	208573
2022-09-26	2.85	3.03	2.85	2.85	150207
2022-09-27	2.91	3.00	2.85	2.91	100385
2022-09-28	2.95	3.07	2.95	3.01	150493
2022-09-29	2.99	3.09	2.79	2.82	122260
2022-09-30	2.81	2.90	2.77	2.83	106712
2022-10-03	2.85	2.90	2.77	2.81	73181
2022-10-04	2.85	2.98	2.79	2.86	92296
2022-10-05	2.86	3.18	2.82	3.07	239438
2022-10-06	3.03	3.12	2.95	3.02	133132
2022-10-07	2.98	3.01	2.84	2.84	205145
2022-10-10	2.88	3.00	2.78	2.82	141384
2022-10-11	2.84	2.90	2.76	2.81	91896
2022-10-12	2.81	2.91	2.81	2.90	78786
2022-10-13	2.80	3.09	2.78	3.02	229878
2022-10-14	3.03	3.20	2.94	2.95	118844
2022-10-17	2.96	3.15	2.96	3.09	121436
2022-10-18	3.15	3.24	3.10	3.13	156726
2022-10-19	3.14	3.14	3.01	3.10	89103
2022-10-20	3.13	3.18	2.99	3.05	75499
2022-10-21	3.05	3.08	2.93	3.03	118904
2022-10-24	3.05	3.05	2.87	2.96	218677
2022-10-25	2.97	3.14	2.91	3.12	109934
2022-10-26	3.12	3.30	3.11	3.18	108588
2022-10-27	3.21	3.30	3.13	3.18	91170
2022-10-28	3.17	3.23	3.10	3.17	76180
2022-10-31	3.16	3.25	3.03	3.07	103027
2022-11-01	3.08	3.19	3.08	3.10	113502
2022-11-02	3.12	3.12	2.91	2.95	208816
2022-11-03	2.99	3.03	2.90	3.00	115977
2022-11-04	3.05	3.14	2.71	2.86	333452
2022-11-07	2.92	2.98	2.86	2.94	69670
2022-11-08	2.93	3.12	2.93	3.00	123603
2022-11-09	3.01	3.05	2.77	2.83	231436
2022-11-10	3.04	3.24	2.98	3.09	357000
2022-11-11	3.23	3.87	3.17	3.71	1061886
2022-11-14	3.63	3.88	3.47	3.82	455639
2022-11-15	3.90	3.90	3.62	3.69	342767
2022-11-16	3.65	3.84	3.65	3.70	211781
2022-11-17	3.89	4.22	3.72	3.98	453509
2022-11-18	4.01	4.11	3.92	4.00	270281
2022-11-21	3.94	4.02	3.76	3.88	231232
2022-11-22	3.90	4.00	3.77	3.90	145341
2022-11-23	3.95	4.04	3.84	3.99	206323
2022-11-25	3.94	4.35	3.94	4.23	161111
2022-11-28	4.11	4.27	4.06	4.14	202734
2022-11-29	4.24	4.32	4.07	4.21	204213
2022-11-30	4.20	4.24	4.06	4.16	193256
2022-12-01	4.19	4.42	4.12	4.29	228576
2022-12-02	4.28	4.58	4.16	4.45	299527
2022-12-05	4.46	4.55	4.30	4.38	245031
2022-12-06	4.42	4.42	3.96	3.96	431480
2022-12-07	3.97	4.05	3.88	3.97	157234
2022-12-08	4.00	4.00	3.69	3.78	257537
2022-12-09	3.77	3.86	3.70	3.78	89725
2022-12-12	3.78	4.04	3.77	3.99	198149
2022-12-13	4.14	4.16	4.01	4.06	195002
2022-12-14	4.07	4.17	4.03	4.10	145323
2022-12-15	4.06	4.17	4.05	4.14	93055
2022-12-16	4.13	4.16	3.98	4.07	211416
2022-12-19	4.02	4.08	3.77	3.79	275326
2022-12-20	3.78	3.99	3.72	3.92	119818
2022-12-21	3.97	4.06	3.90	3.95	102528
2022-12-22	3.91	3.98	3.83	3.96	93894
2022-12-23	4.01	4.11	3.91	4.11	125191
2022-12-27	4.05	4.09	3.84	3.85	147306
2022-12-28	3.85	3.96	3.75	3.79	211757
2022-12-29	3.83	4.09	3.59	3.97	525289
2022-12-30	3.92	4.24	3.90	4.22	278737
2023-01-03	4.27	4.35	4.12	4.18	233276
2023-01-04	4.18	4.48	4.14	4.35	430391
2023-01-05	4.28	4.50	4.25	4.44	257376
2023-01-06	4.46	4.74	4.35	4.61	378481
2023-01-09	4.60	4.73	4.42	4.44	288896
2023-01-10	4.40	4.52	4.40	4.43	112014
2023-01-11	4.45	4.45	4.23	4.33	288451
2023-01-12	4.34	4.50	4.20	4.43	203114
2023-01-13	4.43	4.55	4.37	4.43	156097
2023-01-17	4.48	4.48	4.27	4.40	332534
2023-01-18	4.40	4.53	4.32	4.41	233523
2023-01-19	4.41	4.50	4.29	4.40	195392
2023-01-20	4.42	4.55	4.38	4.53	281736
2023-01-23	4.55	4.59	4.41	4.53	274136
2023-01-24	4.51	4.56	4.22	4.34	493170
2023-01-25	4.27	4.30	4.05	4.12	415683
2023-01-26	4.16	4.20	4.06	4.15	154699
2023-01-27	4.11	4.43	4.11	4.31	240312
2023-01-30	4.28	4.45	4.23	4.26	117119
2023-01-31	4.27	4.41	4.24	4.34	123922
2023-02-01	4.31	4.52	4.27	4.44	162368
2023-02-02	4.50	4.64	4.41	4.48	312868
2023-02-03	4.40	4.62	4.40	4.47	278901
2023-02-06	4.44	4.56	4.39	4.46	277192
2023-02-07	4.39	4.45	4.28	4.32	241546
2023-02-08	4.30	4.32	4.21	4.23	142823
2023-02-09	4.26	4.32	4.15	4.18	128895
2023-02-10	4.16	4.31	4.13	4.20	96137
2023-02-13	4.21	4.31	4.11	4.29	113852
2023-02-14	4.26	4.39	4.23	4.33	93676
2023-02-15	4.26	4.57	4.26	4.49	252867
2023-02-16	4.42	4.52	4.37	4.38	107847
2023-02-17	4.41	4.45	4.26	4.45	176983
2023-02-21	4.44	4.49	4.07	4.11	319517
2023-02-22	4.14	4.20	3.88	3.90	350867
2023-02-23	3.95	4.08	3.85	4.01	212789
2023-02-24	3.91	4.02	3.82	3.98	165693
2023-02-27	3.99	4.25	3.94	4.21	175153
2023-02-28	4.20	4.23	4.03	4.05	119866
2023-03-01	4.15	4.39	4.13	4.30	186210
2023-03-02	4.31	4.41	4.20	4.23	116842
2023-03-03	4.48	4.48	4.16	4.22	409465
2023-03-06	4.20	4.20	3.81	3.86	427882
2023-03-07	3.92	3.97	3.77	3.80	207958
2023-03-08	3.78	3.98	3.77	3.93	127125
2023-03-09	3.93	4.00	3.72	3.76	219134
2023-03-10	3.77	3.88	3.71	3.74	199921
2023-03-13	3.74	3.85	3.60	3.62	301524
2023-03-14	3.76	3.84	3.63	3.74	214335
2023-03-15	3.69	3.74	3.50	3.53	226268
2023-03-16	3.50	3.64	3.40	3.61	197771
2023-03-17	3.57	3.63	3.45	3.46	185614
2023-03-20	3.46	3.48	3.36	3.42	153055
2023-03-21	3.51	3.52	3.28	3.32	220343
2023-03-22	3.37	3.50	3.22	3.22	209938
2023-03-23	3.30	3.37	3.23	3.29	179359
2023-03-24	3.30	3.42	3.20	3.41	156370
2023-03-27	3.41	3.49	3.35	3.44	137148
2023-03-28	3.42	3.46	3.37	3.41	108545
2023-03-29	3.46	3.70	3.42	3.66	191976
2023-03-30	3.84	4.29	3.63	4.14	582868
2023-03-31	4.24	4.33	4.00	4.14	377177
2023-04-03	4.20	4.40	4.13	4.33	535971
2023-04-04	4.30	4.35	4.08	4.26	318596
2023-04-05	4.24	4.25	4.13	4.13	172637
2023-04-06	4.09	4.25	4.01	4.23	103094
2023-04-10	4.16	4.67	4.15	4.66	296837
2023-04-11	4.68	5.44	4.68	5.03	898862
2023-04-12	5.07	5.20	4.85	5.15	479393
2023-04-13	5.20	5.30	5.08	5.25	354299
2023-04-14	5.27	5.39	5.15	5.27	279342
2023-04-17	5.35	5.35	5.11	5.15	222499
2023-04-18	5.15	5.15	4.60	4.76	364480
2023-04-19	4.70	4.96	4.70	4.83	210647
2023-04-20	4.80	4.84	4.67	4.72	154032
2023-04-21	4.73	4.99	4.73	4.98	151668
2023-04-24	4.98	4.99	4.83	4.87	185173
2023-04-25	4.81	4.91	4.66	4.68	189742
2023-04-26	4.51	4.58	3.66	4.26	1242280
2023-04-27	4.33	4.70	4.20	4.63	348862
2023-04-28	4.61	5.00	4.58	4.94	289729
2023-05-01	4.96	5.13	4.92	5.12	296557
2023-05-02	5.09	5.22	4.89	4.93	220149
2023-05-03	5.00	5.14	4.93	5.04	296498
2023-05-04	5.04	5.06	4.90	4.94	146283
2023-05-05	4.98	5.03	4.85	4.95	170965
2023-05-08	4.96	5.35	4.90	5.25	281581
2023-05-09	5.26	5.40	5.22	5.25	211451
2023-05-10	5.32	5.40	5.16	5.30	207254
2023-05-11	5.31	5.49	5.30	5.31	354519
2023-05-12	5.32	5.41	5.16	5.18	345340
2023-05-15	5.19	5.25	4.90	5.15	409762
2023-05-16	4.96	5.09	4.17	4.46	881916
2023-05-17	4.58	4.65	4.21	4.38	468569
2023-05-18	4.39	4.67	4.29	4.44	543539
2023-05-19	4.68	5.31	4.64	5.10	956994
2023-05-22	5.02	5.40	4.85	5.13	536365
2023-05-23	5.07	5.22	4.91	4.91	300039
2023-05-24	4.91	4.95	4.75	4.85	276981
2023-05-25	4.85	4.93	4.66	4.77	281664
2023-05-26	4.81	5.08	4.77	4.89	214625
2023-05-30	4.90	5.04	4.80	4.82	197846
2023-05-31	4.79	4.89	4.75	4.81	120048
2023-06-01	4.83	5.04	4.83	4.98	167514
2023-06-02	4.99	5.18	4.98	5.14	224523
2023-06-05	5.15	5.22	5.08	5.12	218118
2023-06-06	5.12	5.26	5.10	5.14	435432
2023-06-07	5.15	5.27	5.00	5.00	305186
2023-06-08	4.99	5.24	4.97	5.18	290950
2023-06-09	5.19	5.21	5.10	5.15	189574
2023-06-12	5.17	5.35	5.12	5.18	346001
2023-06-13	5.18	5.77	5.16	5.73	692285
2023-06-14	5.71	5.88	5.27	5.45	808748
2023-06-15	5.50	5.60	5.00	5.17	923441
2023-06-16	5.20	5.38	5.12	5.12	490306
2023-06-20	5.12	5.53	5.09	5.49	488195
2023-06-21	5.60	5.92	5.28	5.80	903071
2023-06-22	5.70	6.09	5.60	5.69	1295316
2023-06-23	5.67	5.69	5.35	5.48	6767521
2023-06-26	5.44	5.48	4.73	4.87	1303379
2023-06-27	4.88	4.98	4.64	4.97	480621
2023-06-28	4.95	5.11	4.92	5.07	562970
2023-06-29	3.92	4.13	3.90	3.94	4473862
2023-06-30	3.97	4.01	3.84	3.97	1460713
2023-07-03	3.95	4.00	3.88	3.90	857699
2023-07-05	3.90	3.90	3.64	3.69	1490705
2023-07-06	3.64	3.82	3.56	3.71	1441897
2023-07-07	3.71	3.94	3.71	3.86	839686
2023-07-10	3.86	3.99	3.86	3.90	962341
2023-07-11	3.91	3.97	3.84	3.91	1009838
2023-07-12	3.99	3.99	3.87	3.89	784707
2023-07-13	3.93	3.99	3.89	3.90	930545
2023-07-14	3.90	3.98	3.84	3.89	545696
2023-07-17	3.91	3.95	3.85	3.87	397948
2023-07-18	3.90	3.91	3.81	3.83	384751
2023-07-19	3.85	3.89	3.76	3.83	454526
2023-07-20	3.86	3.88	3.76	3.82	454563
2023-07-21	3.84	3.95	3.81	3.90	749522
2023-07-24	3.90	3.90	3.79	3.82	571153
2023-07-25	3.85	3.93	3.80	3.80	837230
2023-07-26	3.82	3.87	3.78	3.83	376987
2023-07-27	3.86	4.13	3.84	4.02	1295650
2023-07-28	4.08	4.47	4.04	4.46	851514
2023-07-31	4.48	4.48	4.24	4.42	455281
2023-08-01	4.39	4.47	4.25	4.29	438885
2023-08-02	4.23	4.23	4.05	4.14	550298
2023-08-03	4.14	4.28	4.13	4.22	376842
2023-08-04	4.24	4.34	4.19	4.26	315525
2023-08-07	4.26	4.28	4.08	4.10	464960
2023-08-08	4.10	4.44	4.06	4.42	675992
2023-08-09	4.38	4.44	4.15	4.35	522344
2023-08-10	4.42	4.55	4.35	4.40	527066
2023-08-11	4.39	4.46	4.34	4.40	368780
2023-08-14	4.39	4.39	4.11	4.14	586028
2023-08-15	4.14	4.28	4.14	4.26	380443
2023-08-16	4.24	4.33	4.19	4.19	222793
2023-08-17	4.22	4.22	4.08	4.10	380725
2023-08-18	4.05	4.15	3.97	4.09	306362
2023-08-21	4.10	4.24	4.06	4.21	415991
2023-08-22	4.20	4.22	4.06	4.14	319422
2023-08-23	4.15	4.22	4.13	4.13	179681
2023-08-24	4.15	4.15	4.02	4.03	276606
2023-08-25	4.03	4.13	3.98	4.08	255349
2023-08-28	4.11	4.24	4.08	4.17	355325
2023-08-29	4.17	4.18	4.08	4.11	398691
2023-08-30	4.12	4.14	3.98	4.08	377270
2023-08-31	4.12	4.19	3.90	4.07	774629
2023-09-01	4.11	4.17	4.04	4.13	389168
2023-09-05	4.14	4.18	3.93	3.95	847372
2023-09-06	3.96	3.96	3.81	3.88	819427
2023-09-07	3.90	3.90	3.74	3.75	457297
2023-09-08	3.76	3.76	3.54	3.70	591576
2023-09-11	3.85	3.85	3.85	3.85	2000
2023-09-12	3.89	4.03	3.89	3.99	394927
2023-09-13	3.99	4.02	3.83	3.87	586838
2023-09-14	3.90	4.00	3.86	3.97	248120
2023-09-15	3.98	4.00	3.83	3.91	1443636
2023-09-18	3.92	3.93	3.75	3.75	508487
2023-09-19	3.77	3.84	3.67	3.79	509101
2023-09-20	3.81	3.81	3.60	3.63	373317
2023-09-21	3.61	3.68	3.52	3.60	511579
2023-09-22	3.62	3.71	3.57	3.67	414718
2023-09-25	3.65	3.71	3.59	3.69	371436
2023-09-26	3.67	3.79	3.65	3.66	372237
2023-09-27	3.68	3.76	3.65	3.67	342452
2023-09-28	3.64	3.73	3.55	3.69	506838
2023-09-29	3.72	3.74	3.60	3.70	530016
2023-10-02	3.69	3.69	3.52	3.54	482871
2023-10-03	3.50	3.56	3.40	3.47	434120
2023-10-04	3.52	3.52	3.36	3.41	468341
2023-10-05	3.43	3.56	3.42	3.55	329983
2023-10-06	3.54	3.59	3.47	3.56	229011
2023-10-09	3.50	3.54	3.42	3.52	283781
2023-10-10	3.52	3.62	3.52	3.56	300685
2023-10-11	3.65	3.65	3.41	3.43	409081
2023-10-12	3.41	3.42	3.27	3.28	669483
2023-10-13	3.29	3.36	3.18	3.34	484776
2023-10-16	3.34	3.36	3.19	3.31	381958
2023-10-17	3.30	3.47	3.28	3.43	417393
2023-10-18	3.42	3.44	3.28	3.28	287542
2023-10-19	3.27	3.31	3.22	3.23	321595
2023-10-20	3.24	3.24	3.15	3.16	429279
2023-10-23	3.13	3.26	3.10	3.15	403155
2023-10-24	3.18	3.23	3.14	3.17	474692
2023-10-25	3.17	3.20	3.04	3.05	505507
2023-10-26	3.06	3.11	3.02	3.08	381211
2023-10-27	3.12	3.13	2.95	3.00	586465
2023-10-30	3.05	3.25	3.05	3.19	641911
2023-10-31	3.26	3.51	3.22	3.48	967567
2023-11-01	3.48	3.50	3.34	3.40	589354
2023-11-02	3.44	3.55	3.32	3.38	460102
2023-11-03	3.42	3.51	3.39	3.49	406146
2023-11-06	3.57	3.62	3.45	3.45	510926
2023-11-07	3.47	3.58	3.42	3.53	522961
2023-11-08	3.55	3.58	3.20	3.21	745142
2023-11-09	3.22	3.28	2.98	3.02	713589
2023-11-10	3.04	3.24	2.94	3.22	725756
2023-11-13	3.23	3.40	3.00	3.11	1432029
2023-11-14	3.29	3.32	3.08	3.13	1602925
2023-11-15	3.67	4.34	2.57	3.33	13846580
2023-11-16	3.30	3.80	3.15	3.80	2706755
2023-11-17	3.88	4.10	3.79	4.01	2299010
2023-11-20	4.05	4.05	3.73	3.78	1537475
2023-11-21	3.75	3.81	3.54	3.62	987012
2023-11-22	3.54	3.71	3.43	3.66	827500
2023-11-24	3.65	3.83	3.58	3.76	375359
2023-11-27	3.80	3.80	3.62	3.65	567527
2023-11-28	3.62	3.64	3.34	3.36	851032
2023-11-29	3.40	3.56	3.35	3.37	637441
2023-11-30	3.42	3.50	3.23	3.25	900711
2023-12-01	3.23	3.39	3.21	3.35	508979
2023-12-04	3.36	3.57	3.36	3.56	515509
2023-12-05	3.60	3.63	3.50	3.54	509751
2023-12-06	3.55	3.70	3.48	3.61	488686
2023-12-07	3.60	3.60	3.49	3.57	460003
2023-12-08	3.55	3.74	3.51	3.56	945589
2023-12-11	3.60	3.63	3.28	3.29	758168
2023-12-12	3.31	3.34	3.22	3.30	452090
2023-12-13	3.31	3.50	3.26	3.50	476453
2023-12-14	3.56	3.62	3.43	3.45	578809
2023-12-15	3.49	3.49	3.28	3.31	947284
2023-12-18	3.27	3.34	3.21	3.24	498237
2023-12-19	3.32	3.57	3.32	3.52	820903
2023-12-20	3.54	3.72	3.47	3.47	685778
2023-12-21	3.52	3.68	3.50	3.61	516649
2023-12-22	3.66	3.79	3.64	3.75	360379
2023-12-26	3.66	3.94	3.66	3.92	435611
2023-12-27	3.97	4.03	3.85	3.90	496155
2023-12-28	3.90	3.97	3.85	3.87	342140
2023-12-29	3.86	3.88	3.75	3.76	419242
2024-01-02	3.76	3.89	3.72	3.77	357792
2024-01-03	3.75	3.75	3.57	3.57	361931
2024-01-04	3.58	3.58	3.47	3.47	400230
2024-01-05	3.45	3.45	3.31	3.39	498191
2024-01-08	3.40	3.64	3.32	3.61	620508
2024-01-09	3.59	3.68	3.48	3.61	436223
2024-01-10	3.61	3.66	3.52	3.55	258412
2024-01-11	3.50	3.54	3.42	3.47	288382
2024-01-12	3.51	3.59	3.45	3.47	270254
2024-01-16	3.48	3.48	3.32	3.36	575404
2024-01-17	3.30	3.36	3.27	3.35	301497
2024-01-18	3.37	3.38	3.19	3.28	329075
2024-01-19	3.31	3.31	3.19	3.26	341222
2024-01-22	3.27	3.32	3.22	3.28	278792
2024-01-23	3.29	3.32	3.24	3.28	151748
2024-01-24	3.30	3.37	3.19	3.20	321086
2024-01-25	3.22	3.26	3.18	3.24	235294
2024-01-26	3.23	3.30	3.22	3.27	135102
2024-01-29	3.31	3.35	3.24	3.35	190386
2024-01-30	3.39	3.39	3.11	3.14	1129995
2024-01-31	3.15	3.15	2.95	2.95	909663
2024-02-01	3.00	3.09	2.92	3.04	484263
2024-02-02	3.06	3.16	2.91	3.10	771291
2024-02-05	3.09	3.10	2.94	2.98	473812
2024-02-06	2.99	3.09	2.93	2.96	645565
2024-02-07	2.97	2.99	2.91	2.94	269904
2024-02-08	2.96	3.03	2.89	3.02	320684
2024-02-09	3.06	3.20	3.02	3.18	312118
2024-02-12	3.20	3.35	3.20	3.29	480914
2024-02-13	3.20	3.21	3.08	3.08	447452
2024-02-14	3.11	3.24	3.11	3.20	313748
2024-02-15	3.22	3.30	3.17	3.27	272047
2024-02-16	3.25	3.35	3.22	3.31	241296
2024-02-20	3.26	3.34	3.22	3.29	317206
2024-02-21	3.30	3.31	3.23	3.25	157061
2024-02-22	3.25	3.31	3.24	3.24	307714
2024-02-23	3.23	3.29	3.20	3.28	220587
2024-02-26	3.26	3.44	3.25	3.31	382397
2024-02-27	3.33	3.58	3.33	3.53	438529
2024-02-28	3.55	3.65	3.51	3.54	269062
2024-02-29	3.60	3.64	3.54	3.54	272378
2024-03-01	3.55	3.74	3.55	3.67	402140
2024-03-04	3.66	3.67	3.53	3.53	312686
2024-03-05	3.53	3.62	3.50	3.55	306781
2024-03-06	3.59	3.63	3.55	3.59	183373
2024-03-07	3.63	3.68	3.57	3.62	276216
2024-03-08	3.69	3.78	3.61	3.68	436426
2024-03-11	3.68	3.71	3.48	3.52	618462
2024-03-12	3.43	3.46	3.03	3.42	1217096
2024-03-13	3.47	3.92	3.47	3.90	1073772
2024-03-14	3.96	4.40	3.95	4.18	1482446
2024-03-15	4.21	4.21	3.80	3.81	1004456
2024-03-18	3.82	3.88	3.64	3.80	447663
2024-03-19	3.77	3.89	3.75	3.83	350538
2024-03-20	3.79	3.85	3.72	3.80	365319
2024-03-21	3.84	3.93	3.82	3.90	296393
2024-03-22	3.92	4.05	3.85	3.92	381421
2024-03-25	3.92	4.16	3.92	4.08	489686
2024-03-26	4.12	4.25	4.11	4.11	486857
2024-03-27	4.17	4.23	4.06	4.16	379826
2024-03-28	4.17	4.26	4.17	4.24	339828
2024-04-01	4.27	4.27	4.16	4.17	206300
2024-04-02	4.15	4.24	4.07	4.08	316063
2024-04-03	4.06	4.15	4.05	4.13	189452
2024-04-04	4.17	4.49	4.17	4.46	539502
2024-04-05	4.45	4.84	4.37	4.71	995358
2024-04-08	4.74	4.88	4.65	4.76	642629
2024-04-09	4.85	4.88	4.68	4.75	438540
2024-04-10	4.67	5.34	4.65	5.28	1505244
2024-04-11	5.41	6.40	5.25	6.39	2635927
2024-04-12	6.44	7.00	5.74	5.84	2327960
2024-04-15	5.98	6.17	5.16	5.38	1502185
2024-04-16	5.44	5.51	5.12	5.41	719967
2024-04-17	5.47	5.56	5.29	5.44	731947
2024-04-18	5.45	5.77	5.33	5.42	628596
2024-04-19	5.50	6.22	5.13	5.28	1992172
2024-04-22	5.25	5.30	5.00	5.28	465594
2024-04-23	5.29	5.58	5.26	5.45	572806
2024-04-24	5.48	5.49	5.28	5.33	422944
2024-04-25	5.25	5.41	5.11	5.19	745281
2024-04-26	5.18	5.33	5.09	5.31	315424
2024-04-29	5.32	5.39	5.18	5.28	365723
2024-04-30	5.25	5.34	5.18	5.26	373158
2024-05-01	5.24	5.70	5.23	5.52	902216
2024-05-02	5.53	5.59	5.28	5.37	625572
2024-05-03	5.49	5.92	5.43	5.84	1028713
2024-05-06	5.95	6.08	5.83	5.89	748677
2024-05-07	5.85	5.95	5.80	5.84	466594
2024-05-08	5.82	5.97	5.62	5.71	810912
2024-05-09	5.85	5.89	5.36	5.41	896049
2024-05-10	5.40	5.51	5.08	5.17	991715
2024-05-13	5.13	5.32	5.10	5.30	442945
2024-05-14	5.28	5.36	5.18	5.33	468004
2024-05-15	5.37	5.42	5.20	5.25	509921
2024-05-16	5.20	5.29	5.06	5.20	478733
2024-05-17	5.23	5.23	5.09	5.12	475555
2024-05-20	5.09	5.14	4.94	5.05	693902
2024-05-21	5.01	5.13	4.94	5.08	549853
2024-05-22	5.06	5.25	5.04	5.21	357986
2024-05-23	5.21	5.22	5.03	5.11	536520
2024-05-24	5.16	5.19	5.04	5.12	254639
2024-05-28	5.18	5.39	5.12	5.36	629121
2024-05-29	5.34	5.38	5.16	5.25	542210
2024-05-30	5.26	5.43	5.23	5.28	463047
2024-05-31	5.30	5.40	5.19	5.27	349720
2024-06-03	5.36	5.38	5.15	5.24	354900
2024-06-04	5.20	5.33	5.17	5.26	373841
2024-06-05	5.30	5.47	5.24	5.30	566294
2024-06-06	5.33	5.41	5.19	5.19	440516
2024-06-07	5.15	5.20	5.07	5.16	422358
2024-06-10	5.12	5.17	5.09	5.09	347345
2024-06-11	5.06	5.10	4.87	5.05	640803
2024-06-12	5.09	5.18	4.98	4.99	386567
2024-06-13	4.99	4.99	4.85	4.88	392750
2024-06-14	4.91	4.91	4.63	4.72	514168
2024-06-17	4.68	4.77	4.44	4.49	738055
2024-06-18	4.58	4.58	4.31	4.33	682445
2024-06-20	4.34	4.52	4.27	4.43	511232
2024-06-21	4.43	4.47	4.35	4.39	519171
2024-06-24	4.43	4.45	4.25	4.25	337175
2024-06-25	4.25	4.28	4.17	4.18	288621
2024-06-26	4.15	4.21	4.07	4.15	332563
2024-06-27	4.16	4.34	4.14	4.33	333591
2024-06-28	4.32	4.43	4.12	4.33	1197998
2024-07-01	4.31	4.40	4.23	4.28	347177
2024-07-02	4.26	4.26	4.10	4.12	442235
2024-07-03	4.15	4.20	4.10	4.13	308943
2024-07-05	4.13	4.15	4.01	4.12	322906
2024-07-08	4.15	4.48	4.12	4.18	526760
2024-07-09	4.16	4.39	4.16	4.30	426720
2024-07-10	4.33	4.48	4.28	4.45	343308
2024-07-11	4.49	4.92	4.48	4.91	711955
2024-07-12	5.00	5.04	4.73	4.78	552954
2024-07-15	4.78	4.94	4.73	4.90	371782
2024-07-16	5.00	5.05	4.90	5.00	589233
2024-07-17	4.88	5.01	4.79	4.85	368301
2024-07-18	4.83	4.90	4.62	4.66	330233
2024-07-19	4.67	4.91	4.57	4.65	208865
2024-07-22	4.65	4.78	4.65	4.74	333545
2024-07-23	4.73	4.99	4.67	4.83	419922
2024-07-24	4.79	4.91	4.73	4.77	287925
2024-07-25	4.74	4.79	4.60	4.71	415627
2024-07-26	4.75	4.79	4.52	4.54	357577
2024-07-29	4.51	4.70	4.34	4.68	608405
2024-07-30	4.63	4.95	4.52	4.52	1632326
2024-07-31	4.63	4.72	4.46	4.58	644371
2024-08-01	4.60	4.65	4.41	4.46	414221
2024-08-02	4.39	4.40	4.15	4.22	488299
2024-08-05	3.94	4.17	3.73	4.06	615887
2024-08-06	4.10	4.17	4.02	4.05	271758
2024-08-07	4.05	4.13	3.93	3.94	439990
2024-08-08	4.00	4.10	3.93	4.00	433629
2024-08-09	4.03	4.08	3.78	3.82	723777
2024-08-12	3.83	3.89	3.63	3.64	649805
2024-08-13	3.70	3.82	3.61	3.78	517060
2024-08-14	4.15	4.99	3.90	4.92	2871856
2024-08-15	4.93	4.95	4.68	4.80	911898
2024-08-16	4.81	4.93	4.67	4.81	712005
2024-08-19	4.81	5.21	4.68	5.16	960900
2024-08-20	5.12	5.22	4.88	5.02	467745
2024-08-21	5.00	5.16	4.90	5.01	451000
2024-08-22	5.01	5.25	4.87	5.10	455446
2024-08-23	5.15	5.74	5.10	5.65	1106656
2024-08-26	5.86	6.37	5.64	6.27	1953221
2024-08-27	6.21	6.33	5.93	6.17	839364
2024-08-28	6.19	6.20	5.95	6.02	530859
2024-08-29	6.03	6.39	6.03	6.07	514753
2024-08-30	6.10	6.37	6.00	6.24	484230
2024-09-03	6.24	6.30	5.76	5.84	752149
2024-09-04	5.79	5.89	5.63	5.74	622146
2024-09-05	5.73	5.84	5.60	5.70	533103
2024-09-06	5.67	5.81	5.31	5.76	832998
2024-09-09	5.74	5.83	5.37	5.60	1113340
2024-09-10	5.61	6.46	5.54	6.23	1552567
2024-09-11	6.19	7.03	6.10	6.91	2157539
2024-09-12	6.94	7.00	6.64	6.86	1061411
2024-09-13	6.90	7.14	6.88	6.95	891671
2024-09-16	7.04	7.11	6.80	7.06	707391
2024-09-17	7.15	7.29	6.84	7.21	934992
2024-09-18	7.25	7.41	7.07	7.25	896356
2024-09-19	7.40	7.56	6.85	7.01	1338397
2024-09-20	7.04	7.41	6.93	7.38	1056464
2024-09-23	7.43	7.43	7.07	7.30	895543
2024-09-24	7.30	7.60	7.27	7.51	816395
2024-09-25	7.52	7.85	7.35	7.76	1340668
2024-09-26	7.90	8.43	7.74	8.23	1286711
2024-09-27	8.34	8.35	7.92	8.05	685957
2024-09-30	7.98	8.26	7.88	8.08	626223
2024-10-01	8.04	8.16	7.90	8.10	643380
2024-10-02	8.05	8.44	8.00	8.27	672840
2024-10-03	8.16	8.31	8.15	8.29	539729
2024-10-04	8.40	9.03	8.28	8.90	1231446
2024-10-07	8.86	9.36	8.82	9.17	1318434
2024-10-08	9.30	9.79	9.13	9.67	1625363
2024-10-09	9.87	9.95	9.45	9.93	1631275
2024-10-10	9.89	10.15	9.50	9.73	1155183
2024-10-11	9.67	10.17	9.61	10.12	933711
2024-10-14	10.13	10.16	9.92	10.06	645366
2024-10-15	9.97	10.15	9.67	10.09	669878
2024-10-16	10.15	10.66	10.06	10.45	785230
2024-10-17	10.45	10.59	10.36	10.49	790145
2024-10-18	10.56	11.03	10.50	11.01	751428
2024-10-21	11.01	11.22	10.90	11.20	788838
2024-10-22	11.25	12.10	11.20	12.04	1639307
2024-10-23	12.00	12.49	11.82	12.35	2144909
2024-10-24	12.37	12.67	11.60	12.47	1888862
2024-10-25	12.50	13.49	12.38	13.04	2318008
2024-10-28	13.06	13.70	12.80	13.59	2177187
2024-10-29	13.60	13.85	12.86	12.97	1746236
2024-10-30	11.34	11.94	9.51	10.05	4370851
2024-10-31	9.99	10.25	9.75	10.06	2189500
2024-11-01	10.08	10.53	9.79	9.99	1562080
2024-11-04	10.11	10.50	9.40	9.59	1867558
2024-11-05	9.58	10.28	9.58	10.15	1505976
2024-11-06	10.46	10.62	9.92	10.32	1144020
2024-11-07	10.44	10.71	10.28	10.63	1047133
2024-11-08	10.69	11.70	10.60	11.60	1502336
2024-11-11	11.89	12.40	11.51	12.04	1118625
2024-11-12	12.04	12.14	11.27	11.67	952545
2024-11-13	11.88	12.05	11.34	11.35	943373
2024-11-14	11.30	11.45	10.97	11.00	1311183
2024-11-15	10.83	10.95	10.16	10.33	1151495
2024-11-18	10.32	10.92	10.32	10.91	1007237
2024-11-19	10.71	11.11	10.53	11.07	770726
2024-11-20	11.07	11.41	10.60	10.74	2081780
2024-11-21	10.63	10.80	10.32	10.33	688977
2024-11-22	10.34	10.37	9.93	9.96	880050
2024-11-25	9.98	10.32	9.86	9.95	857200
2024-11-26	9.95	10.07	9.45	9.78	1206792
2024-11-27	9.89	10.26	9.61	9.98	727677
2024-11-29	9.98	10.17	9.75	9.86	323397
2024-12-02	9.81	10.07	9.63	9.90	886947
2024-12-03	9.80	9.89	9.40	9.85	771903
2024-12-04	9.85	9.97	9.51	9.68	569259
2024-12-05	9.68	9.79	9.44	9.70	513844
2024-12-06	9.79	9.88	9.48	9.50	565205
2024-12-09	9.48	9.64	9.03	9.35	840538
2024-12-10	9.34	9.52	9.02	9.18	1855987
2024-12-11	9.32	9.54	9.20	9.53	778496
2024-12-12	9.48	9.50	8.77	8.77	918418
2024-12-13	8.75	8.89	8.35	8.38	860158
2024-12-16	8.37	8.56	8.17	8.31	1354968
2024-12-17	8.25	8.57	8.12	8.54	685860
2024-12-18	8.53	8.72	8.00	8.12	711946
2024-12-19	8.44	9.02	8.29	8.87	1141034
2024-12-20	8.66	8.95	8.51	8.57	2460827
2024-12-23	8.55	8.55	8.17	8.42	633201
2024-12-24	8.50	8.52	8.25	8.33	230520
2024-12-26	8.28	8.51	8.23	8.50	408311
2024-12-27	8.41	8.49	8.06	8.21	474722
2024-12-30	8.13	8.15	7.92	8.10	712917
2024-12-31	8.19	8.23	7.79	8.10	1152047
2025-01-02	8.15	8.39	8.06	8.22	694785
2025-01-03	8.24	8.38	8.09	8.18	445096
2025-01-06	8.25	8.34	7.91	7.93	496341
2025-01-07	10.13	10.89	9.36	10.30	5658283
2025-01-08	10.43	11.00	10.11	10.81	2382056
2025-01-10	10.81	11.24	10.48	11.19	1860906
2025-01-13	11.33	11.50	10.85	11.12	1522991
2025-01-14	11.24	11.42	10.98	11.22	882908
2025-01-15	11.35	11.96	11.03	11.90	1247271
2025-01-16	11.89	12.89	11.65	12.79	1721215
2025-01-17	12.79	13.09	12.14	12.17	1726657
2025-01-21	12.28	12.50	11.74	12.49	1234543
2025-01-22	12.50	12.57	12.12	12.30	835182
2025-01-23	12.20	12.58	11.90	12.30	1058487
2025-01-24	12.25	12.74	12.21	12.42	1004461
2025-01-27	12.07	12.49	12.03	12.38	1589417
2025-01-28	12.40	12.67	12.02	12.16	1610434
2025-01-29	12.13	12.39	11.10	11.29	1536511
2025-01-30	11.30	11.44	10.93	10.97	922989
2025-01-31	11.00	11.25	10.25	10.27	1415256
2025-02-03	9.92	10.18	9.79	9.86	1144597
2025-02-04	9.83	10.56	9.77	10.48	812930
2025-02-05	10.48	10.78	10.40	10.68	530851
2025-02-06	10.72	10.83	10.40	10.50	724814
2025-02-07	10.47	10.76	10.12	10.16	573717
2025-02-10	10.24	10.40	10.08	10.29	482466
2025-02-11	10.15	10.26	9.79	10.05	576590
2025-02-12	9.91	10.17	9.88	10.00	561433
2025-02-13	10.14	10.53	10.01	10.44	518380
2025-02-14	10.50	10.68	10.34	10.48	430595
2025-02-18	10.61	10.72	10.41	10.63	612381
2025-02-19	10.63	11.28	10.51	11.18	1411617
2025-02-20	11.18	11.18	10.63	10.82	797450
2025-02-21	10.87	11.00	10.12	10.13	863941
2025-02-24	10.15	10.31	9.76	10.10	746990
2025-02-25	10.10	10.33	9.83	10.29	663013
2025-02-26	10.33	10.89	10.33	10.54	601448
2025-02-27	10.50	10.73	10.23	10.25	612816
2025-02-28	10.24	10.51	10.10	10.36	1613758
2025-03-03	10.42	10.50	9.58	9.59	682694
2025-03-04	9.42	9.94	9.25	9.85	640062
2025-03-05	9.74	10.17	9.74	10.11	502864
2025-03-06	9.98	10.02	9.46	9.49	579253
2025-03-07	9.95	10.85	9.81	10.71	1576881
2025-03-10	10.59	10.87	10.14	10.73	938006
2025-03-11	10.61	10.87	10.20	10.59	944537
2025-03-12	10.66	11.00	10.41	10.97	710532
2025-03-13	10.89	10.91	9.99	10.38	662097
2025-03-14	10.47	10.64	10.30	10.47	404281
2025-03-17	10.46	10.60	10.33	10.47	537303
2025-03-18	10.47	10.78	10.21	10.43	826732
2025-03-19	10.40	11.00	10.37	10.97	799779
2025-03-20	10.78	11.32	10.53	10.86	875570
2025-03-21	10.69	11.17	10.68	10.91	1070219
2025-03-24	11.09	11.16	10.66	10.77	1225280
2025-03-25	8.69	9.25	6.92	7.34	18784049
2025-03-26	7.46	7.60	7.02	7.16	3013608
2025-03-27	7.11	7.11	6.64	6.71	2994380
2025-03-28	6.62	6.77	6.31	6.74	2203493
2025-03-31	6.59	6.64	6.09	6.16	2353854
2025-04-01	6.08	6.18	5.94	6.07	1220981
2025-04-02	6.02	6.35	5.88	6.30	1194747
2025-04-03	5.99	6.21	5.97	6.10	977406
2025-04-04	5.90	6.03	5.73	5.86	1174608
2025-04-07	5.60	6.29	5.60	6.07	1570557
2025-04-08	7.51	7.71	6.69	6.79	4176799
2025-04-09	6.59	7.18	6.32	7.00	2137005
2025-04-10	6.93	7.07	6.70	6.84	1147644
2025-04-11	6.88	6.97	6.76	6.91	727614
2025-04-14	7.02	7.15	6.84	7.13	1121257
2025-04-15	7.11	7.45	7.05	7.40	1609176
2025-04-16	7.33	7.54	7.08	7.52	1140482
2025-04-17	7.47	7.84	7.39	7.67	2024635
2025-04-21	7.61	8.17	7.57	8.14	1136489
2025-04-22	8.14	8.57	8.04	8.50	1918126
2025-04-23	8.68	8.76	8.36	8.45	1210473
2025-04-24	8.52	9.15	8.47	9.15	1007007
2025-04-25	9.02	9.20	8.94	9.10	1436560
2025-04-28	9.15	9.22	8.78	9.06	867880
2025-04-29	9.06	9.19	8.94	9.12	664851
2025-04-30	8.99	9.26	8.99	9.19	1167460
2025-05-01	9.25	9.78	9.05	9.65	1724489
2025-05-02	9.75	9.82	9.25	9.38	1548269
2025-05-05	9.35	9.39	8.72	9.03	1891380
2025-05-06	9.59	11.40	9.49	11.16	4189655
2025-05-07	11.09	11.75	10.71	11.68	7052038
2025-05-08	11.86	12.29	11.58	12.03	8091743
2025-05-09	12.11	12.31	11.42	11.66	4579595
2025-05-12	11.69	11.90	11.21	11.86	1918954
2025-05-13	11.82	11.88	11.54	11.63	1070138
2025-05-14	11.68	11.86	11.52	11.62	888871
2025-05-15	11.66	11.88	11.39	11.69	890415
2025-05-16	11.65	12.33	11.65	12.28	1423660
2025-05-19	12.25	12.87	12.18	12.75	1500372
2025-05-20	12.87	12.99	12.51	12.82	1118225
2025-05-21	12.81	12.92	12.22	12.29	1471940
2025-05-22	12.40	12.49	12.13	12.26	876736
2025-05-23	12.18	12.47	12.13	12.36	520385
2025-05-27	12.59	12.99	12.35	12.53	1597736
2025-05-28	12.52	12.58	12.34	12.43	728745
2025-05-29	12.53	12.53	11.96	12.22	1109336
2025-05-30	12.21	12.22	11.88	12.14	1207409
2025-06-02	12.27	12.79	12.12	12.70	1293629
2025-06-03	12.73	12.90	12.46	12.61	797923
2025-06-04	12.58	12.74	12.34	12.38	934911
2025-06-05	12.39	13.35	12.20	13.18	2539335
2025-06-06	13.39	13.99	13.25	13.98	2535816
2025-06-09	13.98	14.46	13.83	14.35	1791246
2025-06-10	14.40	15.32	14.40	14.89	3272939
2025-06-11	14.97	15.38	14.57	14.59	1954825
2025-06-12	14.45	14.91	13.83	14.86	1267556
2025-06-13	14.62	14.99	14.54	14.56	1184192
2025-06-16	14.76	14.77	14.18	14.34	927122
2025-06-17	14.25	14.47	13.88	13.94	1135064
2025-06-18	13.98	14.11	13.41	13.58	1313135
2025-06-20	13.87	13.89	13.37	13.61	1678393
2025-06-23	16.74	17.43	15.75	16.56	7091502
2025-06-24	16.89	16.89	15.66	15.72	2531184
2025-06-25	15.56	15.65	14.96	14.97	1426201
2025-06-26	15.05	15.13	14.57	14.96	1330025
2025-06-27	12.86	12.98	12.14	12.50	9896096
2025-06-30	12.64	12.65	12.15	12.32	3016005
2025-07-01	12.23	12.27	11.72	11.79	2932429
2025-07-02	11.76	11.86	11.45	11.59	1985904
2025-07-03	11.63	11.73	11.34	11.62	1079245
2025-07-07	11.62	11.74	11.35	11.42	1607442
2025-07-08	11.48	11.50	11.21	11.28	1186809
2025-07-09	11.40	11.53	11.25	11.35	1132168
2025-07-10	11.33	11.86	11.13	11.71	1493885
2025-07-11	11.70	11.73	11.19	11.22	1337963
2025-07-14	11.41	11.65	11.21	11.36	1337308
2025-07-15	11.36	11.41	11.14	11.37	1252511
2025-07-16	11.48	11.59	11.00	11.13	1622337
2025-07-17	11.15	11.31	11.03	11.07	1261214
2025-07-18	11.10	11.13	10.84	10.86	1414182
2025-07-21	10.91	11.12	10.86	10.94	1051901
2025-07-22	10.90	11.15	10.70	11.06	1805377
2025-07-23	11.14	11.87	11.05	11.62	7225060
2025-07-24	11.55	11.92	11.38	11.50	2551370
2025-07-25	11.48	11.82	11.38	11.49	1811621
2025-07-28	11.53	12.07	11.39	11.98	2202006
2025-07-29	12.01	12.01	11.58	11.64	1505219
2025-07-30	11.63	12.02	11.40	11.54	1809670
2025-07-31	11.50	11.87	11.50	11.67	1338388
2025-08-01	11.47	11.68	11.15	11.64	1634988
2025-08-04	11.72	12.48	11.72	12.37	1782500
2025-08-05	12.41	12.48	11.83	12.06	1185746
2025-08-06	12.05	12.08	11.67	11.95	883288
2025-08-07	12.06	12.09	9.61	10.81	14037765
2025-08-08	10.63	11.23	9.82	10.33	8505642
2025-08-11	10.35	10.35	9.94	10.07	4124651
2025-08-12	10.35	11.55	10.29	11.50	4322928
2025-08-13	11.84	12.50	11.63	12.08	3269528
2025-08-14	11.98	12.72	11.83	12.61	2323579
2025-08-15	12.73	12.97	12.50	12.93	2459201
2025-08-18	13.04	13.56	12.99	13.10	2479194
2025-08-19	13.08	13.32	12.80	13.06	2611286
2025-08-20	13.06	13.70	12.89	13.52	4486846
2025-08-21	13.64	13.85	13.35	13.56	2946317
2025-08-22	13.62	14.44	13.62	13.69	3470276
2025-08-25	13.87	14.14	13.69	13.73	2005329
2025-08-26	13.73	14.05	13.66	13.99	2552447
2025-08-27	14.11	14.40	13.75	14.14	3682957
2025-08-28	14.21	14.48	13.84	14.35	4157656
2025-08-29	14.29	14.96	14.27	14.83	2671471
2025-09-02	14.83	14.86	13.85	14.64	26883405
2025-09-03	14.63	14.66	13.66	13.70	4360483
2025-09-04	13.71	13.93	12.76	12.80	4856688
2025-09-05	12.76	12.91	12.35	12.40	4659709
2025-09-08	12.40	12.76	11.58	12.75	4510361
2025-09-09	12.93	13.83	12.79	13.03	5023965
2025-09-10	12.96	13.48	12.73	12.79	3326622
2025-09-11	12.80	13.34	12.80	13.09	2578414
2025-09-12	13.09	13.30	12.81	12.94	1692928

Explore More About CRMD

Coins representing dividend payouts and trends

CRMD Dividend History

Discover Cormedix 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

CRMD Stock Split History

Discover Cormedix 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

CRMD Historical Prices

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

Web Analytics