CYTK Historical Prices

Summary

Key Stock Metrics

29.31

(May 15, 2025)

52-Week Low

70.98

(December 22, 2025)

52-Week High

110.25

(January 8, 2024)

All-Time High

64.73

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-04-30	97.14	103.08	96.60	97.56	91800
2004-05-03	102.00	104.10	96.42	102.66	66316
2004-05-04	106.08	106.08	97.50	101.10	37400
2004-05-05	99.00	107.40	99.00	104.52	25966
2004-05-06	104.40	106.80	99.00	103.14	33316
2004-05-07	106.80	106.80	100.26	101.46	11983
2004-05-10	101.40	101.40	96.12	97.50	75466
2004-05-11	98.70	98.70	91.74	93.60	19766
2004-05-12	93.96	95.40	91.20	92.10	43900
2004-05-13	92.70	93.60	92.04	93.00	17133
2004-05-14	92.70	95.40	91.20	95.40	3533
2004-05-17	94.20	95.10	94.20	94.50	19183
2004-05-18	94.56	95.46	94.44	94.80	11083
2004-05-19	94.56	95.76	94.56	95.70	2283
2004-05-20	95.82	96.90	92.88	93.60	11750
2004-05-21	94.56	97.44	93.00	94.20	24783
2004-05-24	94.50	95.10	91.38	91.50	11500
2004-05-25	92.58	92.58	85.68	89.88	13833
2004-05-26	88.44	94.62	87.00	93.00	29300
2004-05-27	96.00	97.44	89.40	90.60	9983
2004-05-28	91.50	98.40	91.50	98.40	4216
2004-06-01	92.52	97.80	92.52	94.38	8533
2004-06-02	94.26	96.00	88.80	90.84	14800
2004-06-03	90.90	92.82	89.94	90.12	4033
2004-06-04	92.22	95.34	90.18	92.10	17616
2004-06-07	93.72	94.56	88.74	94.56	7183
2004-06-08	90.24	98.94	90.24	96.84	50283
2004-06-09	95.40	97.50	94.86	96.00	21516
2004-06-10	96.00	101.10	95.40	95.52	9466
2004-06-14	95.40	95.40	91.20	93.90	10616
2004-06-15	93.90	94.80	90.24	92.04	6500
2004-06-16	92.40	96.00	90.90	96.00	11250
2004-06-17	96.60	96.60	94.14	94.86	15400
2004-06-18	95.70	96.30	95.40	96.12	16816
2004-06-21	96.84	97.50	94.20	94.20	12266
2004-06-22	94.68	95.22	90.90	92.58	17450
2004-06-23	92.94	92.94	91.20	92.46	23683
2004-06-24	92.40	93.30	87.06	90.30	16650
2004-06-25	90.12	90.12	69.12	88.62	67750
2004-06-28	84.66	88.50	78.60	88.50	16916
2004-06-29	88.50	89.88	86.70	88.20	5833
2004-06-30	89.10	90.00	86.94	89.10	14516
2004-07-01	90.06	90.06	85.38	89.04	19833
2004-07-02	88.80	90.06	87.66	90.06	21050
2004-07-06	89.46	89.46	85.38	87.24	9583
2004-07-07	86.34	87.00	84.96	85.14	15200
2004-07-08	84.96	85.56	81.66	83.16	5700
2004-07-09	82.86	84.30	79.56	81.00	9916
2004-07-12	81.06	81.06	74.82	77.40	100900
2004-07-13	77.58	78.00	74.88	77.52	11850
2004-07-14	76.80	78.00	75.96	78.00	16400
2004-07-15	77.88	78.84	77.34	78.00	6450
2004-07-16	78.30	78.60	77.52	77.64	22816
2004-07-19	78.18	78.18	72.00	72.84	106300
2004-07-20	72.36	73.50	69.96	70.80	6300
2004-07-21	70.86	70.86	54.00	57.36	46633
2004-07-22	57.06	59.22	54.30	56.34	22766
2004-07-23	56.10	57.00	46.80	54.42	37233
2004-07-26	54.60	54.60	51.30	53.64	23600
2004-07-27	54.72	55.80	52.80	55.02	48400
2004-07-28	54.00	54.18	50.70	50.88	23466
2004-07-29	52.20	54.30	49.26	50.64	10050
2004-07-30	50.70	50.70	49.20	49.68	21483
2004-08-02	49.32	49.68	48.24	49.20	21550
2004-08-03	50.10	50.10	45.54	46.86	75533
2004-08-04	46.80	47.34	45.00	45.12	22266
2004-08-05	45.60	45.96	45.00	45.60	9283
2004-08-06	44.82	45.96	42.60	45.24	27550
2004-08-09	44.76	56.28	44.28	47.64	25066
2004-08-10	49.50	49.50	45.42	47.52	7250
2004-08-11	46.50	52.44	44.46	50.40	14616
2004-08-12	48.06	48.30	45.00	46.38	5483
2004-08-13	46.68	46.68	45.48	46.68	2866
2004-08-16	47.28	47.70	46.44	46.44	2366
2004-08-17	46.98	47.40	46.44	46.62	1833
2004-08-18	46.86	48.00	46.32	47.52	2233
2004-08-19	47.52	47.94	45.06	45.42	5216
2004-08-20	46.02	47.70	45.00	47.16	7300
2004-08-23	47.40	50.52	47.40	48.12	6900
2004-08-24	47.70	52.74	47.70	51.24	2350
2004-08-25	49.20	54.54	49.20	54.00	4333
2004-08-26	53.34	56.64	52.98	54.00	6583
2004-08-27	54.00	58.50	54.00	58.26	10600
2004-08-30	60.00	60.00	55.80	56.88	5550
2004-08-31	58.20	59.46	56.94	58.14	5800
2004-09-01	58.56	63.90	58.56	60.72	13350
2004-09-02	62.76	64.92	59.64	63.60	6716
2004-09-03	65.46	66.60	60.78	62.34	2216
2004-09-07	64.50	64.56	60.78	61.74	5666
2004-09-08	60.90	62.52	59.52	59.52	9333
2004-09-09	59.46	59.46	55.26	57.48	5183
2004-09-10	57.30	60.00	56.16	58.08	6183
2004-09-13	58.50	60.00	57.90	59.16	12800
2004-09-14	59.16	60.00	57.90	58.80	8350
2004-09-15	59.40	60.00	59.16	59.70	13466
2004-09-16	59.94	64.86	58.56	58.56	17816
2004-09-17	60.00	60.42	59.40	60.00	24483
2004-09-20	62.10	63.12	60.90	63.12	14083
2004-09-21	64.08	69.54	63.60	69.00	22933
2004-09-22	69.54	72.00	67.50	71.88	24583
2004-09-23	73.32	73.32	69.96	71.94	16566
2004-09-24	72.60	76.56	70.20	76.26	8783
2004-09-27	76.80	81.00	72.00	75.12	24733
2004-09-28	76.62	78.00	75.48	77.58	5566
2004-09-29	75.42	78.54	75.42	78.00	18233
2004-09-30	78.60	80.22	75.06	79.80	29816
2004-10-01	80.10	80.40	77.34	79.44	16650
2004-10-04	81.00	81.00	78.66	79.68	9300
2004-10-05	80.82	81.60	80.22	81.18	1550
2004-10-06	81.60	82.92	79.74	82.74	4683
2004-10-07	82.74	82.98	78.60	78.60	20516
2004-10-08	80.22	80.40	73.98	74.46	3500
2004-10-11	78.00	78.00	72.48	72.96	2716
2004-10-12	72.60	72.60	65.28	67.56	11733
2004-10-13	65.94	68.70	65.40	68.70	11633
2004-10-14	66.24	68.52	65.70	68.52	4816
2004-10-15	67.86	67.86	64.50	65.22	3583
2004-10-18	65.52	65.58	60.00	60.78	7083
2004-10-19	59.64	61.38	58.98	59.88	7016
2004-10-20	60.54	61.02	58.62	59.46	3283
2004-10-21	59.58	59.58	54.90	56.22	9633
2004-10-22	55.80	57.90	52.26	53.46	32233
2004-10-25	53.70	54.36	50.40	50.70	15816
2004-10-26	53.16	53.46	50.10	52.62	9800
2004-10-27	49.50	52.14	46.80	50.94	81350
2004-10-28	50.34	57.60	50.34	54.90	35683
2004-10-29	55.14	55.14	53.64	54.00	13433
2004-11-01	54.36	57.72	54.36	56.70	26833
2004-11-02	56.04	56.04	53.40	54.24	132766
2004-11-03	54.00	54.90	53.70	54.30	15283
2004-11-04	53.88	54.36	53.40	54.18	6850
2004-11-05	53.94	55.92	53.82	54.48	15066
2004-11-08	54.00	55.26	53.94	55.26	11700
2004-11-09	54.42	54.90	52.50	53.40	59483
2004-11-10	53.88	54.30	51.78	54.06	6433
2004-11-11	54.12	54.12	52.80	52.98	3666
2004-11-12	52.80	52.98	50.76	51.18	24183
2004-11-15	51.00	53.70	50.64	51.90	22000
2004-11-16	53.88	53.88	51.00	52.20	57983
2004-11-17	52.44	53.04	51.00	52.38	14783
2004-11-18	51.96	53.94	51.54	53.04	26900
2004-11-19	52.86	57.00	52.20	54.72	79116
2004-11-22	54.00	54.12	51.36	52.26	24866
2004-11-23	53.10	53.10	49.32	49.98	27316
2004-11-24	49.50	52.20	49.50	51.60	48900
2004-11-26	51.60	53.82	51.60	52.50	7016
2004-11-29	52.80	57.00	52.38	55.68	21866
2004-11-30	56.10	56.10	50.46	51.60	69900
2004-12-01	51.18	53.70	51.00	51.84	13066
2004-12-02	52.80	54.96	52.44	53.82	6816
2004-12-03	54.90	55.20	53.46	53.46	9833
2004-12-06	53.46	54.84	52.68	54.00	7033
2004-12-07	55.32	56.70	52.74	52.98	10933
2004-12-08	54.00	54.30	52.80	53.88	3183
2004-12-09	54.00	54.00	52.80	53.34	16600
2004-12-10	53.94	54.36	53.70	54.18	9866
2004-12-13	54.00	55.80	53.94	54.90	9783
2004-12-14	54.00	55.80	54.00	54.96	9066
2004-12-15	54.78	55.50	53.70	53.70	19216
2004-12-16	56.04	62.70	55.80	57.00	33616
2004-12-17	56.16	57.48	53.40	55.02	7666
2004-12-20	55.92	56.16	54.84	54.96	3833
2004-12-21	55.44	55.44	54.30	54.30	5483
2004-12-22	54.18	58.44	54.00	56.16	18016
2004-12-23	56.34	56.34	55.26	56.10	6733
2004-12-27	56.22	63.12	56.22	59.10	33533
2004-12-28	60.66	60.66	58.86	59.16	14283
2004-12-29	59.52	61.74	58.92	60.60	7850
2004-12-30	60.60	64.38	60.60	63.78	15200
2004-12-31	64.20	64.20	60.78	61.50	6783
2005-01-03	63.00	63.84	58.68	58.86	5250
2005-01-04	59.40	61.92	58.20	58.92	7700
2005-01-05	58.20	58.20	55.86	56.22	8466
2005-01-06	54.90	57.78	54.90	55.80	8666
2005-01-07	56.70	57.00	54.60	57.00	6750
2005-01-10	56.40	62.34	56.10	57.00	6600
2005-01-11	56.88	58.14	54.00	55.08	5666
2005-01-12	54.84	54.96	52.80	53.46	5783
2005-01-13	54.00	54.00	52.02	52.50	5566
2005-01-14	52.80	58.80	51.60	52.92	8100
2005-01-18	53.88	54.00	52.92	53.22	3283
2005-01-19	52.80	52.80	51.48	51.60	3050
2005-01-20	51.60	52.50	50.22	50.22	5633
2005-01-21	51.00	51.30	48.90	49.50	7983
2005-01-24	51.06	51.24	49.62	50.94	7383
2005-01-25	51.06	54.00	51.06	52.32	6800
2005-01-26	56.52	60.00	54.90	60.00	12966
2005-01-27	62.46	62.46	58.92	60.36	7883
2005-01-28	59.40	60.00	53.88	55.50	16866
2005-01-31	54.24	59.76	54.00	58.86	9433
2005-02-01	60.00	60.00	57.72	57.90	7416
2005-02-02	57.72	58.92	54.72	56.58	8000
2005-02-03	55.44	56.52	54.60	55.50	5816
2005-02-04	55.20	56.82	54.48	54.54	10433
2005-02-07	56.82	58.38	54.78	57.18	11383
2005-02-08	57.00	58.26	56.52	57.00	10400
2005-02-09	57.00	57.30	55.32	55.32	7900
2005-02-10	55.56	57.00	54.42	57.00	7633
2005-02-11	57.00	58.56	56.34	57.42	2966
2005-02-14	56.76	57.24	56.70	57.12	3966
2005-02-15	56.46	57.24	55.08	55.26	6150
2005-02-16	55.68	57.54	54.30	57.30	10066
2005-02-17	57.60	58.80	55.92	56.52	4100
2005-02-18	57.66	57.96	56.76	57.00	2916
2005-02-22	56.40	57.30	55.14	56.22	10416
2005-02-23	56.76	56.76	54.78	54.90	4050
2005-02-24	55.14	56.04	54.96	55.62	15050
2005-02-25	55.68	57.90	55.20	57.00	7533
2005-02-28	57.00	58.50	56.46	58.20	9366
2005-03-01	57.12	61.02	57.12	61.02	16716
2005-03-02	59.52	60.24	58.38	59.04	9766
2005-03-03	59.52	59.52	56.76	57.90	23366
2005-03-04	58.08	58.74	57.00	57.00	5933
2005-03-07	57.00	57.00	52.08	53.94	26466
2005-03-08	52.80	53.82	52.68	52.92	4216
2005-03-09	52.20	54.24	52.20	54.00	9800
2005-03-10	54.90	54.90	53.40	53.46	10083
2005-03-11	53.10	54.48	53.04	53.82	29483
2005-03-14	55.08	55.08	51.48	52.08	16616
2005-03-15	52.50	53.94	48.24	49.62	16416
2005-03-16	49.20	51.30	45.12	45.42	13933
2005-03-17	45.60	46.26	40.80	41.70	33866
2005-03-18	41.34	46.26	37.74	42.90	66483
2005-03-21	43.20	43.38	42.60	42.78	21066
2005-03-22	42.66	43.68	42.06	42.06	4016
2005-03-23	42.00	43.80	42.00	42.60	22750
2005-03-24	42.72	43.26	42.66	42.84	2966
2005-03-28	43.32	43.32	42.00	42.00	27633
2005-03-29	42.60	42.60	36.78	36.96	16566
2005-03-30	37.20	45.00	37.20	41.28	14600
2005-03-31	41.46	42.00	38.40	39.36	5816
2005-04-01	39.06	40.62	37.62	39.24	4750
2005-04-04	39.12	41.34	39.12	40.50	5566
2005-04-05	41.34	42.00	39.54	40.68	5583
2005-04-06	41.28	41.52	36.12	38.10	33133
2005-04-07	37.74	39.60	36.90	39.54	28383
2005-04-08	40.38	40.86	39.24	40.14	13916
2005-04-11	40.32	40.80	39.00	39.54	4983
2005-04-12	39.42	39.60	36.90	39.12	16250
2005-04-13	39.30	39.30	37.50	37.86	8516
2005-04-14	37.86	38.52	37.56	37.56	7316
2005-04-15	37.62	37.62	34.80	35.76	8450
2005-04-18	36.36	36.36	31.74	31.74	9000
2005-04-19	31.74	33.24	30.24	30.30	42000
2005-04-20	29.94	31.02	28.68	29.76	9100
2005-04-21	29.76	30.48	29.76	30.06	7683
2005-04-22	29.94	32.52	29.40	30.24	8483
2005-04-25	30.00	30.66	29.76	30.12	12650
2005-04-26	30.06	30.90	29.40	30.90	8366
2005-04-27	30.54	32.22	29.82	29.94	91300
2005-04-28	30.06	31.92	29.76	29.76	8050
2005-04-29	30.36	31.80	27.66	29.46	13766
2005-05-02	30.06	30.60	29.82	30.00	37866
2005-05-03	29.58	30.42	29.28	29.28	15633
2005-05-04	29.16	33.90	29.16	33.84	31633
2005-05-05	33.60	36.66	33.00	35.46	13266
2005-05-06	36.00	36.42	35.10	36.42	5883
2005-05-09	36.48	39.00	36.00	39.00	10333
2005-05-10	39.12	39.12	38.22	38.76	10633
2005-05-11	38.94	38.94	36.66	37.62	4850
2005-05-12	38.10	41.46	37.08	37.08	26216
2005-05-13	36.90	36.90	35.10	36.00	18516
2005-05-16	36.12	37.56	35.70	35.94	9116
2005-05-17	35.70	36.12	35.16	36.12	4316
2005-05-18	36.42	36.96	35.52	36.42	6700
2005-05-19	36.18	36.18	33.00	33.30	12750
2005-05-20	33.42	33.66	33.06	33.66	5166
2005-05-23	34.26	35.10	33.30	34.62	2816
2005-05-24	33.90	35.94	33.90	35.22	2950
2005-05-25	35.70	35.70	34.08	34.62	11850
2005-05-26	35.28	35.28	32.88	33.30	15250
2005-05-27	32.70	33.84	32.52	33.54	3666
2005-05-31	33.00	33.00	32.40	32.64	8233
2005-06-01	33.30	33.36	32.40	33.36	9050
2005-06-02	32.94	34.50	32.94	34.44	5800
2005-06-03	34.74	34.74	33.12	33.48	5816
2005-06-06	32.88	33.30	32.46	32.64	21650
2005-06-07	33.00	33.30	31.80	31.80	15316
2005-06-08	32.58	32.58	31.14	31.56	19400
2005-06-09	31.50	31.80	30.84	30.84	12733
2005-06-10	31.50	31.80	30.84	31.32	2483
2005-06-13	31.32	31.62	30.90	31.08	7000
2005-06-14	30.60	32.40	30.24	31.38	19400
2005-06-15	31.50	31.68	31.02	31.50	11566
2005-06-16	32.28	32.28	31.08	31.32	13250
2005-06-17	31.68	44.28	31.02	38.70	114283
2005-06-20	39.66	39.66	37.20	38.76	16366
2005-06-21	38.88	39.60	37.62	37.92	10216
2005-06-22	38.40	39.00	37.20	37.20	9066
2005-06-23	37.20	37.20	35.28	36.60	9250
2005-06-24	36.54	38.82	36.00	38.82	35533
2005-06-27	38.70	41.70	38.16	41.16	12616
2005-06-28	41.70	42.36	41.22	42.30	9583
2005-06-29	42.00	42.60	42.00	42.00	12766
2005-06-30	42.12	42.78	41.64	41.64	13316
2005-07-01	42.48	43.32	42.06	42.66	50350
2005-07-05	42.84	48.48	42.60	47.70	25716
2005-07-06	47.76	54.06	47.76	50.58	31966
2005-07-07	49.92	50.34	46.80	49.38	11616
2005-07-08	50.34	54.00	50.34	52.26	18783
2005-07-11	51.24	53.52	50.28	51.66	4766
2005-07-12	52.02	53.10	49.62	49.92	15916
2005-07-13	49.86	52.98	49.86	49.86	113983
2005-07-14	49.92	50.04	48.72	48.96	11250
2005-07-15	49.50	49.56	48.90	49.20	26516
2005-07-18	49.20	52.74	48.00	52.68	46133
2005-07-19	52.62	52.62	49.50	49.50	38933
2005-07-20	49.38	50.76	49.38	50.28	27700
2005-07-21	50.34	52.50	49.62	51.12	26983
2005-07-22	51.18	51.42	49.26	49.26	9083
2005-07-25	49.32	50.10	49.14	49.74	19800
2005-07-26	49.74	50.10	49.50	49.92	7966
2005-07-27	49.92	51.60	49.62	51.42	12600
2005-07-28	50.22	54.06	50.16	54.06	14016
2005-07-29	52.56	55.26	52.38	53.52	10366
2005-08-01	52.56	53.94	52.56	53.70	3316
2005-08-02	53.70	55.44	53.64	55.38	11883
2005-08-03	55.92	56.64	53.40	55.20	40600
2005-08-04	55.02	56.94	55.02	56.22	8233
2005-08-05	56.04	56.10	54.60	55.98	10833
2005-08-08	55.56	56.34	54.72	55.62	5633
2005-08-09	56.34	56.46	55.56	56.34	4600
2005-08-10	56.34	56.52	54.54	56.52	39000
2005-08-11	56.34	56.64	54.48	56.58	33866
2005-08-12	56.58	56.82	55.92	56.58	12383
2005-08-15	56.46	57.48	54.96	56.82	16850
2005-08-16	57.00	57.00	55.38	56.40	16983
2005-08-17	57.00	57.00	56.10	56.46	7866
2005-08-18	56.46	57.54	56.28	56.52	22950
2005-08-19	56.58	56.70	55.08	55.38	4150
2005-08-22	55.08	56.10	55.02	55.02	5166
2005-08-23	54.48	55.50	54.48	55.14	9050
2005-08-24	55.02	55.20	50.04	50.58	27933
2005-08-25	49.92	51.18	48.24	49.02	21650
2005-08-26	48.96	50.64	48.90	50.16	7833
2005-08-29	49.80	51.66	49.80	51.30	11650
2005-08-30	51.24	51.24	50.22	50.40	5100
2005-08-31	49.74	49.80	47.76	48.60	10533
2005-09-01	48.12	49.68	48.00	49.44	17816
2005-09-02	49.74	56.10	49.74	55.50	31800
2005-09-06	55.50	57.30	54.06	57.30	23400
2005-09-07	57.30	58.50	55.56	56.16	30000
2005-09-08	55.62	56.04	55.38	55.98	10016
2005-09-09	55.68	55.98	55.02	55.68	11333
2005-09-12	56.34	56.40	51.30	51.84	66783
2005-09-13	51.48	51.84	49.86	50.40	11216
2005-09-14	50.46	55.38	50.46	52.08	60733
2005-09-15	52.08	53.40	52.08	53.10	13466
2005-09-16	53.40	55.80	53.16	55.80	44583
2005-09-19	55.68	56.28	55.32	55.98	18566
2005-09-20	56.28	56.76	54.30	55.20	62966
2005-09-21	54.96	55.14	53.94	54.48	3850
2005-09-22	54.30	54.30	51.24	51.48	8183
2005-09-23	51.12	51.48	49.56	49.98	11166
2005-09-26	49.98	51.18	49.74	50.52	16016
2005-09-27	50.52	51.00	48.90	50.52	12583
2005-09-28	42.18	48.66	42.00	47.76	50900
2005-09-29	47.76	48.24	46.38	48.18	13150
2005-09-30	47.70	48.96	47.10	48.84	4000
2005-10-03	48.30	49.86	48.12	49.38	14516
2005-10-04	49.80	53.76	49.80	52.08	15583
2005-10-05	52.20	52.20	47.28	47.40	10650
2005-10-06	48.72	48.72	46.62	47.46	12266
2005-10-07	48.00	48.48	42.54	43.20	38000
2005-10-10	43.20	45.00	42.66	43.14	7300
2005-10-11	42.90	43.32	39.66	39.78	19566
2005-10-12	39.48	40.74	36.60	37.74	30616
2005-10-13	36.90	39.90	36.90	39.06	11500
2005-10-14	39.84	40.92	38.28	40.74	12116
2005-10-17	41.28	41.64	39.54	39.54	61483
2005-10-18	39.54	40.74	38.70	38.94	31616
2005-10-19	38.94	39.36	37.68	38.40	20116
2005-10-20	38.52	38.64	37.50	38.64	38866
2005-10-21	38.82	41.52	37.56	40.08	40083
2005-10-24	41.34	41.58	39.66	40.56	5333
2005-10-25	41.46	44.70	40.62	43.20	7366
2005-10-26	43.20	44.52	41.82	42.84	13483
2005-10-27	42.72	44.40	42.06	44.10	4133
2005-10-28	44.34	44.34	41.28	42.12	8550
2005-10-31	43.02	47.22	43.02	46.77	13560
2005-11-01	47.28	47.28	45.72	46.98	8783
2005-11-02	45.06	46.38	44.04	45.72	9816
2005-11-03	45.72	49.02	41.82	49.02	19316
2005-11-04	49.26	52.86	49.26	52.86	11233
2005-11-07	53.16	53.22	51.72	52.08	10483
2005-11-08	51.72	51.90	50.46	50.64	13133
2005-11-09	50.16	50.16	47.34	48.00	20683
2005-11-10	48.00	49.56	48.00	49.14	4466
2005-11-11	49.80	51.00	49.20	49.56	9783
2005-11-14	49.86	50.94	49.62	50.64	16566
2005-11-15	49.62	52.20	49.62	52.02	16500
2005-11-16	52.14	52.38	48.36	50.52	6000
2005-11-17	51.90	53.10	51.54	51.78	6966
2005-11-18	50.70	52.98	50.70	52.80	9200
2005-11-21	52.98	52.98	52.32	52.98	3600
2005-11-22	51.78	52.98	51.60	52.92	10950
2005-11-23	52.68	52.68	52.20	52.68	1333
2005-11-25	52.26	52.26	49.80	50.16	1316
2005-11-28	51.18	52.56	50.28	52.32	11150
2005-11-29	52.32	52.38	51.18	51.48	23350
2005-11-30	51.60	52.62	51.06	51.60	5583
2005-12-01	52.14	52.86	49.56	50.64	22266
2005-12-02	50.16	51.72	48.30	50.10	6966
2005-12-05	49.68	50.34	48.36	49.38	11716
2005-12-06	50.52	50.70	48.96	49.62	4883
2005-12-07	50.82	50.82	48.00	48.18	4316
2005-12-08	48.18	49.32	46.80	47.70	4783
2005-12-09	48.72	48.90	47.28	48.00	7883
2005-12-12	47.52	48.48	47.22	47.82	22166
2005-12-13	47.22	47.22	44.88	45.96	33866
2005-12-14	41.58	43.62	41.40	43.26	62716
2005-12-15	43.80	43.92	40.74	41.28	24550
2005-12-16	40.98	42.72	40.80	41.46	95150
2005-12-19	41.46	41.70	40.68	40.68	40266
2005-12-20	40.68	41.10	40.38	40.92	79700
2005-12-21	41.04	41.94	40.80	41.88	78400
2005-12-22	41.94	42.78	41.34	42.24	25666
2005-12-23	41.70	42.78	41.46	42.18	24766
2005-12-27	41.70	42.12	41.22	41.40	11183
2005-12-28	40.98	41.88	40.86	41.40	25633
2005-12-29	41.58	41.76	40.38	40.62	11683
2005-12-30	40.08	40.74	38.94	39.24	42316
2006-01-03	38.94	39.12	36.60	37.62	30433
2006-01-04	38.52	38.70	36.48	37.08	19766
2006-01-05	41.88	42.00	37.62	38.76	87783
2006-01-06	38.82	40.44	38.76	39.42	83266
2006-01-09	39.90	41.40	39.54	41.16	110600
2006-01-10	41.40	41.70	40.02	41.28	198400
2006-01-11	41.40	42.42	41.40	42.06	64166
2006-01-12	42.30	42.30	40.26	40.68	47950
2006-01-13	40.26	41.82	40.26	41.10	31866
2006-01-17	40.68	41.76	40.62	41.34	32316
2006-01-18	41.16	42.60	40.50	42.42	36216
2006-01-19	42.60	42.60	41.88	42.06	32733
2006-01-20	42.00	42.42	41.64	41.82	34650
2006-01-23	42.30	42.30	41.10	41.28	28316
2006-01-24	41.28	42.36	41.28	42.24	24466
2006-01-25	42.24	43.20	41.94	43.14	23516
2006-01-26	43.08	43.74	41.22	43.74	26866
2006-01-27	43.32	44.34	43.32	43.74	15216
2006-01-30	44.10	44.10	43.08	43.14	9850
2006-01-31	43.32	43.80	42.24	42.78	67450
2006-02-01	42.18	43.08	42.00	42.90	81866
2006-02-02	43.26	45.06	42.84	45.06	23900
2006-02-03	44.94	47.88	44.46	47.70	57233
2006-02-06	47.40	47.58	45.90	45.90	9550
2006-02-07	45.84	46.86	45.48	46.26	10733
2006-02-08	46.26	46.32	41.94	45.72	26966
2006-02-09	46.02	47.46	43.92	45.30	18300
2006-02-10	45.12	45.24	42.84	43.68	17550
2006-02-13	43.56	43.98	42.24	43.38	15466
2006-02-14	43.14	43.92	43.02	43.14	16716
2006-02-15	42.84	43.86	42.84	43.20	15966
2006-02-16	43.86	46.32	42.18	42.66	32433
2006-02-17	42.66	45.30	41.70	42.96	26550
2006-02-21	42.90	43.74	42.30	42.66	20116
2006-02-22	42.60	43.32	42.30	42.78	15400
2006-02-23	42.78	43.08	42.24	43.08	15583
2006-02-24	43.32	43.68	42.72	42.90	11266
2006-02-27	43.02	44.58	42.60	43.02	17983
2006-02-28	42.60	42.96	42.36	42.84	11700
2006-03-01	42.78	43.26	42.54	42.90	13066
2006-03-02	42.60	43.26	42.30	42.96	15116
2006-03-03	42.60	43.02	42.36	42.36	6633
2006-03-06	42.36	42.84	42.30	42.36	8750
2006-03-07	42.42	42.42	42.06	42.18	10633
2006-03-08	42.18	43.26	42.00	42.66	5050
2006-03-09	42.60	43.50	42.30	42.36	8383
2006-03-10	42.24	42.90	42.00	42.90	4983
2006-03-13	43.14	43.14	42.36	42.54	4066
2006-03-14	42.60	43.50	42.36	42.78	5333
2006-03-15	42.06	43.02	41.70	42.24	12500
2006-03-16	42.42	43.02	41.82	42.18	6933
2006-03-17	42.42	42.42	41.40	41.40	11466
2006-03-20	41.40	42.72	41.28	42.66	8133
2006-03-21	42.48	43.02	41.10	42.54	22133
2006-03-22	42.36	43.14	41.70	42.96	12100
2006-03-23	42.78	43.98	42.24	43.20	10716
2006-03-24	43.38	43.50	42.18	43.32	11866
2006-03-27	43.20	43.80	43.02	43.14	19266
2006-03-28	43.20	43.56	42.30	43.20	7266
2006-03-29	43.14	43.56	42.60	42.84	15700
2006-03-30	42.36	43.44	41.88	43.14	11866
2006-03-31	41.10	43.74	41.10	43.74	69400
2006-04-03	43.80	46.02	43.74	46.02	27333
2006-04-04	46.20	47.10	44.88	46.86	18266
2006-04-05	46.80	47.82	46.32	47.64	10716
2006-04-06	47.34	47.34	44.10	44.64	28350
2006-04-07	44.88	44.88	43.86	44.10	34700
2006-04-10	44.58	44.76	44.22	44.46	24866
2006-04-11	44.82	44.82	44.10	44.52	22333
2006-04-12	44.28	45.60	44.28	44.58	28166
2006-04-13	44.52	45.78	44.40	44.94	13850
2006-04-17	44.04	45.42	44.04	45.06	18883
2006-04-18	45.30	46.68	44.70	46.20	11433
2006-04-19	46.32	46.32	43.08	45.78	27700
2006-04-20	45.60	45.84	44.40	44.46	6800
2006-04-21	44.70	45.84	44.16	45.84	7350
2006-04-24	45.66	46.02	44.58	44.64	10866
2006-04-25	44.22	44.70	42.30	43.20	23666
2006-04-26	42.30	43.44	42.00	43.02	6183
2006-04-27	43.14	43.68	42.12	42.96	8983
2006-04-28	42.00	43.68	42.00	43.50	19450
2006-05-01	43.38	44.34	41.70	43.02	25800
2006-05-02	43.08	43.50	41.58	42.96	9583
2006-05-03	42.78	44.88	42.60	44.52	26066
2006-05-04	44.76	44.76	42.96	43.14	15350
2006-05-05	43.02	44.40	43.02	44.10	11666
2006-05-08	44.34	46.50	44.34	46.20	30166
2006-05-09	45.90	47.82	45.84	47.40	20683
2006-05-10	47.22	47.94	46.26	47.10	7616
2006-05-11	47.64	47.64	43.50	43.74	18600
2006-05-12	43.50	43.80	42.18	42.90	22116
2006-05-15	42.18	42.54	41.58	42.18	14283
2006-05-16	41.88	42.72	41.40	41.46	13466
2006-05-17	41.46	41.64	40.14	40.62	10233
2006-05-18	41.10	44.04	41.10	42.24	7516
2006-05-19	43.08	44.76	41.58	44.34	20650
2006-05-22	44.82	45.48	41.82	42.42	10433
2006-05-23	42.96	43.26	41.16	42.12	18366
2006-05-24	41.82	42.96	41.58	41.94	14450
2006-05-25	42.18	44.76	42.18	43.74	10916
2006-05-26	44.10	44.10	42.72	43.62	9800
2006-05-30	43.92	43.92	41.70	42.42	20716
2006-05-31	42.72	43.08	41.10	41.88	12500
2006-06-01	42.12	43.02	40.92	42.66	11666
2006-06-02	42.72	43.38	41.64	42.00	11916
2006-06-05	42.00	44.28	42.00	43.20	10983
2006-06-06	43.50	43.50	41.70	42.90	16866
2006-06-07	43.14	43.14	42.18	42.90	12233
2006-06-08	42.90	44.10	42.18	43.20	13183
2006-06-09	43.38	45.18	42.18	44.58	21283
2006-06-12	45.06	45.06	42.24	43.38	36516
2006-06-13	43.62	43.74	41.70	42.54	15700
2006-06-14	42.66	43.80	40.86	43.02	33050
2006-06-15	41.58	43.20	41.58	42.30	22316
2006-06-16	43.14	43.14	41.82	42.60	22416
2006-06-19	42.60	56.10	39.96	40.80	28333
2006-06-20	41.16	42.60	39.60	39.60	38066
2006-06-21	39.72	40.50	38.58	39.84	13233
2006-06-22	39.72	40.56	39.42	40.38	4466
2006-06-23	39.42	40.68	39.42	40.38	12233
2006-06-26	40.80	41.34	40.14	41.10	9633
2006-06-27	41.22	41.40	37.56	37.56	10350
2006-06-28	37.86	38.34	34.02	37.62	36800
2006-06-29	38.64	40.26	38.52	39.30	77866
2006-06-30	39.78	41.04	37.74	37.74	408533
2006-07-03	38.10	40.50	38.04	38.94	27900
2006-07-05	38.46	39.30	38.04	39.30	27516
2006-07-06	39.18	39.18	36.42	37.26	27333
2006-07-07	37.08	37.50	35.40	35.46	59666
2006-07-10	35.82	37.20	34.86	35.40	19983
2006-07-11	35.16	37.20	34.80	37.14	15516
2006-07-12	37.02	38.16	36.24	36.36	17566
2006-07-13	36.06	36.42	34.50	34.80	16766
2006-07-14	34.62	35.40	33.42	34.74	17600
2006-07-17	34.50	35.28	32.76	32.88	16450
2006-07-18	33.12	34.68	31.20	31.92	19083
2006-07-19	31.98	35.46	31.86	34.62	18616
2006-07-20	34.80	34.86	32.10	33.06	17516
2006-07-21	33.12	33.12	31.32	32.22	8733
2006-07-24	32.52	35.04	32.46	34.50	11616
2006-07-25	34.92	36.00	34.02	36.00	12516
2006-07-26	36.00	36.24	33.36	34.92	21950
2006-07-27	35.10	35.82	32.94	33.00	10150
2006-07-28	33.60	36.18	33.60	35.40	16666
2006-07-31	35.52	35.52	33.30	34.92	12000
2006-08-01	34.80	35.76	34.38	35.28	11316
2006-08-02	35.58	37.38	35.58	36.84	13000
2006-08-03	36.42	37.50	34.56	36.84	12183
2006-08-04	37.38	38.22	34.50	35.40	12133
2006-08-07	35.16	35.34	33.24	33.78	8466
2006-08-08	34.02	34.02	31.68	32.10	21633
2006-08-09	32.58	33.84	32.28	32.40	7666
2006-08-10	32.34	35.22	32.34	34.86	16416
2006-08-11	34.68	35.28	32.52	34.50	19816
2006-08-14	34.98	35.22	31.50	31.68	21783
2006-08-15	32.16	34.74	31.62	33.54	10650
2006-08-16	33.90	33.90	32.52	33.48	10133
2006-08-17	33.18	35.28	33.00	35.10	16983
2006-08-18	35.34	36.78	33.78	36.36	10450
2006-08-21	36.06	36.06	34.62	35.52	8950
2006-08-22	35.34	36.00	34.50	34.98	11816
2006-08-23	34.86	36.60	34.86	35.70	18283
2006-08-24	35.94	36.30	34.62	36.00	13783
2006-08-25	35.70	37.08	34.80	36.00	10250
2006-08-28	35.88	37.08	35.58	36.60	6866
2006-08-29	36.90	37.86	36.24	37.68	14233
2006-08-30	37.92	40.80	36.90	40.20	16350
2006-08-31	40.50	41.28	39.24	40.92	20733
2006-09-01	41.34	41.34	40.20	40.56	13583
2006-09-05	40.74	42.00	40.50	41.76	18200
2006-09-06	42.00	42.00	40.44	40.50	23616
2006-09-07	40.44	41.10	40.14	40.50	9633
2006-09-08	40.86	41.10	40.44	40.62	9116
2006-09-11	40.14	41.10	40.08	40.62	30583
2006-09-12	40.74	42.00	40.74	42.00	8150
2006-09-13	42.00	43.50	41.10	43.20	33400
2006-09-14	43.20	43.20	40.74	41.94	18016
2006-09-15	42.12	42.18	39.96	41.10	57816
2006-09-18	40.80	41.94	39.90	41.64	43883
2006-09-19	41.88	41.88	39.00	39.30	18450
2006-09-20	39.48	40.08	38.70	39.66	19666
2006-09-21	40.02	40.02	36.90	37.08	11600
2006-09-22	36.78	37.56	36.18	37.26	10433
2006-09-25	37.20	38.16	37.20	38.04	46633
2006-09-26	38.16	39.90	37.80	39.12	43200
2006-09-27	38.70	39.48	38.34	38.46	17533
2006-09-28	38.76	39.36	37.62	39.36	17816
2006-09-29	39.54	39.54	38.46	38.58	19000
2006-10-02	38.70	38.94	36.90	38.10	21566
2006-10-03	36.72	37.80	36.00	37.26	29016
2006-10-04	37.32	39.90	37.02	39.90	12716
2006-10-05	39.12	40.26	38.70	40.08	15433
2006-10-06	39.78	40.08	38.28	39.78	35766
2006-10-09	39.54	39.72	39.18	39.30	13550
2006-10-10	39.24	40.08	39.00	39.78	27783
2006-10-11	39.48	40.38	39.00	39.12	16283
2006-10-12	39.24	40.92	39.24	40.92	25916
2006-10-13	40.02	41.52	39.96	41.16	10333
2006-10-16	41.04	41.34	39.42	40.20	16316
2006-10-17	39.78	40.80	39.42	40.20	10250
2006-10-18	40.62	41.40	39.96	40.14	13616
2006-10-19	39.90	42.12	39.90	42.12	8716
2006-10-20	42.42	43.08	41.22	42.84	12583
2006-10-23	42.48	42.72	41.52	42.54	8616
2006-10-24	41.70	42.90	41.64	42.24	13166
2006-10-25	42.24	42.66	41.58	42.00	9933
2006-10-26	42.90	43.44	41.52	42.78	8966
2006-10-27	43.26	44.94	41.58	43.08	12750
2006-10-30	42.90	44.98	42.00	44.16	18400
2006-10-31	44.40	44.40	43.32	43.74	17458
2006-11-01	43.80	44.70	43.38	43.74	19275
2006-11-02	43.08	43.32	42.42	42.66	33216
2006-11-03	42.90	43.50	42.00	42.48	10913
2006-11-06	42.72	42.96	42.00	42.60	17370
2006-11-07	42.54	46.44	42.54	45.36	38048
2006-11-08	44.82	45.12	42.48	42.78	23146
2006-11-09	42.84	44.10	42.84	44.04	10235
2006-11-10	43.74	44.40	43.14	43.86	26004
2006-11-13	43.62	45.18	43.56	44.94	23355
2006-11-14	44.82	48.00	43.80	47.94	29233
2006-11-15	46.80	47.16	45.18	46.14	23719
2006-11-16	46.20	46.44	44.40	45.30	22199
2006-11-17	45.30	46.86	44.52	46.44	36201
2006-11-20	46.32	46.68	45.60	46.50	13220
2006-11-21	45.36	46.92	45.18	46.62	14007
2006-11-22	46.80	46.98	46.26	46.62	7887
2006-11-24	46.26	46.80	45.48	45.72	4957
2006-11-27	45.48	46.38	42.66	43.74	20106
2006-11-28	41.94	42.30	39.96	41.94	49477
2006-11-29	42.48	45.36	42.36	44.88	16013
2006-11-30	44.64	45.96	43.08	45.18	15276
2006-12-01	45.96	45.96	43.02	44.64	19143
2006-12-04	44.64	45.96	44.64	45.78	32992
2006-12-05	46.08	46.26	45.18	45.30	9707
2006-12-06	45.00	45.30	44.16	44.76	11074
2006-12-07	43.86	45.24	43.86	44.46	5843
2006-12-08	45.12	45.90	43.86	43.86	10278
2006-12-11	43.56	43.92	42.66	42.84	6069
2006-12-12	42.90	43.92	42.66	43.02	8345
2006-12-13	43.44	43.44	41.22	42.00	21255
2006-12-14	42.30	43.44	41.52	41.64	7379
2006-12-15	41.70	42.24	40.86	40.98	24657
2006-12-18	41.16	42.00	39.18	39.42	14581
2006-12-19	39.30	41.76	38.52	40.32	16553
2006-12-20	40.56	41.58	39.66	39.72	5794
2006-12-21	39.90	41.34	39.90	40.68	7099
2006-12-22	40.80	42.06	40.80	42.00	11996
2006-12-26	41.76	42.90	41.58	42.36	19497
2006-12-27	42.60	44.52	42.60	44.04	14405
2006-12-28	43.86	45.12	43.56	43.56	14373
2006-12-29	43.44	45.36	43.38	44.88	45848
2007-01-03	56.70	57.00	47.70	50.04	353378
2007-01-04	49.68	50.10	47.76	47.76	50444
2007-01-05	47.76	47.82	46.08	47.16	45286
2007-01-08	47.10	48.24	46.44	47.64	55522
2007-01-09	49.44	51.90	47.76	49.86	76310
2007-01-10	49.38	50.28	48.42	50.22	33176
2007-01-11	49.80	50.40	49.26	50.40	15851
2007-01-12	50.34	50.52	49.56	50.10	12317
2007-01-16	49.86	50.40	49.14	50.04	18559
2007-01-17	49.62	50.22	49.02	49.62	21457
2007-01-18	49.50	49.92	48.00	48.72	30638
2007-01-19	48.60	49.38	48.36	49.38	22554
2007-01-22	49.62	49.62	48.18	48.42	18007
2007-01-23	48.48	48.66	47.82	48.30	17781
2007-01-24	48.30	48.96	47.88	48.95	7364
2007-01-25	48.84	48.90	47.40	47.58	12786
2007-01-26	47.52	48.78	46.32	48.48	11683
2007-01-29	48.30	48.42	47.58	48.36	11143
2007-01-30	48.42	50.16	48.12	50.16	12091
2007-01-31	49.74	49.98	47.16	47.46	49842
2007-02-01	47.46	48.84	46.32	47.22	43259
2007-02-02	47.28	49.62	46.98	48.24	18961
2007-02-05	48.30	49.14	47.70	48.00	16796
2007-02-06	47.94	48.54	46.62	48.54	16425
2007-02-07	48.42	48.96	47.28	48.84	17308
2007-02-08	48.30	48.78	48.00	48.00	16965
2007-02-09	48.00	48.06	47.58	48.00	13670
2007-02-12	47.58	49.44	47.52	49.02	22536
2007-02-13	49.32	49.44	47.52	47.94	14465
2007-02-14	47.88	48.24	47.40	47.40	9112
2007-02-15	47.46	47.58	46.14	47.10	21422
2007-02-16	47.10	48.06	46.56	47.82	25356
2007-02-20	47.88	48.90	47.28	48.90	15400
2007-02-21	48.66	48.96	47.94	48.66	12387
2007-02-22	48.60	51.89	48.60	51.60	46108
2007-02-23	51.66	51.84	49.80	50.52	16061
2007-02-26	50.70	51.00	49.38	50.88	12926
2007-02-27	50.16	50.64	47.88	48.48	35033
2007-02-28	48.42	49.02	45.78	46.62	22229
2007-03-01	46.50	46.74	45.60	46.08	22735
2007-03-02	45.78	46.14	42.48	42.54	32581
2007-03-05	42.30	43.38	41.58	41.82	22454
2007-03-06	42.00	44.34	40.80	43.92	13629
2007-03-07	43.86	44.34	41.76	42.78	20521
2007-03-08	43.20	43.68	41.96	42.36	12932
2007-03-09	42.72	43.08	42.12	42.48	16657
2007-03-12	42.42	45.18	42.18	45.06	11039
2007-03-13	44.64	45.30	40.92	41.16	30067
2007-03-14	40.98	42.78	40.32	40.86	18370
2007-03-15	41.16	42.36	40.86	41.34	12280
2007-03-16	41.28	41.52	39.24	39.36	42548
2007-03-19	39.72	41.76	39.72	40.92	14346
2007-03-20	40.98	41.82	40.98	41.58	9402
2007-03-21	41.70	42.00	40.80	41.04	15823
2007-03-22	41.34	42.90	40.44	42.72	65144
2007-03-23	42.66	42.66	41.76	42.42	7514
2007-03-26	42.36	42.84	41.46	42.12	6359
2007-03-27	41.88	41.88	39.72	39.72	12066
2007-03-28	39.42	44.28	39.42	43.92	52943
2007-03-29	44.28	44.40	40.56	41.76	14820
2007-03-30	41.76	43.26	41.05	41.76	17903
2007-04-02	41.76	42.72	40.62	41.52	10294
2007-04-03	41.70	44.46	41.16	44.28	19250
2007-04-04	44.16	44.70	42.00	42.12	9222
2007-04-05	42.00	44.46	41.10	43.50	12625
2007-04-09	43.50	43.94	41.40	41.52	50825
2007-04-10	41.40	43.20	40.92	41.10	19206
2007-04-11	41.28	41.82	39.60	39.90	15510
2007-04-12	40.50	41.22	40.20	40.92	39410
2007-04-13	40.80	41.70	39.84	41.70	11694
2007-04-16	41.94	42.30	40.32	40.74	11025
2007-04-17	40.68	41.34	39.84	39.96	45539
2007-04-18	40.08	40.62	40.08	40.50	11668
2007-04-19	40.26	40.80	39.90	40.50	48401
2007-04-20	40.98	40.98	40.44	40.68	22685
2007-04-23	40.68	40.80	39.96	40.44	31230
2007-04-24	40.62	40.62	40.08	40.32	23300
2007-04-25	40.56	40.56	39.54	40.02	7690
2007-04-26	39.24	40.80	39.00	40.50	232589
2007-04-27	40.20	42.78	40.14	42.54	31785
2007-04-30	42.00	42.96	39.30	39.66	29186
2007-05-01	39.60	41.34	39.60	40.62	20521
2007-05-02	40.80	42.78	40.32	42.30	19968
2007-05-03	42.12	43.14	42.06	42.66	10461
2007-05-04	42.84	43.32	42.72	43.26	13863
2007-05-07	43.32	44.34	43.08	44.22	13928
2007-05-08	43.92	44.10	40.80	41.58	21953
2007-05-09	41.22	43.02	41.10	42.54	18254
2007-05-10	42.06	42.06	39.66	39.66	18832
2007-05-11	39.66	40.50	39.18	39.60	11097
2007-05-14	39.36	40.14	38.70	39.18	19578
2007-05-15	39.06	39.60	39.00	39.12	18288
2007-05-16	39.18	39.42	38.40	39.42	17379
2007-05-17	39.24	39.66	38.94	39.36	11038
2007-05-18	39.42	40.74	38.94	40.56	13304
2007-05-21	40.56	40.56	39.36	39.78	9262
2007-05-22	39.60	40.81	39.60	40.44	8063
2007-05-23	40.74	41.52	40.02	40.20	7791
2007-05-24	40.08	40.80	38.88	39.30	29442
2007-05-25	39.48	39.90	38.70	39.18	15579
2007-05-29	39.30	39.30	38.58	39.00	17597
2007-05-30	38.70	40.32	37.86	40.02	35605
2007-05-31	39.96	40.38	39.30	40.02	9846
2007-06-01	40.26	40.26	39.24	39.60	16998
2007-06-04	39.30	39.60	38.76	39.06	21946
2007-06-05	38.82	39.84	38.46	39.60	15030
2007-06-06	39.42	39.54	38.57	39.00	16402
2007-06-07	38.76	39.42	37.92	39.42	32427
2007-06-08	39.12	40.02	38.70	39.00	42830
2007-06-11	38.94	39.30	37.86	39.24	35592
2007-06-12	39.00	39.18	38.39	38.88	34345
2007-06-13	38.94	39.12	37.86	38.16	19107
2007-06-14	38.34	39.00	37.74	38.04	13107
2007-06-15	38.76	39.72	37.98	38.94	35921
2007-06-18	38.94	39.60	38.76	39.06	98042
2007-06-19	39.24	39.54	38.64	38.82	44055
2007-06-20	39.00	39.60	36.12	36.36	33946
2007-06-21	36.06	37.02	36.00	36.54	25598
2007-06-22	36.42	36.42	34.86	35.88	103328
2007-06-25	35.88	38.22	35.88	36.36	47840
2007-06-26	36.60	37.38	36.53	37.38	27191
2007-06-27	37.02	38.46	36.60	38.34	26472
2007-06-28	38.16	38.76	37.50	37.68	18086
2007-06-29	36.00	36.06	33.72	33.90	46413
2007-07-02	34.02	34.51	33.66	34.32	44696
2007-07-03	34.32	34.68	33.96	34.26	18849
2007-07-05	34.14	35.76	33.90	34.62	23011
2007-07-06	34.56	34.92	33.78	34.20	21344
2007-07-09	34.08	34.80	34.08	34.44	19326
2007-07-10	34.56	34.74	33.48	33.66	29401
2007-07-11	33.60	34.02	32.16	32.82	33465
2007-07-12	33.24	33.24	31.56	32.76	42776
2007-07-13	32.82	33.60	32.70	32.70	22071
2007-07-16	32.82	33.30	32.22	32.28	29719
2007-07-17	32.28	33.24	31.92	33.06	22560
2007-07-18	32.94	32.94	31.44	32.94	15235
2007-07-19	33.24	34.74	32.40	32.64	25647
2007-07-20	32.58	33.00	30.48	31.02	26685
2007-07-23	31.50	32.16	30.96	31.80	24148
2007-07-24	31.56	32.82	31.50	31.74	34283
2007-07-25	31.80	32.64	31.44	32.46	15288
2007-07-26	32.10	32.46	30.30	31.38	31105
2007-07-27	31.32	34.20	30.30	30.54	26600
2007-07-30	30.42	30.54	27.90	28.80	47679
2007-07-31	29.52	30.84	29.10	30.00	33885
2007-08-01	30.00	35.16	29.16	31.14	76855
2007-08-02	31.14	31.98	30.12	30.36	25859
2007-08-03	30.18	31.02	29.40	29.82	30905
2007-08-06	30.00	30.60	28.50	29.94	42488
2007-08-07	29.70	31.86	28.80	31.14	58983
2007-08-08	31.56	31.92	29.10	30.18	168292
2007-08-09	29.40	30.90	28.92	29.28	93169
2007-08-10	28.80	33.30	28.50	30.78	85582
2007-08-13	31.38	32.34	29.28	30.36	60445
2007-08-14	30.24	31.50	30.18	30.78	19089
2007-08-15	30.24	30.96	27.42	27.48	62490
2007-08-16	27.60	28.92	25.56	28.44	87592
2007-08-17	29.28	30.84	27.12	28.08	72579
2007-08-20	28.26	29.10	27.12	28.38	30929
2007-08-21	28.62	30.72	28.50	29.70	68022
2007-08-22	30.06	31.32	29.70	30.84	19979
2007-08-23	31.14	32.22	30.78	31.80	15879
2007-08-24	31.74	31.74	30.24	31.26	12774
2007-08-27	31.26	31.62	29.70	31.32	23026
2007-08-28	31.08	31.08	29.82	30.18	13528
2007-08-29	30.30	31.20	29.64	31.20	12237
2007-08-30	30.66	31.08	29.58	30.36	15307
2007-08-31	30.72	30.96	29.22	29.28	26447
2007-09-04	29.82	30.66	29.28	29.52	20827
2007-09-05	29.28	30.12	28.68	29.16	22461
2007-09-06	29.22	30.48	29.16	30.48	20243
2007-09-07	29.94	30.90	29.22	30.36	21216
2007-09-10	30.48	31.02	27.66	27.66	21476
2007-09-11	28.20	30.00	28.20	29.82	21062
2007-09-12	29.76	29.88	28.80	28.86	8605
2007-09-13	29.58	29.58	28.08	28.98	62693
2007-09-14	28.50	29.24	28.26	29.10	25264
2007-09-17	29.10	29.10	27.90	28.38	11996
2007-09-18	28.62	29.22	27.81	29.04	22281
2007-09-19	29.10	30.96	28.50	30.48	41989
2007-09-20	30.42	30.90	29.52	30.72	62361
2007-09-21	30.90	31.26	30.60	30.60	53773
2007-09-24	30.66	32.58	30.18	32.46	33363
2007-09-25	32.34	32.40	31.32	32.04	17161
2007-09-26	32.34	32.64	31.32	31.50	9164
2007-09-27	31.50	31.50	30.60	31.20	22745
2007-09-28	30.54	31.38	30.24	30.72	25900
2007-10-01	30.78	31.50	30.00	31.50	23873
2007-10-02	31.44	33.00	31.20	32.76	28974
2007-10-03	32.40	33.06	31.80	31.80	21616
2007-10-04	31.98	33.30	31.74	32.04	31424
2007-10-05	32.52	34.80	31.92	34.68	25307
2007-10-08	34.56	37.50	33.99	37.38	20554
2007-10-09	37.32	38.46	36.48	37.26	24492
2007-10-10	36.90	37.62	36.66	37.50	29144
2007-10-11	37.50	37.68	35.52	36.24	36840
2007-10-12	36.24	37.50	35.46	36.00	24065
2007-10-15	35.88	37.14	35.40	36.00	52841
2007-10-16	36.00	36.18	33.90	34.56	67212
2007-10-17	34.98	35.64	34.44	34.80	25261
2007-10-18	34.68	34.80	34.02	34.26	18841
2007-10-19	34.20	34.20	32.28	32.40	19041
2007-10-22	32.52	34.26	32.22	34.08	17721
2007-10-23	34.44	34.44	32.40	33.30	17434
2007-10-24	33.30	33.30	31.02	31.74	32525
2007-10-25	32.34	32.70	30.60	31.86	15990
2007-10-26	32.22	32.46	31.02	31.44	16209
2007-10-29	31.80	31.80	30.36	30.60	36039
2007-10-30	30.42	30.72	30.30	30.48	45152
2007-10-31	30.78	30.78	29.40	29.70	20587
2007-11-01	30.78	33.00	29.40	31.14	42736
2007-11-02	31.26	32.10	30.42	31.08	18260
2007-11-05	30.72	30.84	29.76	30.48	13042
2007-11-06	30.48	31.32	30.00	31.20	15361
2007-11-07	30.78	30.78	29.10	29.34	28498
2007-11-08	29.64	30.96	28.80	30.42	12469
2007-11-09	30.12	30.36	28.92	29.64	17526
2007-11-12	29.64	31.62	29.46	31.56	12018
2007-11-13	31.92	33.72	30.48	33.24	34400
2007-11-14	33.30	33.30	30.42	30.72	11643
2007-11-15	30.12	31.38	29.34	30.72	20150
2007-11-16	30.78	31.68	28.14	28.44	24687
2007-11-19	28.08	28.68	26.70	27.12	16629
2007-11-20	27.12	27.18	25.98	26.40	39275
2007-11-21	26.28	27.72	26.04	26.70	7686
2007-11-23	26.94	28.74	26.82	28.56	5691
2007-11-26	28.68	28.98	26.94	27.00	12632
2007-11-27	27.00	27.84	26.43	27.30	11178
2007-11-28	27.66	31.02	27.48	31.02	38725
2007-11-29	31.02	31.14	30.24	30.96	21927
2007-11-30	31.14	32.10	29.16	29.16	52529
2007-12-03	32.22	32.22	29.10	31.02	22095
2007-12-04	30.78	32.46	30.06	32.10	22581
2007-12-05	32.46	33.60	31.80	33.48	22666
2007-12-06	33.60	34.20	33.24	34.20	30426
2007-12-07	34.26	34.26	33.18	33.96	14405
2007-12-10	33.96	36.96	32.70	32.94	30171
2007-12-11	33.18	33.42	28.68	29.40	34470
2007-12-12	29.94	32.40	29.46	31.26	21499
2007-12-13	30.90	33.30	29.82	33.30	9630
2007-12-14	32.34	32.52	29.52	29.88	22997
2007-12-17	29.88	30.00	28.68	28.68	19553
2007-12-18	29.10	29.52	27.54	29.28	17364
2007-12-19	29.40	30.72	27.96	30.72	20593
2007-12-20	31.08	31.08	30.06	30.78	21063
2007-12-21	31.50	34.80	31.14	32.94	67839
2007-12-24	33.24	33.48	32.22	32.94	8719
2007-12-26	32.88	35.64	32.28	33.66	24780
2007-12-27	33.78	33.78	30.12	30.60	27615
2007-12-28	30.78	32.52	29.10	29.16	23016
2007-12-31	28.98	29.82	27.96	28.38	21483
2008-01-02	28.26	28.80	26.46	27.30	33950
2008-01-03	27.42	28.32	26.52	26.76	14616
2008-01-04	26.52	27.30	26.40	26.40	12617
2008-01-07	26.64	29.46	25.92	28.08	18559
2008-01-08	28.14	28.26	25.80	26.16	20870
2008-01-09	26.04	27.30	24.12	26.94	23338
2008-01-10	26.58	28.44	26.34	27.06	33447
2008-01-11	26.82	27.51	25.80	26.10	41070
2008-01-14	26.40	27.18	25.86	26.22	17477
2008-01-15	25.80	26.40	24.24	24.30	30648
2008-01-16	24.30	25.80	24.18	25.20	17233
2008-01-17	25.14	25.50	24.00	24.72	51105
2008-01-18	24.30	24.90	23.64	23.94	63390
2008-01-22	22.92	23.40	21.54	22.38	39352
2008-01-23	22.32	22.32	19.68	21.42	45326
2008-01-24	21.48	22.50	19.50	19.92	21618
2008-01-25	20.22	22.26	19.38	21.54	17775
2008-01-28	21.42	22.80	20.40	20.70	9752
2008-01-29	20.88	21.60	19.80	21.42	12475
2008-01-30	21.24	22.50	20.40	20.94	16845
2008-01-31	20.10	21.66	19.44	19.98	26806
2008-02-01	23.34	23.94	21.12	21.96	58332
2008-02-04	22.38	23.82	20.22	23.58	33826
2008-02-05	23.04	25.12	21.24	21.30	38173
2008-02-06	21.42	23.82	20.94	20.94	30296
2008-02-07	20.88	21.24	19.20	19.26	29092
2008-02-08	19.02	20.46	18.06	18.30	27274
2008-02-11	18.12	19.08	18.00	18.30	13987
2008-02-12	18.42	20.46	18.42	19.62	16407
2008-02-13	19.86	21.48	19.86	21.30	20689
2008-02-14	21.30	21.66	19.44	20.94	20107
2008-02-15	20.76	20.76	18.90	19.02	23520
2008-02-19	19.26	19.98	18.60	18.66	14759
2008-02-20	18.54	19.80	18.54	19.56	33303
2008-02-21	19.80	20.28	19.20	20.10	27137
2008-02-22	20.16	20.52	18.60	20.22	24511
2008-02-25	20.16	22.14	19.86	22.14	80348
2008-02-26	22.02	22.56	20.88	21.60	22065
2008-02-27	21.36	22.80	20.70	20.70	12463
2008-02-28	20.46	21.36	19.74	20.52	22262
2008-02-29	20.22	20.58	19.80	20.22	17228
2008-03-03	20.16	20.76	19.80	20.58	30106
2008-03-04	20.34	20.64	19.86	20.46	13894
2008-03-05	20.58	20.88	20.28	20.76	7716
2008-03-06	20.58	21.72	20.46	20.82	42693
2008-03-07	20.46	21.06	18.78	20.34	28995
2008-03-10	20.34	20.34	17.76	18.36	27937
2008-03-11	18.90	20.22	18.00	19.80	43423
2008-03-12	19.86	20.28	18.36	18.54	69375
2008-03-13	18.06	19.50	18.06	19.14	62273
2008-03-14	19.26	19.98	17.22	18.18	102925
2008-03-17	17.64	18.06	16.68	18.00	24788
2008-03-18	18.48	18.84	16.80	18.48	33098
2008-03-19	18.72	20.94	18.36	20.28	33082
2008-03-20	20.88	20.94	18.78	20.40	79966
2008-03-24	21.12	21.48	20.28	21.00	51417
2008-03-25	21.42	21.42	20.22	21.06	83354
2008-03-26	21.06	22.32	20.94	22.20	20043
2008-03-27	22.32	22.74	21.60	22.02	22269
2008-03-28	22.08	22.74	20.22	20.34	20502
2008-03-31	20.46	20.70	19.50	19.92	40305
2008-04-01	20.64	21.06	19.92	20.94	32984
2008-04-02	20.88	20.94	20.34	20.64	42997
2008-04-03	20.64	21.60	20.46	21.06	34764
2008-04-04	21.12	21.54	20.64	20.64	58039
2008-04-07	20.94	21.54	20.04	20.88	18874
2008-04-08	20.70	21.00	20.22	20.46	14804
2008-04-09	20.52	20.58	18.36	19.20	25623
2008-04-10	19.26	19.80	18.54	18.84	11970
2008-04-11	18.60	19.02	18.00	18.24	19889
2008-04-14	18.18	18.24	16.26	16.86	25923
2008-04-15	16.92	18.36	16.92	17.82	23331
2008-04-16	18.06	19.14	17.70	18.78	23126
2008-04-17	18.66	18.66	17.70	18.60	17017
2008-04-18	18.72	20.40	18.60	19.98	24736
2008-04-21	19.80	20.28	17.94	18.06	11321
2008-04-22	18.12	19.44	17.10	17.40	42196
2008-04-23	17.52	19.68	17.46	19.08	79886
2008-04-24	19.26	19.92	17.46	19.92	17558
2008-04-25	19.98	20.34	18.72	20.10	10456
2008-04-28	20.04	21.42	19.80	20.34	14895
2008-04-29	20.64	20.76	19.80	20.04	6752
2008-04-30	19.50	20.70	19.38	20.70	15538
2008-05-01	20.64	22.80	20.52	22.68	27329
2008-05-02	22.98	22.98	21.06	21.42	21018
2008-05-05	21.18	21.42	19.50	20.34	13463
2008-05-06	20.28	22.50	20.28	22.44	25322
2008-05-07	22.38	22.98	21.60	21.66	34540
2008-05-08	21.72	21.72	20.10	21.24	14378
2008-05-09	20.76	20.94	19.86	20.52	8318
2008-05-12	20.64	22.80	20.40	22.80	14320
2008-05-13	22.74	25.20	22.68	24.48	26701
2008-05-14	24.48	25.08	22.50	23.22	18090
2008-05-15	23.10	23.52	22.32	23.52	7980
2008-05-16	23.88	23.88	21.96	23.70	19622
2008-05-19	23.64	24.60	22.50	24.54	22704
2008-05-20	24.36	24.36	22.80	23.70	17663
2008-05-21	23.82	24.78	21.60	22.08	25097
2008-05-22	22.20	23.10	21.84	22.98	8557
2008-05-23	22.80	23.16	21.60	21.78	7645
2008-05-27	21.90	23.58	21.72	23.40	10200
2008-05-28	23.52	23.58	21.96	23.40	8106
2008-05-29	21.84	25.50	21.84	24.18	29219
2008-05-30	24.18	25.50	23.64	24.12	20990
2008-06-02	24.12	24.42	22.08	22.80	15610
2008-06-03	22.92	23.70	22.14	23.16	12803
2008-06-04	23.34	23.70	22.44	22.86	9761
2008-06-05	22.98	25.08	22.98	25.02	20679
2008-06-06	24.78	25.20	23.34	24.00	24868
2008-06-09	23.94	24.18	21.66	22.08	24526
2008-06-10	21.84	22.80	21.60	22.20	19492
2008-06-11	21.90	22.92	21.60	21.96	20567
2008-06-12	22.20	22.86	21.60	21.60	13006
2008-06-13	21.90	22.92	21.00	22.02	27694
2008-06-16	22.68	23.46	21.96	22.92	34894
2008-06-17	22.92	23.70	22.50	22.62	29579
2008-06-18	22.44	24.54	22.20	23.88	26423
2008-06-19	23.88	23.88	22.74	23.46	31744
2008-06-20	23.40	26.04	22.68	24.00	35666
2008-06-23	24.18	24.60	22.44	23.76	26765
2008-06-24	23.46	23.46	21.72	21.72	20416
2008-06-25	21.72	23.46	21.72	22.80	12043
2008-06-26	22.44	23.64	21.54	22.20	47871
2008-06-27	22.14	22.74	21.36	22.50	85499
2008-06-30	21.30	23.64	21.30	22.26	20954
2008-07-01	21.96	22.62	21.90	22.38	14634
2008-07-02	22.32	23.16	22.08	22.32	38800
2008-07-03	22.38	22.62	21.72	22.14	13224
2008-07-07	22.38	23.28	20.40	21.66	19513
2008-07-08	21.78	24.30	21.54	24.06	37481
2008-07-09	24.00	24.84	22.98	23.10	18560
2008-07-10	23.10	25.14	23.10	24.12	12557
2008-07-11	23.88	26.94	23.70	25.14	59642
2008-07-14	25.44	25.44	23.94	24.90	17162
2008-07-15	24.36	25.86	24.24	25.08	42735
2008-07-16	25.26	26.82	24.42	26.40	44245
2008-07-17	26.64	28.86	24.72	28.08	127263
2008-07-18	28.14	28.20	25.62	26.76	25509
2008-07-21	26.94	27.90	26.70	26.94	20307
2008-07-22	26.82	28.74	25.98	28.50	28804
2008-07-23	28.32	29.76	28.26	29.40	28874
2008-07-24	29.58	30.54	28.44	29.94	29759
2008-07-25	30.48	31.50	28.80	30.00	37406
2008-07-28	30.00	31.20	30.00	30.72	19959
2008-07-29	30.96	32.28	29.76	29.94	39237
2008-07-30	30.18	33.30	29.94	33.06	36184
2008-07-31	30.00	34.08	27.42	31.68	41050
2008-08-01	31.26	34.80	30.06	34.14	32298
2008-08-04	34.68	34.68	31.20	31.74	31124
2008-08-05	32.34	33.00	30.42	31.62	42467
2008-08-06	31.56	33.60	31.20	33.06	50619
2008-08-07	32.52	32.88	26.52	27.54	47192
2008-08-08	27.78	31.02	27.78	30.18	56057
2008-08-11	30.24	31.44	29.16	30.12	48890
2008-08-12	30.00	31.80	30.00	31.02	25763
2008-08-13	30.90	30.90	24.90	25.14	139989
2008-08-14	24.96	29.94	24.96	29.40	50675
2008-08-15	30.30	30.60	27.42	29.34	42813
2008-08-18	29.22	30.00	27.60	27.90	11005
2008-08-19	27.48	28.62	26.82	27.24	14956
2008-08-20	27.36	28.14	26.70	26.82	13323
2008-08-21	26.64	28.08	24.60	26.46	21984
2008-08-22	26.70	29.40	25.62	29.10	12280
2008-08-25	29.10	29.70	25.86	26.10	16065
2008-08-26	26.28	27.96	26.28	27.60	12511
2008-08-27	27.90	29.46	27.30	29.34	29762
2008-08-28	29.40	32.64	29.28	32.40	29758
2008-08-29	32.46	32.46	30.72	31.20	19809
2008-09-02	31.98	32.40	29.28	30.30	27693
2008-09-03	30.30	31.44	28.68	29.46	13047
2008-09-04	29.10	30.00	27.78	29.76	14526
2008-09-05	29.82	30.36	25.74	29.16	63399
2008-09-08	30.18	31.92	26.70	30.06	49838
2008-09-09	30.12	30.30	26.34	27.00	50426
2008-09-10	27.72	29.58	27.00	28.80	31338
2008-09-11	27.84	29.10	26.88	29.10	43316
2008-09-12	28.80	30.06	27.96	29.70	25613
2008-09-15	28.56	30.00	27.60	28.20	24521
2008-09-16	27.96	29.04	25.92	29.04	35359
2008-09-17	27.84	28.80	24.72	24.84	44799
2008-09-18	25.68	27.18	21.66	26.40	68618
2008-09-19	25.38	31.08	24.00	29.70	174056
2008-09-22	29.58	33.00	26.64	27.72	110179
2008-09-23	27.48	31.80	24.96	29.34	69672
2008-09-24	32.34	32.40	26.82	26.94	31794
2008-09-25	27.48	31.68	27.33	29.34	49401
2008-09-26	28.62	30.12	27.60	28.32	113243
2008-09-29	27.54	29.76	26.82	27.78	44011
2008-09-30	28.14	29.16	27.30	28.44	21183
2008-10-01	28.08	28.50	26.28	26.58	15651
2008-10-02	26.40	27.30	24.00	24.06	24365
2008-10-03	24.42	26.10	22.50	22.56	45203
2008-10-06	21.90	23.70	19.92	21.90	45619
2008-10-07	21.84	23.36	19.20	19.20	39226
2008-10-08	18.78	21.06	18.30	19.80	50187
2008-10-09	20.46	21.78	15.66	16.02	62123
2008-10-10	15.18	15.60	11.04	13.02	73357
2008-10-13	14.10	17.22	14.10	16.80	62838
2008-10-14	17.28	19.32	15.42	17.10	26748
2008-10-15	16.86	17.34	13.98	14.22	19670
2008-10-16	14.40	16.47	14.16	15.84	29340
2008-10-17	15.24	19.20	15.24	17.10	42451
2008-10-20	17.46	20.28	16.98	20.28	27998
2008-10-21	19.74	21.96	19.08	19.20	33515
2008-10-22	18.48	20.46	18.48	19.68	29636
2008-10-23	19.74	20.16	18.00	18.54	40560
2008-10-24	18.00	18.96	17.10	17.94	19332
2008-10-27	17.58	18.54	16.50	16.50	26582
2008-10-28	17.04	18.30	15.30	15.84	32583
2008-10-29	15.96	16.20	12.00	14.46	122646
2008-10-30	15.06	17.10	13.80	17.10	49566
2008-10-31	17.34	19.86	16.26	17.10	44429
2008-11-03	17.04	19.74	16.38	16.56	29464
2008-11-04	17.34	18.42	16.20	17.76	58756
2008-11-05	17.40	19.32	16.62	17.70	14962
2008-11-06	17.52	19.14	16.68	17.70	16607
2008-11-07	18.00	18.00	15.00	16.74	258906
2008-11-10	17.40	19.50	15.72	16.92	11127
2008-11-11	16.86	20.22	16.43	17.76	21065
2008-11-12	17.34	18.66	15.18	15.54	31889
2008-11-13	15.72	17.94	15.33	16.80	34973
2008-11-14	16.38	18.48	15.30	15.36	44281
2008-11-17	18.48	18.48	15.24	16.38	47910
2008-11-18	16.20	17.10	14.65	16.08	16185
2008-11-19	16.02	16.32	14.10	14.16	15325
2008-11-20	14.10	14.94	12.30	14.46	40229
2008-11-21	14.88	14.88	9.96	13.74	84841
2008-11-24	13.62	14.46	12.00	13.68	40016
2008-11-25	13.98	14.22	12.66	13.98	21999
2008-11-26	13.50	14.52	13.32	14.40	21830
2008-11-28	15.06	15.54	14.16	15.54	7577
2008-12-01	14.82	14.82	12.00	12.24	21228
2008-12-02	12.72	12.84	11.88	12.00	69235
2008-12-03	11.82	13.02	11.76	12.42	26096
2008-12-04	12.18	13.26	11.70	12.54	25456
2008-12-05	12.30	13.14	11.82	13.08	43733
2008-12-08	13.50	14.70	12.06	14.40	30038
2008-12-09	14.28	14.28	12.72	13.50	21960
2008-12-10	13.80	13.98	13.50	13.68	7221
2008-12-11	13.50	14.10	12.60	12.66	14762
2008-12-12	12.24	13.02	12.12	12.96	13158
2008-12-15	13.44	13.62	12.12	12.24	14288
2008-12-16	12.66	13.44	12.00	13.02	80609
2008-12-17	12.78	13.26	11.88	12.66	84163
2008-12-18	12.60	14.94	12.60	14.94	44003
2008-12-19	15.66	18.00	14.34	17.58	68945
2008-12-22	17.70	17.70	15.06	15.60	22608
2008-12-23	15.66	16.08	13.86	14.88	15015
2008-12-24	14.88	15.28	14.52	15.18	8253
2008-12-26	15.30	15.48	14.88	14.94	5257
2008-12-29	15.12	15.60	13.92	15.36	18443
2008-12-30	15.66	16.62	14.76	16.50	7475
2008-12-31	16.56	17.28	15.66	17.10	23539
2009-01-02	17.52	17.52	16.26	17.10	7503
2009-01-05	17.04	17.64	16.38	17.22	10724
2009-01-06	17.46	18.18	16.74	17.22	10279
2009-01-07	16.86	17.22	16.26	17.16	9280
2009-01-08	17.04	17.40	16.32	17.04	7086
2009-01-09	16.98	17.10	15.06	15.30	14367
2009-01-12	15.30	15.60	14.70	14.70	9536
2009-01-13	14.70	15.24	14.16	14.70	13259
2009-01-14	14.40	14.76	13.80	14.04	7899
2009-01-15	14.04	14.94	12.90	14.76	15765
2009-01-16	14.82	16.32	14.57	16.14	12770
2009-01-20	15.90	15.90	13.50	13.74	47948
2009-01-21	13.56	15.54	13.38	15.18	51911
2009-01-22	14.70	14.70	13.38	13.56	20686
2009-01-23	15.00	15.06	13.20	13.68	56194
2009-01-26	13.74	14.28	13.14	13.56	39446
2009-01-27	13.56	13.68	12.84	13.68	38484
2009-01-28	13.80	13.86	13.20	13.50	13995
2009-01-29	13.26	13.32	12.66	12.66	12549
2009-01-30	13.20	13.74	12.66	12.72	13887
2009-02-02	12.60	13.56	12.42	13.20	28080
2009-02-03	13.32	13.32	12.06	12.66	43875
2009-02-04	12.72	12.72	11.70	11.88	30395
2009-02-05	11.82	12.06	11.46	11.64	43762
2009-02-06	11.64	12.60	11.64	12.54	48817
2009-02-09	12.54	12.90	11.94	12.66	25882
2009-02-10	12.54	13.14	11.58	12.06	54744
2009-02-11	12.42	12.60	12.00	12.00	56225
2009-02-12	12.00	12.54	11.88	12.42	55627
2009-02-13	12.48	12.72	12.00	12.36	23172
2009-02-17	12.30	12.60	11.76	12.00	22554
2009-02-18	12.24	12.42	12.00	12.00	15511
2009-02-19	12.24	12.30	11.70	11.70	30889
2009-02-20	11.70	12.00	11.64	11.76	38516
2009-02-23	11.94	12.24	11.70	12.00	15245
2009-02-24	12.18	13.56	11.82	13.44	45777
2009-02-25	14.10	14.10	11.46	12.00	51423
2009-02-26	12.12	12.78	11.04	11.10	30099
2009-02-27	11.22	11.58	9.42	9.48	20920
2009-03-02	9.24	9.66	8.33	8.70	14256
2009-03-03	8.88	9.60	8.82	9.18	13046
2009-03-04	9.36	11.10	8.82	11.04	15867
2009-03-05	11.04	11.64	11.04	11.40	39176
2009-03-06	11.52	12.48	11.46	12.36	35252
2009-03-09	12.18	12.30	11.16	11.16	33105
2009-03-10	10.80	12.03	10.20	11.94	206951
2009-03-11	11.76	12.00	10.32	10.56	13164
2009-03-12	10.50	12.00	10.14	12.00	12580
2009-03-13	12.06	12.30	11.70	11.70	9703
2009-03-16	11.94	12.00	10.20	10.50	12894
2009-03-17	10.44	12.00	10.44	12.00	8915
2009-03-18	11.88	11.88	10.98	11.58	10589
2009-03-19	11.76	11.94	11.16	11.76	7492
2009-03-20	11.34	11.70	9.48	9.60	33985
2009-03-23	10.14	11.64	10.14	11.58	35084
2009-03-24	11.40	11.52	10.50	10.80	7190
2009-03-25	10.80	11.34	10.32	10.80	27613
2009-03-26	11.10	12.36	11.10	11.64	32476
2009-03-27	11.58	11.58	10.56	10.62	22303
2009-03-30	11.40	12.00	10.26	10.44	32367
2009-03-31	10.86	11.10	10.20	10.20	49844
2009-04-01	10.26	10.80	10.26	10.50	43742
2009-04-02	10.80	11.28	10.38	10.56	150310
2009-04-03	10.56	11.10	10.20	10.92	20483
2009-04-06	10.44	11.28	10.32	10.32	12948
2009-04-07	10.20	10.23	9.84	9.84	20906
2009-04-08	9.90	10.20	9.90	10.20	6699
2009-04-09	10.32	10.56	10.15	10.50	14458
2009-04-13	10.20	10.50	9.90	10.20	12814
2009-04-14	10.02	10.50	9.66	9.90	18857
2009-04-15	9.84	10.62	9.72	10.56	28356
2009-04-16	10.68	11.52	10.56	10.92	116628
2009-04-17	11.10	11.34	10.56	10.80	29741
2009-04-20	10.80	10.80	10.26	10.68	14265
2009-04-21	10.68	12.12	10.56	12.00	22618
2009-04-22	11.76	12.24	11.22	12.18	21431
2009-04-23	12.18	12.36	10.86	11.04	22955
2009-04-24	11.22	12.00	10.98	12.00	20975
2009-04-27	11.64	11.76	11.28	11.40	8077
2009-04-28	11.58	11.88	11.46	11.70	15512
2009-04-29	11.64	11.82	10.98	11.82	11968
2009-04-30	11.58	11.88	10.92	11.16	10988
2009-05-01	11.16	12.30	11.16	11.70	30161
2009-05-04	11.70	12.30	11.70	12.12	39539
2009-05-05	12.06	12.60	11.70	11.88	23574
2009-05-06	12.00	12.24	11.40	11.40	20043
2009-05-07	11.40	12.24	11.40	11.64	22246
2009-05-08	11.94	12.24	11.40	12.00	22601
2009-05-11	11.40	12.60	11.40	12.60	16438
2009-05-12	12.66	12.72	11.40	11.58	14255
2009-05-13	11.52	11.94	11.40	11.40	14590
2009-05-14	11.46	11.70	10.74	10.86	23282
2009-05-15	11.10	11.34	10.80	11.10	14482
2009-05-18	11.28	12.00	10.80	11.82	8869
2009-05-19	12.00	12.72	10.68	10.98	49313
2009-05-20	11.46	11.94	11.28	11.28	35155
2009-05-21	11.28	11.58	10.92	11.10	44590
2009-05-22	11.22	13.02	10.80	12.48	65409
2009-05-26	17.88	18.12	14.82	15.66	319935
2009-05-27	16.50	16.74	15.72	16.20	142653
2009-05-28	16.20	17.04	16.20	16.68	94233
2009-05-29	16.74	17.64	16.26	16.32	130593
2009-06-01	17.94	18.00	16.80	16.86	79619
2009-06-02	18.00	18.00	17.22	17.58	127082
2009-06-03	17.28	17.70	16.50	17.22	44367
2009-06-04	17.40	17.76	16.80	17.52	38190
2009-06-05	17.70	17.94	16.92	17.70	80959
2009-06-08	17.82	18.60	16.92	18.12	81277
2009-06-09	18.06	18.84	17.52	17.76	38723
2009-06-10	17.70	17.88	17.04	17.28	36813
2009-06-11	17.40	17.94	16.80	16.98	31670
2009-06-12	16.80	17.28	16.62	17.28	25424
2009-06-15	17.04	17.16	16.38	16.44	27320
2009-06-16	16.44	17.10	15.96	16.14	43969
2009-06-17	16.14	16.38	15.30	16.20	39446
2009-06-18	15.90	17.04	15.36	15.78	79844
2009-06-19	16.14	16.92	15.90	16.62	75899
2009-06-22	16.44	16.56	15.48	15.60	28502
2009-06-23	15.36	15.72	15.30	15.60	24614
2009-06-24	15.84	16.38	15.42	15.60	21318
2009-06-25	15.42	16.62	15.42	16.62	26424
2009-06-26	16.44	18.90	16.26	18.48	195985
2009-06-29	18.30	18.48	16.74	17.40	40047
2009-06-30	17.46	17.76	16.98	16.98	29608
2009-07-01	17.10	18.00	16.92	17.70	34743
2009-07-02	17.70	17.70	16.69	16.98	35778
2009-07-06	16.92	17.34	16.80	17.16	15203
2009-07-07	17.22	17.64	16.20	16.26	32486
2009-07-08	16.32	16.86	16.08	16.38	33529
2009-07-09	16.68	16.86	16.26	16.44	20077
2009-07-10	16.56	17.16	16.26	16.74	37020
2009-07-13	16.80	17.22	16.44	17.04	19362
2009-07-14	16.98	17.04	16.50	16.92	42834
2009-07-15	17.16	17.82	17.16	17.52	29476
2009-07-16	17.28	17.76	16.86	17.40	17452
2009-07-17	17.46	17.52	16.74	16.86	17508
2009-07-20	16.80	17.70	16.32	17.70	18495
2009-07-21	17.82	17.82	16.98	17.16	14581
2009-07-22	16.98	17.82	16.68	16.80	35194
2009-07-23	16.80	17.88	16.62	17.28	33737
2009-07-24	17.04	18.18	17.04	17.94	30377
2009-07-27	17.94	18.24	17.70	17.94	34391
2009-07-28	17.82	18.36	17.70	18.36	72498
2009-07-29	18.24	18.96	17.76	17.82	57051
2009-07-30	18.66	18.66	17.52	17.64	53990
2009-07-31	17.70	18.30	17.70	17.76	59050
2009-08-03	18.06	19.80	17.70	18.12	65595
2009-08-04	18.00	18.96	17.76	18.36	122925
2009-08-05	18.48	18.96	18.06	18.66	54147
2009-08-06	18.72	18.72	17.58	18.00	63916
2009-08-07	18.66	18.66	17.64	18.00	53701
2009-08-10	17.88	18.18	17.58	18.06	26667
2009-08-11	17.70	18.12	16.80	17.52	66248
2009-08-12	17.52	18.00	17.52	17.64	22868
2009-08-13	17.82	18.24	17.64	18.24	54517
2009-08-14	18.12	18.30	17.40	17.82	31165
2009-08-17	17.40	17.46	16.26	16.68	41845
2009-08-18	16.86	17.28	16.26	16.86	23787
2009-08-19	16.62	17.22	16.62	16.86	21865
2009-08-20	16.86	17.40	16.62	17.16	17761
2009-08-21	17.40	17.76	17.04	17.64	51948
2009-08-24	17.64	17.82	17.22	17.46	25087
2009-08-25	17.82	18.06	17.46	17.76	31064
2009-08-26	17.76	18.60	17.76	18.42	77927
2009-08-27	18.60	18.72	18.36	18.60	36891
2009-08-28	18.72	19.92	18.24	18.24	96061
2009-08-31	19.44	19.44	18.30	19.02	66952
2009-09-01	18.90	20.10	18.18	18.84	56878
2009-09-02	18.72	19.02	18.54	18.90	19270
2009-09-03	19.14	19.20	18.66	19.20	42447
2009-09-04	19.20	19.50	18.84	19.26	32454
2009-09-08	19.32	19.44	18.90	19.20	31234
2009-09-09	19.26	19.32	18.90	19.26	80326
2009-09-10	19.26	20.28	19.26	20.10	54746
2009-09-11	20.22	21.00	20.04	20.04	36243
2009-09-14	19.98	20.40	19.56	20.22	31381
2009-09-15	21.00	21.18	19.80	21.06	69369
2009-09-16	21.06	21.30	20.70	20.94	45520
2009-09-17	20.82	21.42	20.70	21.12	56763
2009-09-18	21.48	24.18	21.18	24.00	235629
2009-09-21	24.00	30.30	23.10	28.68	597817
2009-09-22	30.00	30.30	27.66	28.02	345065
2009-09-23	28.20	28.92	27.06	27.66	117237
2009-09-24	27.72	27.84	26.28	26.88	91887
2009-09-25	26.94	31.20	26.40	29.88	472615
2009-09-28	30.60	33.30	30.36	31.08	442184
2009-09-29	31.08	32.28	30.72	31.80	178227
2009-09-30	32.10	32.82	31.20	31.74	157455
2009-10-01	31.50	31.50	28.80	29.16	129253
2009-10-02	28.86	29.58	27.60	29.10	66788
2009-10-05	29.40	30.54	29.28	29.46	54117
2009-10-06	29.88	30.00	27.78	28.44	116736
2009-10-07	28.20	29.40	28.20	28.80	24723
2009-10-08	29.10	29.76	28.92	29.34	48870
2009-10-09	28.62	31.08	28.56	30.60	73516
2009-10-12	30.60	31.32	30.06	30.72	71473
2009-10-13	30.72	30.96	29.94	30.18	58557
2009-10-14	30.30	30.78	30.06	30.42	40029
2009-10-15	30.00	32.10	29.40	31.44	147107
2009-10-16	30.60	31.38	30.18	30.78	73714
2009-10-19	30.96	30.96	29.64	29.70	60698
2009-10-20	29.58	29.88	29.16	29.46	68686
2009-10-21	29.46	30.48	28.56	28.68	67995
2009-10-22	28.62	29.04	28.14	28.80	38643
2009-10-23	28.98	29.04	27.42	27.42	52675
2009-10-26	27.18	27.42	26.04	26.64	80939
2009-10-27	26.64	27.00	26.04	26.34	47830
2009-10-28	26.40	26.76	25.44	25.62	64845
2009-10-29	24.06	24.18	19.02	20.88	335241
2009-10-30	20.88	20.88	18.78	19.14	128639
2009-11-02	19.20	19.20	17.70	18.00	139874
2009-11-03	17.76	19.98	17.76	19.68	86515
2009-11-04	20.10	20.43	19.68	19.68	73547
2009-11-05	19.62	20.70	19.38	19.98	53280
2009-11-06	19.56	20.88	19.08	19.62	44944
2009-11-09	19.80	20.28	19.26	19.68	52597
2009-11-10	19.44	19.68	18.72	18.90	60189
2009-11-11	19.02	20.07	18.79	19.56	93930
2009-11-12	19.56	20.34	19.56	19.86	69489
2009-11-13	19.92	20.28	19.92	20.10	36025
2009-11-16	20.22	20.82	20.16	20.40	45696
2009-11-17	20.52	21.24	20.52	20.76	32026
2009-11-18	21.12	22.80	20.88	21.60	87835
2009-11-19	21.30	21.36	20.16	20.70	77163
2009-11-20	20.64	20.64	19.98	20.40	39116
2009-11-23	20.58	21.12	20.40	20.88	27990
2009-11-24	20.82	20.94	20.04	20.46	47619
2009-11-25	20.52	20.52	20.04	20.10	21703
2009-11-27	19.50	19.98	19.32	19.50	33171
2009-11-30	19.38	19.56	18.12	18.60	48533
2009-12-01	18.72	19.32	18.72	18.84	41860
2009-12-02	18.78	19.08	18.66	18.84	53941
2009-12-03	18.84	19.68	18.72	19.14	57323
2009-12-04	19.74	20.04	19.14	19.50	38855
2009-12-07	19.62	19.98	19.20	19.56	40964
2009-12-08	19.32	19.44	18.18	18.36	65768
2009-12-09	18.30	19.38	16.56	18.78	139303
2009-12-10	17.64	19.32	17.64	17.94	67585
2009-12-11	18.06	19.02	18.00	18.36	35256
2009-12-14	18.54	18.54	18.06	18.36	33712
2009-12-15	18.30	18.96	18.00	18.06	37540
2009-12-16	18.24	18.66	17.70	18.00	57641
2009-12-17	17.82	18.24	16.68	17.04	62019
2009-12-18	17.22	17.22	14.88	15.84	231475
2009-12-21	15.96	15.99	15.12	15.54	99949
2009-12-22	15.60	17.40	15.48	17.10	178447
2009-12-23	17.16	18.18	16.50	17.40	56881
2009-12-24	17.52	17.82	16.92	17.04	17970
2009-12-28	17.40	17.88	16.80	16.86	39080
2009-12-29	17.16	17.28	16.38	16.74	41892
2009-12-30	16.62	17.16	16.50	17.10	31489
2009-12-31	17.10	17.64	17.10	17.46	37650
2010-01-04	17.70	18.78	17.52	18.66	53140
2010-01-05	18.66	19.62	18.54	18.84	92018
2010-01-06	18.78	19.17	18.36	18.54	36032
2010-01-07	18.60	18.72	18.12	18.72	34896
2010-01-08	18.90	20.10	18.48	19.98	40099
2010-01-11	20.76	22.68	20.40	20.70	94558
2010-01-12	20.52	20.70	19.26	19.56	47762
2010-01-13	19.62	20.52	19.26	20.34	34787
2010-01-14	20.34	21.60	20.16	21.24	41578
2010-01-15	21.36	21.54	19.56	19.92	58545
2010-01-19	20.04	20.46	19.26	19.62	47719
2010-01-20	19.38	19.56	18.06	18.06	99950
2010-01-21	18.12	18.78	17.58	18.36	79950
2010-01-22	18.30	18.30	17.82	18.06	101060
2010-01-25	18.24	18.48	17.82	18.18	64276
2010-01-26	18.18	18.60	17.70	17.76	31561
2010-01-27	18.24	18.30	17.70	17.88	31660
2010-01-28	18.00	18.18	17.46	17.52	34857
2010-01-29	17.58	18.51	17.46	18.12	43175
2010-02-01	18.24	18.30	17.70	18.24	50920
2010-02-02	18.42	18.84	18.06	18.66	32044
2010-02-03	18.60	18.90	17.94	17.94	37879
2010-02-04	18.72	19.38	18.30	18.66	82338
2010-02-05	18.66	18.66	17.52	18.06	67417
2010-02-08	18.12	18.48	18.00	18.36	38378
2010-02-09	18.60	18.72	17.94	18.12	21047
2010-02-10	18.00	18.48	17.22	17.76	42732
2010-02-11	17.76	18.24	17.46	18.18	27361
2010-02-12	18.06	18.48	17.70	18.48	37078
2010-02-16	18.60	18.84	18.42	18.78	23894
2010-02-17	18.90	18.90	18.30	18.90	29462
2010-02-18	18.84	18.90	18.18	18.90	18263
2010-02-19	18.90	18.90	18.18	18.66	20053
2010-02-22	18.66	19.08	18.12	18.72	55067
2010-02-23	18.72	18.84	18.30	18.60	25006
2010-02-24	18.66	18.78	18.36	18.48	15249
2010-02-25	18.24	19.02	17.94	18.90	29602
2010-02-26	18.90	18.90	18.18	18.24	34768
2010-03-01	18.42	18.84	18.42	18.72	26392
2010-03-02	18.84	19.08	18.54	19.02	37533
2010-03-03	19.08	19.50	18.72	19.44	30516
2010-03-04	19.50	19.86	19.14	19.86	23385
2010-03-05	19.98	20.28	19.56	20.28	38471
2010-03-08	20.28	20.76	19.98	20.34	21810
2010-03-09	20.16	20.46	19.62	19.98	24205
2010-03-10	21.00	21.60	20.04	20.16	113237
2010-03-11	20.04	20.28	19.14	20.16	55947
2010-03-12	20.16	20.52	19.92	20.22	15287
2010-03-15	20.16	20.34	19.50	19.62	16561
2010-03-16	19.62	19.86	18.96	19.80	18073
2010-03-17	19.80	20.10	19.08	19.08	33036
2010-03-18	18.90	20.10	18.90	19.92	24800
2010-03-19	20.04	22.44	19.08	19.80	57110
2010-03-22	20.10	21.00	19.62	20.34	53428
2010-03-23	20.40	21.18	20.04	20.94	40561
2010-03-24	20.94	21.00	20.34	20.82	31840
2010-03-25	20.82	21.12	20.10	20.16	25640
2010-03-26	20.28	21.42	20.28	20.52	27940
2010-03-29	20.52	20.70	20.04	20.16	19191
2010-03-30	20.10	20.16	19.20	19.44	27900
2010-03-31	19.32	19.62	19.20	19.20	28975
2010-04-01	19.20	19.62	19.08	19.20	22277
2010-04-05	19.44	19.50	19.08	19.50	43876
2010-04-06	19.26	20.46	19.26	20.40	32788
2010-04-07	20.52	21.00	20.04	21.00	55593
2010-04-08	21.00	22.02	20.52	21.18	69798
2010-04-09	21.30	21.60	20.70	20.94	26318
2010-04-12	21.18	21.48	20.52	20.58	24487
2010-04-13	20.46	21.06	19.80	20.10	42457
2010-04-14	20.16	21.42	19.98	21.36	33777
2010-04-15	21.42	21.72	20.22	20.34	36385
2010-04-16	20.40	20.52	19.50	19.80	56343
2010-04-19	19.92	19.98	19.14	19.44	36316
2010-04-20	19.56	19.68	19.26	19.50	37305
2010-04-21	19.56	19.56	19.02	19.26	32108
2010-04-22	19.02	19.32	18.60	19.32	46483
2010-04-23	19.38	19.38	18.66	19.20	63271
2010-04-26	19.26	19.50	18.90	19.08	41518
2010-04-27	19.08	19.44	18.84	18.96	61838
2010-04-28	19.14	19.38	18.84	19.20	26369
2010-04-29	19.26	19.32	18.84	19.02	52292
2010-04-30	19.02	19.80	18.84	19.32	75584
2010-05-03	19.50	19.80	19.32	19.80	37905
2010-05-04	19.50	19.98	18.60	18.66	57337
2010-05-05	18.60	19.08	16.92	18.00	141823
2010-05-06	18.30	18.96	17.04	17.82	81007
2010-05-07	17.82	18.54	17.10	17.46	72905
2010-05-10	17.82	18.24	17.34	17.94	64473
2010-05-11	17.70	18.30	17.52	17.76	48222
2010-05-12	17.70	18.18	17.70	18.12	36183
2010-05-13	18.00	18.30	17.82	18.30	36039
2010-05-14	18.12	18.54	17.47	17.82	40412
2010-05-17	18.00	18.42	17.58	18.12	38546
2010-05-18	18.42	18.42	17.76	17.94	102746
2010-05-19	17.82	18.00	17.64	17.76	30029
2010-05-20	17.40	17.70	16.62	16.86	39055
2010-05-21	16.50	17.16	15.66	16.56	55457
2010-05-24	16.62	17.70	16.62	17.04	33805
2010-05-25	16.68	17.10	16.38	17.04	20367
2010-05-26	17.10	18.06	17.10	17.22	39682
2010-05-27	17.58	18.06	17.40	18.00	50886
2010-05-28	18.00	18.12	17.16	17.64	64007
2010-06-01	17.46	17.88	16.80	16.80	39419
2010-06-02	16.80	17.76	16.80	17.34	80737
2010-06-03	17.28	18.00	17.04	17.94	34778
2010-06-04	17.52	18.00	16.80	16.80	26250
2010-06-07	16.80	16.92	16.02	16.02	28401
2010-06-08	16.02	16.56	15.42	15.96	37654
2010-06-09	16.14	16.14	15.36	15.66	22379
2010-06-10	15.96	16.62	15.48	16.62	27900
2010-06-11	16.50	16.80	16.14	16.68	10194
2010-06-14	16.86	17.10	16.50	16.50	19425
2010-06-15	16.62	17.76	16.38	17.52	35448
2010-06-16	17.46	17.46	16.68	17.10	19663
2010-06-17	17.34	17.34	16.50	17.04	16730
2010-06-18	17.16	17.16	16.56	16.80	29650
2010-06-21	17.22	17.22	16.08	16.38	14764
2010-06-22	16.50	16.50	15.60	15.66	20359
2010-06-23	15.72	16.14	15.54	15.54	24030
2010-06-24	15.48	15.84	15.36	15.54	20484
2010-06-25	15.66	16.56	15.54	16.44	120034
2010-06-28	16.32	16.68	15.96	16.02	25471
2010-06-29	15.78	15.90	15.24	15.30	22711
2010-06-30	15.24	15.48	14.22	14.22	33551
2010-07-01	14.34	14.34	13.08	13.92	38141
2010-07-02	13.98	14.82	13.38	13.68	19020
2010-07-06	13.92	14.70	13.44	13.50	24061
2010-07-07	13.56	14.04	13.14	13.92	25918
2010-07-08	14.10	14.58	13.74	14.46	29815
2010-07-09	14.40	14.94	14.22	14.94	11972
2010-07-12	14.94	15.00	14.58	14.70	16411
2010-07-13	14.94	15.18	14.76	15.18	20589
2010-07-14	15.06	15.18	14.88	14.88	16493
2010-07-15	14.82	14.82	14.28	14.64	14148
2010-07-16	14.52	14.58	13.56	13.62	23258
2010-07-19	13.68	13.74	13.26	13.32	10293
2010-07-20	13.20	13.80	12.72	13.20	21880
2010-07-21	13.32	13.56	12.96	13.32	19538
2010-07-22	13.44	13.86	13.44	13.86	19599
2010-07-23	13.74	15.42	13.68	15.36	24588
2010-07-26	16.50	16.56	15.60	16.56	29395
2010-07-27	16.74	16.80	16.20	16.56	27830
2010-07-28	16.50	17.28	15.72	16.08	40971
2010-07-29	16.26	16.53	15.84	16.26	37786
2010-07-30	16.02	17.04	15.90	16.50	17191
2010-08-02	16.80	17.22	16.32	16.50	29002
2010-08-03	16.56	17.34	16.50	16.80	30550
2010-08-04	16.98	17.64	15.90	15.90	52027
2010-08-05	15.84	16.08	14.40	14.40	87444
2010-08-06	14.28	14.76	13.56	13.56	82904
2010-08-09	13.80	14.52	13.80	14.16	21925
2010-08-10	13.98	14.34	13.98	14.04	21957
2010-08-11	13.50	13.98	12.90	13.02	58879
2010-08-12	12.90	13.20	12.66	12.78	35525
2010-08-13	12.78	13.44	12.78	12.90	19328
2010-08-16	12.90	13.32	12.90	12.96	25861
2010-08-17	13.14	13.38	12.96	13.14	16858
2010-08-18	13.08	13.26	12.78	12.95	22030
2010-08-19	12.90	13.08	12.18	12.48	51869
2010-08-20	12.42	12.96	12.42	12.78	29854
2010-08-23	12.84	13.32	12.78	12.90	30608
2010-08-24	12.72	12.90	12.36	12.72	43858
2010-08-25	12.66	12.96	12.36	12.96	16893
2010-08-26	12.96	13.32	12.36	12.96	32587
2010-08-27	13.08	13.62	12.90	13.62	27484
2010-08-30	13.50	13.62	13.20	13.38	23841
2010-08-31	13.38	13.68	13.14	13.44	16545
2010-09-01	13.68	13.74	13.38	13.74	26291
2010-09-02	13.62	13.73	13.44	13.62	24131
2010-09-03	13.62	13.80	13.50	13.80	16508
2010-09-07	13.68	13.74	13.44	13.50	15028
2010-09-08	13.56	13.92	13.50	13.80	15938
2010-09-09	14.04	14.94	13.92	14.88	37376
2010-09-10	14.88	16.08	14.88	15.30	58689
2010-09-13	15.42	16.02	15.12	15.84	40606
2010-09-14	15.60	15.78	14.40	15.54	37662
2010-09-15	15.42	15.60	15.12	15.54	23938
2010-09-16	15.24	15.60	15.00	15.42	19784
2010-09-17	15.60	15.60	15.12	15.12	39302
2010-09-20	15.12	16.26	15.12	16.02	40428
2010-09-21	13.08	16.20	12.78	15.66	37877
2010-09-22	15.54	16.26	15.42	16.20	31597
2010-09-23	16.02	16.26	15.18	15.48	27392
2010-09-24	15.72	16.14	14.88	16.02	23222
2010-09-27	16.02	16.20	15.66	16.02	10985
2010-09-28	16.02	16.26	15.42	16.14	10085
2010-09-29	16.02	16.26	15.84	16.08	20687
2010-09-30	16.26	16.26	15.78	15.84	40046
2010-10-01	16.02	16.02	15.24	15.60	63929
2010-10-04	15.60	15.60	15.12	15.54	47282
2010-10-05	15.78	16.08	15.30	15.96	47247
2010-10-06	15.90	15.90	15.12	15.18	32784
2010-10-07	15.36	15.36	14.76	14.94	30258
2010-10-08	14.94	15.00	14.22	14.94	37755
2010-10-11	14.88	15.06	14.64	15.00	24594
2010-10-12	14.88	14.88	14.64	14.76	34402
2010-10-13	14.82	14.82	14.58	14.76	36977
2010-10-14	14.76	14.82	14.52	14.58	37900
2010-10-15	14.82	14.94	14.10	14.22	49973
2010-10-18	14.28	15.00	13.92	15.00	27954
2010-10-19	14.88	15.36	14.58	15.06	33205
2010-10-20	15.18	15.72	15.18	15.54	22761
2010-10-21	15.66	15.78	15.24	15.36	13317
2010-10-22	15.48	15.60	15.00	15.60	20265
2010-10-25	15.66	16.14	15.66	15.96	50491
2010-10-26	15.84	16.02	15.48	16.02	43034
2010-10-27	15.96	15.96	15.12	15.66	17834
2010-10-28	16.14	16.50	15.43	16.08	40698
2010-10-29	15.96	15.96	15.60	15.84	30610
2010-11-01	15.60	15.66	15.12	15.24	25627
2010-11-02	15.36	15.36	14.46	15.00	32881
2010-11-03	15.00	15.00	14.70	15.00	9723
2010-11-04	15.24	15.30	14.88	15.30	33877
2010-11-05	15.24	15.24	14.34	14.40	39727
2010-11-08	14.40	14.46	14.10	14.28	15761
2010-11-09	14.22	14.28	13.74	13.80	29499
2010-11-10	13.74	14.10	13.44	14.10	50623
2010-11-11	13.92	14.16	13.50	14.10	15393
2010-11-12	13.98	14.16	13.56	13.56	19763
2010-11-15	13.56	13.74	13.32	13.44	15929
2010-11-16	13.32	13.62	13.20	13.26	24024
2010-11-17	13.20	13.50	13.02	13.38	18120
2010-11-18	13.20	13.50	12.90	13.38	33484
2010-11-19	13.26	13.56	12.90	13.32	39379
2010-11-22	13.20	13.56	13.14	13.38	31182
2010-11-23	13.26	13.26	12.96	13.08	14232
2010-11-24	13.20	13.44	13.08	13.44	38157
2010-11-26	13.32	13.57	13.32	13.38	6159
2010-11-29	13.26	13.50	13.08	13.38	26317
2010-11-30	13.32	13.50	13.20	13.32	25294
2010-12-01	13.50	13.50	13.38	13.44	26336
2010-12-02	13.44	13.44	13.20	13.26	24915
2010-12-03	13.20	13.26	13.02	13.08	24228
2010-12-06	13.14	15.24	13.14	15.12	114941
2010-12-07	15.96	16.20	14.64	15.24	255809
2010-12-08	15.54	17.40	15.36	16.74	140312
2010-12-09	17.16	17.76	16.32	16.50	121420
2010-12-10	16.50	17.64	16.26	17.58	135451
2010-12-13	16.20	16.20	13.50	13.68	739219
2010-12-14	14.10	14.10	12.78	12.90	260217
2010-12-15	12.78	13.04	12.06	12.60	264391
2010-12-16	12.66	13.08	12.54	12.96	83037
2010-12-17	13.02	13.08	12.66	12.78	166169
2010-12-20	13.14	13.98	12.96	13.08	204047
2010-12-21	13.20	13.26	12.54	12.78	274932
2010-12-22	12.90	13.02	12.48	12.48	234725
2010-12-23	12.60	12.60	12.12	12.27	194708
2010-12-27	12.30	12.84	12.24	12.60	99600
2010-12-28	12.54	12.96	12.54	12.84	175691
2010-12-29	12.90	12.96	12.48	12.48	172317
2010-12-30	12.60	12.66	12.42	12.54	107141
2010-12-31	12.60	12.72	12.42	12.54	82001
2011-01-03	12.66	12.96	12.48	12.96	65557
2011-01-04	12.96	13.02	12.60	12.78	64509
2011-01-05	12.84	12.84	12.48	12.78	77284
2011-01-06	12.90	12.90	12.54	12.66	92763
2011-01-07	12.72	12.72	12.30	12.36	133603
2011-01-10	12.36	12.42	12.12	12.12	142031
2011-01-11	12.24	12.42	12.06	12.18	142646
2011-01-12	12.36	12.36	12.09	12.12	107843
2011-01-13	12.18	12.27	12.12	12.18	107368
2011-01-14	12.24	12.42	12.18	12.42	95211
2011-01-18	12.60	12.60	12.24	12.54	99306
2011-01-19	12.54	12.60	12.24	12.30	95363
2011-01-20	12.12	12.30	10.86	11.76	356700
2011-01-21	11.82	11.94	11.22	11.22	236768
2011-01-24	11.28	11.52	11.22	11.52	33434
2011-01-25	11.46	11.46	11.22	11.28	64964
2011-01-26	11.34	11.52	11.22	11.52	26001
2011-01-27	11.46	11.70	11.34	11.46	185158
2011-01-28	11.46	11.58	11.17	11.40	60612
2011-01-31	11.52	11.76	11.40	11.40	37076
2011-02-01	11.46	11.64	11.34	11.46	39140
2011-02-02	11.40	11.58	11.40	11.46	30944
2011-02-03	11.40	11.46	11.28	11.40	16498
2011-02-04	11.34	11.52	11.16	11.22	43605
2011-02-07	11.10	11.28	11.10	11.16	34902
2011-02-08	11.16	11.40	11.16	11.16	31451
2011-02-09	11.34	11.52	10.98	11.04	70699
2011-02-10	11.04	11.28	10.68	10.86	100896
2011-02-11	10.80	10.98	10.68	10.86	68254
2011-02-14	11.22	11.28	10.86	10.98	70241
2011-02-15	10.98	10.98	9.96	10.02	226855
2011-02-16	10.02	10.20	9.24	9.33	168624
2011-02-17	9.48	9.54	8.88	9.00	212835
2011-02-18	9.18	9.36	8.82	9.12	151646
2011-02-22	9.12	9.18	8.64	8.64	118769
2011-02-23	8.70	9.00	8.64	8.82	65103
2011-02-24	8.88	9.12	8.88	9.12	104525
2011-02-25	9.18	9.30	9.03	9.18	62518
2011-02-28	9.18	9.42	9.06	9.42	242600
2011-03-01	9.60	9.72	9.18	9.42	136575
2011-03-02	9.36	9.42	8.88	9.24	94789
2011-03-03	9.36	9.36	9.12	9.24	72597
2011-03-04	9.24	9.24	9.06	9.12	54125
2011-03-07	9.06	9.06	8.76	8.88	52517
2011-03-08	8.82	9.06	8.82	9.00	58150
2011-03-09	8.94	9.18	8.82	9.00	45500
2011-03-10	9.00	9.12	8.88	8.88	44624
2011-03-11	8.88	9.18	8.76	9.12	61413
2011-03-14	8.94	9.06	8.40	8.58	72961
2011-03-15	8.34	8.40	7.86	8.34	66483
2011-03-16	8.34	8.40	7.86	7.92	144354
2011-03-17	7.98	7.98	7.20	7.50	128760
2011-03-18	7.50	7.80	7.38	7.68	62983
2011-03-21	7.74	7.89	7.50	7.56	61804
2011-03-22	7.62	7.68	7.41	7.56	28264
2011-03-23	7.92	8.34	7.68	8.04	211273
2011-03-24	8.04	8.52	7.86	8.28	104666
2011-03-25	8.40	8.52	8.28	8.40	36815
2011-03-28	8.88	9.54	8.58	8.64	246698
2011-03-29	8.64	9.00	8.52	8.88	57901
2011-03-30	8.88	9.06	8.70	9.00	36273
2011-03-31	8.94	9.21	8.70	8.94	52572
2011-04-01	9.06	9.12	8.88	9.06	49589
2011-04-04	9.00	9.27	8.70	8.94	58316
2011-04-05	8.88	9.00	8.76	8.82	57146
2011-04-06	8.94	8.94	8.79	8.82	20891
2011-04-07	8.82	9.06	8.76	8.76	24472
2011-04-08	8.82	8.88	8.64	8.64	26705
2011-04-11	8.94	9.54	8.88	9.30	199178
2011-04-12	9.18	10.14	9.06	9.18	262599
2011-04-13	9.30	9.30	8.88	9.12	116184
2011-04-14	9.30	9.30	8.94	9.00	77311
2011-04-15	8.94	9.12	8.64	9.00	83608
2011-04-18	8.64	9.00	8.16	8.40	125366
2011-04-19	8.52	8.82	8.28	8.64	80993
2011-04-20	8.76	9.12	8.57	9.12	113240
2011-04-21	9.18	9.30	8.82	9.24	23834
2011-04-25	9.24	9.24	9.00	9.09	27781
2011-04-26	9.18	9.18	8.70	8.88	66045
2011-04-27	9.00	9.06	8.70	8.88	49070
2011-04-28	9.12	9.12	8.82	9.00	44849
2011-04-29	9.06	9.06	8.82	8.94	38085
2011-05-02	9.06	9.06	8.64	8.70	47996
2011-05-03	8.70	8.88	8.52	8.58	45046
2011-05-04	8.58	8.75	8.22	8.34	62248
2011-05-05	8.34	8.70	8.10	8.16	57219
2011-05-06	8.22	8.40	8.10	8.16	33064
2011-05-09	8.16	8.40	8.16	8.40	22857
2011-05-10	8.40	8.82	8.22	8.82	43246
2011-05-11	8.94	9.00	8.46	8.58	42116
2011-05-12	8.52	8.88	8.52	8.88	87701
2011-05-13	8.88	9.12	8.64	8.88	171414
2011-05-16	8.82	9.54	8.58	8.58	384556
2011-05-17	8.64	8.76	8.22	8.34	131323
2011-05-18	8.34	8.64	8.28	8.64	40381
2011-05-19	8.70	8.70	8.28	8.40	44469
2011-05-20	8.40	8.46	8.16	8.22	90116
2011-05-23	8.10	8.34	8.10	8.22	41211
2011-05-24	8.22	8.40	8.04	8.10	48008
2011-05-25	8.16	8.28	8.10	8.10	34627
2011-05-26	8.16	8.22	7.74	8.04	56408
2011-05-27	8.04	8.88	7.86	8.58	108632
2011-05-31	8.64	9.06	8.40	8.82	179704
2011-06-01	8.88	8.94	7.98	8.22	76287
2011-06-02	8.28	8.40	8.16	8.28	73024
2011-06-03	8.22	8.46	7.92	8.16	151548
2011-06-06	8.10	8.28	7.68	7.68	140881
2011-06-07	7.80	8.04	7.56	7.68	92065
2011-06-08	7.62	7.62	7.20	7.20	100141
2011-06-09	7.20	7.44	6.96	7.32	74704
2011-06-10	7.20	7.44	6.96	7.08	111543
2011-06-13	7.08	7.20	6.96	6.96	97938
2011-06-14	7.02	7.14	6.84	7.02	108313
2011-06-15	6.90	6.96	6.72	6.90	66010
2011-06-16	6.90	6.93	6.72	6.84	52403
2011-06-17	6.90	7.08	6.72	6.90	92371
2011-06-20	6.90	6.96	6.78	6.90	52940
2011-06-21	6.96	7.32	6.84	7.02	152137
2011-06-22	6.96	7.08	6.84	6.90	58226
2011-06-23	6.84	7.08	6.84	6.90	52462
2011-06-24	7.08	7.50	6.84	7.32	1329147
2011-06-27	7.20	7.32	7.02	7.26	61623
2011-06-28	7.32	7.43	7.20	7.38	50072
2011-06-29	7.26	7.50	7.20	7.50	44179
2011-06-30	7.50	7.50	7.26	7.50	73282
2011-07-01	7.44	7.44	7.20	7.26	37189
2011-07-05	7.26	7.49	7.20	7.38	59127
2011-07-06	7.38	7.44	7.20	7.20	23337
2011-07-07	7.32	7.32	7.02	7.26	66503
2011-07-08	7.20	7.38	7.14	7.26	27775
2011-07-11	7.14	7.32	7.02	7.14	42957
2011-07-12	7.20	7.62	6.99	7.44	110498
2011-07-13	7.44	8.10	7.26	7.68	174543
2011-07-14	7.74	8.04	7.56	7.80	41535
2011-07-15	7.86	8.22	7.68	7.80	46152
2011-07-18	7.80	7.80	7.50	7.68	41811
2011-07-19	7.68	7.74	7.44	7.62	44951
2011-07-20	7.62	7.98	7.39	7.74	76258
2011-07-21	7.86	8.10	7.62	7.74	37308
2011-07-22	7.80	7.98	7.62	7.74	49069
2011-07-25	7.68	7.92	7.56	7.74	38289
2011-07-26	7.74	7.86	7.50	7.74	47162
2011-07-27	7.80	7.80	7.38	7.38	90268
2011-07-28	7.62	7.68	7.32	7.38	36634
2011-07-29	7.38	7.68	7.20	7.56	38872
2011-08-01	7.74	7.80	7.44	7.80	65020
2011-08-02	7.80	7.86	7.32	7.62	88752
2011-08-03	7.74	7.80	7.26	7.74	112702
2011-08-04	7.62	7.74	7.14	7.20	178597
2011-08-05	7.26	7.32	5.94	6.66	133363
2011-08-08	6.12	6.42	5.34	5.88	138454
2011-08-09	6.00	6.24	5.91	6.00	74737
2011-08-10	5.82	6.42	5.76	6.00	94202
2011-08-11	6.06	6.42	5.88	6.12	35529
2011-08-12	6.18	6.48	6.12	6.24	33644
2011-08-15	6.36	6.42	6.18	6.42	36213
2011-08-16	6.30	6.36	6.12	6.36	24086
2011-08-17	6.42	6.57	6.12	6.42	19641
2011-08-18	6.18	6.24	6.06	6.18	29583
2011-08-19	6.12	6.42	6.06	6.06	24568
2011-08-22	6.24	6.42	6.00	6.30	72012
2011-08-23	6.42	6.96	6.24	6.24	151675
2011-08-24	6.30	6.54	6.24	6.36	44842
2011-08-25	6.36	6.60	6.30	6.42	17755
2011-08-26	6.36	6.72	6.06	6.66	23654
2011-08-29	6.90	7.14	6.66	6.90	28318
2011-08-30	6.84	6.96	6.66	6.96	17038
2011-08-31	7.08	7.08	6.78	6.96	22415
2011-09-01	6.96	7.02	6.48	6.48	33708
2011-09-02	6.36	6.78	6.24	6.66	22721
2011-09-06	6.66	6.72	6.48	6.54	12483
2011-09-07	6.78	6.90	6.60	6.72	8588
2011-09-08	6.60	7.14	6.54	6.84	21309
2011-09-09	6.72	6.84	6.42	6.72	25985
2011-09-12	6.42	6.84	6.18	6.66	178564
2011-09-13	6.72	6.96	6.60	6.90	8891
2011-09-14	6.90	7.32	6.60	7.20	33951
2011-09-15	7.32	8.70	7.32	8.28	152806
2011-09-16	8.04	8.16	7.44	8.04	76557
2011-09-19	7.86	8.04	7.56	7.68	13481
2011-09-20	7.80	7.80	7.26	7.38	12934
2011-09-21	7.50	7.74	7.14	7.14	14628
2011-09-22	6.90	7.02	6.60	6.60	35473
2011-09-23	6.72	7.08	6.60	7.08	10388
2011-09-26	7.02	7.02	6.60	6.60	6972
2011-09-27	6.96	7.74	6.90	7.32	87926
2011-09-28	7.26	7.26	6.66	6.96	22688
2011-09-29	7.02	7.02	6.54	6.60	14397
2011-09-30	6.60	7.02	6.36	7.02	28782
2011-10-03	6.96	7.02	6.60	6.84	16762
2011-10-04	6.72	6.96	6.48	6.84	59353
2011-10-05	6.84	6.90	6.42	6.72	197742
2011-10-06	6.60	6.78	6.60	6.60	5244
2011-10-07	6.78	6.90	6.42	6.66	20865
2011-10-10	6.60	6.78	6.42	6.66	31573
2011-10-11	6.48	6.84	6.48	6.84	61724
2011-10-12	6.84	7.32	6.78	7.32	18089
2011-10-13	7.80	8.04	7.08	7.08	38801
2011-10-14	7.02	7.62	7.02	7.38	10451
2011-10-17	7.32	7.32	7.08	7.32	5414
2011-10-18	7.20	7.50	7.20	7.26	5490
2011-10-19	7.26	7.74	7.26	7.38	11617
2011-10-20	7.56	7.62	7.26	7.26	9634
2011-10-21	7.38	7.44	7.14	7.14	45881
2011-10-24	7.20	7.20	6.90	7.20	11519
2011-10-25	7.02	7.06	6.72	6.72	9399
2011-10-26	6.72	6.90	6.72	6.90	3591
2011-10-27	6.96	7.68	6.84	6.96	97999
2011-10-28	6.90	7.50	6.90	7.08	60321
2011-10-31	6.90	7.08	6.72	6.96	13087
2011-11-01	6.96	7.20	6.60	6.72	16886
2011-11-02	6.72	6.96	6.60	6.78	38164
2011-11-03	7.02	7.08	6.72	6.78	8933
2011-11-04	6.78	7.02	6.72	6.72	13230
2011-11-07	6.84	7.20	6.84	7.02	18295
2011-11-08	7.02	7.03	6.72	6.96	16857
2011-11-09	6.72	7.08	6.72	6.90	12531
2011-11-10	6.90	7.08	6.60	6.78	13934
2011-11-11	6.84	7.08	6.84	7.02	20337
2011-11-14	6.90	7.08	6.84	6.84	7244
2011-11-15	6.90	7.02	6.84	6.90	10418
2011-11-16	6.78	7.50	6.78	6.96	44005
2011-11-17	7.02	7.14	6.72	6.78	5473
2011-11-18	6.78	6.78	5.33	6.00	194173
2011-11-21	5.94	6.30	5.76	5.82	64720
2011-11-22	5.82	6.30	5.82	5.88	34378
2011-11-23	5.94	6.12	5.70	5.88	18593
2011-11-25	5.88	6.00	5.73	5.82	21870
2011-11-28	6.06	6.30	5.88	5.94	17347
2011-11-29	5.91	6.06	5.76	5.77	58590
2011-11-30	6.06	6.12	5.82	6.12	24804
2011-12-01	6.03	6.18	5.82	6.18	14029
2011-12-02	6.18	6.24	6.06	6.24	13590
2011-12-05	6.24	6.24	5.88	6.12	16973
2011-12-06	6.12	6.12	5.92	6.00	12966
2011-12-07	5.90	6.18	5.88	6.00	14554
2011-12-08	5.96	6.18	5.88	5.94	24665
2011-12-09	6.00	6.12	5.94	6.06	18291
2011-12-12	6.00	6.12	5.94	6.00	7777
2011-12-13	5.94	6.06	5.88	6.00	11555
2011-12-14	5.82	6.12	5.82	6.00	39287
2011-12-15	6.06	6.06	5.94	6.06	373973
2011-12-16	6.06	6.06	5.82	5.88	22939
2011-12-19	5.92	6.00	5.77	5.94	32783
2011-12-20	5.94	6.06	5.76	6.00	17950
2011-12-21	5.94	6.06	5.94	6.00	21612
2011-12-22	6.00	6.06	5.94	5.94	88711
2011-12-23	5.94	6.24	5.94	5.94	37608
2011-12-27	6.00	6.12	5.89	5.99	15785
2011-12-28	5.94	6.24	5.94	6.00	28982
2011-12-29	5.94	6.24	5.77	5.82	29052
2011-12-30	5.82	5.94	5.70	5.76	44531
2012-01-03	5.94	6.00	5.88	5.88	12473
2012-01-04	5.82	5.94	5.82	5.88	8973
2012-01-05	5.88	6.00	5.82	5.88	6734
2012-01-06	5.88	6.18	5.88	6.18	8386
2012-01-09	6.18	6.24	6.00	6.18	6585
2012-01-10	6.12	6.12	5.95	6.00	19865
2012-01-11	6.00	6.06	5.94	6.00	13519
2012-01-12	6.00	6.06	5.94	5.94	10191
2012-01-13	6.00	6.06	5.88	6.06	26235
2012-01-17	5.88	6.06	5.88	5.99	28125
2012-01-18	6.00	6.00	5.90	6.00	30026
2012-01-19	6.00	6.30	5.95	6.24	46137
2012-01-20	6.30	6.30	6.18	6.18	32535
2012-01-23	6.00	6.30	6.00	6.24	19330
2012-01-24	6.24	6.36	6.06	6.30	34177
2012-01-25	6.36	6.36	6.06	6.18	15338
2012-01-26	6.24	6.24	5.94	6.00	13320
2012-01-27	6.00	6.13	5.94	6.06	13293
2012-01-30	6.06	6.24	6.00	6.24	15519
2012-01-31	6.24	6.36	6.06	6.30	26820
2012-02-01	6.42	6.48	6.06	6.24	149062
2012-02-02	6.42	6.48	6.30	6.48	70659
2012-02-03	6.60	6.60	6.30	6.48	31420
2012-02-06	6.54	6.54	6.30	6.54	41214
2012-02-07	6.48	6.60	6.42	6.54	36729
2012-02-08	6.60	7.08	6.59	7.02	82413
2012-02-09	7.08	7.32	7.02	7.14	60162
2012-02-10	7.14	7.14	6.84	7.08	33075
2012-02-13	7.02	7.20	6.78	7.02	21845
2012-02-14	7.02	7.02	6.54	6.54	111315
2012-02-15	6.54	6.84	6.54	6.72	37881
2012-02-16	6.72	6.72	6.24	6.36	49342
2012-02-17	6.42	6.45	6.24	6.36	11651
2012-02-21	6.42	6.54	6.24	6.24	15641
2012-02-22	6.24	6.24	6.00	6.12	42304
2012-02-23	6.24	6.45	6.12	6.30	16555
2012-02-24	6.36	6.48	6.24	6.24	12731
2012-02-27	6.24	6.48	6.18	6.18	15678
2012-02-28	6.24	6.42	6.12	6.24	14179
2012-02-29	6.36	6.60	6.18	6.18	42467
2012-03-01	6.30	6.54	6.30	6.30	35615
2012-03-02	6.24	6.48	6.18	6.30	20477
2012-03-05	6.30	6.42	6.18	6.30	29487
2012-03-06	6.90	6.90	6.42	6.72	69950
2012-03-07	6.78	7.47	6.60	6.96	141729
2012-03-08	6.96	7.23	6.84	7.14	83947
2012-03-09	7.14	7.26	6.72	7.08	31741
2012-03-12	7.08	7.44	6.96	7.14	45198
2012-03-13	7.14	7.38	6.96	7.02	32966
2012-03-14	7.08	7.26	6.90	7.20	49141
2012-03-15	7.38	7.74	7.14	7.26	53016
2012-03-16	7.26	7.38	7.02	7.20	60939
2012-03-19	7.08	7.20	6.84	6.96	49150
2012-03-20	6.84	7.38	6.84	7.08	25648
2012-03-21	7.08	7.14	6.90	6.96	14448
2012-03-22	7.14	7.20	6.96	7.02	23343
2012-03-23	6.90	7.09	6.78	6.96	47686
2012-03-26	6.96	7.08	6.84	7.02	14614
2012-03-27	7.02	7.02	6.72	6.96	11337
2012-03-28	6.84	7.08	6.78	6.90	22843
2012-03-29	6.78	6.96	6.78	6.96	6491
2012-03-30	6.84	7.02	6.78	6.96	12762
2012-04-02	6.90	7.02	6.78	6.84	37240
2012-04-03	6.84	6.96	6.78	6.84	21937
2012-04-04	6.90	7.14	6.42	6.54	30824
2012-04-05	6.48	6.96	6.48	6.84	20401
2012-04-09	6.72	6.96	6.30	6.42	34053
2012-04-10	6.60	6.60	6.24	6.30	12871
2012-04-11	6.30	6.83	6.30	6.54	29583
2012-04-12	6.36	6.78	6.30	6.54	24315
2012-04-13	6.60	6.72	6.06	6.12	38356
2012-04-16	6.18	7.14	6.18	6.84	27614
2012-04-17	6.90	6.96	6.60	6.60	7801
2012-04-18	6.72	6.72	6.36	6.54	10285
2012-04-19	7.02	7.44	6.78	6.90	106143
2012-04-20	6.96	7.32	6.72	7.02	88062
2012-04-23	7.08	7.26	6.84	7.08	34773
2012-04-24	7.14	7.26	6.84	7.20	64923
2012-04-25	7.20	7.38	7.02	7.20	59169
2012-04-26	6.90	6.90	6.06	6.24	142640
2012-04-27	6.24	6.42	6.06	6.24	59012
2012-04-30	6.30	6.48	6.06	6.06	35683
2012-05-01	6.06	6.30	6.00	6.18	28239
2012-05-02	6.30	6.36	6.06	6.06	18249
2012-05-03	6.27	6.30	6.06	6.06	17609
2012-05-04	6.06	6.08	5.40	5.64	53560
2012-05-07	5.70	5.82	5.44	5.82	20991
2012-05-08	5.70	5.82	5.52	5.52	19205
2012-05-09	5.58	5.82	5.47	5.70	14266
2012-05-10	5.58	5.93	5.57	5.70	20619
2012-05-11	5.70	5.70	5.52	5.58	8698
2012-05-14	5.58	5.70	5.22	5.40	56203
2012-05-15	5.37	5.52	5.10	5.40	42709
2012-05-16	5.22	5.76	5.16	5.25	16906
2012-05-17	5.16	5.52	5.16	5.43	35918
2012-05-18	5.40	5.52	5.28	5.40	19603
2012-05-21	5.40	5.58	5.16	5.40	7948
2012-05-22	5.34	5.52	5.34	5.46	18201
2012-05-23	5.46	5.58	5.34	5.52	46882
2012-05-24	5.58	5.70	5.46	5.46	10569
2012-05-25	5.64	5.64	5.40	5.58	7444
2012-05-29	5.46	5.58	5.40	5.58	13615
2012-05-30	5.40	5.58	5.40	5.58	8540
2012-05-31	5.58	5.58	5.40	5.52	15134
2012-06-01	5.46	5.58	5.23	5.40	7698
2012-06-04	5.46	5.46	5.22	5.28	22021
2012-06-05	5.22	5.64	5.22	5.57	9439
2012-06-06	5.52	5.94	5.52	5.58	19376
2012-06-07	5.64	5.64	5.22	5.58	23475
2012-06-08	5.52	5.52	5.16	5.22	10247
2012-06-11	5.22	5.45	4.74	4.86	19690
2012-06-12	4.98	5.21	4.98	5.10	12444
2012-06-13	5.10	5.21	5.10	5.13	8133
2012-06-14	4.92	5.22	4.92	5.16	10870
2012-06-15	5.10	5.22	4.98	5.10	14160
2012-06-18	5.16	5.22	4.92	5.10	6929
2012-06-19	5.10	5.22	4.74	4.80	25677
2012-06-20	4.50	4.50	3.96	4.32	669614
2012-06-21	4.50	4.50	3.60	3.84	293094
2012-06-22	3.78	4.10	3.60	3.60	135072
2012-06-25	3.42	3.96	3.42	3.78	71118
2012-06-26	3.72	3.96	3.72	3.84	65589
2012-06-27	3.66	3.96	3.66	3.79	16935
2012-06-28	3.84	3.93	3.79	3.85	28398
2012-06-29	3.89	3.90	3.80	3.84	14704
2012-07-02	3.98	4.08	3.72	3.72	109117
2012-07-03	3.90	3.96	3.78	3.81	53112
2012-07-05	3.84	3.96	3.78	3.78	94581
2012-07-06	3.90	4.37	3.82	4.26	170065
2012-07-09	4.32	4.32	4.02	4.21	83507
2012-07-10	4.26	4.26	4.08	4.20	39607
2012-07-11	4.26	4.41	4.08	4.10	34445
2012-07-12	4.20	4.31	3.92	3.97	46240
2012-07-13	4.02	4.02	3.90	3.90	28061
2012-07-16	4.04	4.04	3.91	4.04	53484
2012-07-17	4.04	4.04	3.84	3.85	80928
2012-07-18	3.90	4.12	3.90	3.99	66951
2012-07-19	4.08	4.32	3.87	4.32	181183
2012-07-20	4.44	4.50	4.10	4.38	253430
2012-07-23	4.38	4.38	4.20	4.20	98234
2012-07-24	4.32	4.32	4.15	4.26	96205
2012-07-25	4.26	4.26	4.09	4.20	89512
2012-07-26	4.44	4.68	4.20	4.32	281781
2012-07-27	4.44	4.56	4.36	4.44	124589
2012-07-30	4.44	4.50	4.23	4.38	121122
2012-07-31	4.44	4.44	3.96	4.16	105590
2012-08-01	4.37	4.37	3.96	3.96	145094
2012-08-02	4.08	4.14	3.74	3.90	124234
2012-08-03	3.90	4.20	3.84	3.86	44252
2012-08-06	4.20	4.20	3.88	4.02	91923
2012-08-07	4.03	4.19	3.99	4.08	28114
2012-08-08	4.14	4.14	3.91	3.96	26686
2012-08-09	3.96	4.08	3.93	4.08	41520
2012-08-10	4.08	4.14	3.94	4.14	31628
2012-08-13	4.08	4.20	4.04	4.17	34470
2012-08-14	4.20	4.50	4.14	4.38	176320
2012-08-15	4.35	4.65	4.22	4.62	196704
2012-08-16	4.68	4.80	4.52	4.61	233882
2012-08-17	4.74	4.74	4.56	4.73	121142
2012-08-20	4.68	4.92	4.56	4.70	193291
2012-08-21	4.77	4.79	4.59	4.63	95171
2012-08-22	4.68	4.68	4.50	4.56	90381
2012-08-23	4.57	4.62	4.50	4.57	85366
2012-08-24	4.44	4.80	4.35	4.74	92688
2012-08-27	4.80	4.92	4.62	4.78	145373
2012-08-28	4.92	4.92	4.58	4.68	180304
2012-08-29	4.65	4.77	4.62	4.65	79080
2012-08-30	4.74	4.74	4.55	4.55	56662
2012-08-31	4.56	4.74	4.55	4.55	40094
2012-09-04	4.56	4.69	4.34	4.56	71022
2012-09-05	4.26	4.56	4.23	4.53	59667
2012-09-06	4.44	4.64	4.44	4.62	48366
2012-09-07	4.47	4.67	4.47	4.64	33747
2012-09-10	4.47	4.77	4.47	4.77	63725
2012-09-11	4.80	4.98	4.77	4.98	173028
2012-09-12	5.04	5.16	4.92	4.98	132381
2012-09-13	5.04	5.04	4.73	4.81	69002
2012-09-14	4.74	4.91	4.74	4.80	34624
2012-09-17	4.79	4.92	4.79	4.86	85375
2012-09-18	4.92	4.92	4.74	4.74	109060
2012-09-19	4.86	5.21	4.74	5.04	145220
2012-09-20	5.22	5.52	5.10	5.52	210563
2012-09-21	5.64	5.70	5.16	5.16	212132
2012-09-24	5.52	5.52	5.28	5.35	51933
2012-09-25	5.28	5.37	5.10	5.34	56818
2012-09-26	5.22	5.22	4.88	5.00	55262
2012-09-27	5.22	5.28	4.94	5.16	60455
2012-09-28	5.22	5.22	5.00	5.00	15891
2012-10-01	5.00	5.22	5.00	5.13	20638
2012-10-02	5.13	5.22	5.10	5.10	31239
2012-10-03	5.10	5.28	5.10	5.20	35927
2012-10-04	5.34	5.34	4.86	4.86	102266
2012-10-05	4.77	5.10	4.69	4.93	154402
2012-10-08	5.01	5.04	4.86	4.86	19961
2012-10-09	4.92	4.98	4.74	4.80	39534
2012-10-10	4.80	4.80	4.28	4.56	54646
2012-10-11	4.62	4.68	4.39	4.44	44746
2012-10-12	4.50	4.50	4.26	4.34	63325
2012-10-15	4.38	4.62	4.21	4.54	41114
2012-10-16	4.38	4.56	4.38	4.39	49981
2012-10-17	4.44	4.50	4.14	4.27	103189
2012-10-18	4.27	4.42	4.20	4.32	93768
2012-10-19	4.38	4.38	4.08	4.35	121466
2012-10-22	4.32	4.32	3.98	4.08	79229
2012-10-23	3.90	4.14	3.84	4.12	51671
2012-10-24	4.20	4.20	3.96	4.08	28214
2012-10-25	4.02	4.20	4.02	4.14	27368
2012-10-26	4.18	4.18	3.90	3.93	35531
2012-10-31	3.96	4.08	3.84	4.08	86139
2012-11-01	4.14	4.20	4.07	4.20	43315
2012-11-02	4.20	4.20	3.93	3.95	48872
2012-11-05	4.02	4.02	3.83	3.90	34474
2012-11-06	4.02	4.02	3.78	3.84	72256
2012-11-07	3.84	4.01	3.72	3.86	62403
2012-11-08	3.72	3.87	3.72	3.75	54115
2012-11-09	3.87	3.87	3.69	3.72	70294
2012-11-12	3.72	3.79	3.46	3.60	76461
2012-11-13	3.55	3.71	3.48	3.66	74557
2012-11-14	3.66	4.13	3.50	3.89	660067
2012-11-15	3.96	4.00	3.66	3.78	83162
2012-11-16	3.73	3.84	3.66	3.84	23152
2012-11-19	3.84	4.02	3.78	3.84	75584
2012-11-20	3.84	3.95	3.78	3.93	14087
2012-11-21	3.78	4.02	3.66	3.75	39953
2012-11-23	3.93	4.08	3.74	3.93	31821
2012-11-26	4.32	4.32	3.93	3.99	138495
2012-11-27	4.20	4.20	3.90	3.96	48670
2012-11-28	4.02	4.16	3.96	3.96	37051
2012-11-29	4.20	4.30	4.02	4.12	74777
2012-11-30	4.30	4.30	3.85	3.85	113822
2012-12-03	4.01	4.07	3.91	4.02	25432
2012-12-04	3.90	4.10	3.90	4.08	10867
2012-12-05	4.08	4.08	3.89	4.05	17076
2012-12-06	4.14	4.14	3.92	3.93	40819
2012-12-07	3.91	4.02	3.90	3.96	85343
2012-12-10	4.01	4.05	3.96	4.02	42688
2012-12-11	3.99	4.30	3.99	4.20	103354
2012-12-12	4.29	4.29	3.98	3.99	119224
2012-12-13	4.02	4.20	3.99	3.99	64298
2012-12-14	3.96	4.11	3.96	4.02	14466
2012-12-17	4.02	4.20	4.02	4.18	16940
2012-12-18	4.08	4.24	4.08	4.20	24404
2012-12-19	4.14	4.20	4.11	4.14	13981
2012-12-20	4.08	4.20	3.97	4.20	12633
2012-12-21	4.08	4.20	4.02	4.02	11363
2012-12-24	4.02	4.20	4.02	4.03	11338
2012-12-26	3.97	4.13	3.92	4.08	17426
2012-12-27	3.96	4.08	3.93	3.93	36903
2012-12-28	3.93	4.07	3.93	3.96	21736
2012-12-31	4.02	4.02	3.93	3.96	65832
2013-01-02	4.02	4.11	3.94	4.02	17771
2013-01-03	4.11	4.32	3.97	4.20	30353
2013-01-04	4.34	4.92	4.34	4.80	166597
2013-01-07	4.92	5.04	4.80	4.86	61042
2013-01-08	4.97	5.40	4.92	5.40	130227
2013-01-09	5.40	6.90	5.28	6.78	433095
2013-01-10	6.90	6.90	6.12	6.18	280871
2013-01-11	6.30	7.02	6.18	6.72	258423
2013-01-14	6.78	6.84	6.54	6.54	123132
2013-01-15	6.54	6.65	6.06	6.24	76290
2013-01-16	6.30	6.30	5.79	6.30	115845
2013-01-17	6.30	6.36	6.00	6.24	56680
2013-01-18	6.30	6.30	5.94	6.06	65798
2013-01-22	6.00	6.18	5.89	6.06	65302
2013-01-23	5.95	6.18	5.94	6.18	57828
2013-01-24	6.00	6.78	6.00	6.42	209612
2013-01-25	6.30	6.60	6.30	6.30	80871
2013-01-28	6.48	6.54	6.24	6.48	71302
2013-01-29	6.54	6.96	6.42	6.54	110522
2013-01-30	6.60	6.78	6.48	6.60	105447
2013-01-31	6.72	7.08	6.66	7.08	196102
2013-02-01	7.32	7.68	7.02	7.14	241697
2013-02-04	7.20	7.20	6.42	6.72	173848
2013-02-05	6.90	7.02	6.60	7.02	95523
2013-02-06	6.96	7.02	6.54	6.72	146017
2013-02-07	6.72	6.72	6.54	6.60	76044
2013-02-08	6.60	6.66	6.12	6.18	111778
2013-02-11	6.18	6.36	6.00	6.24	79727
2013-02-12	6.18	6.54	6.18	6.36	77474
2013-02-13	6.18	6.30	6.12	6.24	46245
2013-02-14	6.30	6.36	6.06	6.12	123709
2013-02-15	6.30	6.36	6.12	6.24	287994
2013-02-19	6.24	6.30	6.06	6.24	151550
2013-02-20	6.24	6.30	6.12	6.18	34542
2013-02-21	6.18	6.18	5.76	6.00	147589
2013-02-22	6.12	6.12	5.88	6.00	55753
2013-02-25	6.00	6.06	5.82	5.92	70802
2013-02-26	5.98	6.00	5.82	6.00	73720
2013-02-27	6.00	6.06	5.88	5.88	32780
2013-02-28	6.00	6.00	5.83	5.99	73380
2013-03-01	6.00	6.00	5.77	5.82	46128
2013-03-04	5.94	6.18	5.87	6.00	91833
2013-03-05	6.00	6.06	5.94	6.00	66316
2013-03-06	6.00	6.00	5.96	5.97	119292
2013-03-07	5.94	6.30	5.94	6.30	157883
2013-03-08	6.36	6.54	6.24	6.42	109296
2013-03-11	6.60	6.84	6.48	6.84	116629
2013-03-12	6.90	6.90	6.18	6.42	130981
2013-03-13	6.60	6.60	6.24	6.30	54931
2013-03-14	6.42	6.42	6.06	6.27	123293
2013-03-15	6.30	6.42	6.12	6.30	156439
2013-03-18	6.30	6.42	6.18	6.24	101983
2013-03-19	6.24	6.30	6.06	6.24	136194
2013-03-20	6.24	6.30	6.06	6.30	62522
2013-03-21	6.48	6.60	6.15	6.30	62719
2013-03-22	6.30	6.42	6.12	6.30	157104
2013-03-25	6.30	6.78	6.24	6.60	280384
2013-03-26	6.72	6.78	6.48	6.60	185557
2013-03-27	6.66	6.78	6.48	6.60	120357
2013-03-28	6.60	6.90	6.54	6.84	331757
2013-04-01	7.02	7.14	6.60	6.84	163588
2013-04-02	6.96	6.96	6.72	6.78	186937
2013-04-03	6.84	6.90	6.30	6.78	283826
2013-04-04	6.60	6.78	6.36	6.60	95203
2013-04-05	6.60	6.84	6.54	6.72	87089
2013-04-08	6.66	6.78	6.60	6.78	63964
2013-04-09	6.72	6.84	6.66	6.84	143211
2013-04-10	6.78	6.90	6.60	6.90	197868
2013-04-11	6.78	7.53	6.72	7.08	719381
2013-04-12	7.02	7.74	7.02	7.38	637115
2013-04-15	7.38	8.16	6.96	7.26	697691
2013-04-16	7.32	7.68	7.02	7.08	359094
2013-04-17	7.14	7.32	6.90	7.26	198287
2013-04-18	7.32	7.32	6.96	7.14	188830
2013-04-19	7.14	7.80	7.14	7.74	438535
2013-04-22	7.92	8.52	7.80	8.40	501601
2013-04-23	8.58	8.76	8.10	8.22	463332
2013-04-24	8.10	8.22	7.53	7.74	322368
2013-04-25	7.80	8.22	7.62	7.98	296850
2013-04-26	8.16	8.28	7.74	7.80	216743
2013-04-29	7.92	7.92	7.20	7.50	325741
2013-04-30	7.50	7.92	7.44	7.68	313337
2013-05-01	7.80	7.86	7.38	7.38	130671
2013-05-02	7.50	7.56	7.02	7.32	196859
2013-05-03	7.38	7.68	7.32	7.32	122551
2013-05-06	7.44	7.56	6.78	6.96	348630
2013-05-07	6.96	7.14	6.18	6.42	440498
2013-05-08	6.42	6.66	6.18	6.60	247197
2013-05-09	6.60	6.60	6.36	6.42	54194
2013-05-10	6.42	6.90	6.36	6.84	127795
2013-05-13	6.96	7.32	6.78	7.14	160359
2013-05-14	7.26	7.47	6.66	6.84	312091
2013-05-15	6.78	7.20	6.72	7.14	163439
2013-05-16	7.14	7.20	6.96	7.14	122023
2013-05-17	7.20	7.29	6.96	7.20	129349
2013-05-20	7.14	7.20	6.90	6.96	115044
2013-05-21	6.96	7.02	6.78	6.90	87071
2013-05-22	6.90	6.96	6.78	6.78	83154
2013-05-23	6.78	7.08	6.60	7.08	138429
2013-05-24	7.08	7.08	6.78	6.96	66156
2013-05-28	6.96	7.02	6.66	6.78	135606
2013-05-29	6.72	7.02	6.66	6.96	61075
2013-05-30	7.02	7.20	6.84	7.20	137480
2013-05-31	7.20	7.32	7.02	7.20	184079
2013-06-03	7.14	7.80	6.84	7.62	302812
2013-06-04	7.68	7.77	6.96	7.20	165037
2013-06-05	7.20	7.32	6.78	6.78	132462
2013-06-06	6.84	7.14	6.78	7.14	98675
2013-06-07	7.08	7.32	6.90	7.08	52191
2013-06-10	7.14	7.32	7.08	7.26	124220
2013-06-11	7.26	7.80	7.08	7.62	121498
2013-06-12	8.76	8.94	7.74	8.40	1057090
2013-06-13	8.64	9.30	7.98	9.00	680375
2013-06-14	8.76	8.88	8.16	8.46	303784
2013-06-17	8.64	9.18	8.40	8.76	291787
2013-06-18	9.60	11.34	9.54	11.34	2303776
2013-06-19	12.06	12.18	10.86	10.92	1873915
2013-06-20	10.50	10.92	10.14	10.62	636149
2013-06-21	10.80	13.20	10.68	12.96	1313584
2013-06-24	12.60	12.90	11.47	12.30	1381941
2013-06-25	13.35	13.38	11.71	12.05	1603567
2013-06-26	12.29	12.77	10.81	10.92	1678230
2013-06-27	11.35	12.46	11.05	12.14	1944389
2013-06-28	12.11	12.20	11.48	11.57	4714591
2013-07-01	11.58	12.65	11.58	12.57	1428074
2013-07-02	12.57	12.73	12.04	12.37	940702
2013-07-03	12.31	12.35	12.08	12.30	245734
2013-07-05	12.45	12.82	12.16	12.81	638311
2013-07-08	11.96	13.46	11.58	13.42	2018487
2013-07-09	13.84	14.09	12.78	12.93	1296272
2013-07-10	12.89	13.83	12.80	13.79	992759
2013-07-11	13.81	13.92	13.38	13.50	671848
2013-07-12	13.61	14.28	13.34	13.82	867462
2013-07-15	13.90	13.97	13.24	13.51	872745
2013-07-16	13.42	13.81	13.26	13.70	571875
2013-07-17	14.07	14.20	13.58	13.66	452876
2013-07-18	13.68	13.79	13.38	13.42	434424
2013-07-19	13.43	13.69	13.33	13.50	365049
2013-07-22	13.72	13.90	13.41	13.72	565447
2013-07-23	13.58	13.97	13.07	13.10	727120
2013-07-24	12.92	13.38	12.70	13.27	498934
2013-07-25	13.19	13.28	12.80	13.09	354855
2013-07-26	13.06	13.30	12.88	13.24	281021
2013-07-29	13.18	13.23	12.88	13.00	349324
2013-07-30	13.02	13.18	12.25	12.38	587902
2013-07-31	12.38	12.66	12.28	12.44	367930
2013-08-01	12.36	12.83	11.36	11.50	1007202
2013-08-02	11.49	11.50	10.81	11.01	800401
2013-08-05	11.00	11.09	10.57	10.79	662052
2013-08-06	10.76	11.02	10.57	10.61	580462
2013-08-07	10.55	10.67	10.14	10.17	496429
2013-08-08	10.21	10.30	9.76	9.85	598141
2013-08-09	9.85	10.64	9.85	10.47	496508
2013-08-12	10.34	10.58	10.33	10.52	476011
2013-08-13	10.59	10.82	10.33	10.49	338034
2013-08-14	10.54	10.68	10.38	10.44	207732
2013-08-15	10.33	10.45	10.09	10.29	357564
2013-08-16	10.29	10.53	10.03	10.07	398823
2013-08-19	10.06	10.32	10.01	10.20	269548
2013-08-20	10.24	10.36	10.06	10.32	142801
2013-08-21	10.28	10.96	10.28	10.92	422094
2013-08-22	11.60	11.62	10.93	11.07	561321
2013-08-23	11.11	11.47	11.09	11.47	394311
2013-08-26	11.53	11.84	11.04	11.08	744552
2013-08-27	10.93	10.93	10.15	10.39	635021
2013-08-28	10.35	11.09	10.30	10.75	424363
2013-08-29	10.77	11.32	10.71	10.80	651310
2013-08-30	10.81	10.94	10.40	10.47	689839
2013-09-03	8.62	8.74	7.62	7.65	6959036
2013-09-04	7.76	8.34	7.74	8.18	1657957
2013-09-05	8.41	8.62	8.13	8.43	907115
2013-09-06	8.39	8.69	8.25	8.56	606204
2013-09-09	8.56	8.90	8.56	8.75	567835
2013-09-10	8.82	8.94	8.65	8.70	489624
2013-09-11	8.66	8.75	8.20	8.31	564498
2013-09-12	8.32	8.67	8.23	8.62	473720
2013-09-13	8.65	8.65	8.18	8.18	376458
2013-09-16	8.21	8.59	8.12	8.55	672594
2013-09-17	8.57	8.57	8.28	8.38	305489
2013-09-18	8.35	8.39	8.11	8.30	411358
2013-09-19	8.30	8.38	8.14	8.26	224573
2013-09-20	8.26	8.28	8.02	8.17	511387
2013-09-23	8.21	8.25	7.87	7.96	480293
2013-09-24	7.94	7.97	7.48	7.67	711704
2013-09-25	7.65	7.74	7.57	7.63	263368
2013-09-26	7.65	7.84	7.60	7.64	237520
2013-09-27	7.63	7.81	7.56	7.73	436987
2013-09-30	7.64	7.64	7.19	7.57	603027
2013-10-01	7.59	7.72	7.33	7.47	358881
2013-10-02	7.42	7.49	7.23	7.37	280392
2013-10-03	7.36	7.43	7.02	7.03	342484
2013-10-04	7.09	7.22	7.00	7.08	297562
2013-10-07	7.03	7.12	6.76	6.90	410313
2013-10-08	6.98	7.04	6.55	6.63	573529
2013-10-09	6.65	6.66	6.21	6.41	743463
2013-10-10	6.49	6.64	6.30	6.31	543785
2013-10-11	6.55	7.49	6.52	7.04	1773672
2013-10-14	6.96	7.17	6.76	6.96	780496
2013-10-15	7.00	7.06	6.77	6.78	408343
2013-10-16	6.83	6.99	6.76	6.87	1313278
2013-10-17	6.82	7.15	6.82	7.08	505827
2013-10-18	7.11	7.31	7.06	7.09	583986
2013-10-21	7.08	7.11	6.80	6.86	364533
2013-10-22	6.88	7.01	6.84	6.99	323945
2013-10-23	6.96	7.03	6.70	6.72	460760
2013-10-24	6.74	6.85	6.58	6.64	306391
2013-10-25	6.66	6.70	6.49	6.61	374497
2013-10-28	6.61	6.67	6.42	6.48	332872
2013-10-29	6.48	6.56	6.35	6.43	301293
2013-10-30	6.44	6.48	6.23	6.23	354877
2013-10-31	6.26	6.46	6.01	6.01	879140
2013-11-01	6.04	6.19	5.99	6.03	587007
2013-11-04	6.14	6.66	6.04	6.46	917246
2013-11-05	6.48	6.57	6.26	6.38	391663
2013-11-06	6.40	6.40	6.12	6.20	464721
2013-11-07	6.22	6.50	6.20	6.38	408047
2013-11-08	6.34	6.65	6.30	6.52	345635
2013-11-11	6.52	6.63	6.42	6.44	256259
2013-11-12	6.44	6.47	6.06	6.19	313167
2013-11-13	6.17	6.64	6.12	6.61	385707
2013-11-14	6.61	6.65	6.28	6.63	415952
2013-11-15	6.63	6.87	6.54	6.69	336423
2013-11-18	6.70	6.71	6.42	6.48	461026
2013-11-19	6.50	6.52	6.30	6.30	198519
2013-11-20	6.31	6.45	6.21	6.30	222611
2013-11-21	6.35	6.48	6.30	6.40	240014
2013-11-22	6.44	6.52	6.22	6.31	360587
2013-11-25	6.31	6.52	6.25	6.50	341799
2013-11-26	6.50	6.52	6.34	6.48	238877
2013-11-27	6.50	6.70	6.42	6.64	429187
2013-11-29	6.70	6.70	6.45	6.49	224715
2013-12-02	6.52	6.56	6.47	6.52	356383
2013-12-03	6.53	6.58	6.42	6.52	386286
2013-12-04	6.48	6.65	6.48	6.58	254515
2013-12-05	6.55	6.65	6.53	6.60	203274
2013-12-06	6.69	6.78	6.60	6.72	638752
2013-12-09	6.77	6.77	6.26	6.33	538297
2013-12-10	6.34	6.38	6.20	6.20	270002
2013-12-11	6.20	6.25	5.99	6.05	567550
2013-12-12	6.04	6.27	5.99	6.08	349188
2013-12-13	6.10	6.36	6.04	6.32	292186
2013-12-16	6.33	6.45	6.28	6.44	175256
2013-12-17	6.44	6.52	6.33	6.40	270268
2013-12-18	6.38	6.47	6.25	6.38	277367
2013-12-19	6.35	6.45	6.19	6.27	210217
2013-12-20	6.31	6.63	6.31	6.60	684678
2013-12-23	6.67	6.77	6.43	6.73	426010
2013-12-24	6.79	6.97	6.67	6.79	242876
2013-12-26	6.81	6.82	6.60	6.69	300212
2013-12-27	6.66	6.72	6.62	6.69	204642
2013-12-30	6.70	6.73	6.55	6.61	285026
2013-12-31	6.60	6.65	6.43	6.50	343821
2014-01-02	6.47	6.75	6.42	6.72	434609
2014-01-03	6.72	6.88	6.72	6.86	540136
2014-01-06	6.91	7.25	6.86	7.25	706599
2014-01-07	7.30	7.85	7.29	7.82	740927
2014-01-08	7.84	8.05	7.66	7.87	666022
2014-01-09	7.87	8.36	7.84	8.35	656457
2014-01-10	8.44	9.80	8.44	9.58	1565766
2014-01-13	9.37	9.42	8.44	8.95	1529163
2014-01-14	8.99	9.56	8.98	9.31	610675
2014-01-15	9.30	9.38	9.08	9.18	290368
2014-01-16	9.14	9.69	9.14	9.55	484509
2014-01-17	9.56	9.67	9.09	9.11	696658
2014-01-21	9.22	9.29	8.68	8.85	595967
2014-01-22	8.83	8.99	8.52	8.96	421575
2014-01-23	8.88	9.08	8.70	9.02	280671
2014-01-24	8.90	8.90	8.23	8.25	431242
2014-01-27	8.24	8.30	7.53	7.98	588655
2014-01-28	7.99	8.22	7.75	8.05	492613
2014-01-29	7.94	8.07	7.65	7.80	232458
2014-01-30	7.82	8.13	7.75	8.03	355814
2014-01-31	8.01	8.11	7.71	7.75	464665
2014-02-03	7.69	7.78	7.22	7.24	437880
2014-02-04	7.30	7.33	7.08	7.09	601637
2014-02-05	7.04	7.09	6.64	6.85	748103
2014-02-06	7.00	7.11	6.83	6.90	424931
2014-02-07	7.43	9.24	7.22	8.70	4384604
2014-02-10	8.73	9.02	8.46	8.75	836175
2014-02-11	8.75	9.09	8.61	8.89	806072
2014-02-12	8.92	9.07	8.86	8.89	622102
2014-02-13	8.88	9.72	8.88	9.12	1021362
2014-02-14	9.31	9.68	9.17	9.50	599478
2014-02-18	10.08	10.08	9.26	9.74	565812
2014-02-19	9.70	10.12	9.70	9.85	616168
2014-02-20	8.87	9.45	8.81	9.29	3001443
2014-02-21	9.38	10.19	9.38	10.01	1141721
2014-02-24	10.08	10.22	9.53	9.65	997793
2014-02-25	9.66	10.20	9.56	10.06	690184
2014-02-26	10.06	10.21	9.85	10.00	837368
2014-02-27	10.01	10.43	9.82	10.37	472312
2014-02-28	10.34	10.42	9.63	9.85	1040855
2014-03-03	9.47	9.97	9.43	9.85	1045379
2014-03-04	9.97	10.19	9.87	10.09	596060
2014-03-05	10.63	11.13	10.42	10.55	1411969
2014-03-06	10.64	10.64	10.03	10.18	974312
2014-03-07	10.26	10.39	9.87	10.21	682522
2014-03-10	10.10	10.29	9.91	10.23	671039
2014-03-11	10.18	10.54	9.95	10.09	1098799
2014-03-12	10.01	10.53	10.01	10.50	601382
2014-03-13	10.59	10.60	10.10	10.20	670548
2014-03-14	10.12	10.32	9.80	10.10	653127
2014-03-17	10.21	10.37	10.00	10.07	761039
2014-03-18	10.08	10.40	10.02	10.38	627038
2014-03-19	10.36	10.39	9.85	9.96	726096
2014-03-20	9.92	10.06	9.56	9.86	464620
2014-03-21	9.86	9.88	9.36	9.49	1056594
2014-03-24	9.60	9.68	8.54	8.67	1210796
2014-03-25	8.78	9.12	8.50	8.98	879444
2014-03-26	9.02	9.28	8.49	8.51	768826
2014-03-27	8.67	9.39	8.46	9.38	1571376
2014-03-28	9.50	9.65	8.72	8.98	776434
2014-03-31	9.20	9.56	9.15	9.50	1025660
2014-04-01	9.49	9.74	9.31	9.72	928953
2014-04-02	9.79	9.79	9.37	9.64	911999
2014-04-03	9.71	9.75	9.30	9.50	863539
2014-04-04	9.62	9.66	8.57	8.76	1279429
2014-04-07	8.67	9.09	8.51	8.78	958304
2014-04-08	8.86	8.91	8.51	8.88	925822
2014-04-09	8.95	9.94	8.90	9.90	1316577
2014-04-10	9.89	9.92	9.30	9.70	1372585
2014-04-11	9.57	9.76	9.16	9.23	1275012
2014-04-14	9.41	9.82	9.22	9.45	1142043
2014-04-15	9.47	9.59	8.35	8.85	1164973
2014-04-16	8.95	9.26	8.87	9.07	851545
2014-04-17	9.07	9.59	8.84	9.52	835809
2014-04-21	9.70	10.84	9.65	10.80	2587056
2014-04-22	10.75	11.96	10.75	11.94	3073137
2014-04-23	11.95	12.36	11.54	11.92	1899579
2014-04-24	12.05	13.26	11.90	12.99	3074907
2014-04-25	5.23	5.45	4.57	4.59	17259656
2014-04-28	4.58	4.59	4.30	4.46	5102042
2014-04-29	4.57	4.71	4.31	4.54	2504289
2014-04-30	4.49	4.66	4.41	4.55	1891896
2014-05-01	4.53	4.78	4.34	4.61	1672640
2014-05-02	4.60	4.61	4.40	4.46	1714309
2014-05-05	4.45	4.53	4.34	4.47	1090238
2014-05-06	4.47	4.62	4.39	4.43	1110403
2014-05-07	4.41	4.44	4.10	4.15	1923634
2014-05-08	4.11	4.28	4.01	4.01	1122694
2014-05-09	4.04	4.33	3.96	4.28	1559369
2014-05-12	4.30	4.55	4.28	4.36	1234878
2014-05-13	4.43	4.68	4.42	4.42	971906
2014-05-14	4.43	4.53	4.32	4.44	709898
2014-05-15	4.43	4.72	4.35	4.71	1281913
2014-05-16	4.71	4.73	4.56	4.69	754176
2014-05-19	4.64	4.73	4.55	4.64	570567
2014-05-20	4.61	4.61	4.32	4.40	1095407
2014-05-21	4.42	4.57	4.36	4.44	528634
2014-05-22	4.47	4.60	4.36	4.58	604101
2014-05-23	4.60	4.94	4.51	4.94	1164510
2014-05-27	5.00	5.22	4.95	5.17	1053219
2014-05-28	5.17	5.30	5.06	5.19	1021060
2014-05-29	5.20	5.25	5.12	5.23	787027
2014-05-30	5.20	5.28	4.93	4.99	642578
2014-06-02	4.76	4.96	4.63	4.71	733137
2014-06-03	4.67	4.81	4.60	4.79	446794
2014-06-04	4.77	4.77	4.51	4.71	387477
2014-06-05	4.72	4.90	4.63	4.80	529258
2014-06-06	4.88	4.88	4.77	4.80	377755
2014-06-09	4.80	5.08	4.79	4.94	607074
2014-06-10	5.00	5.06	4.88	4.96	499661
2014-06-11	4.91	4.98	4.78	4.82	449220
2014-06-12	4.81	4.97	4.72	4.82	312093
2014-06-13	4.85	4.85	4.59	4.70	499898
2014-06-16	4.64	4.95	4.64	4.73	691236
2014-06-17	4.73	4.94	4.69	4.87	614609
2014-06-18	4.84	4.90	4.78	4.89	252828
2014-06-19	4.93	4.98	4.71	4.83	566051
2014-06-20	4.85	4.87	4.70	4.85	845337
2014-06-23	4.86	4.98	4.74	4.77	770982
2014-06-24	4.78	5.09	4.71	4.78	915359
2014-06-25	4.74	5.01	4.74	4.92	489965
2014-06-26	4.90	4.91	4.73	4.77	1090001
2014-06-27	4.76	4.85	4.76	4.85	1146559
2014-06-30	4.86	4.97	4.76	4.78	630165
2014-07-01	4.80	4.89	4.77	4.86	414448
2014-07-02	4.86	4.99	4.83	4.87	438258
2014-07-03	4.88	4.96	4.81	4.90	235476
2014-07-07	4.90	4.90	4.77	4.80	803160
2014-07-08	4.81	4.86	4.39	4.42	1234923
2014-07-09	4.42	4.52	4.33	4.36	449472
2014-07-10	4.25	4.35	4.11	4.29	641243
2014-07-11	4.29	4.69	4.29	4.60	663826
2014-07-14	4.66	4.71	4.50	4.57	363151
2014-07-15	4.60	4.70	4.33	4.41	678066
2014-07-16	4.43	4.48	4.30	4.38	399890
2014-07-17	4.37	4.41	4.19	4.22	398497
2014-07-18	4.23	4.43	4.16	4.28	440301
2014-07-21	4.25	4.49	4.21	4.42	412687
2014-07-22	4.46	4.51	4.27	4.34	433168
2014-07-23	4.35	4.49	4.35	4.45	347451
2014-07-24	4.44	4.49	4.24	4.25	792060
2014-07-25	4.25	4.32	4.16	4.24	626765
2014-07-28	4.23	4.30	4.11	4.11	422594
2014-07-29	4.15	4.24	4.05	4.09	621103
2014-07-30	4.16	4.34	4.12	4.16	632702
2014-07-31	4.19	4.44	4.17	4.23	987405
2014-08-01	4.24	4.31	4.12	4.16	531832
2014-08-04	4.20	4.30	4.13	4.25	471923
2014-08-05	4.19	4.26	4.08	4.17	504022
2014-08-06	4.12	4.27	4.08	4.18	470035
2014-08-07	4.23	4.40	4.16	4.19	544850
2014-08-08	4.23	4.25	4.10	4.13	509484
2014-08-11	4.18	4.36	4.14	4.33	621015
2014-08-12	4.30	4.46	4.27	4.39	561061
2014-08-13	4.40	4.54	4.37	4.46	320530
2014-08-14	4.49	4.56	4.42	4.50	260365
2014-08-15	4.55	4.64	4.40	4.52	317264
2014-08-18	4.59	4.62	4.42	4.47	527965
2014-08-19	4.47	4.52	4.44	4.46	337369
2014-08-20	4.43	4.51	4.38	4.40	172497
2014-08-21	4.38	4.44	4.25	4.38	345218
2014-08-22	4.37	4.39	4.25	4.30	200510
2014-08-25	4.35	4.48	4.26	4.39	363185
2014-08-26	4.38	4.42	4.35	4.38	257249
2014-08-27	4.38	4.44	4.32	4.41	202344
2014-08-28	4.38	4.42	4.30	4.31	225633
2014-08-29	4.31	4.36	4.22	4.28	156855
2014-09-02	4.26	4.28	4.06	4.07	567051
2014-09-03	4.09	4.13	4.00	4.09	342441
2014-09-04	4.11	4.12	3.84	3.86	620693
2014-09-05	3.85	3.92	3.74	3.81	214615
2014-09-08	3.80	3.92	3.80	3.90	312596
2014-09-09	3.88	3.92	3.58	3.66	572367
2014-09-10	3.66	4.43	3.66	4.29	1524193
2014-09-11	4.25	4.25	3.85	3.96	694445
2014-09-12	3.93	4.06	3.77	3.80	238000
2014-09-15	3.80	3.88	3.67	3.78	312361
2014-09-16	3.76	3.91	3.71	3.75	269939
2014-09-17	3.79	3.95	3.71	3.87	262533
2014-09-18	3.88	3.94	3.73	3.86	257866
2014-09-19	3.86	4.16	3.86	4.14	951141
2014-09-22	4.07	4.10	3.81	3.81	400869
2014-09-23	3.81	3.86	3.59	3.64	451714
2014-09-24	3.65	3.87	3.60	3.73	256232
2014-09-25	3.73	3.82	3.60	3.61	328400
2014-09-26	3.62	3.72	3.51	3.70	371595
2014-09-29	3.64	3.75	3.53	3.70	307291
2014-09-30	3.67	3.67	3.49	3.52	528534
2014-10-01	3.56	3.62	3.42	3.45	265163
2014-10-02	3.43	3.54	3.40	3.51	159573
2014-10-03	3.57	3.62	3.42	3.61	218413
2014-10-06	3.60	3.66	3.46	3.57	249865
2014-10-07	3.53	3.58	3.40	3.45	206924
2014-10-08	3.43	3.48	3.18	3.45	360200
2014-10-09	3.45	3.45	3.24	3.28	213345
2014-10-10	3.25	3.38	3.06	3.07	248043
2014-10-13	3.10	3.43	3.05	3.29	301652
2014-10-14	3.33	3.41	3.18	3.27	309267
2014-10-15	3.20	3.45	3.15	3.41	198834
2014-10-16	3.27	3.49	3.27	3.40	206664
2014-10-17	3.50	3.59	3.25	3.26	243645
2014-10-20	3.28	3.49	3.27	3.47	276042
2014-10-21	3.49	3.49	3.35	3.41	171539
2014-10-22	3.44	3.47	3.30	3.33	169331
2014-10-23	3.37	3.54	3.31	3.45	179565
2014-10-24	3.46	3.50	3.37	3.50	119663
2014-10-27	3.51	3.51	3.30	3.43	176063
2014-10-28	3.46	3.59	3.40	3.57	224892
2014-10-29	3.59	3.73	3.45	3.65	314662
2014-10-30	3.66	3.85	3.55	3.80	410181
2014-10-31	3.90	3.90	3.56	3.67	431093
2014-11-03	3.62	3.77	3.53	3.70	239955
2014-11-04	3.92	4.48	3.83	4.30	1113020
2014-11-05	4.37	4.39	4.06	4.14	431092
2014-11-06	4.12	4.30	4.07	4.25	212494
2014-11-07	4.27	4.27	3.98	4.10	252267
2014-11-10	4.13	4.38	4.03	4.33	284764
2014-11-11	4.35	4.60	4.19	4.39	557024
2014-11-12	4.38	4.46	4.27	4.36	221619
2014-11-13	4.38	4.48	4.35	4.40	49851
2014-11-14	4.25	4.29	4.16	4.23	224716
2014-11-17	4.23	4.37	4.12	4.16	257481
2014-11-18	4.17	4.27	4.11	4.16	316744
2014-11-19	4.13	4.27	4.05	4.16	417523
2014-11-20	4.12	4.24	4.11	4.14	279738
2014-11-21	4.20	4.20	4.07	4.11	456819
2014-11-24	4.11	4.43	4.10	4.42	566125
2014-11-25	4.44	4.49	4.23	4.40	267118
2014-11-26	4.40	4.67	4.32	4.59	412417
2014-11-28	4.58	4.98	4.58	4.67	469110
2014-12-01	4.65	4.68	4.48	4.51	311571
2014-12-02	4.53	4.77	4.53	4.62	271763
2014-12-03	4.65	4.75	4.50	4.63	236852
2014-12-04	4.61	4.77	4.52	4.56	289069
2014-12-05	4.57	4.72	4.55	4.66	199336
2014-12-08	4.65	4.83	4.54	4.58	241245
2014-12-09	4.53	4.89	4.41	4.88	344839
2014-12-10	4.84	4.94	4.74	4.78	215588
2014-12-11	4.81	5.00	4.81	4.84	252050
2014-12-12	4.79	4.92	4.76	4.78	138349
2014-12-15	4.79	4.89	4.48	4.48	255595
2014-12-16	4.43	4.73	4.43	4.57	175517
2014-12-17	4.56	4.80	4.55	4.80	176525
2014-12-18	4.89	4.89	4.76	4.89	213084
2014-12-19	4.88	4.95	4.75	4.89	245380
2014-12-22	4.85	4.95	4.84	4.90	180593
2014-12-23	5.58	5.58	5.25	5.52	1312715
2014-12-24	5.57	6.14	5.57	5.87	853429
2014-12-26	5.94	6.71	5.92	6.14	1208729
2014-12-29	6.49	6.93	6.25	6.67	1363140
2014-12-30	6.68	7.00	6.67	6.90	824562
2014-12-31	7.36	8.25	7.24	8.01	2973259
2015-01-02	8.01	8.16	7.14	7.37	1675568
2015-01-05	7.50	7.98	7.50	7.67	730824
2015-01-06	7.70	7.84	6.92	7.22	979687
2015-01-07	7.25	7.50	7.16	7.47	546178
2015-01-08	7.50	8.07	7.49	7.72	893149
2015-01-09	7.77	7.91	7.48	7.80	548176
2015-01-12	7.85	8.06	7.65	7.80	527622
2015-01-13	7.89	7.95	7.37	7.46	513335
2015-01-14	7.37	7.81	7.34	7.67	387501
2015-01-15	7.72	7.72	7.14	7.30	458857
2015-01-16	7.26	7.59	7.26	7.50	311556
2015-01-20	7.33	7.70	7.32	7.59	487459
2015-01-21	7.55	7.76	7.06	7.15	484953
2015-01-22	7.23	7.41	6.67	7.05	598096
2015-01-23	7.07	7.45	7.03	7.38	329175
2015-01-26	7.40	7.59	7.21	7.57	414701
2015-01-27	7.54	8.16	7.54	7.72	889068
2015-01-28	7.74	7.94	7.15	7.31	488257
2015-01-29	7.31	7.50	7.09	7.45	331748
2015-01-30	7.38	7.44	7.00	7.09	267371
2015-02-02	7.11	7.18	6.86	6.98	363400
2015-02-03	6.97	7.09	6.44	6.65	460710
2015-02-04	6.39	6.69	6.27	6.49	359431
2015-02-05	6.50	6.75	6.39	6.66	224503
2015-02-06	6.62	6.71	6.34	6.37	237610
2015-02-09	6.34	6.53	6.22	6.25	217086
2015-02-10	6.30	6.48	6.14	6.46	257006
2015-02-11	6.47	6.64	6.30	6.41	143402
2015-02-12	6.44	6.67	6.28	6.49	216785
2015-02-13	7.43	7.95	7.34	7.78	2173699
2015-02-17	7.88	8.61	7.88	8.17	1170664
2015-02-18	7.92	8.36	7.63	7.97	623132
2015-02-19	7.91	7.99	7.80	7.85	254372
2015-02-20	7.86	8.27	7.78	7.94	426645
2015-02-23	8.06	8.35	7.82	8.00	599093
2015-02-24	8.12	8.12	7.59	7.74	409873
2015-02-25	7.77	8.05	7.63	7.89	393288
2015-02-26	7.90	8.02	7.63	7.96	372460
2015-02-27	8.05	8.07	7.68	7.71	379806
2015-03-02	7.75	7.97	7.72	7.87	258170
2015-03-03	7.87	8.05	7.80	7.97	408251
2015-03-04	7.95	8.12	7.80	7.95	360520
2015-03-05	8.01	8.07	7.77	7.91	356086
2015-03-06	7.88	8.01	7.79	7.80	331529
2015-03-09	7.78	7.94	7.68	7.88	267170
2015-03-10	7.78	7.95	7.65	7.77	332092
2015-03-11	7.77	8.03	7.63	7.91	510351
2015-03-12	7.97	8.10	7.90	7.97	283553
2015-03-13	7.97	8.08	7.82	7.98	549657
2015-03-16	8.04	8.05	7.51	7.89	580768
2015-03-17	7.90	8.02	7.70	7.84	327678
2015-03-18	7.79	7.84	7.63	7.68	329838
2015-03-19	7.66	8.03	7.66	7.95	486833
2015-03-20	8.03	8.03	7.68	7.76	434513
2015-03-23	7.74	7.82	7.56	7.67	290581
2015-03-24	7.67	8.00	7.61	7.67	329082
2015-03-25	7.68	7.86	6.82	6.85	1006737
2015-03-26	6.80	7.28	6.78	7.12	426922
2015-03-27	7.11	7.30	7.11	7.16	270220
2015-03-30	7.12	7.20	6.82	7.10	409899
2015-03-31	7.01	7.07	6.77	6.78	896807
2015-04-01	6.77	7.04	6.61	7.00	380466
2015-04-02	7.03	7.05	6.78	7.02	231814
2015-04-06	7.00	7.19	6.92	6.97	224905
2015-04-07	6.95	7.25	6.91	6.99	261856
2015-04-08	7.00	7.19	6.93	7.12	258267
2015-04-09	7.14	7.24	6.85	7.07	255648
2015-04-10	7.10	7.35	7.02	7.26	187439
2015-04-13	7.24	7.27	7.11	7.12	201866
2015-04-14	7.12	7.31	7.12	7.19	179880
2015-04-15	7.27	7.28	7.01	7.17	226163
2015-04-16	7.12	7.20	7.01	7.13	135803
2015-04-17	7.03	7.13	6.81	6.95	395734
2015-04-20	6.98	7.15	6.74	7.12	208719
2015-04-21	7.20	7.49	6.97	7.38	534509
2015-04-22	7.45	7.59	7.20	7.29	277025
2015-04-23	7.28	7.45	7.12	7.43	205561
2015-04-24	7.40	7.43	7.23	7.25	160961
2015-04-27	7.25	7.32	6.76	6.83	496571
2015-04-28	6.86	7.01	6.56	6.85	298166
2015-04-29	6.83	6.94	6.65	6.70	157416
2015-04-30	6.67	6.92	6.07	6.29	663713
2015-05-01	6.08	6.20	5.51	5.65	1034420
2015-05-04	5.62	5.98	5.56	5.68	385730
2015-05-05	5.63	5.71	5.50	5.51	482706
2015-05-06	5.51	5.82	5.51	5.70	349793
2015-05-07	5.72	6.07	5.64	5.99	379825
2015-05-08	6.10	6.48	6.01	6.38	530639
2015-05-11	6.46	6.86	6.45	6.65	500969
2015-05-12	6.63	6.70	6.34	6.51	507915
2015-05-13	6.56	6.59	6.10	6.19	365297
2015-05-14	6.18	6.18	5.81	6.02	416949
2015-05-15	6.03	6.06	5.80	5.96	207393
2015-05-18	5.90	6.28	5.85	6.26	296929
2015-05-19	6.26	6.28	5.97	6.12	264680
2015-05-20	6.12	6.42	6.05	6.21	400810
2015-05-21	6.23	6.31	6.10	6.27	260235
2015-05-22	6.28	6.28	6.11	6.22	230688
2015-05-26	6.16	6.18	6.02	6.09	186806
2015-05-27	6.10	6.30	6.04	6.30	134183
2015-05-28	6.26	6.35	6.16	6.26	153361
2015-05-29	6.23	6.53	6.20	6.37	293202
2015-06-01	6.35	6.48	6.20	6.28	231702
2015-06-02	6.23	6.47	6.10	6.31	208804
2015-06-03	6.35	6.58	6.22	6.47	227398
2015-06-04	6.39	6.45	6.17	6.31	236245
2015-06-05	6.30	6.56	6.20	6.53	236194
2015-06-08	6.53	6.63	6.43	6.60	181479
2015-06-09	6.52	6.61	6.36	6.51	230036
2015-06-10	6.53	6.68	6.39	6.48	235216
2015-06-11	6.58	6.59	6.45	6.52	130452
2015-06-12	6.49	6.56	6.34	6.47	154469
2015-06-15	6.39	6.39	6.11	6.25	306508
2015-06-16	6.22	6.36	6.18	6.27	133628
2015-06-17	6.32	6.41	6.21	6.31	103157
2015-06-18	6.33	6.66	6.30	6.45	253107
2015-06-19	6.46	6.70	6.46	6.51	317713
2015-06-22	6.54	6.75	6.52	6.69	216442
2015-06-23	6.71	6.81	6.59	6.74	153589
2015-06-24	6.72	6.75	6.54	6.61	118505
2015-06-25	6.65	6.72	6.53	6.64	156668
2015-06-26	6.63	6.66	6.43	6.60	915836
2015-06-29	6.48	6.75	6.33	6.38	254458
2015-06-30	6.47	6.75	6.39	6.72	192623
2015-07-01	6.74	6.76	6.45	6.52	210513
2015-07-02	6.53	6.55	6.31	6.35	367636
2015-07-06	6.30	6.48	6.26	6.35	300315
2015-07-07	6.39	6.41	6.14	6.28	244291
2015-07-08	6.19	6.25	5.88	6.01	309234
2015-07-09	6.13	6.30	6.04	6.08	192546
2015-07-10	6.18	6.21	6.01	6.10	201389
2015-07-13	6.16	6.28	6.10	6.21	376540
2015-07-14	6.25	6.85	6.16	6.63	660918
2015-07-15	6.84	6.87	6.62	6.64	656454
2015-07-16	6.75	6.84	6.69	6.73	272773
2015-07-17	6.71	6.79	6.58	6.70	253738
2015-07-20	6.74	6.82	6.62	6.69	191386
2015-07-21	6.70	6.73	6.46	6.60	215945
2015-07-22	6.68	7.05	6.55	6.92	566128
2015-07-23	6.96	7.30	6.91	7.17	666634
2015-07-24	7.22	7.65	7.04	7.13	576907
2015-07-27	7.14	7.24	6.96	7.19	391559
2015-07-28	7.25	7.49	7.12	7.40	417248
2015-07-29	7.45	7.45	6.96	7.06	311561
2015-07-30	6.99	6.99	6.01	6.09	965211
2015-07-31	6.15	6.42	5.90	6.39	448357
2015-08-03	6.39	6.76	6.35	6.58	350564
2015-08-04	6.65	6.82	6.59	6.78	294937
2015-08-05	6.82	6.97	6.76	6.92	310501
2015-08-06	6.90	7.06	6.71	7.00	667037
2015-08-07	7.00	7.00	6.49	6.84	457498
2015-08-10	6.87	7.12	6.52	6.90	405781
2015-08-11	6.76	7.00	6.53	6.57	212046
2015-08-12	6.52	6.82	6.35	6.78	233327
2015-08-13	6.76	6.95	6.52	6.56	245056
2015-08-14	6.53	6.67	6.32	6.45	243209
2015-08-17	6.35	6.77	6.29	6.75	213767
2015-08-18	6.70	6.77	6.51	6.56	178130
2015-08-19	6.50	6.66	6.42	6.50	232787
2015-08-20	6.42	6.63	6.33	6.39	353657
2015-08-21	6.20	6.80	6.20	6.54	321916
2015-08-24	6.41	6.72	6.29	6.35	371175
2015-08-25	6.76	6.76	6.47	6.56	268722
2015-08-26	6.72	6.74	6.48	6.73	266693
2015-08-27	6.78	6.90	6.68	6.78	217319
2015-08-28	6.69	7.13	6.69	7.00	272339
2015-08-31	6.99	7.19	6.89	6.92	213806
2015-09-01	6.80	7.12	6.73	6.86	242828
2015-09-02	6.94	7.24	6.89	7.20	376753
2015-09-03	7.25	7.25	6.95	7.04	255340
2015-09-04	6.92	7.25	6.92	7.20	149877
2015-09-08	7.34	7.76	7.30	7.38	544563
2015-09-09	7.47	7.54	7.07	7.15	196175
2015-09-10	7.15	7.45	7.07	7.39	266293
2015-09-11	7.32	7.39	7.22	7.31	361831
2015-09-14	7.34	7.45	7.12	7.25	261476
2015-09-15	7.25	7.89	7.22	7.76	542312
2015-09-16	7.76	7.84	7.55	7.71	172650
2015-09-17	7.67	7.95	7.64	7.79	238832
2015-09-18	7.67	7.85	7.43	7.51	422205
2015-09-21	7.59	7.76	7.16	7.29	248825
2015-09-22	7.19	7.19	6.94	7.10	294632
2015-09-23	7.14	7.39	6.96	7.26	251555
2015-09-24	7.22	7.48	7.18	7.48	345237
2015-09-25	7.60	7.60	6.62	6.76	387908
2015-09-28	6.69	6.70	6.39	6.52	406013
2015-09-29	6.52	6.85	6.39	6.47	431116
2015-09-30	6.54	6.75	6.41	6.69	532826
2015-10-01	6.68	6.88	6.55	6.85	292409
2015-10-02	6.74	7.01	6.70	6.96	167603
2015-10-05	7.04	7.17	6.86	7.05	296950
2015-10-06	7.02	7.06	6.50	6.81	201911
2015-10-07	6.86	7.11	6.62	7.03	290339
2015-10-08	6.99	7.03	6.76	6.98	285388
2015-10-09	7.01	7.01	6.91	7.00	296995
2015-10-12	7.03	7.03	6.83	6.93	285595
2015-10-13	6.86	7.02	6.57	6.60	282405
2015-10-14	6.64	6.87	6.58	6.65	251480
2015-10-15	6.65	7.01	6.63	6.99	246271
2015-10-16	7.02	7.11	6.87	6.99	487738
2015-10-19	6.97	7.31	6.78	6.94	363713
2015-10-20	6.97	6.98	6.68	6.73	321575
2015-10-21	6.78	6.87	6.44	6.71	355185
2015-10-22	6.77	6.89	6.50	6.71	281520
2015-10-23	6.67	6.87	6.65	6.84	201110
2015-10-26	6.86	6.99	6.72	6.89	169355
2015-10-27	7.36	7.68	6.99	7.02	3443814
2015-10-28	7.05	7.61	7.05	7.60	883495
2015-10-29	7.52	9.23	7.50	8.86	2209363
2015-10-30	8.76	8.85	8.03	8.61	1004230
2015-11-02	8.66	10.50	8.66	10.33	1433587
2015-11-03	10.30	10.72	10.12	10.47	1058301
2015-11-04	10.43	10.70	10.17	10.56	718912
2015-11-05	10.61	10.75	10.34	10.36	515922
2015-11-06	10.41	10.92	10.18	10.82	753458
2015-11-09	11.15	12.50	11.14	12.29	1893366
2015-11-10	12.30	12.30	11.46	11.93	851631
2015-11-11	12.01	12.02	11.70	11.83	508894
2015-11-12	11.79	11.79	10.83	10.93	721320
2015-11-13	10.86	11.61	10.74	11.31	591954
2015-11-16	11.22	11.22	10.67	10.76	387941
2015-11-17	10.93	11.22	10.77	10.98	553440
2015-11-18	11.00	11.69	10.85	11.63	655156
2015-11-19	11.63	11.78	11.15	11.18	346421
2015-11-20	11.26	11.33	10.83	11.19	481797
2015-11-23	11.22	12.09	11.10	12.01	946924
2015-11-24	11.91	12.20	11.27	12.11	835367
2015-11-25	12.15	12.28	11.69	11.71	565930
2015-11-27	11.70	12.12	11.70	12.02	193472
2015-11-30	11.92	11.98	11.58	11.82	398911
2015-12-01	11.96	12.00	11.51	11.90	363108
2015-12-02	11.86	13.00	11.81	12.95	1818290
2015-12-03	13.15	13.18	10.54	11.35	1664825
2015-12-04	10.83	11.39	10.81	11.29	373212
2015-12-07	11.29	11.33	10.80	11.06	372757
2015-12-08	10.99	11.87	10.90	11.76	469890
2015-12-09	11.68	11.72	10.98	11.09	323197
2015-12-10	11.13	11.62	11.07	11.61	368302
2015-12-11	11.26	11.65	11.25	11.43	434229
2015-12-14	11.41	11.48	10.87	11.15	555419
2015-12-15	11.31	11.38	11.05	11.31	420597
2015-12-16	11.80	11.99	11.44	11.65	377638
2015-12-17	11.67	11.76	11.28	11.49	262085
2015-12-18	11.41	11.61	10.91	10.91	1496649
2015-12-21	10.98	11.20	10.56	10.76	552012
2015-12-22	10.87	10.94	10.34	10.64	282182
2015-12-23	10.73	10.91	10.60	10.83	146060
2015-12-24	10.84	10.95	10.69	10.75	153180
2015-12-28	10.63	10.93	10.34	10.36	318941
2015-12-29	10.47	10.58	10.29	10.47	257635
2015-12-30	10.42	10.57	10.32	10.51	271325
2015-12-31	10.49	10.64	10.26	10.46	600210
2016-01-04	10.22	10.34	9.85	10.00	402951
2016-01-05	10.09	10.71	9.95	10.60	540407
2016-01-06	10.44	10.44	9.86	9.94	375262
2016-01-07	9.77	10.10	9.55	9.82	445942
2016-01-08	9.85	10.06	9.41	9.47	351900
2016-01-11	9.57	9.57	8.71	8.96	480280
2016-01-12	8.99	9.66	8.99	9.63	710751
2016-01-13	9.65	9.74	8.73	8.82	557805
2016-01-14	8.92	9.00	8.29	8.79	515994
2016-01-15	8.54	8.75	8.26	8.72	409900
2016-01-19	8.85	9.00	7.88	8.16	536162
2016-01-20	7.97	8.14	7.32	8.08	832452
2016-01-21	8.10	8.32	7.79	8.06	384482
2016-01-22	8.15	8.28	7.83	7.98	300103
2016-01-25	7.94	8.22	7.80	8.11	301886
2016-01-26	8.13	8.18	7.71	8.01	288066
2016-01-27	7.98	8.10	7.72	7.80	261306
2016-01-28	7.85	7.85	7.28	7.30	339038
2016-01-29	7.29	7.70	7.22	7.70	397992
2016-02-01	7.61	7.72	7.42	7.56	347750
2016-02-02	7.46	7.59	7.31	7.49	369047
2016-02-03	7.53	7.59	6.89	7.22	609285
2016-02-04	7.17	7.49	7.05	7.24	348084
2016-02-05	7.19	7.38	6.90	6.91	440178
2016-02-08	6.86	6.94	6.37	6.48	528385
2016-02-09	6.38	6.79	6.29	6.59	447782
2016-02-10	6.62	7.04	6.47	7.00	588674
2016-02-11	6.85	7.00	6.59	6.85	285667
2016-02-12	6.92	7.03	6.66	7.02	359129
2016-02-16	7.12	7.21	6.83	7.06	387945
2016-02-17	7.21	7.21	6.54	6.79	770077
2016-02-18	6.82	6.99	6.41	6.51	611866
2016-02-19	6.47	6.85	6.39	6.77	288013
2016-02-22	6.84	7.00	6.72	6.74	383613
2016-02-23	6.71	6.82	6.54	6.67	499437
2016-02-24	6.58	6.76	6.49	6.66	409979
2016-02-25	6.66	6.72	6.39	6.61	317321
2016-02-26	6.65	6.87	6.55	6.85	466673
2016-02-29	6.81	7.01	6.25	6.30	571771
2016-03-01	6.32	6.61	6.13	6.39	476769
2016-03-02	6.35	6.62	6.17	6.39	265712
2016-03-03	6.58	6.86	6.39	6.50	364907
2016-03-04	6.52	6.55	6.12	6.27	621027
2016-03-07	6.23	6.68	6.15	6.58	260738
2016-03-08	6.56	6.78	6.29	6.58	387479
2016-03-09	6.40	6.61	6.05	6.32	304920
2016-03-10	6.36	6.47	6.06	6.32	375206
2016-03-11	6.32	6.38	6.08	6.36	239811
2016-03-14	6.33	6.53	6.30	6.36	264343
2016-03-15	6.30	6.31	6.06	6.25	439371
2016-03-16	6.19	6.32	6.04	6.17	355202
2016-03-17	6.17	6.28	6.07	6.19	404316
2016-03-18	6.10	6.50	6.00	6.21	1166085
2016-03-21	6.19	6.67	6.14	6.54	348055
2016-03-22	6.54	6.83	6.42	6.71	287245
2016-03-23	6.68	6.83	6.27	6.53	396833
2016-03-24	6.47	6.69	6.36	6.66	244482
2016-03-28	6.65	6.71	6.31	6.37	110323
2016-03-29	6.53	6.97	6.37	6.52	306543
2016-03-30	6.80	7.00	6.54	6.73	316199
2016-03-31	6.79	7.23	6.71	6.73	587534
2016-04-01	6.99	7.24	6.92	7.19	169078
2016-04-04	7.29	7.76	7.29	7.53	332262
2016-04-05	7.52	7.59	7.16	7.18	258300
2016-04-06	7.14	7.87	7.13	7.71	289764
2016-04-07	7.70	7.91	7.50	7.80	239852
2016-04-08	7.93	7.93	7.64	7.71	207092
2016-04-11	7.70	7.80	7.62	7.76	230333
2016-04-12	7.89	7.89	7.64	7.79	196476
2016-04-13	7.84	8.01	7.71	7.96	175805
2016-04-14	7.97	8.13	7.86	7.97	131278
2016-04-15	7.91	8.07	7.84	8.00	175169
2016-04-18	7.96	8.30	7.86	8.21	237745
2016-04-19	8.23	8.26	8.10	8.17	214630
2016-04-20	8.17	8.45	8.00	8.39	308752
2016-04-21	8.35	8.47	8.21	8.36	255213
2016-04-22	8.34	8.58	8.28	8.53	293151
2016-04-25	8.49	8.64	8.38	8.44	133827
2016-04-26	8.44	8.44	8.02	8.10	259739
2016-04-27	8.17	8.17	7.72	7.88	356654
2016-04-28	7.93	8.52	7.82	8.26	327189
2016-04-29	8.23	8.33	7.99	8.14	258384
2016-05-02	8.12	8.48	8.04	8.48	223941
2016-05-03	8.40	8.52	8.28	8.40	234410
2016-05-04	8.37	8.40	8.07	8.16	356588
2016-05-05	8.18	8.18	7.99	8.08	265066
2016-05-06	8.01	8.22	7.90	8.04	254951
2016-05-09	8.00	8.28	7.88	8.10	331391
2016-05-10	8.16	8.16	7.83	8.10	301114
2016-05-11	8.09	8.09	7.49	7.61	937656
2016-05-12	7.60	7.67	7.18	7.31	437154
2016-05-13	7.30	7.63	7.29	7.50	134511
2016-05-16	7.52	7.76	7.43	7.67	210960
2016-05-17	7.65	7.94	7.39	7.39	289314
2016-05-18	7.36	7.67	7.36	7.61	190034
2016-05-19	7.57	7.73	7.32	7.54	203616
2016-05-20	7.57	7.71	7.42	7.65	177562
2016-05-23	7.64	7.98	7.64	7.74	262265
2016-05-24	7.81	8.13	7.75	8.12	274333
2016-05-25	8.11	8.44	8.01	8.21	296065
2016-05-26	8.20	8.27	7.97	8.08	372183
2016-05-27	8.08	8.15	7.94	8.11	166386
2016-05-31	8.16	8.27	8.02	8.15	260792
2016-06-01	8.10	8.30	8.10	8.23	142149
2016-06-02	8.22	8.40	8.14	8.40	236440
2016-06-03	8.28	8.39	8.15	8.21	342527
2016-06-06	8.19	8.40	8.09	8.33	127858
2016-06-07	8.27	8.36	8.15	8.28	192707
2016-06-08	8.00	8.47	8.00	8.40	300838
2016-06-09	8.32	8.50	8.25	8.30	208883
2016-06-10	8.17	8.43	8.09	8.21	138944
2016-06-13	8.13	8.22	7.95	8.10	304080
2016-06-14	8.10	8.42	7.98	8.41	367182
2016-06-15	8.32	9.07	8.26	8.98	615089
2016-06-16	8.84	9.22	8.84	9.18	550455
2016-06-17	9.25	9.37	9.03	9.20	969767
2016-06-20	9.21	9.28	8.91	8.94	271149
2016-06-21	9.03	9.03	8.79	8.92	381653
2016-06-22	8.95	8.95	8.57	8.74	262781
2016-06-23	8.81	9.03	8.59	8.99	222124
2016-06-24	8.49	9.34	8.06	9.04	1074992
2016-06-27	8.99	9.06	8.89	9.02	420608
2016-06-28	9.09	9.39	8.97	9.27	518859
2016-06-29	9.40	9.62	9.13	9.41	567492
2016-06-30	9.37	10.13	9.35	9.49	816127
2016-07-01	9.46	9.90	9.41	9.66	480929
2016-07-05	9.66	9.91	9.52	9.81	314775
2016-07-06	9.79	10.16	9.79	10.07	383616
2016-07-07	10.12	10.20	9.92	10.15	284104
2016-07-08	10.16	10.40	10.10	10.33	276845
2016-07-11	10.35	10.35	10.03	10.09	344365
2016-07-12	10.12	10.18	9.87	9.91	404461
2016-07-13	10.00	10.26	9.81	9.87	551613
2016-07-14	9.91	10.05	9.62	9.70	292748
2016-07-15	9.77	9.90	9.67	9.89	185035
2016-07-18	9.92	9.94	9.72	9.76	272235
2016-07-19	9.76	9.82	9.49	9.55	247917
2016-07-20	9.56	9.92	9.27	9.74	223503
2016-07-21	9.80	10.02	9.80	9.96	234240
2016-07-22	9.94	10.01	9.81	9.85	147676
2016-07-25	9.85	9.91	9.67	9.88	199885
2016-07-26	9.84	9.97	9.75	9.89	255995
2016-07-27	9.97	10.54	9.97	10.36	397396
2016-07-28	10.38	10.52	9.91	9.95	363281
2016-07-29	10.01	11.16	9.86	11.12	837906
2016-08-01	11.12	11.62	11.12	11.49	372188
2016-08-02	11.46	11.85	11.39	11.69	426290
2016-08-03	11.65	12.14	11.58	12.10	319102
2016-08-04	12.16	12.16	11.85	11.86	188013
2016-08-05	11.86	12.15	11.80	12.12	261910
2016-08-08	12.17	12.19	11.89	12.00	290513
2016-08-09	11.97	12.38	11.97	12.26	243725
2016-08-10	12.21	12.24	11.99	12.11	363285
2016-08-11	12.12	12.30	11.93	12.17	198993
2016-08-12	12.11	12.31	12.02	12.15	240635
2016-08-15	12.11	12.37	11.91	12.15	178885
2016-08-16	12.07	12.14	11.89	11.94	299385
2016-08-17	11.99	12.06	11.81	11.87	182852
2016-08-18	11.88	11.95	11.70	11.90	146013
2016-08-19	11.90	12.00	11.76	11.77	180464
2016-08-22	11.82	12.33	11.45	12.17	218767
2016-08-23	12.20	12.42	12.12	12.13	175034
2016-08-24	12.11	12.33	11.88	11.90	362418
2016-08-25	11.88	12.25	11.88	12.10	172726
2016-08-26	12.12	12.28	12.00	12.23	170265
2016-08-29	12.19	12.29	12.07	12.19	368651
2016-08-30	12.19	12.19	12.00	12.09	224683
2016-08-31	12.10	12.15	11.94	12.07	237253
2016-09-01	12.51	12.98	10.05	10.50	2728744
2016-09-02	10.36	10.75	10.32	10.36	410224
2016-09-06	10.40	10.43	10.14	10.20	266904
2016-09-07	10.20	10.28	9.58	9.59	658778
2016-09-08	9.64	9.64	9.41	9.45	395849
2016-09-09	9.34	9.35	8.93	9.09	865668
2016-09-12	9.07	9.26	9.05	9.22	413554
2016-09-13	9.28	9.28	8.84	8.94	370577
2016-09-14	9.01	9.26	8.89	8.92	261212
2016-09-15	8.95	9.05	8.72	8.77	280510
2016-09-16	8.77	8.77	8.53	8.64	834394
2016-09-19	8.64	8.86	8.51	8.55	260890
2016-09-20	8.64	8.88	8.52	8.82	304067
2016-09-21	8.87	8.92	8.57	8.85	233911
2016-09-22	8.90	9.08	8.80	8.83	228719
2016-09-23	8.84	9.00	8.69	8.76	279838
2016-09-26	8.80	8.81	8.69	8.73	228824
2016-09-27	8.77	9.00	8.75	8.90	311418
2016-09-28	8.93	9.00	8.81	8.90	404919
2016-09-29	9.00	9.00	8.72	8.95	595803
2016-09-30	8.98	9.35	8.86	9.18	689829
2016-10-03	9.21	9.30	9.00	9.14	366750
2016-10-04	9.12	9.35	9.02	9.06	193838
2016-10-05	9.12	9.45	9.06	9.36	339466
2016-10-06	9.40	9.55	9.14	9.35	288331
2016-10-07	9.33	9.54	9.17	9.46	307313
2016-10-10	9.48	9.77	9.48	9.65	234004
2016-10-11	9.63	9.72	9.30	9.43	293156
2016-10-12	9.44	9.60	9.14	9.23	282687
2016-10-13	9.18	9.46	9.18	9.27	186980
2016-10-14	9.29	9.29	9.04	9.14	278676
2016-10-17	9.17	9.28	9.00	9.09	265948
2016-10-18	9.18	9.36	9.10	9.25	156640
2016-10-19	9.21	9.35	9.00	9.15	232832
2016-10-20	9.16	9.39	9.02	9.31	167492
2016-10-21	9.24	9.28	9.03	9.19	133072
2016-10-24	9.22	9.24	9.10	9.11	223275
2016-10-25	9.11	9.12	8.96	9.01	279901
2016-10-26	8.95	9.03	8.88	8.91	217809
2016-10-27	8.96	9.02	8.77	8.83	320842
2016-10-28	9.75	10.95	9.04	9.74	1387254
2016-10-31	9.70	9.90	9.50	9.70	319841
2016-11-01	9.65	9.95	9.35	9.50	245631
2016-11-02	9.30	9.40	9.00	9.00	287917
2016-11-03	9.10	9.30	8.85	8.95	447728
2016-11-04	8.90	9.50	8.90	9.45	241208
2016-11-07	9.55	10.00	9.50	10.00	242799
2016-11-08	10.00	10.20	9.83	10.15	187898
2016-11-09	10.20	10.85	10.15	10.85	705693
2016-11-10	10.85	11.20	10.30	10.40	443037
2016-11-11	10.45	11.25	10.35	11.20	364632
2016-11-14	11.30	11.45	11.05	11.25	439311
2016-11-15	11.20	11.35	10.90	11.10	300139
2016-11-16	11.15	11.70	11.00	11.15	219188
2016-11-17	11.20	11.20	10.80	11.10	240153
2016-11-18	11.20	11.55	10.95	11.10	236956
2016-11-21	11.15	11.25	11.05	11.25	137875
2016-11-22	11.20	11.35	10.95	11.30	225801
2016-11-23	11.25	11.85	11.10	11.80	361676
2016-11-25	11.80	12.55	11.63	12.45	198259
2016-11-28	12.45	12.50	11.95	12.35	272493
2016-11-29	12.45	12.52	12.20	12.35	108696
2016-11-30	12.25	12.45	11.70	12.00	222256
2016-12-01	11.95	11.95	11.20	11.20	442361
2016-12-02	11.20	11.58	11.00	11.15	347992
2016-12-05	11.25	11.75	11.10	11.25	320309
2016-12-06	11.25	11.35	10.87	11.30	246503
2016-12-07	11.15	11.50	10.95	11.20	284803
2016-12-08	11.20	11.38	10.75	11.30	269421
2016-12-09	11.35	11.65	11.15	11.25	216017
2016-12-12	11.15	11.35	10.80	11.25	336275
2016-12-13	11.35	11.35	10.95	11.00	228896
2016-12-14	11.00	11.50	10.95	11.25	240006
2016-12-15	11.25	11.70	11.10	11.55	310366
2016-12-16	11.65	12.40	11.40	12.15	2138699
2016-12-19	12.10	12.63	11.95	12.00	363403
2016-12-20	12.05	12.45	12.05	12.10	149323
2016-12-21	12.10	12.15	11.95	11.95	140215
2016-12-22	11.90	12.05	11.68	11.80	159950
2016-12-23	11.80	12.48	11.80	12.40	205985
2016-12-27	12.50	12.75	12.25	12.35	288837
2016-12-28	12.35	12.70	12.20	12.35	419976
2016-12-29	12.40	12.70	12.40	12.55	236591
2016-12-30	12.60	12.60	11.89	12.15	318887
2017-01-03	12.30	12.64	12.05	12.40	223960
2017-01-04	12.55	13.45	12.40	13.05	490538
2017-01-05	13.10	13.20	12.60	12.70	432824
2017-01-06	12.70	13.20	12.45	13.00	331234
2017-01-09	13.15	13.20	12.83	13.05	417092
2017-01-10	13.00	13.15	12.30	12.65	378635
2017-01-11	12.60	12.71	11.81	12.00	387791
2017-01-12	11.95	12.15	11.60	11.75	166311
2017-01-13	11.90	12.25	11.77	11.85	195278
2017-01-17	11.75	11.75	10.98	11.00	324816
2017-01-18	11.05	11.20	10.80	11.00	216891
2017-01-19	10.90	11.10	10.55	10.60	237414
2017-01-20	10.65	10.75	10.40	10.60	201979
2017-01-23	10.60	10.70	10.38	10.40	158265
2017-01-24	10.45	10.75	10.30	10.60	199721
2017-01-25	10.55	10.80	10.30	10.40	160842
2017-01-26	10.35	10.55	10.10	10.20	186747
2017-01-27	10.30	10.75	10.30	10.65	139638
2017-01-30	10.65	10.65	10.05	10.05	165716
2017-01-31	10.00	10.48	9.80	10.45	164528
2017-02-01	10.55	10.60	10.23	10.40	161740
2017-02-02	10.95	11.15	10.65	10.95	588195
2017-02-03	11.05	11.25	10.90	11.25	207803
2017-02-06	12.05	12.05	11.40	11.65	610392
2017-02-07	11.65	11.88	11.60	11.70	285262
2017-02-08	11.60	11.65	11.30	11.40	229745
2017-02-09	11.40	11.70	11.15	11.45	386836
2017-02-10	11.45	11.60	11.05	11.25	186657
2017-02-13	11.45	11.62	11.25	11.35	209327
2017-02-14	11.40	11.40	10.95	11.35	196235
2017-02-15	11.40	11.48	11.10	11.45	206055
2017-02-16	11.55	11.60	10.80	11.30	340287
2017-02-17	11.90	11.94	10.55	11.25	354167
2017-02-21	11.25	11.30	10.30	10.40	393031
2017-02-22	10.35	10.80	10.20	10.55	277489
2017-02-23	10.50	10.50	10.15	10.15	201132
2017-02-24	10.10	10.30	10.05	10.20	192016
2017-02-27	10.20	10.90	10.20	10.85	248431
2017-02-28	10.85	10.85	10.53	10.60	202382
2017-03-01	10.70	11.20	10.60	11.05	315212
2017-03-02	11.05	11.45	10.80	11.15	183792
2017-03-03	11.20	11.55	10.95	11.55	295754
2017-03-06	11.45	11.95	11.35	11.85	520277
2017-03-07	11.75	11.95	11.35	11.50	319884
2017-03-08	11.85	12.55	11.85	12.35	1132272
2017-03-09	12.40	13.00	12.40	12.90	614032
2017-03-10	13.00	13.20	12.75	13.00	477645
2017-03-13	13.05	13.15	12.81	13.00	343981
2017-03-14	12.85	13.05	12.40	13.00	258634
2017-03-15	13.10	13.70	12.95	13.65	685520
2017-03-16	13.65	13.70	13.25	13.35	278378
2017-03-17	13.20	13.45	12.15	12.40	878792
2017-03-20	12.45	12.60	12.23	12.50	365371
2017-03-21	12.55	12.68	11.80	12.20	438123
2017-03-22	12.25	12.85	12.20	12.80	422009
2017-03-23	12.75	13.00	12.45	12.55	281028
2017-03-24	12.60	13.20	12.50	12.60	413121
2017-03-27	12.45	12.73	12.40	12.70	446092
2017-03-28	12.65	12.86	12.45	12.50	298778
2017-03-29	12.55	12.80	12.43	12.55	322998
2017-03-30	12.60	13.00	12.50	12.80	437721
2017-03-31	12.85	13.00	12.70	12.85	294751
2017-04-03	13.05	13.05	12.40	12.45	235281
2017-04-04	12.40	12.40	11.60	11.80	450227
2017-04-05	11.85	12.15	11.00	11.20	501399
2017-04-06	11.20	11.45	11.00	11.45	289374
2017-04-07	11.40	11.50	11.20	11.43	307997
2017-04-10	11.45	11.66	11.25	11.30	219156
2017-04-11	11.25	11.50	11.03	11.40	235518
2017-04-12	11.40	11.75	11.20	11.70	317082
2017-04-13	11.55	11.85	11.55	11.60	174821
2017-04-17	11.65	11.80	11.55	11.75	194024
2017-04-18	12.60	13.40	12.60	12.95	1500604
2017-04-19	13.00	13.40	12.80	13.18	1095745
2017-04-20	13.25	13.70	13.20	13.55	944474
2017-04-21	13.60	14.35	13.40	14.25	6550535
2017-04-24	14.45	15.90	14.30	15.55	1970845
2017-04-25	15.50	16.00	15.25	15.95	1153217
2017-04-26	15.95	16.90	15.76	16.90	1324820
2017-04-27	16.95	17.20	16.45	17.00	1044631
2017-04-28	15.95	16.60	15.00	16.40	1114449
2017-05-01	16.35	16.70	15.30	15.40	767212
2017-05-02	15.40	15.90	15.21	15.60	949592
2017-05-03	15.55	15.75	15.25	15.70	471049
2017-05-04	15.70	15.95	15.45	15.75	494426
2017-05-05	15.85	15.90	15.25	15.40	482833
2017-05-08	15.40	15.80	15.26	15.65	383034
2017-05-09	13.85	14.50	13.85	14.30	4730510
2017-05-10	14.35	14.40	14.13	14.20	544818
2017-05-11	14.15	14.60	14.10	14.20	668187
2017-05-12	14.40	14.45	14.20	14.40	596765
2017-05-15	14.45	14.50	14.25	14.35	439590
2017-05-16	14.35	14.50	14.18	14.35	540838
2017-05-17	14.15	14.33	13.98	14.15	634215
2017-05-18	14.15	14.38	13.90	14.25	533867
2017-05-19	14.25	14.60	14.05	14.20	705107
2017-05-22	14.20	14.35	14.05	14.25	548786
2017-05-23	14.25	14.25	13.70	14.00	457636
2017-05-24	14.00	14.20	13.83	14.05	387963
2017-05-25	14.10	14.20	13.70	14.05	424990
2017-05-26	14.05	14.30	13.95	14.10	574412
2017-05-30	14.05	14.15	13.30	13.55	690120
2017-05-31	13.50	13.70	13.20	13.55	1533320
2017-06-01	13.55	14.00	13.40	13.95	541958
2017-06-02	14.00	14.50	13.85	14.25	1198394
2017-06-05	14.35	14.35	14.00	14.15	277449
2017-06-06	14.15	14.35	14.05	14.30	414911
2017-06-07	14.35	14.40	13.95	14.10	355892
2017-06-08	14.10	14.33	13.95	14.25	386983
2017-06-09	14.15	14.30	13.65	13.95	584682
2017-06-12	14.05	14.15	13.55	13.80	449208
2017-06-13	13.90	14.00	13.65	13.75	273495
2017-06-14	13.75	14.45	13.60	14.10	354386
2017-06-15	13.95	14.08	13.60	13.75	362801
2017-06-16	13.65	13.73	13.17	13.60	1533094
2017-06-19	13.65	14.15	13.65	14.05	351355
2017-06-20	14.10	14.60	13.95	14.00	364257
2017-06-21	14.00	14.25	13.75	14.25	634558
2017-06-22	14.35	14.65	14.20	14.45	533153
2017-06-23	14.40	14.65	14.20	14.45	1187043
2017-06-26	14.45	14.60	13.85	13.90	519471
2017-06-27	13.90	13.95	13.30	13.35	602943
2017-06-28	13.40	13.53	12.95	13.20	837928
2017-06-29	13.10	13.15	12.45	12.55	759132
2017-06-30	12.50	12.75	12.00	12.10	587047
2017-07-03	12.15	12.40	12.03	12.40	187956
2017-07-05	12.35	13.15	12.35	13.05	492827
2017-07-06	12.95	13.00	12.60	12.75	410800
2017-07-07	12.85	13.00	12.75	12.80	220963
2017-07-10	12.75	12.80	12.45	12.75	291628
2017-07-11	12.65	13.15	12.65	13.10	448171
2017-07-12	13.20	13.53	13.20	13.45	332962
2017-07-13	13.50	13.88	13.05	13.70	306577
2017-07-14	13.75	13.93	13.54	13.85	235629
2017-07-17	13.80	14.08	13.65	13.90	357161
2017-07-18	13.80	13.93	13.58	13.70	492185
2017-07-19	13.75	13.90	13.50	13.75	392315
2017-07-20	13.70	14.05	13.65	13.85	480174
2017-07-21	14.00	14.50	13.85	14.50	347661
2017-07-24	14.50	14.60	14.10	14.40	326567
2017-07-25	14.45	14.58	14.15	14.35	458763
2017-07-26	14.35	14.48	14.20	14.25	210245
2017-07-27	14.25	14.45	13.90	13.90	416736
2017-07-28	13.85	14.20	13.65	14.20	188988
2017-07-31	14.40	15.00	14.05	14.05	498734
2017-08-01	14.20	14.45	13.55	14.30	445688
2017-08-02	14.45	15.00	14.20	15.00	467972
2017-08-03	14.95	14.98	13.08	13.50	911721
2017-08-04	13.50	13.70	13.00	13.18	404374
2017-08-07	13.15	13.30	12.58	12.70	675196
2017-08-08	12.70	12.75	12.35	12.50	398067
2017-08-09	12.40	12.45	12.15	12.40	423481
2017-08-10	12.35	12.35	11.90	12.00	735170
2017-08-11	12.05	12.28	11.78	12.15	629882
2017-08-14	12.20	12.85	12.16	12.85	506554
2017-08-15	12.80	12.93	12.40	12.50	468371
2017-08-16	12.65	12.75	12.35	12.45	621150
2017-08-17	12.40	12.80	12.25	12.45	508535
2017-08-18	12.35	12.70	12.30	12.50	930981
2017-08-21	12.45	12.60	12.10	12.55	379323
2017-08-22	12.60	12.75	12.45	12.55	719260
2017-08-23	12.45	12.80	12.40	12.50	334761
2017-08-24	12.55	12.85	12.40	12.75	359078
2017-08-25	12.80	13.00	12.67	12.90	246722
2017-08-28	13.00	13.45	13.00	13.45	457957
2017-08-29	13.25	14.25	13.25	14.20	635582
2017-08-30	14.25	14.70	14.05	14.50	484500
2017-08-31	14.50	15.33	14.50	14.85	786349
2017-09-01	15.28	15.28	14.55	14.75	307289
2017-09-05	14.80	15.00	14.55	14.80	367560
2017-09-06	14.85	15.05	14.00	14.10	480211
2017-09-07	14.20	14.60	13.95	14.45	214660
2017-09-08	14.40	14.95	14.40	14.70	196159
2017-09-11	14.80	14.90	14.45	14.70	384037
2017-09-12	14.75	14.75	14.00	14.45	434436
2017-09-13	14.50	14.50	13.95	13.95	299528
2017-09-14	14.00	14.05	13.45	13.65	270775
2017-09-15	13.70	14.45	13.35	14.15	946182
2017-09-18	14.10	14.58	13.95	14.25	399802
2017-09-19	14.25	14.38	14.03	14.30	226882
2017-09-20	14.25	14.40	14.15	14.25	202971
2017-09-21	14.30	14.78	14.13	14.20	329024
2017-09-22	14.15	14.55	14.07	14.30	430672
2017-09-25	14.30	14.70	14.15	14.50	340828
2017-09-26	14.60	14.65	14.05	14.25	644976
2017-09-27	14.30	14.65	14.25	14.45	452102
2017-09-28	14.45	14.70	14.25	14.45	367110
2017-09-29	14.40	14.65	14.15	14.50	480508
2017-10-02	14.65	15.05	14.35	14.90	1323153
2017-10-03	15.00	15.40	14.85	15.15	683784
2017-10-04	15.05	15.60	15.00	15.55	322627
2017-10-05	15.70	15.80	15.35	15.45	280116
2017-10-06	15.95	15.95	15.20	15.50	318672
2017-10-09	15.60	15.65	15.25	15.40	346142
2017-10-10	15.40	15.60	15.15	15.45	318561
2017-10-11	15.45	15.70	15.10	15.60	460158
2017-10-12	15.55	15.80	15.30	15.65	364540
2017-10-13	15.70	15.85	15.35	15.45	315170
2017-10-16	15.45	15.75	15.30	15.40	461684
2017-10-17	15.40	15.65	15.25	15.50	293191
2017-10-18	15.55	15.60	15.28	15.35	226009
2017-10-19	15.30	15.43	14.65	14.80	453866
2017-10-20	14.90	15.05	14.50	14.65	402408
2017-10-23	14.70	14.78	14.30	14.45	339028
2017-10-24	14.45	14.50	13.45	13.50	614585
2017-10-25	13.45	13.50	12.65	13.35	545906
2017-10-26	13.35	13.35	12.55	12.80	688313
2017-10-27	13.15	14.55	12.90	14.25	694854
2017-10-30	14.00	14.45	13.70	13.90	544441
2017-10-31	14.00	14.30	13.60	13.65	382654
2017-11-01	13.80	13.80	12.85	12.90	435436
2017-11-02	13.00	13.05	12.75	12.88	455521
2017-11-03	12.85	13.65	12.78	13.60	699682
2017-11-06	13.50	13.55	12.75	12.80	383998
2017-11-07	12.75	13.00	12.08	12.20	393207
2017-11-08	12.30	12.59	12.15	12.40	413458
2017-11-09	12.35	12.60	12.20	12.55	280829
2017-11-10	12.45	12.73	12.45	12.55	353942
2017-11-13	12.50	12.50	11.55	11.60	1049146
2017-11-14	11.55	11.65	10.85	11.25	1156121
2017-11-15	11.25	11.35	10.85	10.90	501749
2017-11-16	11.05	11.55	10.90	11.15	968919
2017-11-17	11.20	12.00	11.15	11.80	1071697
2017-11-20	11.80	11.93	11.10	11.10	847354
2017-11-21	7.10	8.30	7.00	8.25	7446330
2017-11-22	7.85	8.15	7.85	7.98	3828405
2017-11-24	7.90	8.00	7.45	7.60	2359375
2017-11-27	7.60	7.85	7.30	7.80	1606223
2017-11-28	7.80	7.85	7.15	7.25	2109273
2017-11-29	7.80	8.35	7.71	7.85	1328310
2017-11-30	7.95	8.60	7.86	8.60	1088760
2017-12-01	8.65	8.68	8.28	8.53	584477
2017-12-04	8.55	8.70	8.15	8.15	621245
2017-12-05	8.20	8.28	8.05	8.15	548039
2017-12-06	8.15	8.25	7.65	7.80	557010
2017-12-07	7.85	8.15	7.78	8.10	543142
2017-12-08	8.20	8.25	7.95	8.00	433769
2017-12-11	8.00	8.20	7.63	7.70	731772
2017-12-12	7.85	8.00	7.75	7.90	672820
2017-12-13	7.95	8.48	7.95	8.45	744076
2017-12-14	8.45	8.48	7.80	8.00	682838
2017-12-15	8.05	8.45	8.00	8.40	2546144
2017-12-18	8.50	8.60	8.10	8.55	536932
2017-12-19	8.55	8.65	8.10	8.15	481307
2017-12-20	8.25	8.40	8.15	8.30	308117
2017-12-21	8.30	8.55	8.16	8.40	341110
2017-12-22	8.45	8.55	8.34	8.45	682997
2017-12-26	8.45	8.70	8.30	8.45	332315
2017-12-27	8.50	8.50	8.25	8.35	192640
2017-12-28	8.35	8.50	8.25	8.50	303792
2017-12-29	8.55	8.70	8.05	8.15	405915
2018-01-02	8.15	8.85	8.10	8.75	378305
2018-01-03	8.80	8.95	8.65	8.80	241456
2018-01-04	8.85	8.88	8.60	8.75	246474
2018-01-05	8.85	8.90	8.65	8.70	261251
2018-01-08	8.70	8.76	8.35	8.50	260669
2018-01-09	8.55	8.90	8.55	8.85	288849
2018-01-10	8.85	8.95	8.50	8.95	300821
2018-01-11	8.90	8.90	8.65	8.80	335873
2018-01-12	8.85	8.90	8.70	8.85	181252
2018-01-16	8.90	9.05	8.50	8.60	404896
2018-01-17	8.65	8.95	8.35	8.85	502729
2018-01-18	8.95	8.95	8.65	8.80	210435
2018-01-19	8.90	9.60	8.80	9.60	420697
2018-01-22	9.65	10.20	9.25	9.55	544295
2018-01-23	9.65	10.10	9.60	10.05	376283
2018-01-24	10.20	10.26	9.70	9.70	406683
2018-01-25	9.70	10.05	9.60	9.95	646067
2018-01-26	10.00	10.05	9.75	9.80	290297
2018-01-29	9.70	10.00	9.50	9.70	306132
2018-01-30	9.55	9.73	9.20	9.20	366656
2018-01-31	9.20	9.65	9.15	9.20	485487
2018-02-01	9.15	9.20	8.80	9.10	293105
2018-02-02	8.95	9.20	8.55	8.65	442375
2018-02-05	8.60	8.75	8.20	8.20	470814
2018-02-06	8.20	8.70	8.10	8.40	568115
2018-02-07	8.30	8.80	8.21	8.65	302760
2018-02-08	8.75	9.00	8.35	8.35	337816
2018-02-09	8.45	8.65	7.80	8.55	559899
2018-02-12	8.55	8.70	8.45	8.60	271247
2018-02-13	8.45	8.80	8.35	8.73	206935
2018-02-14	8.60	9.05	8.60	9.00	266418
2018-02-15	9.05	9.10	8.50	8.65	320298
2018-02-16	8.35	8.55	7.50	8.03	785875
2018-02-20	7.95	8.20	7.75	7.75	422605
2018-02-21	7.75	8.00	7.60	7.65	392806
2018-02-22	7.75	8.10	7.60	7.80	359318
2018-02-23	7.80	7.95	7.60	7.90	284895
2018-02-26	7.95	8.03	7.75	7.90	267539
2018-02-27	7.95	8.00	7.75	7.80	207930
2018-02-28	7.85	8.15	7.75	7.75	424731
2018-03-01	7.70	7.85	7.50	7.70	389268
2018-03-02	7.60	8.00	7.55	7.95	438136
2018-03-05	7.85	8.43	7.85	8.35	327702
2018-03-06	8.45	8.45	8.05	8.40	409260
2018-03-07	8.30	8.45	8.08	8.40	363972
2018-03-08	8.45	8.50	8.15	8.50	271889
2018-03-09	8.60	8.65	8.15	8.30	385164
2018-03-12	8.35	8.75	8.20	8.70	344827
2018-03-13	8.75	8.90	8.55	8.85	391474
2018-03-14	8.85	8.90	8.45	8.80	442367
2018-03-15	8.80	8.85	8.20	8.30	376437
2018-03-16	8.25	8.85	8.08	8.75	1648864
2018-03-19	8.80	8.90	8.55	8.70	407245
2018-03-20	8.65	8.70	8.35	8.60	299471
2018-03-21	8.60	8.70	8.45	8.50	185041
2018-03-22	8.40	8.70	8.25	8.35	1104671
2018-03-23	8.35	8.55	8.20	8.25	232084
2018-03-26	8.40	8.45	7.80	8.15	288117
2018-03-27	8.10	8.13	7.50	7.55	363103
2018-03-28	7.50	7.59	7.15	7.30	415882
2018-03-29	7.30	7.50	7.15	7.20	381393
2018-04-02	7.20	7.20	6.78	6.90	356234
2018-04-03	7.00	7.15	6.75	7.00	236358
2018-04-04	6.95	7.65	6.95	7.55	313003
2018-04-05	7.65	7.65	7.35	7.50	300820
2018-04-06	7.50	7.50	7.05	7.10	209096
2018-04-09	7.20	7.35	7.10	7.20	210542
2018-04-10	7.25	7.55	7.17	7.30	357553
2018-04-11	7.30	7.60	7.25	7.40	181510
2018-04-12	7.45	7.65	7.35	7.60	242409
2018-04-13	7.60	7.60	7.35	7.55	181287
2018-04-16	7.60	7.85	7.45	7.75	174484
2018-04-17	7.75	8.05	7.63	7.85	320034
2018-04-18	7.90	7.90	7.10	7.30	521336
2018-04-19	7.30	7.50	7.05	7.10	273850
2018-04-20	7.10	7.30	7.05	7.15	165718
2018-04-23	7.20	7.45	7.10	7.20	229940
2018-04-24	7.20	7.30	7.05	7.10	225475
2018-04-25	7.10	7.40	7.08	7.25	219828
2018-04-26	7.25	7.70	7.20	7.70	245710
2018-04-27	7.75	8.70	7.70	8.65	441016
2018-04-30	8.75	8.75	8.13	8.30	444129
2018-05-01	8.25	8.35	8.05	8.30	203720
2018-05-02	8.25	8.55	8.20	8.50	247775
2018-05-03	8.50	8.50	8.25	8.35	183890
2018-05-04	8.30	8.60	8.30	8.50	163787
2018-05-07	8.45	8.85	8.45	8.65	270508
2018-05-08	8.70	8.70	8.43	8.50	199313
2018-05-09	8.55	8.90	8.40	8.90	252154
2018-05-10	8.90	8.90	8.65	8.70	205968
2018-05-11	8.65	9.00	8.55	8.90	382780
2018-05-14	8.95	9.45	8.90	9.35	346421
2018-05-15	9.30	9.40	9.20	9.25	262572
2018-05-16	9.30	9.45	9.25	9.45	272706
2018-05-17	9.40	9.45	9.00	9.15	246284
2018-05-18	9.20	9.30	9.05	9.15	211733
2018-05-21	9.20	9.30	8.65	8.65	260477
2018-05-22	8.65	8.75	8.60	8.60	190865
2018-05-23	8.65	8.90	8.65	8.70	267733
2018-05-24	8.65	8.80	8.50	8.75	173241
2018-05-25	8.80	8.95	8.68	8.80	122508
2018-05-29	8.70	8.90	8.65	8.75	185101
2018-05-30	8.85	9.15	8.80	9.00	176707
2018-05-31	8.95	9.10	8.90	9.00	215702
2018-06-01	9.10	9.20	8.80	8.90	265728
2018-06-04	8.90	8.90	8.15	8.20	313598
2018-06-05	8.20	9.03	8.05	8.95	367365
2018-06-06	9.00	9.10	8.75	9.00	194191
2018-06-07	8.95	9.00	8.75	8.75	178158
2018-06-08	8.75	8.80	8.55	8.55	205145
2018-06-11	8.55	9.40	8.55	9.05	628561
2018-06-12	9.05	9.20	8.95	9.05	306142
2018-06-13	9.00	9.40	8.80	9.15	391742
2018-06-14	9.15	9.50	9.01	9.45	375763
2018-06-15	9.35	10.00	9.35	9.90	1481887
2018-06-18	9.20	9.20	7.95	8.25	1681110
2018-06-19	8.15	8.35	8.00	8.35	647061
2018-06-20	8.30	8.50	7.90	8.40	512681
2018-06-21	8.45	8.50	8.08	8.20	458370
2018-06-22	8.30	8.60	8.05	8.40	969977
2018-06-25	8.15	8.75	8.15	8.65	538589
2018-06-26	8.75	8.75	8.30	8.35	251280
2018-06-27	8.40	8.40	8.18	8.20	289023
2018-06-28	8.15	8.30	7.90	8.20	517770
2018-06-29	8.25	8.45	8.10	8.30	340348
2018-07-02	8.35	8.70	8.25	8.70	207923
2018-07-03	8.75	9.15	8.65	9.10	157969
2018-07-05	9.05	9.30	8.85	9.15	188862
2018-07-06	9.20	9.40	9.15	9.35	202538
2018-07-09	9.35	9.45	9.05	9.05	191900
2018-07-10	9.15	9.30	9.13	9.25	188865
2018-07-11	9.10	9.35	9.05	9.10	130898
2018-07-12	9.15	9.35	9.08	9.20	254393
2018-07-13	9.20	9.35	9.10	9.30	150469
2018-07-16	9.20	9.33	8.80	8.90	150326
2018-07-17	8.90	9.05	8.75	8.80	119289
2018-07-18	8.85	8.90	8.65	8.85	144223
2018-07-19	8.85	9.00	8.73	8.90	241727
2018-07-20	8.90	9.00	8.70	8.80	149654
2018-07-23	8.90	8.90	8.30	8.50	246446
2018-07-24	8.50	8.60	7.98	8.00	247815
2018-07-25	7.95	8.15	7.80	7.90	575120
2018-07-26	7.90	7.95	7.65	7.90	186193
2018-07-27	8.15	8.15	7.15	7.45	428794
2018-07-30	7.55	7.60	7.30	7.45	229788
2018-07-31	7.35	7.50	7.20	7.35	313324
2018-08-01	6.60	7.05	6.21	7.05	488116
2018-08-02	6.85	7.05	6.80	7.03	266670
2018-08-03	7.00	7.00	6.40	6.40	353651
2018-08-06	6.45	6.65	6.35	6.65	224476
2018-08-07	6.75	7.10	6.60	7.10	251440
2018-08-08	7.05	7.20	6.65	7.15	283776
2018-08-09	7.10	7.20	6.85	6.95	155123
2018-08-10	6.95	7.10	6.88	7.00	210432
2018-08-13	7.00	7.03	6.80	6.90	230378
2018-08-14	6.90	7.08	6.85	7.05	133464
2018-08-15	7.05	7.15	6.90	7.05	203218
2018-08-16	7.10	7.20	6.90	7.10	225985
2018-08-17	7.05	7.30	6.95	7.20	259136
2018-08-20	7.20	7.25	7.05	7.05	128570
2018-08-21	7.10	7.35	7.10	7.35	279678
2018-08-22	7.25	7.50	7.25	7.40	181729
2018-08-23	7.35	7.50	7.10	7.10	168890
2018-08-24	7.15	7.25	7.00	7.15	200654
2018-08-27	7.25	7.48	7.20	7.25	245801
2018-08-28	7.20	7.30	7.05	7.20	320191
2018-08-29	7.30	7.65	7.18	7.55	322825
2018-08-30	7.55	7.75	7.50	7.55	214889
2018-08-31	7.45	7.95	7.08	7.90	296209
2018-09-04	7.90	8.20	7.75	7.90	247756
2018-09-05	7.90	8.15	7.76	8.05	188699
2018-09-06	8.00	8.30	7.95	8.05	305671
2018-09-07	8.05	8.25	7.75	7.85	189225
2018-09-10	7.95	8.05	7.70	8.00	195923
2018-09-11	8.00	8.10	7.40	7.45	195352
2018-09-12	7.50	7.85	7.35	7.80	187363
2018-09-13	7.80	8.25	7.65	8.10	167986
2018-09-14	8.10	8.45	7.95	8.38	365530
2018-09-17	8.35	8.43	8.03	8.20	210242
2018-09-18	8.15	8.60	8.15	8.50	210598
2018-09-19	8.50	8.60	8.25	8.35	356914
2018-09-20	8.35	8.50	7.95	8.15	286790
2018-09-21	8.10	8.50	7.85	8.50	1265790
2018-09-24	8.55	9.30	8.55	9.00	503476
2018-09-25	9.10	9.25	9.05	9.15	171463
2018-09-26	9.15	9.50	9.03	9.30	220078
2018-09-27	9.35	10.00	9.30	9.80	250464
2018-09-28	9.80	10.00	9.70	9.85	343298
2018-10-01	9.92	9.95	8.93	9.01	364146
2018-10-02	8.98	9.08	8.77	8.93	328186
2018-10-03	8.99	9.43	8.87	9.29	239576
2018-10-04	9.14	9.14	8.83	9.04	185536
2018-10-05	8.80	8.84	8.31	8.60	286654
2018-10-08	8.51	8.66	8.07	8.21	328606
2018-10-09	8.11	8.39	7.81	7.87	271316
2018-10-10	7.79	7.97	7.53	7.56	248777
2018-10-11	7.53	7.78	7.44	7.45	188860
2018-10-12	7.60	7.71	7.47	7.61	171666
2018-10-15	7.61	7.75	7.31	7.62	177669
2018-10-16	7.71	8.75	7.65	8.66	441688
2018-10-17	8.49	8.69	8.26	8.35	242121
2018-10-18	8.33	8.43	7.74	7.78	1053246
2018-10-19	7.80	8.11	7.21	7.26	332948
2018-10-22	7.45	7.45	7.00	7.14	208740
2018-10-23	7.05	7.42	6.65	7.22	481788
2018-10-24	7.20	7.28	6.48	6.54	312989
2018-10-25	6.61	7.27	6.61	7.16	259503
2018-10-26	6.97	6.98	6.60	6.77	608154
2018-10-29	6.92	6.92	6.40	6.61	304613
2018-10-30	6.64	6.81	6.35	6.60	217655
2018-10-31	6.75	6.83	6.58	6.69	261753
2018-11-01	6.68	7.00	6.63	6.93	428207
2018-11-02	7.00	7.59	6.84	7.40	717038
2018-11-05	7.31	7.52	6.77	6.84	1726584
2018-11-06	6.87	7.30	6.87	7.07	310937
2018-11-07	7.17	7.70	7.17	7.63	603141
2018-11-08	7.53	7.55	7.04	7.11	257904
2018-11-09	7.05	7.26	6.97	7.12	1585896
2018-11-12	7.10	7.20	6.50	6.62	410896
2018-11-13	6.71	6.76	6.48	6.50	286972
2018-11-14	6.59	6.59	6.02	6.17	376567
2018-11-15	6.14	6.60	6.14	6.49	304055
2018-11-16	6.46	6.75	6.36	6.75	323781
2018-11-19	6.75	6.86	6.53	6.85	642160
2018-11-20	6.68	7.22	6.67	7.13	320045
2018-11-21	7.20	7.50	7.07	7.36	235202
2018-11-23	7.23	7.54	7.18	7.27	122012
2018-11-26	7.36	7.72	7.36	7.66	173371
2018-11-27	7.57	7.79	7.49	7.67	178795
2018-11-28	7.73	8.15	7.58	8.09	302264
2018-11-29	8.01	8.15	7.64	7.66	208916
2018-11-30	7.67	7.91	7.64	7.86	281791
2018-12-03	7.96	8.00	7.54	7.92	269248
2018-12-04	7.88	8.19	7.54	7.56	459073
2018-12-06	7.38	7.74	7.20	7.57	284808
2018-12-07	7.53	7.59	7.25	7.40	287505
2018-12-10	7.53	7.76	7.43	7.75	178149
2018-12-11	7.90	8.13	7.75	7.96	230804
2018-12-12	8.06	8.18	7.96	8.00	149326
2018-12-13	8.11	8.21	7.82	7.91	251636
2018-12-14	7.83	8.10	7.68	7.70	323048
2018-12-17	7.68	7.73	7.21	7.26	225577
2018-12-18	7.34	7.37	6.95	7.04	253702
2018-12-19	7.05	7.26	6.70	6.81	222515
2018-12-20	6.81	6.93	6.19	6.25	362556
2018-12-21	6.26	6.43	6.02	6.03	849515
2018-12-24	5.98	6.15	5.90	5.91	158969
2018-12-26	5.96	6.30	5.92	6.26	283064
2018-12-27	6.17	6.30	5.90	6.26	307980
2018-12-28	6.22	6.33	6.06	6.12	213260
2018-12-31	6.18	6.36	6.15	6.32	317368
2019-01-02	6.22	6.85	6.15	6.82	233222
2019-01-03	6.81	7.03	6.66	6.85	362432
2019-01-04	6.94	7.33	6.88	7.28	264003
2019-01-07	7.23	7.63	6.98	7.06	1273115
2019-01-08	7.16	7.94	7.01	7.72	1966139
2019-01-09	7.76	7.80	7.31	7.35	306912
2019-01-10	7.31	7.51	7.20	7.41	250633
2019-01-11	7.38	7.55	7.20	7.28	272674
2019-01-14	7.22	7.29	6.96	6.98	233081
2019-01-15	6.89	7.08	6.78	7.02	217155
2019-01-16	7.08	7.36	6.95	7.04	440437
2019-01-17	7.00	7.18	6.95	7.02	178563
2019-01-18	7.04	7.12	6.77	6.85	186180
2019-01-22	6.90	6.99	6.64	6.70	236976
2019-01-23	6.73	6.82	6.58	6.71	264773
2019-01-24	6.73	7.04	6.66	6.93	145707
2019-01-25	7.00	7.10	6.85	7.05	162728
2019-01-28	7.00	7.00	6.80	6.87	190987
2019-01-29	6.84	6.98	6.71	6.82	147162
2019-01-30	6.86	7.03	6.74	6.95	253302
2019-01-31	6.99	7.10	6.86	7.03	144043
2019-02-01	7.02	7.20	6.96	7.07	201023
2019-02-04	7.09	7.40	7.09	7.28	213985
2019-02-05	7.29	7.85	7.27	7.40	408444
2019-02-06	7.40	7.59	7.24	7.32	204931
2019-02-07	7.28	7.54	7.02	7.05	313876
2019-02-08	7.03	7.16	6.99	7.05	203000
2019-02-11	7.14	7.41	7.09	7.37	323246
2019-02-12	7.44	7.59	7.37	7.58	221268
2019-02-13	7.62	8.00	7.59	7.60	312375
2019-02-14	7.58	7.85	7.58	7.62	372051
2019-02-15	7.66	7.98	7.66	7.90	726016
2019-02-19	7.93	8.04	7.55	7.69	391855
2019-02-20	7.70	7.70	7.25	7.34	1091677
2019-02-21	7.35	7.46	7.17	7.21	1140834
2019-02-22	7.33	7.40	7.18	7.28	1339030
2019-02-25	7.31	7.62	7.28	7.30	855009
2019-02-26	7.28	7.30	7.10	7.14	946053
2019-02-27	7.13	7.38	7.13	7.25	1213992
2019-02-28	7.26	7.37	6.82	7.22	701966
2019-03-01	7.24	7.32	7.09	7.24	749992
2019-03-04	7.26	7.35	6.65	6.71	569987
2019-03-05	6.72	6.74	6.28	6.50	599124
2019-03-06	6.49	6.50	5.94	5.95	427980
2019-03-07	5.98	6.16	5.75	6.01	434472
2019-03-08	5.97	6.27	5.90	6.25	595124
2019-03-11	6.29	6.60	6.29	6.60	497760
2019-03-12	6.61	6.81	6.59	6.77	301594
2019-03-13	6.81	7.08	6.69	7.05	750036
2019-03-14	7.06	7.55	7.05	7.52	637423
2019-03-15	7.55	7.89	7.49	7.79	1118369
2019-03-18	7.86	8.27	7.71	8.23	645507
2019-03-19	8.30	8.60	8.20	8.56	427543
2019-03-20	8.90	10.44	8.85	10.19	2421841
2019-03-21	10.13	10.26	8.71	8.84	2418570
2019-03-22	8.90	9.24	8.71	8.75	470656
2019-03-25	8.70	8.93	8.40	8.84	373689
2019-03-26	8.86	9.05	8.54	8.67	304074
2019-03-27	8.66	8.67	8.23	8.25	233118
2019-03-28	8.24	8.40	8.13	8.26	184744
2019-03-29	8.32	8.39	8.00	8.09	188776
2019-04-01	8.19	8.25	7.97	8.05	812623
2019-04-02	8.08	8.15	7.92	8.09	549225
2019-04-03	8.17	8.46	8.16	8.31	288318
2019-04-04	8.31	8.45	8.17	8.39	210024
2019-04-05	8.42	8.69	8.38	8.65	198391
2019-04-08	8.63	8.69	8.38	8.53	359419
2019-04-09	8.51	8.75	8.44	8.53	2448328
2019-04-10	8.55	8.75	8.37	8.72	359951
2019-04-11	8.72	8.72	8.44	8.55	317522
2019-04-12	8.64	8.83	8.50	8.77	286345
2019-04-15	8.80	8.86	8.33	8.49	545510
2019-04-16	8.52	8.58	8.23	8.31	345679
2019-04-17	8.36	8.36	7.82	7.95	488651
2019-04-18	7.95	8.23	7.90	8.08	458300
2019-04-22	8.08	8.51	8.02	8.47	296088
2019-04-23	8.47	9.20	8.34	8.96	839625
2019-04-24	9.02	9.46	9.02	9.31	906657
2019-04-25	9.26	9.47	9.05	9.24	334317
2019-04-26	9.19	9.42	9.06	9.19	295605
2019-04-29	9.17	9.44	9.01	9.40	474435
2019-04-30	9.41	9.45	8.72	8.82	510658
2019-05-01	8.86	8.89	8.30	8.32	1012203
2019-05-02	8.29	8.46	8.10	8.45	244431
2019-05-03	8.48	8.85	8.39	8.85	478747
2019-05-06	8.20	9.79	7.76	9.48	1573496
2019-05-07	9.37	9.44	9.16	9.25	728628
2019-05-08	9.17	9.17	8.79	8.94	450617
2019-05-09	8.80	9.13	8.58	9.01	406031
2019-05-10	8.88	10.39	8.79	10.07	957842
2019-05-13	9.76	10.76	9.71	10.11	838783
2019-05-14	10.13	10.53	9.93	10.43	412837
2019-05-15	10.32	10.77	10.28	10.68	280568
2019-05-16	10.71	11.33	10.55	10.73	573401
2019-05-17	10.58	10.69	10.22	10.41	360383
2019-05-20	10.29	10.63	10.22	10.47	483073
2019-05-21	10.53	10.95	10.53	10.79	555686
2019-05-22	10.74	10.88	10.57	10.58	284008
2019-05-23	10.38	10.38	9.51	9.57	517586
2019-05-24	9.67	10.38	9.62	10.05	770976
2019-05-28	10.05	10.37	9.81	10.16	500131
2019-05-29	10.07	10.37	9.83	10.28	872665
2019-05-30	10.28	10.28	10.09	10.15	400303
2019-05-31	10.00	10.41	9.89	10.37	541663
2019-06-03	10.38	10.59	10.31	10.55	442596
2019-06-04	10.69	10.78	10.36	10.76	426015
2019-06-05	10.83	10.89	10.45	10.47	337148
2019-06-06	10.44	10.58	9.87	9.88	411417
2019-06-07	9.96	10.02	9.76	9.87	376687
2019-06-10	9.90	10.03	9.51	9.53	270383
2019-06-11	9.60	9.60	9.07	9.45	474205
2019-06-12	9.48	9.67	9.34	9.49	375222
2019-06-13	9.56	10.04	9.38	9.94	449697
2019-06-14	9.84	10.04	9.52	9.54	284857
2019-06-17	9.57	10.76	9.51	10.75	550802
2019-06-18	10.88	11.25	10.78	11.04	306656
2019-06-19	11.00	11.22	10.82	11.14	239258
2019-06-20	11.29	11.48	10.76	11.14	369107
2019-06-21	11.06	11.25	10.81	11.20	894565
2019-06-24	11.20	11.37	10.79	10.82	368546
2019-06-25	10.83	11.05	10.74	10.84	184515
2019-06-26	10.83	11.04	10.71	10.83	437394
2019-06-27	10.94	11.17	10.94	11.07	278719
2019-06-28	11.05	11.38	10.82	11.25	1685843
2019-07-01	11.36	11.58	10.97	11.24	782159
2019-07-02	11.25	11.30	10.65	10.87	307911
2019-07-03	10.90	11.19	10.83	11.18	123147
2019-07-05	11.07	11.23	10.97	11.02	162654
2019-07-08	10.95	10.95	10.64	10.82	161425
2019-07-09	10.80	11.16	10.77	11.16	159505
2019-07-10	11.15	11.34	10.97	11.26	207131
2019-07-11	11.26	11.26	10.96	11.04	190544
2019-07-12	10.99	11.05	10.75	11.03	366560
2019-07-15	11.07	11.10	10.82	11.07	184822
2019-07-16	11.07	11.86	11.06	11.58	400061
2019-07-17	11.56	11.82	11.39	11.60	234399
2019-07-18	11.54	11.65	11.21	11.23	385470
2019-07-19	11.21	11.46	11.05	11.14	859341
2019-07-22	11.18	11.74	11.06	11.63	400541
2019-07-23	11.56	11.70	11.38	11.60	528888
2019-07-24	11.46	11.70	11.18	11.69	268165
2019-07-25	11.71	11.84	11.48	11.79	1409804
2019-07-26	11.84	12.45	11.79	12.14	877428
2019-07-29	12.19	12.23	11.72	12.17	271260
2019-07-30	12.05	12.44	11.93	12.42	295163
2019-07-31	12.45	12.93	12.15	12.19	472954
2019-08-01	12.22	12.67	12.14	12.50	331934
2019-08-02	12.47	12.61	12.15	12.50	513297
2019-08-05	12.39	12.62	12.08	12.28	377339
2019-08-06	12.27	13.11	12.18	13.07	664004
2019-08-07	13.02	13.80	12.91	13.36	639807
2019-08-08	13.52	14.00	13.23	13.63	539333
2019-08-09	13.31	14.25	12.25	13.51	674712
2019-08-12	13.38	13.76	12.96	13.32	329102
2019-08-13	13.37	13.43	12.56	13.09	398787
2019-08-14	12.74	13.42	12.60	12.63	505458
2019-08-15	12.66	12.94	12.35	12.49	275693
2019-08-16	12.51	13.28	12.40	13.26	462456
2019-08-19	13.49	14.13	13.31	13.99	479881
2019-08-20	13.99	14.30	13.67	13.78	391513
2019-08-21	13.89	14.42	13.67	13.94	459833
2019-08-22	14.00	14.07	13.42	13.46	321699
2019-08-23	13.42	13.57	13.02	13.07	447870
2019-08-26	13.22	13.80	12.59	13.80	362483
2019-08-27	13.91	14.36	13.62	13.76	350781
2019-08-28	13.61	14.35	13.61	14.14	322173
2019-08-29	14.21	14.34	13.88	14.23	319524
2019-08-30	14.32	14.32	13.92	14.05	187774
2019-09-03	14.05	14.30	13.35	13.37	386526
2019-09-04	13.53	13.86	13.39	13.83	237114
2019-09-05	13.93	14.25	13.54	14.25	454939
2019-09-06	14.41	14.94	14.03	14.09	500831
2019-09-09	14.17	14.17	12.63	12.67	338334
2019-09-10	12.55	12.96	12.01	12.63	338855
2019-09-11	12.70	13.05	12.51	12.97	347796
2019-09-12	13.02	13.02	12.37	12.60	314160
2019-09-13	13.00	13.15	12.26	12.39	366376
2019-09-16	12.86	13.13	12.49	13.00	921878
2019-09-17	13.00	13.15	12.83	13.13	271678
2019-09-18	13.08	13.22	12.85	13.05	744934
2019-09-19	13.07	13.49	12.85	13.17	388879
2019-09-20	13.16	13.25	12.87	13.00	943253
2019-09-23	12.97	13.18	12.82	13.11	224052
2019-09-24	13.12	13.31	12.79	12.84	549595
2019-09-25	12.82	13.27	12.60	13.00	523605
2019-09-26	13.01	13.20	11.64	11.69	550737
2019-09-27	11.60	11.89	11.18	11.42	365047
2019-09-30	11.31	11.63	11.31	11.38	554201
2019-10-01	11.40	11.80	11.28	11.45	579786
2019-10-02	11.34	11.43	10.96	11.29	467565
2019-10-03	11.22	11.65	11.16	11.57	313766
2019-10-04	11.59	11.83	11.21	11.76	489845
2019-10-07	11.58	11.89	11.50	11.53	304888
2019-10-08	11.41	11.41	10.99	11.14	321510
2019-10-09	11.25	11.34	11.01	11.15	194457
2019-10-10	11.18	11.39	10.68	10.77	456116
2019-10-11	10.90	11.32	10.86	11.18	359081
2019-10-14	11.18	11.57	11.00	11.15	245797
2019-10-15	11.20	11.71	11.04	11.60	345521
2019-10-16	11.56	11.73	11.42	11.56	184988
2019-10-17	11.59	11.75	11.27	11.34	232268
2019-10-18	11.22	11.32	10.89	10.97	320809
2019-10-21	11.15	11.53	10.93	11.36	186967
2019-10-22	11.47	11.73	11.24	11.36	177639
2019-10-23	11.37	11.69	11.30	11.52	162707
2019-10-24	11.58	11.58	10.99	11.09	196157
2019-10-25	11.08	11.43	11.01	11.34	204699
2019-10-28	11.38	11.55	11.34	11.40	119241
2019-10-29	11.42	11.52	11.05	11.42	214542
2019-10-30	11.37	11.85	11.36	11.84	204529
2019-10-31	11.81	11.99	11.48	11.65	232971
2019-11-01	11.70	12.44	10.93	11.19	475162
2019-11-04	11.40	11.69	11.01	11.02	262229
2019-11-05	11.05	11.25	10.83	11.07	225375
2019-11-06	11.07	11.22	10.56	10.84	338706
2019-11-07	9.98	9.98	8.27	8.28	6773301
2019-11-08	8.22	8.22	7.73	8.20	5309409
2019-11-11	8.13	8.35	7.99	8.15	1447505
2019-11-12	8.15	8.22	7.91	7.95	1222448
2019-11-13	8.01	8.19	7.89	8.10	1433856
2019-11-14	8.10	8.22	8.03	8.12	1121105
2019-11-15	8.20	8.31	7.96	8.18	562416
2019-11-18	8.15	8.50	8.08	8.39	929333
2019-11-19	8.44	9.34	8.31	9.25	2424799
2019-11-20	9.18	9.75	9.14	9.55	1331919
2019-11-21	9.53	9.54	9.07	9.44	699923
2019-11-22	9.47	9.72	9.35	9.64	387541
2019-11-25	9.74	9.88	9.45	9.50	1747239
2019-11-26	9.50	9.55	9.11	9.36	615537
2019-11-27	9.39	9.62	9.25	9.57	394511
2019-11-29	9.65	9.75	9.43	9.67	434494
2019-12-02	9.71	10.13	9.40	9.46	894228
2019-12-03	9.46	9.95	9.45	9.78	551612
2019-12-04	9.85	10.06	9.58	9.80	417370
2019-12-05	9.80	9.97	9.49	9.82	655240
2019-12-06	9.88	9.92	8.95	9.42	623455
2019-12-09	9.47	9.89	9.33	9.63	1464993
2019-12-10	9.65	9.67	9.34	9.49	1136818
2019-12-11	9.51	9.67	9.43	9.51	958820
2019-12-12	9.53	9.83	9.52	9.68	661830
2019-12-13	9.98	10.70	9.80	10.65	1972344
2019-12-16	11.00	11.00	9.91	10.20	990844
2019-12-17	10.20	10.20	9.65	9.98	602089
2019-12-18	9.95	10.29	9.95	10.25	1350521
2019-12-19	10.34	10.61	10.20	10.32	689427
2019-12-20	10.41	10.57	10.16	10.47	1212859
2019-12-23	10.46	10.64	10.02	10.23	542157
2019-12-24	10.25	10.37	10.08	10.35	294358
2019-12-26	10.43	10.43	10.08	10.28	956689
2019-12-27	10.36	10.36	9.82	10.29	482186
2019-12-30	10.25	10.44	10.11	10.26	948068
2019-12-31	10.25	10.73	10.17	10.61	618546
2020-01-02	10.64	10.64	10.14	10.55	588234
2020-01-03	10.55	10.96	10.46	10.83	625381
2020-01-06	10.84	11.19	10.54	11.18	814802
2020-01-07	11.18	11.22	10.82	10.96	384606
2020-01-08	10.97	11.45	10.86	11.33	409601
2020-01-09	11.45	11.73	11.34	11.50	836432
2020-01-10	11.58	11.91	11.44	11.70	797196
2020-01-13	11.86	12.86	11.57	12.64	1330936
2020-01-14	12.60	13.27	12.30	12.69	1066083
2020-01-15	12.69	13.14	12.58	12.69	856815
2020-01-16	12.75	12.90	12.35	12.61	460317
2020-01-17	12.74	12.80	12.04	12.14	775805
2020-01-21	12.05	12.35	12.00	12.14	791422
2020-01-22	12.30	12.82	12.19	12.55	413407
2020-01-23	12.58	12.78	12.25	12.66	447672
2020-01-24	12.62	12.72	11.92	12.01	499118
2020-01-27	11.95	12.15	11.62	12.03	750442
2020-01-28	12.19	12.39	12.07	12.36	251589
2020-01-29	12.47	12.91	12.39	12.79	816544
2020-01-30	12.68	12.89	12.45	12.86	1050456
2020-01-31	12.79	12.84	12.01	12.30	1384608
2020-02-03	12.35	13.04	12.35	12.95	720551
2020-02-04	13.16	13.72	13.16	13.56	748325
2020-02-05	13.70	14.23	13.47	14.13	1521179
2020-02-06	14.10	14.45	13.87	14.10	788940
2020-02-07	14.10	14.73	14.00	14.58	1120140
2020-02-10	14.58	14.72	14.37	14.58	476127
2020-02-11	14.62	15.20	14.51	15.10	985029
2020-02-12	15.17	15.48	15.02	15.43	1048296
2020-02-13	15.33	16.10	15.20	15.41	2039349
2020-02-14	15.50	16.06	14.75	14.85	1857731
2020-02-18	14.76	16.96	14.75	16.30	1419379
2020-02-19	16.34	16.49	15.54	15.73	956129
2020-02-20	15.65	15.80	15.25	15.49	631363
2020-02-21	15.59	15.59	15.06	15.28	557460
2020-02-24	14.75	15.00	14.48	14.70	922027
2020-02-25	14.89	15.03	14.41	14.72	2172266
2020-02-26	14.88	15.03	13.71	14.07	1161014
2020-02-27	13.74	14.75	13.30	13.94	954886
2020-02-28	13.25	14.40	13.11	13.94	1048995
2020-03-02	13.99	14.55	13.48	14.24	568120
2020-03-03	14.19	15.25	14.19	14.57	667966
2020-03-04	14.80	16.15	13.63	14.86	1067140
2020-03-05	14.54	15.36	14.19	15.16	1022615
2020-03-06	14.78	15.14	13.60	14.40	897607
2020-03-09	13.61	14.80	13.29	13.32	778889
2020-03-10	13.71	13.93	12.13	13.32	1008022
2020-03-11	13.02	13.23	12.03	12.03	644479
2020-03-12	11.75	11.82	10.27	10.44	855908
2020-03-13	10.73	10.73	9.07	10.68	885175
2020-03-16	8.86	9.93	8.68	9.86	1403970
2020-03-17	9.96	10.68	8.73	10.68	1428947
2020-03-18	9.97	10.40	8.00	8.75	1395410
2020-03-19	8.70	9.90	8.54	9.00	1255198
2020-03-20	9.08	10.75	8.75	9.55	998864
2020-03-23	9.70	10.41	9.44	9.89	590664
2020-03-24	10.32	11.07	10.10	10.77	748087
2020-03-25	10.77	11.35	10.13	10.37	921612
2020-03-26	10.48	12.24	10.48	11.43	631361
2020-03-27	10.99	12.30	10.89	11.75	606356
2020-03-30	11.90	13.36	11.37	12.79	1484830
2020-03-31	12.73	12.81	11.50	11.79	895630
2020-04-01	11.18	11.85	11.10	11.15	632654
2020-04-02	11.07	12.17	10.75	12.05	559157
2020-04-03	11.98	12.24	11.45	11.96	660073
2020-04-06	12.37	12.66	11.93	12.46	546140
2020-04-07	12.67	12.82	11.95	12.15	733719
2020-04-08	12.33	12.92	12.19	12.76	714422
2020-04-09	14.71	14.85	13.68	13.89	1227850
2020-04-13	14.06	14.20	13.45	13.88	667154
2020-04-14	13.85	14.19	13.28	13.55	964194
2020-04-15	13.33	14.05	13.08	13.93	640646
2020-04-16	14.19	14.22	13.45	13.99	755863
2020-04-17	14.57	15.29	13.76	15.24	1198865
2020-04-20	15.00	15.61	14.96	15.51	1271172
2020-04-21	15.41	15.50	14.67	15.02	395796
2020-04-22	15.31	15.43	14.91	15.09	526124
2020-04-23	15.12	15.88	15.12	15.47	677214
2020-04-24	15.64	15.85	15.22	15.68	881906
2020-04-27	15.78	15.92	15.64	15.65	679994
2020-04-28	16.00	16.30	15.40	16.07	2500081
2020-04-29	16.40	16.56	15.73	16.28	746078
2020-04-30	15.98	16.05	14.88	15.11	569177
2020-05-01	14.85	14.85	13.87	14.49	628959
2020-05-04	14.16	15.22	14.11	15.17	639642
2020-05-05	15.85	17.05	15.53	16.42	682518
2020-05-06	16.40	16.88	16.26	16.63	732637
2020-05-07	16.01	16.49	14.89	15.73	844032
2020-05-08	16.11	16.49	15.65	15.76	492975
2020-05-11	19.38	21.69	18.43	20.99	6037897
2020-05-12	20.95	22.99	20.81	20.96	1895697
2020-05-13	21.06	21.93	20.50	21.61	2124113
2020-05-14	21.26	21.61	20.46	21.24	798695
2020-05-15	21.13	21.75	20.70	21.64	1279471
2020-05-18	22.10	23.04	21.86	22.22	727312
2020-05-19	21.87	22.20	20.90	20.93	596967
2020-05-20	21.28	22.47	21.01	21.82	509310
2020-05-21	21.81	21.92	20.87	21.61	470685
2020-05-22	21.50	21.94	21.02	21.91	456383
2020-05-26	22.36	22.88	21.85	21.90	782738
2020-05-27	21.92	21.94	20.26	21.24	621399
2020-05-28	21.38	21.91	20.69	20.72	449268
2020-05-29	20.73	20.79	19.67	20.71	1257420
2020-06-01	20.49	21.36	20.43	20.90	452120
2020-06-02	20.88	21.63	20.35	21.11	501039
2020-06-03	21.08	21.09	20.38	20.60	463928
2020-06-04	20.40	20.96	19.94	20.04	430447
2020-06-05	20.24	20.63	19.32	20.24	460680
2020-06-08	20.33	21.14	20.02	21.11	482623
2020-06-09	20.99	21.54	20.76	21.05	649888
2020-06-10	21.19	21.81	20.88	21.71	1043748
2020-06-11	21.30	22.05	20.67	20.95	1375170
2020-06-12	21.10	21.38	20.20	21.38	618649
2020-06-15	20.84	22.06	20.80	21.73	788220
2020-06-16	22.20	22.64	21.31	22.31	514566
2020-06-17	22.45	23.36	22.12	23.01	601133
2020-06-18	22.92	23.45	22.00	23.23	282565
2020-06-19	23.36	23.90	23.12	23.47	1007495
2020-06-22	23.68	25.23	22.88	24.64	896244
2020-06-23	24.87	25.14	24.08	24.27	558457
2020-06-24	24.10	24.50	22.92	23.56	398959
2020-06-25	23.54	24.58	23.39	24.56	341613
2020-06-26	24.46	24.89	23.62	23.77	671660
2020-06-29	23.81	24.84	23.07	23.59	572395
2020-06-30	23.49	23.80	23.19	23.57	895125
2020-07-01	23.60	23.87	22.85	23.61	525632
2020-07-02	24.13	25.04	23.76	24.83	433455
2020-07-06	25.24	25.24	24.09	24.35	420290
2020-07-07	24.64	27.00	24.36	26.04	785946
2020-07-08	26.10	27.24	25.66	26.92	844732
2020-07-09	26.96	27.47	25.77	26.12	407691
2020-07-10	27.89	28.25	25.21	25.50	2111606
2020-07-13	25.46	26.22	23.85	24.02	636952
2020-07-14	24.53	27.94	23.83	27.88	1110382
2020-07-15	28.99	29.20	27.63	28.96	1585666
2020-07-16	28.43	28.83	25.27	25.72	1085212
2020-07-17	23.65	24.00	22.85	23.98	4965730
2020-07-20	24.07	25.72	23.95	25.14	3326656
2020-07-21	25.60	25.60	23.51	23.87	1035181
2020-07-22	23.66	24.27	23.17	23.89	627673
2020-07-23	24.06	25.21	23.60	24.23	833086
2020-07-24	23.77	24.01	22.64	23.08	880684
2020-07-27	23.39	24.39	23.02	24.10	643637
2020-07-28	23.99	24.13	23.15	23.18	759314
2020-07-29	23.27	23.55	22.53	22.96	723411
2020-07-30	22.61	23.32	22.51	22.67	711238
2020-07-31	22.60	22.66	21.16	21.62	1229027
2020-08-03	21.63	22.83	21.45	22.66	568384
2020-08-04	22.65	22.67	21.84	22.02	806051
2020-08-05	22.17	22.51	21.85	22.13	1308842
2020-08-06	22.30	22.72	21.61	21.64	401374
2020-08-07	21.01	22.00	21.00	21.51	1180015
2020-08-10	21.44	21.87	21.19	21.33	655379
2020-08-11	21.43	22.09	21.04	21.08	866349
2020-08-12	21.30	21.96	21.20	21.92	804793
2020-08-13	21.85	22.88	21.75	22.85	490291
2020-08-14	22.92	22.92	22.21	22.52	553264
2020-08-17	22.63	23.94	22.50	23.36	1188900
2020-08-18	23.71	24.15	23.36	24.12	552110
2020-08-19	23.97	24.17	23.26	23.33	461178
2020-08-20	23.24	24.29	23.15	24.21	1264536
2020-08-21	25.00	25.08	23.45	24.24	1327202
2020-08-24	24.06	24.60	23.00	23.16	682739
2020-08-25	23.18	25.02	22.81	24.42	634495
2020-08-26	24.25	24.62	23.74	23.93	790818
2020-08-27	24.20	24.71	23.09	23.64	560840
2020-08-28	23.65	24.95	23.65	24.33	1286190
2020-08-31	24.22	24.40	23.85	23.96	924467
2020-09-01	23.88	24.24	23.68	24.14	636566
2020-09-02	24.19	24.75	23.88	24.73	965499
2020-09-03	24.59	25.09	23.11	23.17	759911
2020-09-04	23.24	23.31	21.25	22.62	1394827
2020-09-08	22.05	23.24	21.86	22.50	466747
2020-09-09	22.68	23.19	22.55	22.88	542326
2020-09-10	22.85	23.34	22.63	22.79	644071
2020-09-11	23.06	23.60	22.42	22.49	454136
2020-09-14	22.61	23.57	22.60	23.00	1020714
2020-09-15	23.38	23.95	22.84	23.22	483722
2020-09-16	23.37	23.50	22.19	22.28	596851
2020-09-17	21.72	22.25	21.49	21.76	608982
2020-09-18	22.00	22.00	21.08	21.81	3291072
2020-09-21	21.27	21.48	20.17	21.27	965628
2020-09-22	21.24	21.49	20.32	20.58	752873
2020-09-23	20.30	21.66	20.19	21.07	850520
2020-09-24	20.86	22.59	20.49	21.95	1354244
2020-09-25	21.81	24.49	21.61	23.40	1661587
2020-09-28	23.75	23.78	22.11	22.37	591890
2020-09-29	22.27	23.00	22.24	22.33	645512
2020-09-30	22.49	22.59	21.26	21.65	1533443
2020-10-01	21.79	23.33	21.57	22.70	1163756
2020-10-02	22.15	24.52	21.54	23.99	2358804
2020-10-05	26.33	30.14	26.26	28.61	3930493
2020-10-06	29.04	29.25	27.83	28.55	1594943
2020-10-07	28.54	29.55	27.61	27.66	2317286
2020-10-08	17.45	17.73	15.16	16.00	21073235
2020-10-09	16.12	16.50	15.01	15.26	7936265
2020-10-12	15.12	15.98	14.71	15.65	3980567
2020-10-13	15.64	17.06	15.58	16.89	2867869
2020-10-14	16.90	17.58	16.33	16.49	1706774
2020-10-15	16.35	16.70	15.85	16.23	937703
2020-10-16	16.25	17.15	16.21	16.47	2036082
2020-10-19	16.55	16.99	16.45	16.56	770497
2020-10-20	16.60	17.20	16.20	16.26	775186
2020-10-21	16.15	16.59	15.52	15.70	724682
2020-10-22	15.75	16.63	15.74	16.22	1427433
2020-10-23	16.20	16.54	15.90	16.39	694761
2020-10-26	16.22	16.58	15.35	15.50	904429
2020-10-27	15.66	16.49	15.41	16.33	690506
2020-10-28	15.75	16.05	15.26	15.35	788228
2020-10-29	15.41	15.75	14.89	15.49	900463
2020-10-30	15.44	15.46	14.91	15.37	713364
2020-11-02	15.48	16.00	15.17	15.95	842275
2020-11-03	16.00	16.92	15.81	16.72	858859
2020-11-04	16.62	18.30	16.62	18.00	970976
2020-11-05	18.01	18.39	17.22	17.57	1450680
2020-11-06	17.55	17.55	16.67	16.94	880742
2020-11-09	17.43	17.84	16.45	16.86	1269963
2020-11-10	16.90	17.23	16.02	16.90	1077856
2020-11-11	17.11	17.19	16.47	17.02	859166
2020-11-12	17.15	17.70	16.70	17.40	1249210
2020-11-13	17.49	17.94	16.00	16.52	2118102
2020-11-16	16.05	16.43	15.19	15.59	2004726
2020-11-17	15.69	15.90	15.28	15.51	917230
2020-11-18	15.58	15.90	15.25	15.36	916099
2020-11-19	15.40	16.07	15.17	15.84	674756
2020-11-20	15.63	16.25	15.63	15.99	894878
2020-11-23	16.00	16.22	15.52	16.07	1545692
2020-11-24	15.93	16.89	15.93	16.49	1678064
2020-11-25	16.59	16.77	16.37	16.59	762507
2020-11-27	16.66	17.23	16.60	17.15	455365
2020-11-30	17.17	17.42	16.63	16.80	672361
2020-12-01	17.00	17.94	16.83	17.54	907750
2020-12-02	17.48	18.19	17.26	18.00	1414723
2020-12-03	18.08	18.27	17.22	17.46	676235
2020-12-04	17.43	17.50	16.76	17.12	796391
2020-12-07	17.13	17.49	16.18	16.31	654569
2020-12-08	16.55	16.66	16.05	16.66	1011987
2020-12-09	16.93	21.17	16.81	20.47	4014713
2020-12-10	20.15	21.14	19.35	19.88	3597119
2020-12-11	19.63	20.88	19.58	20.34	990175
2020-12-14	20.01	21.66	20.00	21.24	1656669
2020-12-15	21.31	21.42	19.84	21.00	955869
2020-12-16	21.14	21.39	20.04	21.00	598267
2020-12-17	21.08	21.35	20.87	21.10	778373
2020-12-18	21.17	21.86	20.93	21.22	2777828
2020-12-21	20.73	21.09	20.20	20.42	815214
2020-12-22	20.37	20.91	20.08	20.36	657352
2020-12-23	20.28	21.07	19.85	20.98	393483
2020-12-24	21.10	21.65	20.93	20.94	307208
2020-12-28	20.80	21.50	20.50	20.95	581189
2020-12-29	21.07	21.28	20.26	20.60	542200
2020-12-30	20.64	21.10	20.02	20.36	969544
2020-12-31	20.31	21.09	20.16	20.78	786589
2021-01-04	20.79	20.79	19.23	19.56	700073
2021-01-05	19.44	20.36	19.25	19.88	737009
2021-01-06	19.68	21.63	19.68	21.31	892067
2021-01-07	21.36	21.73	20.95	21.53	2010176
2021-01-08	21.77	22.25	20.98	21.55	579779
2021-01-11	21.73	21.91	19.87	20.00	920898
2021-01-12	19.93	20.15	19.55	19.68	513487
2021-01-13	19.65	19.80	19.23	19.27	514150
2021-01-14	19.50	20.06	19.00	19.80	1767278
2021-01-15	19.85	20.46	18.89	18.96	743346
2021-01-19	19.04	19.97	18.91	19.89	851048
2021-01-20	20.75	20.97	19.85	19.98	958113
2021-01-21	20.01	20.27	19.21	20.09	627874
2021-01-22	19.83	20.41	19.50	20.36	570314
2021-01-25	20.27	20.87	19.92	20.84	406680
2021-01-26	20.99	21.36	20.10	20.29	569762
2021-01-27	20.10	20.57	19.35	20.25	898402
2021-01-28	20.40	20.60	19.65	20.00	1243924
2021-01-29	20.00	20.60	19.00	19.67	943270
2021-02-01	19.74	20.30	19.24	20.19	1115772
2021-02-02	20.27	22.11	19.85	22.01	725486
2021-02-03	22.40	23.80	22.20	22.75	1096546
2021-02-04	22.97	23.11	22.21	22.89	376370
2021-02-05	23.15	23.53	22.97	23.07	522643
2021-02-08	23.27	24.27	23.11	23.75	589723
2021-02-09	23.80	24.10	23.34	23.65	479612
2021-02-10	23.75	24.20	22.67	23.16	454628
2021-02-11	23.44	23.93	22.41	22.76	434909
2021-02-12	23.07	23.07	21.97	22.13	422537
2021-02-16	22.00	22.12	20.57	20.90	977575
2021-02-17	20.90	22.24	20.42	21.86	475858
2021-02-18	22.82	22.82	20.99	21.01	1116433
2021-02-19	21.18	22.48	21.17	21.28	1192324
2021-02-22	21.05	21.48	20.55	20.63	523431
2021-02-23	20.48	21.11	20.07	20.26	780969
2021-02-24	20.14	20.79	20.09	20.75	552316
2021-02-25	20.60	21.46	19.64	19.85	516719
2021-02-26	19.51	20.36	18.34	18.73	4026819
2021-03-01	19.24	20.09	18.77	19.66	1078840
2021-03-02	19.53	19.94	19.05	19.42	607753
2021-03-03	19.36	19.98	18.56	18.82	537347
2021-03-04	18.26	19.12	18.04	18.57	1179372
2021-03-05	18.66	20.02	18.00	19.68	1912295
2021-03-08	19.76	20.20	19.14	19.19	1152764
2021-03-09	19.57	20.37	19.34	19.69	2212101
2021-03-10	20.00	20.49	19.48	19.70	943831
2021-03-11	19.99	20.54	19.76	20.30	1546780
2021-03-12	20.84	22.84	20.66	22.82	1006818
2021-03-15	22.80	24.63	22.23	24.29	1414638
2021-03-16	24.02	25.19	23.33	23.88	1041484
2021-03-17	23.91	25.73	23.30	25.68	913274
2021-03-18	25.71	25.82	24.15	24.33	1303584
2021-03-19	24.13	25.18	24.06	24.86	2501427
2021-03-22	25.34	25.72	24.28	24.86	655528
2021-03-23	24.54	24.89	23.65	23.69	1154870
2021-03-24	23.87	24.69	22.39	22.40	699446
2021-03-25	22.01	24.25	22.01	24.00	922671
2021-03-26	24.08	24.65	22.97	23.87	467767
2021-03-29	23.69	23.72	22.50	22.69	502160
2021-03-30	22.51	23.02	22.17	22.33	703496
2021-03-31	22.38	23.59	22.17	23.26	835085
2021-04-01	23.31	24.48	23.13	24.44	609675
2021-04-05	24.81	25.36	24.71	25.13	794245
2021-04-06	24.82	25.13	24.04	24.15	658370
2021-04-07	24.00	24.36	23.28	23.34	823024
2021-04-08	23.47	24.25	23.19	24.19	846908
2021-04-09	23.98	24.52	23.54	24.16	598051
2021-04-12	24.16	24.16	23.13	23.85	992186
2021-04-13	23.82	24.49	23.45	23.91	548308
2021-04-14	24.08	24.74	23.90	24.26	621097
2021-04-15	24.59	25.59	23.95	24.87	745908
2021-04-16	24.60	24.78	23.68	24.70	577771
2021-04-19	24.46	24.92	24.14	24.73	514144
2021-04-20	24.73	25.50	24.38	25.30	714082
2021-04-21	25.55	26.06	24.97	25.45	674572
2021-04-22	25.30	26.39	24.65	26.00	1162834
2021-04-23	26.09	26.76	25.67	26.49	969977
2021-04-26	26.70	27.19	25.88	26.99	1002211
2021-04-27	27.12	28.12	26.50	26.76	563824
2021-04-28	26.69	27.28	26.21	26.95	424267
2021-04-29	27.32	27.32	26.20	26.39	616414
2021-04-30	26.25	26.34	25.04	25.44	819511
2021-05-03	25.68	26.44	25.32	25.92	860429
2021-05-04	25.61	26.01	24.00	24.25	1555447
2021-05-05	24.12	24.50	23.31	23.58	812926
2021-05-06	23.26	23.62	22.60	23.37	814878
2021-05-07	23.01	24.65	22.86	24.23	1159808
2021-05-10	24.20	24.26	23.02	23.38	627055
2021-05-11	23.06	23.86	22.78	23.77	764627
2021-05-12	23.50	25.03	23.50	24.32	774675
2021-05-13	24.42	25.32	24.21	25.23	613118
2021-05-14	25.37	26.15	25.13	25.93	490497
2021-05-17	25.70	26.18	25.41	25.57	392174
2021-05-18	25.89	26.07	23.95	23.96	651962
2021-05-19	23.58	23.90	23.15	23.76	1437305
2021-05-20	23.81	24.30	23.43	23.84	1441492
2021-05-21	24.05	24.39	23.02	23.05	1846067
2021-05-24	23.05	23.62	22.70	22.75	431878
2021-05-25	22.83	22.84	21.98	22.33	558574
2021-05-26	22.64	23.43	22.04	22.26	465117
2021-05-27	22.43	22.56	21.96	22.32	645128
2021-05-28	22.35	22.80	21.70	21.83	679720
2021-06-01	21.94	22.14	21.36	21.70	698939
2021-06-02	21.75	22.02	20.53	20.94	926923
2021-06-03	20.78	21.11	20.35	21.04	410382
2021-06-04	21.22	21.33	20.32	20.42	647097
2021-06-07	20.27	23.05	20.23	22.33	852515
2021-06-08	22.29	22.56	21.29	21.72	332610
2021-06-09	21.84	22.50	21.33	21.53	458047
2021-06-10	21.51	22.07	21.25	21.52	579658
2021-06-11	21.51	21.81	20.92	21.04	447882
2021-06-14	21.04	22.00	21.04	21.85	1272414
2021-06-15	21.80	22.82	21.75	22.28	1478440
2021-06-16	22.19	22.31	21.19	21.79	562375
2021-06-17	21.68	21.97	21.19	21.94	267238
2021-06-18	21.58	21.76	20.87	21.31	689634
2021-06-21	21.55	22.01	21.31	21.77	524944
2021-06-22	21.70	22.17	21.28	22.15	653874
2021-06-23	22.15	22.42	21.93	22.31	449240
2021-06-24	22.50	23.00	22.25	22.55	371842
2021-06-25	22.60	22.92	22.21	22.50	1040003
2021-06-28	22.75	23.28	22.50	22.50	506648
2021-06-29	22.43	22.80	21.09	21.12	935428
2021-06-30	20.91	21.07	19.52	19.79	1575497
2021-07-01	19.86	21.15	19.53	20.98	1055376
2021-07-02	20.92	21.19	20.44	20.61	483281
2021-07-06	20.14	20.49	19.33	19.53	536425
2021-07-07	19.51	20.22	19.42	19.77	654698
2021-07-08	19.39	20.00	19.31	19.73	663439
2021-07-09	19.80	19.93	19.30	19.59	295997
2021-07-12	19.66	20.00	19.14	19.25	705359
2021-07-13	19.14	19.45	18.66	18.79	1019082
2021-07-14	18.79	18.80	17.72	18.54	965331
2021-07-15	18.35	19.89	18.35	19.32	1102961
2021-07-16	19.49	19.87	19.04	19.23	621033
2021-07-19	27.91	31.41	26.69	27.00	40137502
2021-07-20	28.61	31.19	27.26	29.18	8045850
2021-07-21	28.56	30.14	27.80	29.28	9743565
2021-07-22	30.05	30.59	29.13	30.10	5918226
2021-07-23	30.51	31.32	28.94	29.04	4080647
2021-07-26	29.15	29.40	27.93	28.20	1473178
2021-07-27	27.95	28.63	27.00	28.11	2015928
2021-07-28	28.12	29.33	27.82	29.06	1092698
2021-07-29	29.35	29.73	29.00	29.36	455109
2021-07-30	28.94	29.92	28.84	29.68	787618
2021-08-02	29.67	30.14	27.81	28.77	1595338
2021-08-03	28.83	29.22	28.24	28.83	1534753
2021-08-04	28.84	29.95	28.84	29.51	930850
2021-08-05	29.53	31.00	28.66	30.24	903922
2021-08-06	29.51	32.49	29.17	31.82	1126090
2021-08-09	31.59	32.97	31.31	31.89	1403748
2021-08-10	32.21	32.21	31.11	31.93	929602
2021-08-11	31.44	32.71	31.33	32.53	505411
2021-08-12	32.60	32.80	31.82	32.43	462595
2021-08-13	32.86	32.95	32.01	32.15	570505
2021-08-16	31.58	32.20	30.92	31.16	630680
2021-08-17	31.00	32.01	30.73	31.76	636101
2021-08-18	31.57	31.75	30.22	30.25	595105
2021-08-19	30.08	30.93	29.94	30.00	723834
2021-08-20	29.87	30.74	29.86	30.56	653804
2021-08-23	30.56	31.50	30.42	31.39	776838
2021-08-24	31.28	31.90	30.79	31.54	426594
2021-08-25	31.38	32.19	31.12	31.96	559180
2021-08-26	31.51	32.35	31.22	31.56	844682
2021-08-27	31.59	34.17	31.59	33.28	1287252
2021-08-30	33.13	34.32	32.30	32.66	1369259
2021-08-31	32.73	33.39	32.20	32.97	643378
2021-09-01	32.94	33.64	32.52	33.02	1005766
2021-09-02	33.38	33.85	32.73	33.52	485772
2021-09-03	32.66	33.71	32.02	32.46	1081687
2021-09-07	33.11	33.11	30.95	31.05	995927
2021-09-08	30.96	31.35	30.50	31.12	637558
2021-09-09	31.43	31.70	29.80	30.05	1536680
2021-09-10	30.09	30.53	29.40	29.52	843683
2021-09-13	29.40	32.29	29.10	31.48	1423568
2021-09-14	31.77	33.43	30.79	33.10	1372620
2021-09-15	33.00	34.00	32.40	33.70	853330
2021-09-16	33.80	34.36	33.07	33.49	622681
2021-09-17	33.72	34.45	32.64	33.89	1787065
2021-09-20	33.08	33.45	31.99	32.43	728765
2021-09-21	32.57	33.59	32.44	32.87	481270
2021-09-22	33.01	34.07	32.50	33.84	1223257
2021-09-23	33.93	34.30	33.01	33.61	830821
2021-09-24	33.67	34.09	33.13	33.13	544598
2021-09-27	33.18	35.47	32.75	34.91	1002266
2021-09-28	34.40	34.81	33.21	34.12	630467
2021-09-29	34.39	34.75	33.33	33.59	441990
2021-09-30	34.05	36.50	33.48	35.74	1197378
2021-10-01	35.86	36.75	34.70	36.74	839114
2021-10-04	36.57	36.97	35.71	36.39	826110
2021-10-05	36.89	37.97	36.64	36.81	858677
2021-10-06	36.05	36.92	35.82	36.12	766715
2021-10-07	37.09	39.46	36.99	38.85	1637580
2021-10-08	39.17	39.26	37.74	38.01	840337
2021-10-11	37.72	38.58	36.19	36.26	775179
2021-10-12	36.84	37.04	36.00	36.71	472445
2021-10-13	36.88	38.27	36.52	37.98	481776
2021-10-14	38.49	38.99	37.34	38.13	617429
2021-10-15	38.86	38.97	36.77	36.89	768753
2021-10-18	36.61	37.05	35.18	35.77	709174
2021-10-19	35.93	36.24	35.09	35.32	597403
2021-10-20	35.35	37.15	35.29	35.73	338198
2021-10-21	35.47	36.54	35.18	36.21	610319
2021-10-22	36.00	37.09	35.50	37.03	425914
2021-10-25	37.03	37.45	36.27	36.30	473286
2021-10-26	36.19	36.60	35.71	35.85	308861
2021-10-27	35.68	35.85	34.59	34.95	975080
2021-10-28	34.97	36.04	34.59	35.95	440849
2021-10-29	36.30	36.30	34.65	34.91	1017665
2021-11-01	34.74	35.41	34.01	34.35	1164112
2021-11-02	34.27	34.97	33.41	34.68	803954
2021-11-03	34.34	36.84	34.00	36.67	785192
2021-11-04	36.99	39.75	36.49	38.97	1307230
2021-11-05	39.37	41.60	38.60	41.10	1634286
2021-11-08	41.35	42.87	40.11	41.00	1082293
2021-11-09	40.65	42.52	40.15	41.73	853300
2021-11-10	41.23	41.76	38.97	39.50	526182
2021-11-11	39.56	40.43	38.98	39.51	395571
2021-11-12	39.80	40.00	38.71	39.19	957383
2021-11-15	39.27	39.54	38.39	39.20	515569
2021-11-16	39.33	40.47	38.91	39.24	1229716
2021-11-17	39.24	39.72	38.80	39.27	972810
2021-11-18	39.69	41.15	39.64	40.73	832482
2021-11-19	40.46	42.13	40.09	40.86	962224
2021-11-22	40.47	41.92	39.23	40.90	928167
2021-11-23	40.79	41.28	39.05	40.32	1574228
2021-11-24	39.77	41.25	39.38	40.90	574136
2021-11-26	40.00	40.89	38.10	39.03	504515
2021-11-29	39.92	40.34	38.70	38.77	660379
2021-11-30	38.27	39.72	37.63	39.34	1171981
2021-12-01	40.65	40.65	36.85	36.91	1015405
2021-12-02	36.94	39.57	36.25	38.15	903332
2021-12-03	38.31	38.50	35.01	35.50	1480484
2021-12-06	35.66	37.06	35.02	36.16	784642
2021-12-07	36.75	38.09	36.75	37.47	914999
2021-12-08	37.73	37.77	36.67	37.05	935794
2021-12-09	36.94	37.22	34.88	35.03	852368
2021-12-10	35.52	37.10	35.52	36.10	868437
2021-12-13	35.77	36.82	34.44	36.47	864303
2021-12-14	36.30	37.56	35.28	37.12	652515
2021-12-15	37.23	38.74	36.17	38.61	1098645
2021-12-16	38.66	38.94	36.28	36.52	887586
2021-12-17	36.29	39.09	35.54	38.28	2352003
2021-12-20	38.03	40.57	36.66	39.50	1437462
2021-12-21	39.87	41.17	39.40	40.83	965556
2021-12-22	41.22	44.56	41.04	44.02	752529
2021-12-23	43.95	45.42	43.07	44.66	684226
2021-12-27	44.60	46.41	44.07	45.85	1002822
2021-12-28	45.69	47.60	45.46	45.54	410435
2021-12-29	45.06	46.51	45.02	46.38	309190
2021-12-30	46.16	47.90	45.50	45.60	600231
2021-12-31	45.42	47.04	45.23	45.58	675066
2022-01-03	45.58	46.95	45.04	46.00	684418
2022-01-04	46.22	46.27	42.66	42.83	968961
2022-01-05	42.29	42.62	39.35	39.42	1010890
2022-01-06	39.27	39.52	37.28	38.78	1458448
2022-01-07	34.45	37.81	34.00	35.15	3394559
2022-01-10	34.69	36.15	33.82	35.80	1349886
2022-01-11	35.63	36.02	34.26	34.82	1235234
2022-01-12	36.09	36.09	33.66	34.12	834224
2022-01-13	33.79	34.07	32.65	32.88	1128091
2022-01-14	32.27	33.06	31.57	33.00	1001067
2022-01-18	32.62	33.84	32.00	32.38	1158495
2022-01-19	32.61	33.54	31.67	31.71	625083
2022-01-20	31.79	32.50	30.70	30.81	606052
2022-01-21	30.52	31.54	29.93	30.30	1548808
2022-01-24	30.00	31.62	29.26	31.47	1062127
2022-01-25	30.94	31.35	30.08	30.48	1031278
2022-01-26	30.93	32.31	29.94	30.24	757913
2022-01-27	30.42	31.02	29.46	29.74	720666
2022-01-28	31.10	31.60	29.67	31.56	1212898
2022-01-31	31.46	33.27	31.29	33.19	943717
2022-02-01	33.35	33.73	31.93	33.57	2027307
2022-02-02	33.51	33.87	32.52	33.03	782800
2022-02-03	32.47	33.37	31.70	32.09	509882
2022-02-04	32.25	34.40	32.08	33.70	1896515
2022-02-07	33.50	35.14	32.89	34.95	710733
2022-02-08	34.98	36.83	34.68	36.72	1698539
2022-02-09	37.05	39.13	36.95	39.12	1817842
2022-02-10	38.16	40.91	38.03	39.32	1678316
2022-02-11	39.26	40.79	39.14	40.32	1159818
2022-02-14	40.84	41.02	39.25	40.34	1303317
2022-02-15	39.81	40.49	36.96	37.58	3067326
2022-02-16	37.03	37.25	35.85	36.72	998203
2022-02-17	35.99	36.28	34.94	35.22	948722
2022-02-18	34.43	35.48	34.12	34.90	877231
2022-02-22	34.19	34.78	33.54	33.69	915090
2022-02-23	33.69	34.11	31.33	31.35	1097255
2022-02-24	30.40	33.95	30.27	33.95	1472671
2022-02-25	33.73	35.35	32.56	35.02	953317
2022-02-28	34.37	35.62	34.20	35.32	794658
2022-03-01	35.41	36.74	34.68	35.95	1024164
2022-03-02	36.46	37.81	35.57	37.63	772691
2022-03-03	37.73	37.98	36.12	36.56	787334
2022-03-04	36.42	37.02	35.15	35.79	915780
2022-03-07	36.01	37.41	35.95	36.83	860047
2022-03-08	36.84	37.63	35.66	35.70	756656
2022-03-09	36.28	38.22	36.28	38.13	916012
2022-03-10	37.41	38.78	36.97	37.87	632156
2022-03-11	38.34	38.89	37.08	37.50	626628
2022-03-14	37.40	37.51	34.50	34.69	1211671
2022-03-15	33.36	34.74	33.36	33.94	798594
2022-03-16	34.17	34.81	33.10	34.72	1312716
2022-03-17	34.40	37.22	34.28	37.05	971224
2022-03-18	37.59	38.34	36.63	37.32	1750671
2022-03-21	37.25	37.29	35.32	35.57	989291
2022-03-22	35.55	36.48	35.33	36.30	1115408
2022-03-23	35.92	37.55	35.56	37.18	767850
2022-03-24	37.24	38.03	36.73	37.67	520135
2022-03-25	37.91	37.91	35.96	36.47	508930
2022-03-28	36.51	37.28	35.67	36.76	344375
2022-03-29	37.19	38.45	36.69	38.42	601066
2022-03-30	38.32	38.66	36.40	36.53	564576
2022-03-31	36.75	37.69	36.33	36.81	922073
2022-04-01	36.82	38.50	36.80	38.38	838819
2022-04-04	38.50	40.13	38.19	40.04	1119548
2022-04-05	40.35	42.16	39.97	40.35	955973
2022-04-06	39.80	43.48	39.51	42.54	1309603
2022-04-07	42.17	43.53	41.98	43.19	1247192
2022-04-08	42.75	43.29	41.38	41.69	846264
2022-04-11	41.26	42.54	40.56	41.07	1135838
2022-04-12	41.69	42.78	40.47	40.78	453303
2022-04-13	40.72	41.58	40.52	40.97	641082
2022-04-14	40.90	41.16	39.41	39.56	441698
2022-04-18	39.37	39.37	37.94	38.25	648237
2022-04-19	38.25	38.76	37.76	37.93	1012033
2022-04-20	38.17	38.70	37.42	37.81	538377
2022-04-21	37.97	38.52	36.30	36.60	686581
2022-04-22	36.32	37.03	35.79	35.91	480504
2022-04-25	35.89	37.01	34.97	36.50	836223
2022-04-26	36.18	36.18	33.79	33.93	1128369
2022-04-27	33.94	35.13	33.94	34.69	608213
2022-04-28	35.35	35.97	33.60	35.75	1025666
2022-04-29	34.87	40.55	34.82	39.87	2316432
2022-05-02	40.04	41.26	37.80	39.93	1530048
2022-05-03	40.10	40.75	39.25	40.00	636162
2022-05-04	40.30	41.38	37.95	41.03	851316
2022-05-05	41.33	42.37	39.31	40.34	1177220
2022-05-06	39.40	39.77	37.22	38.06	848526
2022-05-09	37.06	37.69	34.50	34.97	1231705
2022-05-10	36.56	38.75	36.20	37.89	949385
2022-05-11	37.54	38.98	36.80	36.90	919573
2022-05-12	36.64	39.38	35.88	38.35	693998
2022-05-13	38.85	42.29	38.85	42.01	1209213
2022-05-16	42.95	44.85	41.14	43.40	939011
2022-05-17	42.43	43.60	41.60	42.15	1125627
2022-05-18	41.02	42.16	38.45	38.65	1189109
2022-05-19	38.16	39.17	36.81	38.79	1424154
2022-05-20	39.23	39.85	38.03	39.76	710792
2022-05-23	40.43	40.64	38.63	39.85	718138
2022-05-24	39.16	39.16	37.50	38.24	742477
2022-05-25	38.10	39.70	37.73	38.75	620334
2022-05-26	38.92	39.55	37.99	38.99	692080
2022-05-27	39.32	41.91	38.93	41.87	728951
2022-05-31	41.65	42.00	39.02	39.90	573343
2022-06-01	40.07	40.93	38.84	40.47	476998
2022-06-02	40.41	42.00	40.02	41.36	474454
2022-06-03	40.69	43.08	40.69	42.89	599308
2022-06-06	43.41	43.41	39.31	39.41	554257
2022-06-07	38.71	41.55	38.40	41.49	515125
2022-06-08	41.16	42.57	41.16	41.68	411591
2022-06-09	41.37	41.66	38.65	38.84	593892
2022-06-10	39.12	40.32	37.90	39.50	690340
2022-06-13	38.00	40.34	37.81	39.29	870936
2022-06-14	39.13	40.51	38.00	39.18	569156
2022-06-15	39.55	41.67	38.05	41.11	680696
2022-06-16	40.18	40.63	38.09	39.65	626047
2022-06-17	39.96	41.77	38.98	40.58	1373109
2022-06-21	41.18	44.65	40.79	43.06	1774937
2022-06-22	42.19	44.54	41.69	42.97	782221
2022-06-23	43.23	47.48	43.23	47.47	1223734
2022-06-24	47.98	48.10	45.24	47.25	1366985
2022-06-27	47.51	48.94	46.15	48.92	1173822
2022-06-28	48.90	49.41	45.80	47.30	751128
2022-06-29	46.70	48.81	46.70	48.74	623639
2022-06-30	40.49	46.85	39.27	39.29	10394691
2022-07-01	42.50	42.50	38.54	41.00	7399482
2022-07-05	40.44	43.90	40.18	43.90	2444790
2022-07-06	43.86	45.50	42.93	44.14	1235738
2022-07-07	44.41	47.30	44.25	45.35	2499508
2022-07-08	44.80	47.06	44.80	46.50	1145195
2022-07-11	45.87	46.44	44.92	45.34	867531
2022-07-12	45.07	47.98	43.37	44.60	766696
2022-07-13	43.92	45.77	43.89	44.67	2134693
2022-07-14	44.54	44.54	42.52	43.17	900744
2022-07-15	43.66	43.66	40.23	40.50	1610726
2022-07-18	40.46	41.25	38.34	38.54	1383128
2022-07-19	38.54	40.06	38.16	39.98	1800519
2022-07-20	40.00	40.59	38.77	38.83	1598350
2022-07-21	39.11	39.57	38.29	39.50	1005753
2022-07-22	39.62	39.66	38.37	38.74	855463
2022-07-25	39.03	39.79	38.35	39.07	727011
2022-07-26	39.33	41.14	38.88	39.47	1333261
2022-07-27	39.71	42.65	38.83	42.31	1311449
2022-07-28	42.43	42.83	39.67	42.47	1016878
2022-07-29	42.19	42.90	41.35	42.33	838160
2022-08-01	42.05	42.45	40.86	41.11	608222
2022-08-02	40.95	43.13	39.88	42.39	3059530
2022-08-03	42.85	44.39	41.72	42.84	1229572
2022-08-04	43.61	47.54	43.32	46.72	2001287
2022-08-05	46.69	52.69	45.14	51.82	3541480
2022-08-08	52.08	54.74	50.39	53.54	2904738
2022-08-09	52.57	53.87	51.11	52.50	1760413
2022-08-10	53.46	53.46	50.25	52.74	1421581
2022-08-11	52.08	52.48	48.92	49.47	1539198
2022-08-12	50.30	51.08	50.00	50.30	850601
2022-08-15	50.28	51.06	49.32	50.83	1470855
2022-08-16	50.85	51.54	49.64	50.81	671180
2022-08-17	50.21	51.51	49.73	50.57	1236367
2022-08-18	50.54	51.20	48.86	50.80	644943
2022-08-19	50.00	51.03	49.42	50.68	845406
2022-08-22	50.04	51.99	48.50	48.66	731165
2022-08-23	48.61	53.02	48.23	52.00	1279108
2022-08-24	52.03	54.68	51.93	53.26	1347766
2022-08-25	54.07	54.60	51.76	52.25	838764
2022-08-26	52.31	52.87	50.37	51.02	695971
2022-08-29	50.35	52.02	50.33	51.17	541527
2022-08-30	51.14	51.83	49.59	51.03	772388
2022-08-31	51.56	53.69	51.13	52.96	1034732
2022-09-01	52.96	54.23	51.36	53.74	1102812
2022-09-02	54.27	55.28	52.86	54.06	1180447
2022-09-06	53.36	53.89	48.95	49.17	1761599
2022-09-07	48.77	51.98	48.02	50.99	1464241
2022-09-08	50.95	54.43	50.43	54.05	1229264
2022-09-09	54.17	55.80	53.76	54.52	887395
2022-09-12	54.17	55.79	54.06	54.46	1089894
2022-09-13	52.80	54.67	52.73	53.45	837896
2022-09-14	53.85	55.43	53.23	54.30	1360821
2022-09-15	54.25	55.15	53.39	54.51	1344056
2022-09-16	53.69	54.82	51.77	53.35	3111424
2022-09-19	52.30	52.80	50.76	52.31	1106296
2022-09-20	52.57	53.58	51.26	53.02	776892
2022-09-21	53.14	54.13	51.31	51.55	636847
2022-09-22	50.98	52.10	50.28	51.55	623455
2022-09-23	51.23	51.29	49.44	50.79	851861
2022-09-26	50.76	51.83	47.90	47.92	1004059
2022-09-27	48.95	49.91	48.44	49.23	994186
2022-09-28	50.14	50.36	49.22	50.03	1318808
2022-09-29	49.85	50.00	47.64	48.93	1171015
2022-09-30	48.66	50.14	47.81	48.45	932501
2022-10-03	50.20	51.71	49.30	51.11	1276758
2022-10-04	51.44	52.30	49.59	50.12	945559
2022-10-05	49.54	49.81	48.16	49.38	977405
2022-10-06	48.99	52.40	48.62	50.39	3283561
2022-10-07	49.93	49.94	47.38	47.76	1626515
2022-10-10	47.76	48.33	46.63	47.23	415311
2022-10-11	48.03	48.60	46.80	48.24	1062521
2022-10-12	48.13	48.28	46.25	47.96	460708
2022-10-13	47.00	49.07	46.43	48.64	503484
2022-10-14	48.96	49.77	45.90	45.95	769852
2022-10-17	46.70	49.16	46.16	48.12	830469
2022-10-18	48.52	49.66	48.22	49.08	673748
2022-10-19	48.68	48.70	46.81	47.10	714481
2022-10-20	47.05	48.32	46.92	47.35	875775
2022-10-21	47.80	48.23	46.32	46.42	2569481
2022-10-24	46.32	46.67	44.02	45.08	1813483
2022-10-25	46.00	47.64	45.97	46.22	1381022
2022-10-26	46.43	46.57	43.11	43.25	2185663
2022-10-27	43.75	44.94	42.52	42.59	901803
2022-10-28	42.52	43.51	42.14	43.24	936588
2022-10-31	43.11	43.87	41.96	43.66	1153225
2022-11-01	44.05	44.11	42.73	42.99	785083
2022-11-02	42.72	43.63	41.60	41.87	552886
2022-11-03	41.34	42.15	39.75	39.75	840670
2022-11-04	39.02	40.40	36.38	37.75	1834588
2022-11-07	37.75	38.45	35.67	36.51	1607111
2022-11-08	37.00	38.86	36.30	38.25	1291254
2022-11-09	38.10	38.41	36.52	36.65	992959
2022-11-10	38.20	39.21	37.53	39.12	1053947
2022-11-11	38.71	39.98	38.56	39.65	1037965
2022-11-14	39.89	40.99	39.37	39.87	962469
2022-11-15	40.88	41.02	39.53	39.95	571171
2022-11-16	39.90	40.98	39.39	40.07	765688
2022-11-17	39.86	40.52	39.31	40.33	733731
2022-11-18	41.36	41.50	40.01	41.14	952420
2022-11-21	41.25	41.25	39.66	39.93	911973
2022-11-22	40.28	40.28	39.21	40.05	586156
2022-11-23	40.25	40.66	39.11	40.51	508545
2022-11-25	40.26	41.00	40.00	40.68	295828
2022-11-28	40.56	41.29	39.80	40.09	730458
2022-11-29	40.21	41.01	39.91	40.46	858853
2022-11-30	40.96	42.66	40.46	42.50	1501685
2022-12-01	42.23	42.69	40.72	40.86	833660
2022-12-02	40.74	40.94	39.79	40.49	1090116
2022-12-05	40.33	40.33	37.78	38.12	1686163
2022-12-06	38.26	38.54	36.93	37.00	1132241
2022-12-07	36.86	37.61	36.67	37.04	1290119
2022-12-08	37.57	37.62	35.35	36.00	1479708
2022-12-09	36.11	38.99	35.61	35.77	3416899
2022-12-12	35.80	38.94	35.65	38.33	1855219
2022-12-13	34.94	36.30	34.00	36.00	42801
2022-12-14	38.56	42.70	38.50	41.41	2716668
2022-12-15	41.41	43.43	40.81	43.10	1723079
2022-12-16	42.55	44.81	42.23	43.71	3055936
2022-12-19	43.76	44.31	42.38	44.02	1291490
2022-12-20	44.77	45.49	44.04	44.46	1430017
2022-12-21	44.30	45.98	43.36	45.12	890433
2022-12-22	45.03	47.49	44.03	47.41	1111542
2022-12-23	46.91	47.09	45.03	45.59	661202
2022-12-27	45.56	45.69	44.91	45.19	539555
2022-12-28	45.46	46.75	44.88	45.60	824377
2022-12-29	45.91	46.77	45.24	45.69	711684
2022-12-30	45.28	45.91	44.69	45.82	940309
2023-01-03	45.97	46.23	43.65	44.35	1006088
2023-01-04	44.42	44.68	42.60	42.70	942636
2023-01-05	42.31	42.81	41.68	42.53	998851
2023-01-06	42.65	43.40	41.86	43.15	786228
2023-01-09	43.48	43.50	42.22	42.30	820466
2023-01-10	42.24	43.65	42.24	43.42	920505
2023-01-11	43.27	43.27	41.20	41.27	1060452
2023-01-12	41.03	42.91	40.18	42.82	925408
2023-01-13	42.68	43.58	41.89	42.46	780522
2023-01-17	42.89	43.00	41.93	42.72	639159
2023-01-18	42.97	43.61	41.98	42.52	532821
2023-01-19	42.61	43.19	41.89	41.93	776407
2023-01-20	42.41	42.41	41.11	41.79	684259
2023-01-23	41.88	42.26	40.26	42.20	1498794
2023-01-24	42.23	43.56	41.68	43.15	1197867
2023-01-25	43.21	43.66	42.77	42.96	1066647
2023-01-26	43.07	43.49	42.45	43.25	494633
2023-01-27	43.31	44.03	43.05	43.12	405922
2023-01-30	43.08	43.39	40.98	41.06	907220
2023-01-31	41.22	42.57	40.94	42.48	908744
2023-02-01	42.40	43.26	40.83	42.83	1063133
2023-02-02	43.24	44.86	42.82	44.56	983803
2023-02-03	44.00	45.19	43.47	45.01	998335
2023-02-06	45.00	45.63	44.62	44.84	649443
2023-02-07	44.89	45.10	43.38	44.98	625080
2023-02-08	44.98	44.98	43.82	43.89	668266
2023-02-09	44.03	44.68	43.45	44.30	514906
2023-02-10	44.37	44.90	43.56	43.58	1005181
2023-02-13	43.70	45.17	42.32	43.87	1108018
2023-02-14	43.61	44.36	42.62	43.35	744943
2023-02-15	43.05	43.27	42.45	42.87	1347724
2023-02-16	42.50	44.97	42.30	44.13	931922
2023-02-17	44.01	45.84	43.35	45.71	749452
2023-02-21	45.21	45.50	41.96	42.04	1114201
2023-02-22	41.74	42.65	41.40	41.74	873704
2023-02-23	41.99	43.27	41.57	43.09	676306
2023-02-24	42.73	43.50	42.30	42.81	743112
2023-02-27	43.14	43.27	42.39	42.98	445869
2023-02-28	42.81	43.60	42.55	43.36	1110288
2023-03-01	43.22	43.89	42.86	43.11	977428
2023-03-02	41.57	42.32	39.50	39.60	1692696
2023-03-03	39.73	42.76	39.70	41.95	1065953
2023-03-06	41.74	41.74	38.76	39.13	1990724
2023-03-07	39.29	40.50	38.96	40.11	1156502
2023-03-08	39.94	40.18	38.53	39.24	861120
2023-03-09	39.12	39.45	36.50	36.86	1190466
2023-03-10	36.64	36.67	34.40	35.60	1812035
2023-03-13	35.41	37.62	35.07	37.27	1499622
2023-03-14	37.75	38.39	37.31	37.76	895212
2023-03-15	37.34	37.71	36.48	37.27	767733
2023-03-16	36.99	37.94	36.40	37.06	1146150
2023-03-17	36.87	36.94	35.02	35.33	2429127
2023-03-20	35.20	35.51	34.55	35.20	841089
2023-03-21	35.50	36.59	35.06	36.18	1414462
2023-03-22	36.02	37.45	34.31	34.37	804866
2023-03-23	34.80	34.99	33.37	33.63	815103
2023-03-24	33.37	33.64	32.96	33.36	720685
2023-03-27	33.73	34.64	33.42	34.53	539827
2023-03-28	34.36	35.60	33.98	34.98	803737
2023-03-29	35.31	35.31	34.60	35.25	591218
2023-03-30	35.47	35.70	34.15	34.21	838249
2023-03-31	35.00	36.66	34.70	35.19	3036613
2023-04-03	35.15	37.76	34.60	37.71	1556121
2023-04-04	37.87	38.05	36.02	36.33	1062944
2023-04-05	36.21	36.98	35.84	36.16	667887
2023-04-06	36.26	36.48	35.70	36.42	605451
2023-04-10	36.15	36.42	34.61	34.99	1655857
2023-04-11	35.11	35.64	34.90	35.30	542909
2023-04-12	35.68	35.91	33.88	34.05	795554
2023-04-13	34.03	36.10	33.86	35.93	1194988
2023-04-14	35.91	36.18	34.50	34.78	551701
2023-04-17	35.23	36.51	34.74	36.41	988110
2023-04-18	36.92	37.51	36.42	36.80	1274459
2023-04-19	36.27	38.00	36.11	37.93	716646
2023-04-20	37.61	37.73	36.20	36.59	580230
2023-04-21	36.62	38.51	36.34	38.34	855222
2023-04-24	38.24	38.40	37.15	38.32	776986
2023-04-25	38.07	38.70	37.13	37.86	972735
2023-04-26	37.94	38.64	36.84	37.14	431111
2023-04-27	37.25	38.03	36.65	37.86	753783
2023-04-28	37.87	38.50	37.25	37.40	978335
2023-05-01	37.36	38.48	37.15	37.77	1360347
2023-05-02	37.77	38.05	36.77	37.31	965419
2023-05-03	37.47	40.25	37.15	39.34	1632005
2023-05-04	40.01	40.25	38.40	39.29	983059
2023-05-05	40.97	40.97	37.82	39.44	1882665
2023-05-08	39.61	40.00	37.89	38.41	590871
2023-05-09	37.99	38.86	37.46	38.84	482262
2023-05-10	38.84	39.39	38.50	39.23	507578
2023-05-11	39.50	39.66	37.68	37.83	1154901
2023-05-12	37.74	38.01	36.96	37.64	810957
2023-05-15	37.79	39.19	37.06	38.95	618507
2023-05-16	38.29	38.50	36.59	37.23	815316
2023-05-17	37.45	37.87	36.20	37.81	497766
2023-05-18	37.80	37.88	36.66	37.58	388255
2023-05-19	38.28	39.10	37.81	38.98	942868
2023-05-22	39.16	40.99	39.16	40.75	901956
2023-05-23	40.69	41.24	38.77	39.01	814978
2023-05-24	38.79	38.79	37.81	38.14	662548
2023-05-25	38.06	38.06	36.75	37.54	508395
2023-05-26	37.77	37.92	37.06	37.36	371630
2023-05-30	37.19	38.02	36.96	37.96	365630
2023-05-31	38.11	39.02	37.14	37.69	696127
2023-06-01	37.84	38.96	37.16	37.96	612510
2023-06-02	38.56	39.25	37.95	38.63	688041
2023-06-05	38.16	39.00	37.98	38.00	621057
2023-06-06	38.05	38.79	37.70	37.73	606182
2023-06-07	37.85	38.94	36.89	38.73	738281
2023-06-08	38.50	38.55	37.51	38.06	577847
2023-06-09	37.98	38.15	36.98	37.03	490418
2023-06-12	37.33	37.57	35.91	35.96	987598
2023-06-13	36.06	37.00	35.89	36.34	1055866
2023-06-14	36.44	36.62	34.95	35.01	942204
2023-06-15	34.87	35.96	34.57	35.44	934912
2023-06-16	35.98	35.98	34.26	34.84	1863366
2023-06-20	34.70	35.84	34.47	35.66	764447
2023-06-21	35.47	36.16	34.76	36.12	756939
2023-06-22	36.63	37.86	36.36	37.22	826083
2023-06-23	36.91	37.21	35.19	35.22	2205377
2023-06-26	34.93	35.13	32.74	32.94	1577501
2023-06-27	32.96	33.95	32.32	33.75	1233086
2023-06-28	33.81	34.25	33.21	33.50	718151
2023-06-29	33.38	33.87	32.56	32.75	930042
2023-06-30	33.14	33.37	32.52	32.62	1048747
2023-07-03	32.37	33.50	32.26	33.36	344887
2023-07-05	33.10	33.54	32.51	33.39	807938
2023-07-06	32.87	33.65	32.69	33.63	516225
2023-07-07	33.68	35.29	33.68	34.71	1427745
2023-07-10	34.63	36.04	34.63	35.85	985453
2023-07-11	35.83	35.83	34.92	35.13	756622
2023-07-12	35.61	35.84	34.85	35.29	1043709
2023-07-13	35.37	36.26	35.08	35.50	820647
2023-07-14	35.32	35.40	34.61	34.93	628238
2023-07-17	35.18	35.88	33.80	33.81	593594
2023-07-18	33.73	33.89	33.04	33.19	703887
2023-07-19	33.41	34.27	33.33	33.62	891584
2023-07-20	33.60	33.68	32.39	32.40	1009864
2023-07-21	32.46	33.29	32.26	32.72	1096144
2023-07-24	32.76	33.17	32.05	32.89	453075
2023-07-25	32.65	33.15	32.10	32.14	884284
2023-07-26	32.01	32.58	31.81	32.40	940944
2023-07-27	32.68	32.77	31.92	32.23	676437
2023-07-28	32.28	33.56	32.17	33.25	1264775
2023-07-31	33.00	33.43	32.87	33.35	690584
2023-08-01	33.09	33.10	32.01	32.50	766242
2023-08-02	32.01	32.44	30.66	31.08	816541
2023-08-03	31.02	32.27	30.82	31.70	1136432
2023-08-04	31.99	34.97	31.95	33.19	1112298
2023-08-07	33.45	33.45	31.05	31.35	943508
2023-08-08	31.33	32.14	31.00	31.95	761966
2023-08-09	31.98	32.45	31.63	31.80	647347
2023-08-10	31.70	32.68	31.70	32.49	577156
2023-08-11	32.23	32.76	32.10	32.75	338173
2023-08-14	32.45	32.60	31.63	32.10	568983
2023-08-15	32.32	32.73	31.83	32.71	1165194
2023-08-16	32.59	33.69	32.16	33.17	785141
2023-08-17	33.14	33.23	31.81	31.88	519977
2023-08-18	31.66	32.78	31.57	32.44	747526
2023-08-21	32.37	33.32	31.80	32.94	729972
2023-08-22	32.94	33.66	32.26	33.36	441907
2023-08-23	33.58	34.11	32.98	33.05	356784
2023-08-24	32.94	33.77	32.75	33.68	641136
2023-08-25	33.96	35.26	33.68	34.86	700956
2023-08-28	35.06	35.95	34.85	35.88	455157
2023-08-29	35.70	36.08	35.21	35.49	373380
2023-08-30	35.58	35.72	34.92	35.22	466460
2023-08-31	35.00	35.83	34.80	34.94	603119
2023-09-01	35.33	36.57	35.30	36.00	718643
2023-09-05	35.83	35.87	34.96	35.16	585495
2023-09-06	35.57	36.22	35.49	35.81	436410
2023-09-07	35.67	36.74	35.67	36.61	595377
2023-09-08	36.78	37.10	35.88	36.06	699707
2023-09-11	34.76	34.76	34.73	34.73	124656
2023-09-12	34.73	35.22	34.24	35.05	579892
2023-09-13	35.08	35.21	34.41	34.83	734779
2023-09-14	34.86	35.27	34.16	34.21	1366072
2023-09-15	34.52	34.52	33.65	34.23	1499130
2023-09-18	34.12	34.59	33.17	33.87	1410976
2023-09-19	33.87	34.38	32.83	32.93	864432
2023-09-20	32.76	33.03	31.96	31.97	849372
2023-09-21	31.44	31.90	30.60	31.24	1004769
2023-09-22	31.40	31.54	30.84	30.95	407738
2023-09-25	30.79	31.02	29.90	29.98	608576
2023-09-26	30.08	30.66	29.79	30.00	1035920
2023-09-27	30.01	30.55	29.71	29.92	706387
2023-09-28	29.81	31.72	28.96	30.80	1627654
2023-09-29	31.01	31.09	29.25	29.46	1689258
2023-10-02	29.36	29.40	27.56	27.88	1580843
2023-10-03	27.91	28.17	26.57	26.88	1386825
2023-10-04	26.85	27.33	25.98	27.05	1192714
2023-10-05	26.95	27.70	26.55	27.47	939934
2023-10-06	27.34	31.36	26.83	30.60	2580717
2023-10-09	30.85	31.77	30.10	31.70	1505763
2023-10-10	31.79	35.05	31.63	34.87	4580726
2023-10-11	35.14	36.00	34.26	35.95	3245904
2023-10-12	35.89	35.89	32.49	33.39	1915493
2023-10-13	33.42	35.33	32.79	34.21	1555468
2023-10-16	34.06	35.70	32.99	34.65	1749864
2023-10-17	34.44	36.16	34.44	35.38	1712897
2023-10-18	35.18	35.65	33.99	34.30	1600810
2023-10-19	34.43	34.43	32.49	32.81	1943584
2023-10-20	33.33	34.07	32.93	33.11	1337065
2023-10-23	32.89	33.39	31.88	31.88	788915
2023-10-24	32.47	33.10	31.58	31.86	1026384
2023-10-25	31.44	33.01	31.08	32.59	1586255
2023-10-26	33.03	33.35	32.27	32.41	755983
2023-10-27	32.10	32.52	30.37	31.74	2375558
2023-10-30	31.82	32.65	31.50	32.09	2040802
2023-10-31	31.64	36.53	31.46	34.86	3914271
2023-11-01	34.93	35.24	34.21	35.10	1942738
2023-11-02	35.94	36.28	34.58	34.64	1785248
2023-11-03	35.45	36.78	35.01	36.32	2030603
2023-11-06	35.78	36.28	33.60	34.43	1456808
2023-11-07	35.45	36.00	34.91	35.85	1298960
2023-11-08	35.63	35.78	34.47	34.76	948517
2023-11-09	35.40	35.74	33.03	33.11	850599
2023-11-10	33.12	33.81	32.33	32.50	1475478
2023-11-13	31.84	33.05	31.59	32.01	1542391
2023-11-14	33.38	34.40	33.02	34.29	1614558
2023-11-15	33.63	35.22	32.82	32.83	1802546
2023-11-16	32.78	33.16	31.03	31.68	1481299
2023-11-17	31.95	32.54	31.53	32.44	1288111
2023-11-20	32.67	33.15	31.79	32.31	2590149
2023-11-21	31.70	32.25	30.70	31.74	1319140
2023-11-22	32.40	32.70	31.46	31.91	1126745
2023-11-24	31.61	32.20	31.58	31.97	380342
2023-11-27	31.87	32.24	30.92	31.83	892055
2023-11-28	31.73	31.73	30.68	31.22	689379
2023-11-29	31.43	34.11	31.43	32.14	1801743
2023-11-30	32.62	34.11	32.35	33.48	2571095
2023-12-01	33.53	33.58	32.39	33.57	1695279
2023-12-04	33.65	34.98	33.38	33.89	1357434
2023-12-05	33.62	33.93	32.53	32.56	1222236
2023-12-06	32.68	34.22	32.50	33.46	1482110
2023-12-07	33.48	35.63	33.36	34.86	1939236
2023-12-08	34.60	35.60	33.58	34.10	1596250
2023-12-11	34.16	35.80	33.06	35.50	1551496
2023-12-12	35.54	35.91	34.95	35.11	1405559
2023-12-13	35.11	37.45	34.68	37.38	1954793
2023-12-14	38.04	38.44	35.83	36.61	2261934
2023-12-15	37.68	38.22	35.76	36.07	4821757
2023-12-18	36.34	38.17	35.97	36.09	2496602
2023-12-19	36.50	37.26	32.70	36.84	3193938
2023-12-20	36.88	37.91	35.66	35.72	1765440
2023-12-21	37.00	45.25	36.24	44.82	8780471
2023-12-22	45.00	46.00	43.21	44.60	2673529
2023-12-26	44.74	46.28	43.53	45.71	2001165
2023-12-27	73.65	83.82	71.90	83.44	22099378
2023-12-28	82.64	85.62	79.32	83.24	7191278
2023-12-29	83.55	87.58	82.80	83.49	6322036
2024-01-02	84.38	88.82	81.75	84.12	4436969
2024-01-03	83.49	87.78	82.15	86.64	4546101
2024-01-04	87.00	90.22	85.80	88.24	5876497
2024-01-05	87.24	95.61	86.82	93.73	6529990
2024-01-08	89.30	110.25	85.86	108.06	15904476
2024-01-09	108.55	108.61	95.51	101.97	11769238
2024-01-10	100.00	103.75	97.63	101.63	7236113
2024-01-11	99.97	100.49	73.12	84.95	24190550
2024-01-12	85.51	86.98	83.86	85.60	4878202
2024-01-16	82.50	85.05	80.22	81.19	4057230
2024-01-17	80.93	86.19	80.13	85.68	3378943
2024-01-18	84.97	86.63	81.57	82.74	2547160
2024-01-19	82.68	83.73	80.02	80.96	3382132
2024-01-22	81.20	84.08	80.56	83.69	2057995
2024-01-23	83.69	84.92	80.86	84.80	1404404
2024-01-24	83.42	84.11	81.50	81.77	1723161
2024-01-25	82.94	83.73	80.55	82.91	1737843
2024-01-26	84.00	84.00	80.65	82.74	1163178
2024-01-29	81.67	81.89	79.56	79.99	2472877
2024-01-30	79.96	80.44	77.27	78.73	2154204
2024-01-31	78.73	81.48	77.69	78.13	1954489
2024-02-01	78.52	82.64	78.49	81.25	2678436
2024-02-02	80.49	84.05	79.14	81.87	2391591
2024-02-05	79.23	80.66	76.56	80.16	2665981
2024-02-06	80.27	80.80	78.05	80.16	977126
2024-02-07	80.23	80.40	77.00	77.12	1427942
2024-02-08	77.85	79.39	76.92	78.94	1420929
2024-02-09	79.00	79.77	76.52	76.94	1883944
2024-02-12	77.40	79.86	76.61	79.30	1345169
2024-02-13	77.40	80.99	76.16	77.03	2784734
2024-02-14	77.90	78.48	75.59	76.50	1817199
2024-02-15	76.82	78.72	76.05	78.56	1704367
2024-02-16	78.46	79.59	76.78	76.89	1321250
2024-02-20	76.62	78.00	76.01	76.89	1136377
2024-02-21	76.32	77.35	75.66	76.50	974346
2024-02-22	76.30	77.30	75.52	75.59	1168770
2024-02-23	76.00	79.49	75.86	78.02	1738653
2024-02-26	77.07	79.93	77.00	79.00	1788261
2024-02-27	79.00	81.36	78.60	80.99	2367488
2024-02-28	77.94	78.94	69.41	73.09	4377079
2024-02-29	73.86	75.00	71.48	72.24	1903975
2024-03-01	73.20	75.03	72.53	73.98	1645369
2024-03-04	71.03	72.00	66.69	67.68	4175405
2024-03-05	66.90	68.15	66.01	66.43	2210167
2024-03-06	67.29	68.00	65.40	66.88	1800433
2024-03-07	66.88	67.67	65.05	65.84	1590267
2024-03-08	67.00	68.38	65.65	65.75	1382539
2024-03-11	65.82	66.48	62.16	64.39	2626759
2024-03-12	65.00	66.00	62.62	64.55	2384991
2024-03-13	65.33	65.80	63.50	64.63	2084591
2024-03-14	64.37	64.62	61.33	63.75	2761475
2024-03-15	63.43	65.44	62.37	65.19	21706026
2024-03-18	65.35	68.35	63.65	63.75	2246657
2024-03-19	63.64	69.18	63.41	67.59	2510761
2024-03-20	66.83	67.96	65.64	67.36	1454497
2024-03-21	67.90	68.87	65.77	66.03	1502807
2024-03-22	65.79	68.33	65.13	67.42	1411848
2024-03-25	67.75	69.40	67.38	68.73	1015846
2024-03-26	69.00	74.68	68.28	71.15	4055443
2024-03-27	71.40	73.18	69.88	71.41	2483051
2024-03-28	71.41	71.86	69.96	70.11	1612736
2024-04-01	69.78	73.16	68.90	73.02	1412087
2024-04-02	71.19	72.72	70.35	70.97	1037252
2024-04-03	70.27	71.43	70.00	70.92	589413
2024-04-04	71.69	72.33	68.72	69.18	757951
2024-04-05	69.21	73.21	68.43	72.71	1007285
2024-04-08	73.90	74.38	72.55	74.19	979775
2024-04-09	74.20	75.71	73.43	75.05	1224512
2024-04-10	72.54	75.00	72.28	74.36	803163
2024-04-11	74.99	75.50	72.35	73.19	788935
2024-04-12	73.76	73.76	70.61	71.56	789546
2024-04-15	71.60	71.60	67.45	68.00	1517011
2024-04-16	67.81	70.52	66.55	69.00	973213
2024-04-17	69.58	69.90	67.86	67.93	1285904
2024-04-18	67.50	68.53	66.84	67.00	1034789
2024-04-19	66.88	67.80	64.82	67.55	1607395
2024-04-22	67.90	67.90	65.64	66.29	1184389
2024-04-23	66.72	68.76	65.53	65.57	1284335
2024-04-24	65.89	67.45	65.68	66.82	807781
2024-04-25	64.81	65.42	63.90	64.80	1112287
2024-04-26	65.00	66.12	64.50	65.34	738059
2024-04-29	64.95	65.00	62.20	62.53	1286291
2024-04-30	61.74	62.28	60.86	61.32	2530099
2024-05-01	61.41	64.30	61.37	63.37	1232153
2024-05-02	64.33	64.69	63.57	64.34	576678
2024-05-03	66.08	66.61	65.00	65.27	900208
2024-05-06	65.68	66.40	63.41	65.05	607007
2024-05-07	65.74	66.52	64.53	65.28	849388
2024-05-08	65.00	66.25	64.52	65.27	1174612
2024-05-09	68.21	68.44	61.75	64.02	2404751
2024-05-10	63.63	64.61	61.25	62.10	1343714
2024-05-13	63.33	63.46	55.91	57.89	3552193
2024-05-14	58.06	60.33	57.02	59.36	2413912
2024-05-15	60.27	60.99	58.33	60.50	1267465
2024-05-16	60.68	61.04	59.50	59.92	888757
2024-05-17	59.62	60.47	58.64	59.53	1056744
2024-05-20	59.59	61.40	59.33	60.60	727476
2024-05-21	60.50	60.90	59.75	60.14	886415
2024-05-22	60.53	60.97	58.80	59.23	1499174
2024-05-23	49.25	50.24	47.59	48.98	15413126
2024-05-24	49.14	49.15	47.38	48.30	6047206
2024-05-28	48.68	49.32	46.25	48.21	3762066
2024-05-29	48.08	49.25	46.70	47.86	3316115
2024-05-30	48.33	49.82	47.18	49.12	2476461
2024-05-31	49.25	49.36	48.03	48.51	2530227
2024-06-03	48.64	50.34	48.11	49.87	2487275
2024-06-04	49.16	49.38	47.82	48.41	1960856
2024-06-05	48.68	55.00	47.02	54.58	5674174
2024-06-06	54.25	54.75	52.00	52.28	3019334
2024-06-07	52.10	52.94	50.87	52.79	2186655
2024-06-10	52.07	54.45	51.51	54.16	2583421
2024-06-11	53.52	54.04	52.56	53.29	1235096
2024-06-12	54.50	54.83	53.56	54.04	1302501
2024-06-13	54.02	54.41	52.67	52.71	1150372
2024-06-14	52.23	54.35	51.87	53.93	1182895
2024-06-17	53.07	53.77	52.08	52.78	1421658
2024-06-18	52.71	53.44	51.57	51.94	1043705
2024-06-20	51.81	52.88	51.50	51.82	1080197
2024-06-21	52.21	53.80	51.62	53.52	6269539
2024-06-24	53.75	54.57	53.01	53.90	1085952
2024-06-25	54.02	54.77	52.72	52.87	958521
2024-06-26	52.50	52.50	50.82	51.75	1846897
2024-06-27	51.86	54.04	51.29	53.78	1436301
2024-06-28	53.75	54.66	52.94	54.18	7296469
2024-07-01	53.83	55.86	53.24	54.70	1951407
2024-07-02	54.97	54.97	53.39	54.84	1316823
2024-07-03	55.40	55.50	54.19	54.40	487269
2024-07-05	54.61	55.65	53.68	55.51	959633
2024-07-08	55.48	56.72	54.85	56.67	1065282
2024-07-09	56.24	56.36	54.58	54.86	1042737
2024-07-10	55.14	55.58	53.59	54.93	1044746
2024-07-11	56.24	56.65	55.25	56.30	1464196
2024-07-12	56.80	57.40	55.54	55.98	1169947
2024-07-15	56.10	57.53	55.34	57.39	1074096
2024-07-16	57.69	58.85	56.24	56.76	1031887
2024-07-17	55.65	57.44	54.97	56.79	2133073
2024-07-18	56.78	57.88	55.50	55.91	1223047
2024-07-19	55.95	57.00	55.14	56.41	827901
2024-07-22	56.88	57.69	55.66	57.42	1436834
2024-07-23	56.87	58.20	56.21	57.38	1426720
2024-07-24	56.76	57.94	56.63	56.80	926406
2024-07-25	56.86	58.69	56.77	58.50	1343270
2024-07-26	59.62	61.38	58.50	59.69	1166219
2024-07-29	59.61	60.20	57.53	59.09	1209770
2024-07-30	59.44	60.54	58.67	60.16	923518
2024-07-31	60.30	61.27	58.67	59.01	1321484
2024-08-01	58.95	59.81	57.85	57.91	1047666
2024-08-02	55.97	57.57	55.49	57.14	1322588
2024-08-05	53.10	56.13	53.00	53.43	2036510
2024-08-06	53.55	54.83	53.21	53.54	949220
2024-08-07	53.93	53.93	51.05	51.22	1474621
2024-08-08	51.39	54.47	51.17	54.00	1721648
2024-08-09	52.00	56.43	51.92	55.79	1819200
2024-08-12	56.18	57.14	54.35	56.18	946398
2024-08-13	54.74	56.34	53.94	56.07	2113356
2024-08-14	55.92	56.07	54.87	55.88	805608
2024-08-15	57.46	57.73	56.30	57.06	1192943
2024-08-16	56.73	57.45	55.68	56.50	1246023
2024-08-19	56.56	57.38	55.63	56.46	1497379
2024-08-20	56.37	57.23	55.58	56.85	1514783
2024-08-21	57.00	58.21	56.22	56.58	759240
2024-08-22	56.83	56.91	55.43	56.25	837974
2024-08-23	56.57	57.94	56.21	57.32	1206898
2024-08-26	57.56	58.05	56.85	57.07	625384
2024-08-27	56.73	57.22	55.32	55.85	965694
2024-08-28	55.43	55.92	55.02	55.53	567569
2024-08-29	55.99	58.68	55.21	57.39	1329309
2024-08-30	57.94	57.98	56.28	57.08	1080796
2024-09-03	56.72	57.80	54.22	54.56	1633057
2024-09-04	54.29	55.05	53.16	54.89	2056838
2024-09-05	55.50	56.87	54.68	55.93	1135109
2024-09-06	56.19	56.36	53.21	54.09	1396422
2024-09-09	54.31	56.26	54.17	55.83	1180125
2024-09-10	56.03	56.19	53.80	54.15	788478
2024-09-11	53.69	54.06	52.85	53.77	726864
2024-09-12	53.78	55.41	53.51	54.06	894431
2024-09-13	54.34	56.20	54.08	55.88	879895
2024-09-16	56.46	57.03	55.44	56.75	809375
2024-09-17	57.00	57.48	53.31	56.16	2143530
2024-09-18	56.95	57.76	53.88	55.94	1376831
2024-09-19	54.99	56.27	53.26	55.60	2725380
2024-09-20	55.45	55.88	53.60	53.77	3186452
2024-09-23	53.95	54.54	52.08	52.09	1358045
2024-09-24	51.92	52.89	51.47	52.66	1467003
2024-09-25	52.81	53.94	52.40	52.68	1054625
2024-09-26	53.50	53.50	52.10	52.63	859208
2024-09-27	53.17	53.42	52.01	52.34	860958
2024-09-30	52.10	52.96	51.66	52.80	1057240
2024-10-01	52.44	52.78	51.63	52.60	990829
2024-10-02	51.60	54.16	51.60	52.61	900094
2024-10-03	52.53	55.81	52.08	55.71	1513159
2024-10-04	55.75	56.90	55.68	56.68	1190130
2024-10-07	56.39	56.99	55.36	55.47	930976
2024-10-08	55.29	55.88	54.30	54.33	809371
2024-10-09	55.42	56.30	54.22	54.40	852013
2024-10-10	53.52	54.13	52.96	53.15	942260
2024-10-11	52.97	55.26	52.62	54.88	1151520
2024-10-14	54.59	54.70	53.80	54.50	1246206
2024-10-15	54.54	56.02	53.88	55.38	796578
2024-10-16	56.10	56.10	54.59	55.28	807709
2024-10-17	55.29	55.34	54.19	54.53	931403
2024-10-18	54.45	55.15	54.07	54.97	1416368
2024-10-21	54.50	54.85	53.15	53.81	946712
2024-10-22	53.75	55.14	53.50	54.94	704100
2024-10-23	54.65	54.95	53.01	53.04	1017354
2024-10-24	53.05	53.82	52.06	52.40	956586
2024-10-25	52.56	53.31	51.24	51.32	846294
2024-10-28	52.25	53.32	52.04	52.26	760973
2024-10-29	51.92	52.24	51.19	51.51	617938
2024-10-30	50.93	52.07	50.93	51.31	570418
2024-10-31	51.04	51.47	50.53	51.00	989437
2024-11-01	51.61	52.37	51.02	51.82	881848
2024-11-04	51.35	52.10	50.97	51.48	718726
2024-11-05	51.31	53.00	50.88	52.52	1142889
2024-11-06	53.99	55.69	53.19	55.50	2316114
2024-11-07	54.99	57.48	54.63	55.84	2047139
2024-11-08	56.31	58.74	56.10	57.98	1719834
2024-11-11	59.31	59.39	57.80	58.62	1936226
2024-11-12	58.33	58.95	56.08	56.19	1148506
2024-11-13	56.79	57.75	55.95	55.96	883798
2024-11-14	55.74	56.31	54.56	54.70	1015633
2024-11-15	55.14	55.14	49.86	50.22	2342465
2024-11-18	50.24	52.01	49.64	51.94	1288838
2024-11-19	51.66	51.80	49.67	51.09	1936986
2024-11-20	50.77	50.95	49.65	49.86	1570955
2024-11-21	50.33	50.45	47.56	47.67	1822948
2024-11-22	47.67	49.82	47.41	49.10	1640063
2024-11-25	49.52	51.11	49.45	50.25	1764297
2024-11-26	49.70	52.74	49.38	52.02	1092101
2024-11-27	52.03	52.84	51.66	52.22	793626
2024-11-29	52.39	52.78	51.78	51.86	428390
2024-12-02	50.79	51.65	50.28	50.63	1604423
2024-12-03	50.52	51.80	49.95	51.51	1100446
2024-12-04	51.21	51.53	50.38	50.44	1043284
2024-12-05	49.78	50.65	49.73	50.40	832509
2024-12-06	50.57	51.98	50.15	50.96	580844
2024-12-09	51.18	51.71	50.21	50.50	881151
2024-12-10	50.38	51.26	50.12	50.55	703009
2024-12-11	50.42	50.90	49.84	50.70	650948
2024-12-12	50.29	50.68	49.52	50.24	1153429
2024-12-13	50.10	50.24	48.14	48.65	1432121
2024-12-16	48.61	49.58	48.54	49.02	758203
2024-12-17	48.50	49.04	47.38	47.78	1372426
2024-12-18	48.00	49.40	46.00	46.36	1587183
2024-12-19	46.45	47.30	45.66	46.74	1377389
2024-12-20	46.85	50.32	46.85	48.87	3805285
2024-12-23	49.18	49.99	47.72	48.95	1198329
2024-12-24	48.85	49.11	48.00	48.53	318992
2024-12-26	48.14	48.95	47.99	48.54	942089
2024-12-27	48.13	48.85	47.22	47.36	902043
2024-12-30	47.00	47.79	46.52	47.15	1043344
2024-12-31	47.50	47.78	46.80	47.04	798176
2025-01-02	48.19	49.50	47.76	48.93	865654
2025-01-03	49.04	50.15	49.04	49.36	1007666
2025-01-06	49.20	49.80	48.77	49.19	761956
2025-01-07	49.32	49.96	48.07	48.51	1266112
2025-01-08	48.01	48.49	47.19	47.37	904195
2025-01-10	46.40	47.10	45.17	46.62	1758065
2025-01-13	46.65	47.04	44.49	46.71	1288575
2025-01-14	47.01	47.30	44.79	45.23	1388797
2025-01-15	46.39	48.45	45.77	46.87	1174353
2025-01-16	46.83	47.61	46.49	46.99	792149
2025-01-17	47.29	47.42	45.51	45.74	998338
2025-01-21	45.92	46.32	45.26	45.82	1255095
2025-01-22	46.52	47.62	46.26	46.82	1358448
2025-01-23	46.33	47.90	44.92	47.86	1639243
2025-01-24	47.75	51.16	47.60	50.75	2100151
2025-01-27	51.02	52.80	49.21	49.94	1338548
2025-01-28	50.00	50.00	48.68	48.70	862847
2025-01-29	48.61	49.78	48.07	48.65	766272
2025-01-30	48.93	50.53	48.48	49.97	1139404
2025-01-31	49.68	50.49	48.27	49.46	1099055
2025-02-03	48.47	49.72	48.15	48.47	680432
2025-02-04	48.06	49.26	47.71	49.20	1319037
2025-02-05	49.82	51.63	49.57	50.41	897204
2025-02-06	50.39	50.82	45.70	46.17	3901231
2025-02-07	46.23	46.23	42.72	42.76	3642961
2025-02-10	42.90	43.86	41.71	42.21	2616099
2025-02-11	42.05	43.05	41.47	41.56	1186247
2025-02-12	40.65	42.33	40.53	42.18	1785930
2025-02-13	43.00	43.16	41.58	41.62	1556616
2025-02-14	41.54	46.26	40.77	46.16	4821299
2025-02-18	45.60	48.30	45.38	45.39	1779503
2025-02-19	45.20	46.74	45.05	46.40	1749420
2025-02-20	46.61	51.39	46.00	51.12	2790771
2025-02-21	51.57	51.74	48.88	50.26	2169437
2025-02-24	50.27	50.98	48.10	48.14	1420334
2025-02-25	48.67	48.67	46.06	46.65	1858865
2025-02-26	47.14	47.80	46.17	46.86	984423
2025-02-27	47.04	48.54	46.91	47.45	1201591
2025-02-28	44.36	46.95	42.87	46.00	2017159
2025-03-03	46.00	46.58	42.61	42.89	1864494
2025-03-04	42.50	44.58	41.92	43.69	1787869
2025-03-05	43.53	44.08	42.47	43.88	1252286
2025-03-06	43.27	45.00	42.23	43.27	1107367
2025-03-07	43.10	44.18	42.55	43.43	1741467
2025-03-10	43.28	44.76	42.87	43.31	1674688
2025-03-11	43.46	44.91	42.04	44.40	1967348
2025-03-12	44.77	45.07	43.55	43.99	1872902
2025-03-13	43.74	44.43	42.54	44.40	994638
2025-03-14	44.84	45.00	43.52	44.36	1337109
2025-03-17	44.25	45.52	43.78	44.91	1189106
2025-03-18	44.16	44.68	42.86	43.28	1339626
2025-03-19	43.00	43.83	42.71	43.45	1155963
2025-03-20	43.00	44.27	42.66	43.10	1055437
2025-03-21	42.72	47.00	42.70	45.43	3725459
2025-03-24	45.58	48.43	45.58	46.57	2915462
2025-03-25	46.02	46.07	43.87	44.55	1310789
2025-03-26	44.41	44.82	42.89	43.63	1915736
2025-03-27	44.07	44.44	42.68	42.99	2031940
2025-03-28	42.83	43.33	41.70	43.19	1519926
2025-03-31	42.33	42.55	39.81	40.19	1688236
2025-04-01	40.28	41.08	37.46	37.50	2503951
2025-04-02	42.01	43.69	40.16	40.25	4593988
2025-04-03	39.43	42.37	39.11	40.52	2740617
2025-04-04	40.44	40.62	36.89	37.36	3210180
2025-04-07	35.31	38.08	34.19	35.99	3189604
2025-04-08	36.52	38.77	34.26	34.57	3277242
2025-04-09	33.67	38.94	32.74	37.32	3240205
2025-04-10	36.20	38.42	35.19	37.85	2693772
2025-04-11	37.80	39.32	36.57	38.65	2450305
2025-04-14	39.01	40.02	38.13	39.81	1696415
2025-04-15	38.91	40.22	38.05	38.56	3014698
2025-04-16	38.53	39.34	37.79	39.15	3004565
2025-04-17	38.77	39.53	38.41	39.48	1075657
2025-04-21	38.90	39.29	37.45	37.93	1879060
2025-04-22	38.59	39.25	37.21	37.81	2089980
2025-04-23	38.60	39.73	37.90	38.00	1194387
2025-04-24	38.44	40.46	38.12	40.33	1434897
2025-04-25	39.98	40.84	39.33	40.43	893392
2025-04-28	40.50	41.87	40.50	41.22	846787
2025-04-29	40.72	41.49	40.46	41.29	1074955
2025-04-30	40.90	43.51	40.53	42.84	1723067
2025-05-01	43.02	43.43	42.00	42.92	1807937
2025-05-02	37.68	37.96	34.88	37.35	9030726
2025-05-05	37.35	37.40	35.58	36.67	2542937
2025-05-06	35.85	36.29	33.97	33.97	2954010
2025-05-07	35.34	35.36	32.30	33.04	3789690
2025-05-08	32.76	32.98	31.67	32.48	2263862
2025-05-09	32.35	33.16	31.69	31.70	1037712
2025-05-12	31.72	33.37	31.71	32.13	2255161
2025-05-13	32.35	32.95	30.46	30.61	3476320
2025-05-14	30.50	31.01	29.93	30.00	2024687
2025-05-15	30.04	30.05	29.31	29.84	2309729
2025-05-16	29.93	31.54	29.75	31.00	2128626
2025-05-19	30.64	31.41	30.23	30.75	1621109
2025-05-20	30.83	33.04	30.59	32.66	2757391
2025-05-21	32.41	32.75	30.98	31.31	2005248
2025-05-22	31.16	31.26	30.46	30.49	1330763
2025-05-23	29.94	30.64	29.83	30.54	1791912
2025-05-27	31.27	31.27	29.81	30.53	1887989
2025-05-28	30.57	31.02	30.21	30.28	1116133
2025-05-29	30.23	31.36	30.02	31.32	1410064
2025-05-30	31.41	31.42	30.26	31.02	1251623
2025-06-02	31.11	32.14	30.55	31.21	1260340
2025-06-03	31.16	32.26	30.81	32.00	1258161
2025-06-04	32.07	32.75	32.02	32.41	1269654
2025-06-05	32.16	32.33	31.52	32.08	1022206
2025-06-06	32.28	32.80	32.14	32.30	768262
2025-06-09	32.95	33.29	32.30	33.13	1360023
2025-06-10	33.42	34.62	32.78	34.54	2006809
2025-06-11	34.62	34.62	33.02	33.11	1232164
2025-06-12	32.72	33.97	32.60	33.20	1560007
2025-06-13	32.64	34.41	32.64	34.38	1618308
2025-06-16	34.72	34.72	32.84	33.78	1609818
2025-06-17	33.31	33.67	32.47	32.54	987712
2025-06-18	32.58	33.18	32.02	32.73	1252152
2025-06-20	32.81	33.17	32.07	32.43	2414468
2025-06-23	32.32	32.78	31.99	32.64	1056648
2025-06-24	32.99	34.08	32.22	33.40	1430688
2025-06-25	33.21	33.26	32.63	33.11	1181394
2025-06-26	33.24	33.97	32.66	33.91	1127406
2025-06-27	34.03	34.34	32.89	33.16	2354539
2025-06-30	33.05	33.53	32.70	33.04	1393106
2025-07-01	32.92	34.38	32.66	33.64	1269049
2025-07-02	33.60	35.09	33.51	34.36	1313223
2025-07-03	34.17	34.66	33.85	34.66	1301094
2025-07-07	34.28	34.57	33.07	33.36	1405019
2025-07-08	33.43	34.27	33.23	34.25	1492605
2025-07-09	34.30	36.99	34.30	36.63	2567875
2025-07-10	36.78	36.95	35.92	36.59	1161520
2025-07-11	36.04	37.06	35.78	37.01	960689
2025-07-14	37.24	38.63	37.03	38.58	1615861
2025-07-15	38.73	38.89	37.59	38.01	1752781
2025-07-16	38.20	38.99	37.95	38.68	1634963
2025-07-17	38.71	39.33	38.49	38.89	1531512
2025-07-18	39.17	39.47	36.91	37.23	1368185
2025-07-21	37.32	38.03	36.71	36.96	1304260
2025-07-22	37.27	37.85	36.94	37.70	1161348
2025-07-23	37.97	38.54	37.38	37.93	934394
2025-07-24	37.87	38.27	37.10	37.31	810442
2025-07-25	37.43	38.17	36.70	37.18	1009105
2025-07-28	37.39	37.55	36.60	36.63	863233
2025-07-29	36.95	37.09	35.86	35.90	1016604
2025-07-30	35.90	37.34	35.65	36.18	1223050
2025-07-31	35.68	38.59	35.50	37.64	1784178
2025-08-01	37.40	38.06	36.60	36.69	1088724
2025-08-04	36.72	36.77	35.86	36.58	1612712
2025-08-05	36.34	36.58	35.63	36.16	1155265
2025-08-06	35.78	35.91	34.57	35.14	1124279
2025-08-07	35.39	35.59	34.67	35.25	1050432
2025-08-08	35.85	36.79	33.63	34.11	2104877
2025-08-11	34.05	34.54	32.89	33.23	1825366
2025-08-12	33.39	34.91	33.17	34.31	2039623
2025-08-13	34.67	37.48	34.60	36.88	2417582
2025-08-14	36.50	38.80	36.14	38.72	2033169
2025-08-15	38.92	39.10	37.79	38.67	1214446
2025-08-18	38.71	39.45	38.38	38.95	1563642
2025-08-19	38.94	39.19	37.66	37.84	2188908
2025-08-20	37.90	38.22	37.30	37.32	1333726
2025-08-21	37.24	38.82	36.77	38.05	1022959
2025-08-22	38.11	39.14	37.68	38.34	1548305
2025-08-25	38.37	39.12	37.00	37.01	1268142
2025-08-26	37.23	38.74	36.89	38.19	1240188
2025-08-27	37.83	39.15	37.60	37.83	2177894
2025-08-28	37.74	39.92	37.33	37.35	2161863
2025-08-29	37.26	37.74	35.22	35.33	3222031
2025-09-02	44.91	50.22	44.91	49.62	13130509
2025-09-03	49.90	50.05	47.85	49.99	4955258
2025-09-04	49.82	51.69	48.93	49.75	3293433
2025-09-05	50.71	54.00	49.86	53.01	3722776
2025-09-08	52.21	54.22	51.66	52.09	2556826
2025-09-09	52.09	52.19	50.41	51.50	1975635
2025-09-10	51.18	52.02	50.05	52.00	1875444
2025-09-11	52.18	53.58	51.51	53.32	1586971
2025-09-12	52.65	53.28	51.06	51.13	1896766
2025-09-15	50.98	51.33	49.22	49.44	1740554
2025-09-16	49.44	50.99	49.24	49.76	2014292
2025-09-17	49.70	51.71	47.45	47.56	7377039
2025-09-18	48.00	49.33	47.34	49.29	3768671
2025-09-19	49.32	49.32	47.96	48.66	3761714
2025-09-22	48.99	49.85	47.91	48.25	1951349
2025-09-23	48.48	50.78	48.40	48.55	1904504
2025-09-24	48.35	49.33	47.73	48.29	2087596
2025-09-25	48.09	48.54	47.22	47.83	1625845
2025-09-26	47.96	50.68	47.87	50.40	2096209
2025-09-29	50.19	54.15	50.15	53.89	2944875
2025-09-30	54.09	55.92	53.57	54.96	2811704
2025-10-01	55.12	56.08	53.61	55.84	2066931
2025-10-02	56.16	56.69	55.33	56.32	2004642
2025-10-03	56.74	58.79	56.20	56.97	2457864
2025-10-06	57.87	61.00	57.28	60.64	3020565
2025-10-07	60.56	61.19	58.74	60.17	1784955
2025-10-08	60.72	61.48	59.64	60.82	1663731
2025-10-09	60.79	61.38	59.43	60.31	1320092
2025-10-10	60.27	60.50	58.58	60.04	1313931
2025-10-13	60.04	61.14	59.46	59.59	1379738
2025-10-14	59.05	61.58	58.84	61.03	2173963
2025-10-15	61.03	63.86	61.00	62.80	2043857
2025-10-16	62.94	63.58	58.40	58.96	2138291
2025-10-17	58.04	59.89	57.51	58.44	1162017
2025-10-20	59.11	60.00	58.44	59.35	1381844
2025-10-21	59.42	59.47	57.66	57.78	1081746
2025-10-22	57.78	57.78	54.46	54.76	2659078
2025-10-23	55.49	58.05	54.30	57.50	1890974
2025-10-24	57.99	58.36	56.98	57.83	1067055
2025-10-27	58.10	60.78	57.83	60.18	1461861
2025-10-28	59.88	62.15	59.52	61.97	1939490
2025-10-29	62.01	63.22	61.01	61.99	1912259
2025-10-30	61.54	64.13	61.49	62.25	1542139
2025-10-31	63.14	63.99	61.69	63.59	2430186
2025-11-03	63.49	63.96	59.11	60.03	2142724
2025-11-04	59.55	60.77	58.95	59.62	979127
2025-11-05	59.34	60.43	58.61	59.19	1320766
2025-11-06	58.85	61.29	58.05	60.30	2204671
2025-11-07	60.20	60.36	58.25	60.16	1881446
2025-11-10	60.30	62.84	60.01	62.20	1795777
2025-11-11	62.16	66.72	61.66	66.50	2417610
2025-11-12	66.51	66.98	65.07	65.94	2469115
2025-11-13	65.28	65.92	64.31	65.52	2313719
2025-11-14	64.11	67.07	64.11	66.44	2150645
2025-11-17	66.01	67.98	65.33	66.95	2392575
2025-11-18	66.45	67.80	66.00	66.16	1294641
2025-11-19	65.39	65.91	63.70	64.79	2440560
2025-11-20	65.38	65.66	62.86	63.50	1853164
2025-11-21	63.46	66.76	63.02	65.44	1410871
2025-11-24	65.50	67.55	64.80	67.21	1823439
2025-11-25	66.86	67.72	66.00	67.55	2112949
2025-11-26	67.95	68.91	67.50	68.15	1948204
2025-11-28	68.60	69.33	67.71	68.13	525375
2025-12-01	67.89	67.99	65.92	66.05	1396653
2025-12-02	65.85	65.85	62.58	63.51	2145301
2025-12-03	63.69	65.51	63.59	64.66	2222756
2025-12-04	64.06	67.26	63.50	66.54	1520048
2025-12-05	66.49	66.95	65.36	65.67	1395064
2025-12-08	65.88	66.37	63.63	64.13	1497529
2025-12-09	64.41	65.46	61.31	61.60	1710811
2025-12-10	61.56	62.27	59.71	60.32	2240035
2025-12-11	60.41	60.99	59.56	60.77	1750175
2025-12-12	60.99	63.80	60.45	63.35	1584176
2025-12-15	63.45	64.12	62.00	62.16	1853186
2025-12-16	61.98	62.36	60.43	62.02	1525633
2025-12-17	62.10	62.26	59.37	59.82	2017333
2025-12-18	62.66	63.80	61.22	62.20	2946739
2025-12-19	62.93	63.70	62.10	62.72	1313652
2025-12-22	64.00	70.98	63.18	65.60	7671878
2025-12-23	64.97	65.27	62.00	63.29	2911776
2025-12-24	63.39	65.28	63.20	64.18	1147704
2025-12-26	64.14	64.17	62.72	63.11	1385385
2025-12-29	62.44	62.72	61.59	61.75	1702113
2025-12-30	61.78	62.40	60.42	61.37	1663553
2025-12-31	61.12	64.43	60.93	63.54	1980880
2026-01-02	63.16	63.96	60.84	61.73	1879705
2026-01-05	61.10	61.66	58.85	61.26	2344929
2026-01-06	61.09	64.89	61.02	64.60	2440625
2026-01-07	65.46	66.59	64.46	65.42	2458709
2026-01-08	65.35	65.90	62.05	63.32	1497431
2026-01-09	64.10	64.98	62.28	62.51	2482911
2026-01-12	62.36	65.25	60.30	64.64	2536392
2026-01-13	64.38	64.38	61.81	63.33	1714627
2026-01-14	63.33	65.08	62.17	64.60	1609680
2026-01-15	64.42	64.98	63.31	63.44	1409671
2026-01-16	63.87	65.35	62.17	62.58	1234063
2026-01-20	61.89	63.81	61.10	63.78	1454037
2026-01-21	64.69	64.77	62.71	63.04	1951498
2026-01-22	62.62	65.38	62.25	64.93	1506323
2026-01-23	64.21	65.11	62.98	63.41	1494188
2026-01-26	62.91	64.40	62.13	63.19	1133081
2026-01-27	63.29	65.98	63.15	64.01	1720376
2026-01-28	64.61	65.32	63.99	65.14	1244664
2026-01-29	65.22	65.88	64.28	65.60	1882600
2026-01-30	65.00	65.74	62.79	63.19	1932972
2026-02-02	62.10	65.63	62.05	65.16	1346736
2026-02-03	65.85	67.10	63.64	64.73	1434906

Explore More About CYTK

Coins representing dividend payouts and trends

CYTK Dividend History

Discover Cytokinetics 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

CYTK Stock Split History

Discover Cytokinetics 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

CYTK Historical Prices

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

Web Analytics