DQ Historical Prices

Summary

Key Stock Metrics

12.90

(April 9, 2025)

52-Week Low

30.85

(October 28, 2024)

52-Week High

130.33

(February 10, 2021)

All-Time High

14.13

(April 16, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2010-10-07	9.98	10.73	9.95	10.25	3849055
2010-10-08	10.25	10.57	10.10	10.13	1135295
2010-10-11	10.19	12.00	9.85	11.13	712455
2010-10-12	11.05	12.75	10.96	12.05	776940
2010-10-13	12.25	12.80	11.86	12.71	1413050
2010-10-14	12.90	14.79	12.75	13.94	1895165
2010-10-15	14.44	14.89	14.11	14.21	1649230
2010-10-18	14.56	14.56	13.30	13.40	814805
2010-10-19	12.88	13.20	11.61	11.71	1288120
2010-10-20	12.20	12.90	11.69	12.00	591810
2010-10-21	12.38	12.38	11.55	11.91	583760
2010-10-22	12.70	13.53	12.10	13.40	783590
2010-10-25	14.09	14.20	13.60	13.84	910900
2010-10-26	14.00	14.00	13.16	13.25	543185
2010-10-27	13.33	13.90	13.16	13.50	370070
2010-10-28	13.71	13.79	13.12	13.32	239065
2010-10-29	13.40	13.40	12.13	12.76	491485
2010-11-01	12.82	13.19	12.10	12.12	343885
2010-11-02	12.20	13.04	11.87	12.90	343545
2010-11-03	12.99	13.47	12.99	13.39	631190
2010-11-04	13.65	14.25	13.48	14.24	985755
2010-11-05	14.44	14.85	13.60	13.81	536390
2010-11-08	14.00	14.38	13.27	14.32	293930
2010-11-09	14.78	15.00	13.87	14.39	631140
2010-11-10	14.20	14.56	13.85	14.24	152185
2010-11-11	14.00	14.69	14.00	14.61	285310
2010-11-12	14.50	15.43	13.70	13.96	932190
2010-11-15	14.21	14.50	13.80	14.13	239725
2010-11-16	13.90	14.20	13.25	13.39	496360
2010-11-17	12.99	12.99	10.84	11.19	1699610
2010-11-18	11.72	12.15	11.32	11.49	575260
2010-11-19	11.60	11.71	11.22	11.52	379875
2010-11-22	11.60	11.89	11.21	11.68	385585
2010-11-23	11.55	11.58	11.35	11.50	101590
2010-11-24	11.80	12.10	11.62	12.05	293075
2010-11-26	12.25	12.31	11.29	11.57	265445
2010-11-29	11.50	11.60	10.81	11.10	258325
2010-11-30	10.93	11.12	10.22	10.51	401495
2010-12-01	10.62	11.61	10.60	11.36	531890
2010-12-02	11.45	11.85	11.45	11.73	186345
2010-12-03	11.73	11.87	11.43	11.77	80405
2010-12-06	11.54	11.70	11.52	11.60	127605
2010-12-07	11.80	11.80	11.06	11.15	450900
2010-12-08	11.15	11.43	11.07	11.32	104705
2010-12-09	11.42	11.51	11.26	11.38	119420
2010-12-10	11.58	11.58	11.05	11.12	110540
2010-12-13	11.10	11.11	10.77	10.97	167110
2010-12-14	11.03	11.03	10.36	10.46	142105
2010-12-15	10.41	10.54	10.20	10.30	109725
2010-12-16	10.42	10.50	10.15	10.19	67850
2010-12-17	10.32	10.32	9.70	10.14	390295
2010-12-20	10.19	10.46	9.85	10.23	189060
2010-12-21	10.26	10.44	10.01	10.08	80805
2010-12-22	10.14	10.14	9.84	9.99	159040
2010-12-23	10.02	10.45	9.99	10.45	168940
2010-12-27	10.36	10.38	10.20	10.26	92030
2010-12-28	10.30	10.30	9.92	10.02	120295
2010-12-29	10.05	10.34	10.01	10.08	109805
2010-12-30	10.10	10.18	9.86	10.00	258405
2010-12-31	10.05	10.21	9.88	10.16	131840
2011-01-03	10.34	10.50	10.17	10.31	115405
2011-01-04	10.35	10.45	10.15	10.39	90160
2011-01-05	10.55	11.28	10.45	11.27	490795
2011-01-06	11.90	14.15	11.85	13.50	1805445
2011-01-07	13.33	13.37	12.76	13.25	284290
2011-01-10	13.32	13.44	12.85	13.08	207205
2011-01-11	13.17	13.62	13.15	13.60	215950
2011-01-12	13.65	14.05	13.35	13.52	292060
2011-01-13	13.61	13.70	13.00	13.35	108550
2011-01-14	13.33	13.33	12.70	12.91	186125
2011-01-18	12.90	13.50	12.70	13.08	319700
2011-01-19	13.08	13.08	12.19	12.39	237945
2011-01-20	12.38	12.62	12.07	12.14	135105
2011-01-21	12.30	12.38	12.00	12.04	143270
2011-01-24	12.11	13.10	12.09	12.90	558540
2011-01-25	12.88	13.08	12.55	12.62	302010
2011-01-26	13.08	13.54	12.98	13.17	618770
2011-01-27	13.09	13.62	13.09	13.28	196115
2011-01-28	13.37	13.60	12.92	13.11	269315
2011-01-31	13.01	13.27	12.98	13.14	80725
2011-02-01	13.12	14.10	13.05	13.83	739395
2011-02-02	13.81	14.85	13.55	14.74	1242220
2011-02-03	14.74	14.97	14.11	14.49	353895
2011-02-04	14.55	14.55	13.04	13.18	633150
2011-02-07	13.21	13.86	13.21	13.74	241800
2011-02-08	13.79	13.94	13.20	13.39	80555
2011-02-09	13.45	13.52	13.16	13.28	65225
2011-02-10	13.15	13.45	12.80	13.35	145790
2011-02-11	13.11	13.85	13.03	13.35	218100
2011-02-14	13.48	13.64	12.68	12.75	345645
2011-02-15	12.75	13.25	12.65	13.08	111970
2011-02-16	13.25	13.52	12.97	13.52	493740
2011-02-17	13.70	13.80	13.46	13.50	191350
2011-02-18	13.80	14.25	13.46	13.53	249210
2011-02-22	13.33	13.47	12.53	12.77	365280
2011-02-23	12.72	12.80	12.11	12.31	357880
2011-02-24	12.20	12.51	12.00	12.30	482100
2011-02-25	12.45	12.60	11.92	12.07	345290
2011-02-28	12.29	12.40	12.10	12.16	381195
2011-03-01	12.28	12.28	11.80	11.85	210300
2011-03-02	11.92	12.09	11.91	11.95	181585
2011-03-03	12.19	12.39	12.02	12.26	488270
2011-03-04	12.34	12.34	12.00	12.18	159410
2011-03-07	12.91	13.19	11.92	12.14	909275
2011-03-08	11.94	12.46	11.90	12.31	214710
2011-03-09	12.31	12.34	12.01	12.12	193750
2011-03-10	11.95	11.95	10.98	11.20	708005
2011-03-11	11.00	11.42	10.85	11.41	106635
2011-03-14	11.40	12.24	11.33	12.24	209620
2011-03-15	12.39	13.06	11.81	12.75	539815
2011-03-16	12.78	12.83	12.30	12.79	243055
2011-03-17	12.97	13.23	12.75	13.06	304015
2011-03-18	12.99	13.11	12.61	12.90	396375
2011-03-21	12.68	13.19	12.68	13.16	323950
2011-03-22	13.19	13.37	12.97	13.20	252620
2011-03-23	13.13	13.25	13.00	13.14	183060
2011-03-24	13.28	13.28	12.72	13.13	173940
2011-03-25	13.02	13.25	12.96	13.19	111075
2011-03-28	13.40	13.65	13.21	13.25	192855
2011-03-29	13.28	13.28	12.87	12.98	432565
2011-03-30	13.12	13.12	12.96	12.99	409570
2011-03-31	13.22	13.22	12.82	12.88	327455
2011-04-01	13.02	13.05	12.16	12.42	334935
2011-04-04	12.30	12.35	11.85	11.93	279665
2011-04-05	11.86	12.30	11.85	12.24	83780
2011-04-06	12.34	12.34	12.11	12.26	65505
2011-04-07	12.12	12.25	12.06	12.12	39740
2011-04-08	12.27	12.33	11.64	11.71	153365
2011-04-11	11.75	11.83	11.15	11.19	133240
2011-04-12	11.20	11.63	10.89	11.13	219205
2011-04-13	11.31	11.60	11.19	11.47	73600
2011-04-14	11.35	11.54	11.18	11.21	123565
2011-04-15	11.12	11.32	10.94	11.18	124235
2011-04-18	11.10	11.11	10.60	10.92	232845
2011-04-19	10.94	11.70	10.94	11.50	269045
2011-04-20	11.71	12.10	11.55	11.98	264735
2011-04-21	11.92	12.09	11.66	12.06	110790
2011-04-25	12.05	12.11	11.72	12.09	85095
2011-04-26	12.09	12.20	12.01	12.15	114030
2011-04-27	12.20	12.30	12.05	12.29	127680
2011-04-28	12.29	12.30	11.95	12.00	379520
2011-04-29	12.24	12.34	12.12	12.27	120455
2011-05-02	12.17	12.47	12.12	12.37	433445
2011-05-03	12.39	12.45	11.89	11.92	102585
2011-05-04	11.92	12.01	11.65	12.01	85140
2011-05-05	11.85	12.35	11.76	12.32	198560
2011-05-06	12.45	12.49	12.39	12.46	268500
2011-05-09	12.71	13.02	12.12	13.00	529720
2011-05-10	13.02	13.40	12.90	13.38	507855
2011-05-11	13.50	13.69	13.42	13.59	490100
2011-05-12	13.56	13.56	13.16	13.33	284595
2011-05-13	13.21	13.35	13.07	13.25	165155
2011-05-16	13.10	13.15	11.74	11.81	311815
2011-05-17	11.64	11.89	11.20	11.29	240655
2011-05-18	11.29	11.72	11.25	11.64	118100
2011-05-19	11.75	11.75	11.38	11.65	247580
2011-05-20	11.47	11.60	11.20	11.25	276765
2011-05-23	11.20	11.38	11.15	11.25	95541
2011-05-24	11.29	11.46	11.15	11.41	172219
2011-05-25	11.26	11.72	10.95	10.96	356436
2011-05-26	11.06	11.10	10.83	10.95	249091
2011-05-27	10.98	11.29	10.87	10.95	126077
2011-05-31	11.15	11.27	10.88	10.96	297511
2011-06-01	10.90	11.04	10.52	10.53	107567
2011-06-02	10.46	10.67	10.35	10.35	95074
2011-06-03	9.99	10.00	9.02	9.28	380587
2011-06-06	9.25	9.38	8.69	8.83	193699
2011-06-07	8.83	9.01	8.47	8.60	177257
2011-06-08	8.60	8.60	8.20	8.28	177075
2011-06-09	8.38	8.43	8.21	8.40	138693
2011-06-10	8.38	8.42	7.88	7.89	246665
2011-06-13	7.91	8.42	7.91	8.39	111519
2011-06-14	8.45	9.13	8.44	8.75	207130
2011-06-15	8.52	8.84	8.48	8.60	182666
2011-06-16	8.57	8.68	8.31	8.43	218348
2011-06-17	8.63	8.69	7.98	8.24	287989
2011-06-20	8.04	8.23	7.62	7.69	319394
2011-06-21	7.71	8.05	7.71	7.99	161071
2011-06-22	8.01	8.28	8.01	8.26	163800
2011-06-23	8.14	8.14	7.75	7.83	154552
2011-06-24	7.86	7.86	7.54	7.60	112437
2011-06-27	7.66	7.78	7.55	7.57	150681
2011-06-28	7.69	7.70	7.37	7.55	159677
2011-06-29	7.65	7.85	7.43	7.83	167970
2011-06-30	7.80	7.95	7.79	7.84	122321
2011-07-01	8.02	8.31	7.80	7.83	118733
2011-07-05	7.16	7.62	6.83	7.45	688706
2011-07-06	7.30	7.30	7.04	7.11	159227
2011-07-07	7.38	7.38	7.11	7.17	86620
2011-07-08	7.17	7.27	7.05	7.11	122613
2011-07-11	7.11	7.17	6.91	6.98	131818
2011-07-12	6.93	6.93	6.21	6.43	437687
2011-07-13	6.44	6.83	6.30	6.54	395536
2011-07-14	6.63	6.69	6.27	6.37	199725
2011-07-15	6.46	6.46	6.30	6.40	92792
2011-07-18	6.32	6.42	6.16	6.30	149943
2011-07-19	6.38	6.58	6.27	6.54	215710
2011-07-20	6.64	6.70	6.33	6.43	150667
2011-07-21	6.34	6.46	6.28	6.39	126231
2011-07-22	6.35	6.44	6.00	6.36	364303
2011-07-25	6.32	6.47	6.18	6.41	110428
2011-07-26	6.40	6.65	6.15	6.50	202145
2011-07-27	6.41	6.44	6.04	6.12	257384
2011-07-28	6.18	6.48	6.05	6.40	141455
2011-07-29	6.64	6.70	6.27	6.33	284669
2011-08-01	6.38	6.88	6.38	6.77	203650
2011-08-02	6.75	7.42	6.75	7.19	350100
2011-08-03	7.29	7.71	7.06	7.51	353318
2011-08-04	7.46	7.46	6.38	6.46	258461
2011-08-05	6.65	6.67	6.10	6.40	152071
2011-08-08	6.13	6.26	5.55	5.75	208999
2011-08-09	5.87	6.06	5.41	6.06	139033
2011-08-10	5.96	6.01	5.71	5.77	198703
2011-08-11	5.77	6.46	5.71	6.25	161653
2011-08-12	6.41	6.49	6.35	6.40	105259
2011-08-15	6.66	6.94	6.65	6.79	270027
2011-08-16	6.78	6.79	6.00	6.23	265557
2011-08-17	6.21	6.35	6.15	6.25	54003
2011-08-18	6.00	6.01	5.62	5.69	282737
2011-08-19	5.64	5.92	5.09	5.14	258996
2011-08-22	5.28	5.37	5.09	5.18	131292
2011-08-23	5.26	5.75	5.26	5.62	187826
2011-08-24	5.55	5.64	5.09	5.36	208337
2011-08-25	5.34	5.47	5.15	5.42	79307
2011-08-26	5.42	6.07	5.42	5.93	176963
2011-08-29	6.10	6.40	6.00	6.39	194761
2011-08-30	6.36	6.36	5.75	5.79	190390
2011-08-31	5.92	6.14	5.60	5.61	149652
2011-09-01	5.69	5.76	5.30	5.33	236648
2011-09-02	5.56	5.75	5.35	5.39	180226
2011-09-06	5.30	5.36	5.20	5.24	359138
2011-09-07	5.43	5.49	5.29	5.37	99420
2011-09-08	5.35	5.39	5.25	5.27	96673
2011-09-09	5.28	5.29	4.70	4.74	322692
2011-09-12	4.60	5.00	4.60	4.91	149268
2011-09-13	4.99	5.19	4.98	5.02	49939
2011-09-14	5.12	5.13	4.56	4.79	292575
2011-09-15	4.92	4.98	4.61	4.84	114953
2011-09-16	4.94	4.95	4.73	4.85	241618
2011-09-19	4.80	4.80	4.35	4.45	302515
2011-09-20	4.39	4.90	4.23	4.51	202160
2011-09-21	4.50	4.62	4.20	4.20	205823
2011-09-22	4.06	4.06	3.63	3.65	258731
2011-09-23	3.61	3.95	3.61	3.75	91103
2011-09-26	3.75	3.82	3.37	3.45	206608
2011-09-27	3.54	3.63	3.42	3.48	177018
2011-09-28	3.52	3.72	3.30	3.41	467669
2011-09-29	3.47	3.71	3.28	3.71	614070
2011-09-30	3.70	3.70	3.50	3.50	349262
2011-10-03	3.51	3.58	3.07	3.10	151784
2011-10-04	3.08	3.43	3.01	3.39	126829
2011-10-05	3.36	3.62	3.35	3.51	359953
2011-10-06	3.60	4.21	3.57	4.03	515949
2011-10-07	4.29	4.29	3.77	3.89	160069
2011-10-10	4.06	4.06	3.78	3.95	42921
2011-10-11	3.88	3.92	3.79	3.90	39893
2011-10-12	4.01	4.08	3.96	3.99	86640
2011-10-13	3.90	3.95	3.70	3.75	162476
2011-10-14	3.81	3.87	3.68	3.72	132243
2011-10-17	3.69	3.76	3.42	3.47	110454
2011-10-18	3.43	3.61	3.40	3.60	63411
2011-10-19	3.53	3.67	3.25	3.30	57170
2011-10-20	3.28	3.55	3.28	3.50	29587
2011-10-21	3.53	3.54	3.33	3.35	49367
2011-10-24	3.36	3.55	3.31	3.36	202669
2011-10-25	3.35	3.47	3.20	3.24	149658
2011-10-26	3.06	3.25	3.06	3.19	150099
2011-10-27	3.36	3.46	3.21	3.44	671615
2011-10-28	3.50	4.00	3.45	3.66	706870
2011-10-31	3.61	3.61	3.45	3.52	278065
2011-11-01	3.40	3.52	3.08	3.12	569441
2011-11-02	3.22	3.33	3.03	3.26	408127
2011-11-03	3.48	3.48	3.10	3.29	329250
2011-11-04	3.30	3.42	3.17	3.24	413534
2011-11-07	3.24	3.24	3.04	3.17	170695
2011-11-08	3.24	3.24	3.12	3.15	123332
2011-11-09	3.01	3.07	2.87	2.90	168324
2011-11-10	2.89	3.01	2.66	2.74	416712
2011-11-11	2.80	2.88	2.72	2.83	356079
2011-11-14	2.85	2.85	2.67	2.71	120444
2011-11-15	2.60	2.61	2.20	2.21	481519
2011-11-16	2.37	2.37	2.22	2.25	182622
2011-11-17	2.27	2.30	1.76	1.88	740354
2011-11-18	1.85	2.11	1.81	2.00	270401
2011-11-21	1.97	1.97	1.78	1.84	213579
2011-11-22	1.85	2.00	1.83	1.97	87512
2011-11-23	1.97	2.16	1.89	2.12	178019
2011-11-25	2.06	2.06	1.98	2.01	44305
2011-11-28	2.02	2.12	2.01	2.12	126285
2011-11-29	2.16	2.27	2.08	2.21	142579
2011-11-30	2.28	2.28	2.11	2.15	294478
2011-12-01	2.19	2.30	2.15	2.30	203718
2011-12-02	2.30	2.35	2.23	2.26	178979
2011-12-05	2.29	2.29	1.98	2.06	208803
2011-12-06	1.98	2.07	1.92	1.93	134379
2011-12-07	1.93	1.98	1.85	1.93	197550
2011-12-08	1.88	1.93	1.78	1.81	128518
2011-12-09	1.85	1.98	1.85	1.88	137732
2011-12-12	1.96	1.99	1.85	1.86	96021
2011-12-13	1.90	1.90	1.70	1.70	142805
2011-12-14	1.70	1.74	1.65	1.69	48036
2011-12-15	1.70	1.73	1.65	1.66	47666
2011-12-16	1.68	1.70	1.51	1.59	127294
2011-12-19	1.53	1.55	1.41	1.43	190541
2011-12-20	1.49	1.65	1.46	1.61	301325
2011-12-21	1.59	1.64	1.49	1.64	190293
2011-12-22	1.62	1.80	1.58	1.67	266898
2011-12-23	1.70	1.74	1.65	1.70	93087
2011-12-27	1.59	1.63	1.51	1.58	211056
2011-12-28	1.63	1.76	1.57	1.69	252048
2011-12-29	1.69	1.88	1.64	1.72	626670
2011-12-30	1.70	1.78	1.66	1.67	54025
2012-01-03	1.77	1.87	1.75	1.84	99616
2012-01-04	1.84	1.95	1.82	1.84	82742
2012-01-05	1.90	1.90	1.82	1.90	105016
2012-01-06	1.90	2.07	1.84	2.05	311830
2012-01-09	2.05	2.10	1.91	2.10	98290
2012-01-10	2.16	2.16	2.05	2.10	40521
2012-01-11	2.06	2.62	2.06	2.51	821453
2012-01-12	2.81	2.81	2.33	2.55	334841
2012-01-13	2.36	2.51	2.25	2.42	184621
2012-01-17	2.42	2.66	2.41	2.47	148614
2012-01-18	2.50	2.87	2.40	2.81	474916
2012-01-19	2.82	2.95	2.40	2.43	714759
2012-01-20	2.44	2.50	2.40	2.40	163821
2012-01-23	2.44	2.49	2.43	2.46	110418
2012-01-24	2.40	2.47	2.33	2.40	141306
2012-01-25	2.33	2.47	2.30	2.45	83257
2012-01-26	2.48	2.75	2.48	2.59	354779
2012-01-27	2.58	2.74	2.45	2.70	275039
2012-01-30	2.62	2.74	2.60	2.68	130189
2012-01-31	2.68	2.71	2.50	2.60	232239
2012-02-01	2.61	2.69	2.50	2.51	140120
2012-02-02	2.54	2.59	2.40	2.50	160107
2012-02-03	2.50	2.64	2.50	2.55	128764
2012-02-06	2.53	2.82	2.52	2.79	382582
2012-02-07	2.79	3.23	2.67	3.21	809130
2012-02-08	3.15	3.75	3.13	3.44	724320
2012-02-09	3.47	4.15	3.23	4.01	807740
2012-02-10	3.87	3.98	3.52	3.64	592971
2012-02-13	3.67	3.96	3.67	3.80	256422
2012-02-14	3.80	3.87	3.37	3.55	298480
2012-02-15	3.53	3.60	3.42	3.51	106019
2012-02-16	3.43	3.50	3.22	3.28	169546
2012-02-17	3.37	3.73	3.28	3.59	289538
2012-02-21	3.63	3.85	3.63	3.85	364543
2012-02-22	3.89	3.89	3.60	3.65	180632
2012-02-23	3.61	3.61	3.32	3.36	171716
2012-02-24	3.33	3.44	3.28	3.31	99886
2012-02-27	3.28	3.35	3.10	3.24	131772
2012-02-28	3.27	3.35	3.21	3.26	70282
2012-02-29	3.28	3.29	2.92	2.94	195882
2012-03-01	2.95	3.00	2.81	2.90	77183
2012-03-02	2.86	2.99	2.73	2.75	114375
2012-03-05	2.75	2.76	2.41	2.49	262049
2012-03-06	2.48	3.10	2.38	2.88	431803
2012-03-07	2.89	2.89	2.70	2.76	67031
2012-03-08	2.76	2.86	2.52	2.60	175456
2012-03-09	2.64	3.04	2.64	2.99	240224
2012-03-12	2.96	3.03	2.89	2.90	46108
2012-03-13	2.89	3.01	2.89	2.89	136896
2012-03-14	2.92	2.97	2.72	2.79	70131
2012-03-15	2.75	2.79	2.62	2.79	52358
2012-03-16	2.76	3.00	2.66	2.73	215348
2012-03-19	2.78	2.86	2.75	2.78	46766
2012-03-20	2.79	2.85	2.55	2.79	399059
2012-03-21	2.50	2.64	2.46	2.58	174921
2012-03-22	2.51	2.55	2.38	2.48	114800
2012-03-23	2.46	2.47	2.40	2.42	168843
2012-03-26	2.49	2.52	2.32	2.32	86295
2012-03-27	2.32	2.42	2.32	2.36	84638
2012-03-28	2.31	2.37	2.15	2.19	138716
2012-03-29	2.16	2.19	2.09	2.13	269855
2012-03-30	2.19	2.26	2.10	2.11	69456
2012-04-02	2.10	2.15	2.07	2.11	68183
2012-04-03	2.08	2.10	2.01	2.07	106258
2012-04-04	2.03	2.09	2.01	2.09	33499
2012-04-05	2.03	2.07	2.03	2.05	30261
2012-04-09	2.04	2.04	1.91	1.91	41931
2012-04-10	1.90	1.97	1.86	1.86	68034
2012-04-11	1.85	1.98	1.85	1.95	88248
2012-04-12	1.94	1.99	1.90	1.99	50541
2012-04-13	1.96	2.00	1.93	1.99	21158
2012-04-16	2.01	2.07	1.90	1.93	35430
2012-04-17	1.99	2.04	1.90	1.93	91598
2012-04-18	1.94	1.95	1.85	1.88	37486
2012-04-19	1.91	1.91	1.80	1.83	30000
2012-04-20	1.85	1.85	1.72	1.78	27079
2012-04-23	1.74	1.74	1.65	1.68	45772
2012-04-24	1.63	1.81	1.63	1.81	47215
2012-04-25	1.83	1.93	1.82	1.89	44825
2012-04-26	1.91	1.99	1.88	1.94	10680
2012-04-27	1.92	1.94	1.80	1.83	41685
2012-04-30	1.85	1.91	1.85	1.90	19261
2012-05-01	1.94	2.09	1.88	1.98	69718
2012-05-02	1.99	1.99	1.90	1.91	59128
2012-05-03	1.88	1.92	1.84	1.84	33137
2012-05-04	1.79	1.91	1.79	1.81	32532
2012-05-07	1.80	1.87	1.73	1.73	32624
2012-05-08	1.74	1.79	1.68	1.68	20896
2012-05-09	1.68	1.84	1.65	1.65	48501
2012-05-10	1.66	1.80	1.66	1.68	45753
2012-05-11	1.69	1.82	1.69	1.78	36448
2012-05-14	1.80	1.90	1.67	1.74	33144
2012-05-15	1.72	1.72	1.60	1.63	46068
2012-05-16	1.63	1.65	1.58	1.58	59171
2012-05-17	1.60	1.60	1.41	1.46	67869
2012-05-18	1.46	1.58	1.42	1.55	129999
2012-05-21	1.50	1.54	1.41	1.47	72902
2012-05-22	1.49	1.50	1.32	1.42	111493
2012-05-23	1.38	1.38	1.30	1.35	51029
2012-05-24	1.36	1.39	1.30	1.33	26850
2012-05-25	1.31	1.32	1.25	1.26	21888
2012-05-29	1.25	1.31	1.23	1.23	24621
2012-05-30	1.03	1.25	1.03	1.21	21349
2012-05-31	1.20	1.21	1.12	1.20	37889
2012-06-01	1.15	1.38	1.15	1.28	37216
2012-06-04	1.29	1.29	1.19	1.20	19592
2012-06-05	1.20	1.24	1.16	1.21	15559
2012-06-06	1.21	1.25	1.18	1.18	18803
2012-06-07	1.20	1.25	1.18	1.24	11000
2012-06-08	1.22	1.25	1.19	1.24	9689
2012-06-11	1.23	1.25	1.18	1.24	10725
2012-06-12	1.24	1.30	1.18	1.22	52915
2012-06-13	1.18	1.27	1.09	1.12	87704
2012-06-14	1.17	1.24	1.00	1.00	120280
2012-06-15	1.02	1.09	0.99	1.08	231939
2012-06-18	1.10	1.14	1.01	1.07	377138
2012-06-19	1.05	1.11	1.00	1.00	316994
2012-06-20	1.03	1.06	0.98	1.02	175444
2012-06-21	1.05	1.05	0.97	0.99	91879
2012-06-22	1.00	1.02	0.96	0.96	47411
2012-06-25	0.88	1.04	0.88	0.97	81169
2012-06-26	0.93	0.97	0.91	0.91	63100
2012-06-27	0.88	0.94	0.85	0.87	252918
2012-06-28	0.94	0.94	0.78	0.78	555516
2012-06-29	0.80	0.87	0.78	0.85	140365
2012-07-02	0.86	0.87	0.82	0.82	33507
2012-07-03	0.81	0.90	0.81	0.89	48127
2012-07-05	0.89	0.89	0.84	0.87	37559
2012-07-06	0.85	0.87	0.82	0.84	26545
2012-07-09	0.87	0.95	0.83	0.90	207538
2012-07-10	0.92	0.95	0.89	0.91	73754
2012-07-11	0.93	1.00	0.93	0.93	49169
2012-07-12	0.96	0.97	0.92	0.96	41580
2012-07-13	0.96	0.98	0.88	0.94	39145
2012-07-16	0.95	1.02	0.91	0.96	27386
2012-07-17	0.95	0.97	0.90	0.95	63113
2012-07-18	0.98	0.98	0.95	0.97	13552
2012-07-19	0.95	0.97	0.95	0.97	21564
2012-07-20	0.93	1.00	0.92	0.95	78239
2012-07-23	0.95	0.95	0.88	0.92	66623
2012-07-24	0.95	0.95	0.90	0.94	47652
2012-07-25	0.94	0.95	0.84	0.95	48918
2012-07-26	0.95	1.02	0.88	0.96	69046
2012-07-27	0.95	0.96	0.82	0.95	132538
2012-07-30	0.95	0.95	0.85	0.89	104132
2012-07-31	0.90	0.93	0.86	0.90	47466
2012-08-01	0.93	0.96	0.86	0.96	926
2012-08-02	0.95	0.98	0.89	0.95	36700
2012-08-03	0.95	0.95	0.90	0.91	40350
2012-08-06	0.92	0.98	0.90	0.98	22705
2012-08-07	0.98	1.02	0.96	0.99	29707
2012-08-08	1.01	1.02	0.99	1.00	32639
2012-08-09	1.00	1.00	0.96	0.97	2102
2012-08-10	0.97	0.99	0.93	0.98	37440
2012-08-13	0.97	0.97	0.91	0.95	34707
2012-08-14	0.95	0.98	0.91	0.98	35600
2012-08-15	0.95	1.00	0.90	0.96	33674
2012-08-16	0.95	0.99	0.90	0.93	54566
2012-08-17	0.91	0.96	0.91	0.96	11965
2012-08-20	0.99	0.99	0.95	0.97	12530
2012-08-21	0.95	0.99	0.92	0.96	28755
2012-08-22	0.92	0.97	0.88	0.97	54898
2012-08-23	0.92	0.99	0.92	0.99	38538
2012-08-24	0.95	0.98	0.93	0.97	58128
2012-08-27	0.95	0.98	0.95	0.97	44759
2012-08-28	0.95	0.99	0.90	0.95	93840
2012-08-29	0.93	0.98	0.93	0.93	29268
2012-08-30	0.92	0.98	0.78	0.84	85500
2012-08-31	0.84	0.95	0.84	0.87	23154
2012-09-04	0.82	0.87	0.82	0.84	23326
2012-09-05	0.81	0.86	0.74	0.83	27616
2012-09-06	0.81	0.88	0.79	0.81	37282
2012-09-07	0.85	0.90	0.80	0.84	23717
2012-09-10	0.86	0.87	0.80	0.80	37259
2012-09-11	0.78	0.86	0.75	0.80	34544
2012-09-12	0.77	0.87	0.77	0.83	44686
2012-09-13	0.82	0.87	0.82	0.85	31239
2012-09-14	0.82	0.87	0.81	0.81	43668
2012-09-17	0.85	0.87	0.81	0.84	34758
2012-09-18	0.82	0.87	0.82	0.86	29099
2012-09-19	0.86	0.88	0.84	0.88	36352
2012-09-20	0.87	0.88	0.81	0.81	42684
2012-09-21	0.81	0.86	0.74	0.74	138635
2012-09-24	0.76	0.83	0.76	0.82	36041
2012-09-25	0.80	0.83	0.80	0.81	32286
2012-09-26	0.80	0.82	0.76	0.80	28091
2012-09-27	0.79	0.82	0.79	0.82	29400
2012-09-28	0.82	0.85	0.77	0.77	31750
2012-10-01	0.78	0.83	0.78	0.81	18530
2012-10-02	0.81	0.83	0.80	0.82	17833
2012-10-03	0.80	0.83	0.79	0.83	27359
2012-10-04	0.82	0.85	0.79	0.84	26697
2012-10-05	0.83	0.85	0.83	0.85	19943
2012-10-08	0.84	0.86	0.81	0.82	26036
2012-10-09	0.80	0.85	0.80	0.84	18661
2012-10-10	0.84	0.87	0.82	0.85	26986
2012-10-11	0.85	0.85	0.80	0.84	22150
2012-10-12	0.81	0.85	0.80	0.80	45210
2012-10-15	0.82	0.85	0.79	0.79	29014
2012-10-16	0.80	0.84	0.80	0.84	18737
2012-10-17	0.82	0.84	0.79	0.82	33300
2012-10-18	0.81	0.83	0.80	0.82	14278
2012-10-19	0.83	0.88	0.82	0.86	91616
2012-10-22	0.83	0.86	0.82	0.85	23418
2012-10-23	0.82	0.85	0.75	0.82	22297
2012-10-24	0.79	0.85	0.78	0.85	37494
2012-10-25	0.84	0.85	0.75	0.79	24506
2012-10-26	0.78	0.84	0.77	0.79	17700
2012-10-31	0.76	0.80	0.76	0.79	26900
2012-11-01	0.77	0.80	0.76	0.79	16100
2012-11-02	0.80	0.85	0.79	0.85	29797
2012-11-05	0.80	0.82	0.76	0.76	45604
2012-11-06	0.77	0.80	0.77	0.80	11229
2012-11-07	0.77	0.82	0.77	0.78	26994
2012-11-08	0.78	0.80	0.78	0.80	14980
2012-11-09	0.80	0.80	0.77	0.80	11400
2012-11-12	0.79	0.80	0.75	0.80	14400
2012-11-13	0.77	0.80	0.75	0.80	12700
2012-11-14	0.78	0.80	0.78	0.80	6210
2012-11-15	0.75	0.80	0.75	0.79	13702
2012-11-16	0.76	0.79	0.75	0.75	30543
2012-11-19	0.75	0.80	0.74	0.79	19783
2012-11-20	0.75	0.80	0.75	0.79	11785
2012-11-21	0.75	0.76	0.74	0.76	7490
2012-11-23	0.76	0.81	0.76	0.80	15725
2012-11-26	0.80	0.85	0.80	0.85	56348
2012-11-27	0.80	0.92	0.80	0.88	130300
2012-11-28	0.90	0.90	0.80	0.85	69728
2012-11-29	0.83	0.85	0.78	0.83	50210
2012-11-30	0.80	0.80	0.68	0.76	119889
2012-12-03	0.73	0.75	0.72	0.75	8558
2012-12-04	0.75	0.80	0.75	0.78	7423
2012-12-05	0.80	0.80	0.78	0.80	11370
2012-12-06	0.78	0.78	0.72	0.75	28346
2012-12-07	0.75	0.80	0.70	0.78	54437
2012-12-10	0.80	0.80	0.75	0.78	51794
2012-12-11	0.77	0.80	0.76	0.80	26750
2012-12-12	0.80	1.08	0.80	1.05	467060
2012-12-13	0.95	0.96	0.88	0.94	215711
2012-12-14	0.83	1.04	0.83	1.00	239358
2012-12-17	0.90	1.02	0.88	1.00	131325
2012-12-18	0.91	1.02	0.91	0.97	114864
2012-12-19	0.90	1.18	0.90	1.11	226928
2012-12-20	1.11	1.21	1.11	1.20	233937
2012-12-21	1.19	1.27	1.12	1.25	306980
2012-12-24	1.27	1.42	1.27	1.38	214070
2012-12-26	1.39	1.96	1.39	1.63	1233425
2012-12-27	1.64	1.80	1.37	1.62	712950
2012-12-28	1.59	1.62	1.51	1.54	172700
2012-12-31	1.54	1.72	1.41	1.59	255470
2013-01-02	1.60	1.67	1.60	1.66	143380
2013-01-03	1.66	1.74	1.66	1.72	238530
2013-01-04	1.73	1.73	1.61	1.66	92685
2013-01-07	1.61	1.74	1.52	1.61	426280
2013-01-08	1.61	1.67	1.50	1.64	156020
2013-01-09	1.69	1.93	1.68	1.89	661010
2013-01-10	1.88	1.93	1.80	1.84	139250
2013-01-11	1.82	1.82	1.78	1.81	52590
2013-01-14	1.80	1.80	1.65	1.73	97805
2013-01-15	1.75	1.75	1.60	1.66	88635
2013-01-16	1.66	1.73	1.61	1.73	86975
2013-01-17	1.68	1.83	1.68	1.80	60640
2013-01-18	1.84	2.07	1.84	2.05	354440
2013-01-22	2.04	2.65	2.04	2.56	771920
2013-01-23	2.52	3.18	2.44	2.96	1366860
2013-01-24	2.96	3.34	2.64	2.77	1171460
2013-01-25	2.70	2.89	2.52	2.63	284570
2013-01-28	2.63	2.71	2.43	2.47	344110
2013-01-29	2.42	2.46	2.28	2.40	278835
2013-01-30	2.46	2.71	2.34	2.45	226485
2013-01-31	2.45	2.50	2.30	2.33	158465
2013-02-01	2.33	2.36	2.27	2.30	30300
2013-02-04	2.32	2.34	2.25	2.32	92220
2013-02-05	2.27	2.34	2.24	2.28	149905
2013-02-06	2.25	2.32	2.10	2.14	148745
2013-02-07	2.16	2.23	2.12	2.22	120270
2013-02-08	2.20	2.24	2.18	2.22	34175
2013-02-11	2.15	2.53	2.15	2.49	154500
2013-02-12	2.49	2.90	2.48	2.83	562305
2013-02-13	2.83	2.86	2.68	2.73	148640
2013-02-14	2.78	3.10	2.76	2.96	345695
2013-02-15	2.91	2.98	2.64	2.76	281465
2013-02-19	2.67	2.88	2.64	2.71	433675
2013-02-20	2.72	2.74	2.36	2.44	169690
2013-02-21	2.44	2.44	2.26	2.44	179945
2013-02-22	2.48	2.57	2.33	2.38	138855
2013-02-25	2.35	2.40	2.22	2.24	114005
2013-02-26	2.21	2.21	2.12	2.17	40645
2013-02-27	2.14	2.16	2.07	2.13	65140
2013-02-28	2.27	2.28	2.15	2.28	113355
2013-03-01	2.20	2.24	2.16	2.20	26455
2013-03-04	2.18	2.18	2.00	2.06	96875
2013-03-05	1.98	1.99	1.86	1.93	109490
2013-03-06	1.93	2.00	1.84	1.98	90895
2013-03-07	1.98	2.01	1.92	1.92	33180
2013-03-08	1.94	1.94	1.86	1.88	113895
2013-03-11	1.91	1.91	1.85	1.85	29045
2013-03-12	1.82	1.82	1.67	1.77	127945
2013-03-13	1.79	1.79	1.70	1.75	11705
2013-03-14	1.71	1.72	1.51	1.56	164810
2013-03-15	1.54	1.72	1.50	1.70	251075
2013-03-18	1.62	1.64	1.55	1.60	64800
2013-03-19	1.56	1.65	1.56	1.62	48850
2013-03-20	1.65	1.69	1.63	1.63	48950
2013-03-21	1.62	1.62	1.49	1.52	46055
2013-03-22	1.50	1.59	1.44	1.47	236370
2013-03-25	1.40	1.41	1.38	1.39	61910
2013-03-26	1.38	1.41	1.38	1.39	68235
2013-03-27	1.39	1.39	1.34	1.36	79340
2013-03-28	1.35	1.50	1.33	1.39	116025
2013-04-01	1.34	1.34	1.20	1.20	100385
2013-04-02	1.22	1.30	1.22	1.26	88975
2013-04-03	1.30	1.30	1.20	1.24	82030
2013-04-04	1.22	1.24	1.12	1.12	170685
2013-04-05	1.14	1.14	0.98	1.01	240705
2013-04-08	1.08	1.08	0.98	1.04	186030
2013-04-09	1.23	1.30	1.03	1.25	515130
2013-04-10	1.31	1.35	1.20	1.20	374995
2013-04-11	1.22	1.34	1.22	1.23	200800
2013-04-12	1.26	1.27	1.23	1.23	50375
2013-04-15	1.23	1.25	1.03	1.07	162885
2013-04-16	1.13	1.13	0.98	1.02	334535
2013-04-17	0.98	1.03	0.94	0.95	204300
2013-04-18	0.91	0.94	0.86	0.88	205600
2013-04-19	0.90	0.90	0.83	0.83	79510
2013-04-22	0.83	0.85	0.81	0.81	247650
2013-04-23	0.80	0.85	0.80	0.84	269920
2013-04-24	0.85	0.95	0.82	0.92	245040
2013-04-25	0.90	0.96	0.90	0.93	126315
2013-04-26	0.95	1.08	0.91	0.99	476850
2013-04-29	1.00	1.11	0.97	1.07	343695
2013-04-30	1.09	1.19	1.06	1.08	251705
2013-05-01	1.08	1.10	0.99	0.99	200930
2013-05-02	1.00	1.07	1.00	1.04	208765
2013-05-03	1.02	1.12	1.01	1.06	211015
2013-05-06	1.02	1.10	1.02	1.08	86065
2013-05-07	1.06	1.06	0.96	0.99	208675
2013-05-08	1.00	1.03	0.99	1.01	83795
2013-05-09	0.99	1.08	0.99	1.06	111635
2013-05-10	1.04	1.22	1.04	1.15	565725
2013-05-13	1.17	1.26	1.17	1.19	357740
2013-05-14	1.19	1.19	1.09	1.11	265915
2013-05-15	1.11	1.35	1.11	1.29	706000
2013-05-16	1.46	1.66	1.40	1.62	1126075
2013-05-17	1.64	1.73	1.50	1.57	999025
2013-05-20	1.62	2.10	1.60	1.92	1650755
2013-05-21	1.99	2.13	1.82	1.91	983245
2013-05-22	1.94	1.94	1.50	1.62	1040890
2013-05-23	1.52	1.59	1.42	1.52	616575
2013-05-24	1.52	1.61	1.47	1.54	233720
2013-05-28	1.60	1.69	1.56	1.59	613955
2013-05-29	1.58	1.71	1.58	1.62	434370
2013-05-30	1.65	1.69	1.54	1.54	219620
2013-05-31	1.50	1.51	1.43	1.44	315990
2013-06-03	1.40	1.46	1.27	1.33	691330
2013-06-04	1.36	1.45	1.33	1.35	478735
2013-06-05	1.36	1.44	1.36	1.40	289535
2013-06-06	1.40	1.43	1.37	1.39	137215
2013-06-07	1.40	1.51	1.37	1.40	329470
2013-06-10	1.40	1.47	1.39	1.47	333070
2013-06-11	1.46	1.46	1.37	1.37	173685
2013-06-12	1.41	1.41	1.36	1.37	132190
2013-06-13	1.37	1.45	1.37	1.44	159520
2013-06-14	1.42	1.45	1.38	1.43	51060
2013-06-17	1.43	1.70	1.43	1.68	556820
2013-06-18	1.70	1.79	1.70	1.78	301960
2013-06-19	1.75	2.05	1.74	1.89	803255
2013-06-20	1.88	1.88	1.56	1.59	746550
2013-06-21	1.67	1.82	1.67	1.82	397615
2013-06-24	1.72	1.72	1.58	1.63	249855
2013-06-25	1.63	1.81	1.63	1.75	262915
2013-06-26	1.75	1.84	1.75	1.80	188065
2013-06-27	1.88	1.93	1.81	1.82	172315
2013-06-28	1.80	1.86	1.77	1.84	69220
2013-07-01	1.84	2.00	1.82	2.00	257550
2013-07-02	2.02	2.17	2.00	2.00	348035
2013-07-03	2.08	2.16	2.06	2.07	125545
2013-07-05	2.15	2.15	2.00	2.09	211055
2013-07-08	2.13	2.13	1.64	1.67	970415
2013-07-09	1.75	1.79	1.52	1.56	773655
2013-07-10	1.53	1.72	1.53	1.65	483930
2013-07-11	1.70	1.72	1.62	1.71	321620
2013-07-12	1.71	1.74	1.67	1.72	261805
2013-07-15	1.72	1.87	1.72	1.82	660115
2013-07-16	1.82	1.88	1.78	1.82	361975
2013-07-17	1.83	1.93	1.82	1.92	397435
2013-07-18	2.04	2.29	2.04	2.11	922725
2013-07-19	2.11	2.13	2.00	2.02	251890
2013-07-22	2.02	2.10	1.99	2.09	390780
2013-07-23	2.18	2.39	2.18	2.25	959455
2013-07-24	2.24	2.32	2.14	2.14	131625
2013-07-25	2.14	2.14	2.00	2.04	236075
2013-07-26	2.04	2.04	2.00	2.00	103325
2013-07-29	2.18	2.20	1.96	1.99	501770
2013-07-30	2.00	2.03	1.94	2.00	175980
2013-07-31	1.98	2.01	1.94	1.97	105300
2013-08-01	1.96	2.00	1.87	1.90	331815
2013-08-02	1.87	1.92	1.75	1.77	357000
2013-08-05	1.80	1.82	1.72	1.73	300135
2013-08-06	1.78	1.80	1.71	1.73	111295
2013-08-07	1.72	1.72	1.65	1.67	138145
2013-08-08	1.69	1.72	1.66	1.66	122690
2013-08-09	1.68	1.68	1.66	1.68	50535
2013-08-12	1.70	1.79	1.70	1.77	211790
2013-08-13	1.81	1.91	1.80	1.81	226635
2013-08-14	1.83	1.91	1.82	1.91	312775
2013-08-15	1.95	1.96	1.87	1.89	354650
2013-08-16	1.90	1.93	1.85	1.89	170415
2013-08-19	1.88	1.90	1.74	1.79	77150
2013-08-20	1.77	1.90	1.77	1.83	111965
2013-08-21	1.84	1.89	1.84	1.86	64415
2013-08-22	1.88	1.98	1.88	1.98	123575
2013-08-23	2.05	2.06	2.01	2.04	131635
2013-08-26	2.04	2.07	2.02	2.05	219320
2013-08-27	2.02	2.07	1.88	1.91	247795
2013-08-28	1.98	1.98	1.91	1.92	148210
2013-08-29	1.92	1.94	1.90	1.91	19475
2013-08-30	1.92	1.93	1.83	1.87	46155
2013-09-03	1.91	1.91	1.80	1.87	131020
2013-09-04	1.90	2.06	1.88	2.00	194670
2013-09-05	2.01	2.27	2.01	2.20	404020
2013-09-06	2.24	2.40	2.24	2.25	344985
2013-09-09	2.28	2.59	2.20	2.54	370255
2013-09-10	2.60	2.71	2.40	2.43	746250
2013-09-11	2.45	2.96	2.30	2.54	720285
2013-09-12	2.54	2.69	2.54	2.54	511500
2013-09-13	2.57	2.62	2.44	2.50	197950
2013-09-16	2.49	2.56	2.36	2.46	245030
2013-09-17	2.52	2.80	2.52	2.79	541385
2013-09-18	2.88	3.07	2.87	3.05	721870
2013-09-19	3.08	3.50	3.08	3.48	866025
2013-09-20	3.51	4.42	3.51	4.42	1941630
2013-09-23	4.35	4.37	3.81	3.95	1168860
2013-09-24	3.90	6.99	3.82	6.36	8122340
2013-09-25	5.80	5.89	4.78	4.88	3435375
2013-09-26	5.07	5.88	4.84	4.84	2488810
2013-09-27	4.94	5.38	4.94	5.02	1428165
2013-09-30	5.06	5.77	4.62	5.29	1855985
2013-10-01	5.67	5.88	5.30	5.43	906845
2013-10-02	5.43	5.64	5.20	5.29	751515
2013-10-03	5.46	5.46	5.10	5.37	539125
2013-10-04	5.15	5.30	5.08	5.16	609520
2013-10-07	5.16	5.16	4.66	4.75	694010
2013-10-08	4.75	5.48	4.62	4.84	1551550
2013-10-09	4.96	5.13	4.66	5.00	770450
2013-10-10	5.48	5.50	5.25	5.34	698220
2013-10-11	5.55	5.57	5.42	5.52	422790
2013-10-14	5.47	6.12	5.42	5.84	998870
2013-10-15	5.92	6.70	5.92	6.62	1643500
2013-10-16	6.86	7.59	6.40	6.80	1896165
2013-10-17	6.99	7.00	6.46	6.58	712590
2013-10-18	6.89	8.63	6.89	8.24	2126360
2013-10-21	8.14	8.32	7.41	7.59	1098515
2013-10-22	7.60	7.87	6.95	7.00	1446300
2013-10-23	7.00	7.38	6.95	7.04	535940
2013-10-24	7.18	7.26	7.00	7.11	350420
2013-10-25	7.78	7.78	6.43	6.65	805195
2013-10-28	6.60	6.60	5.73	6.01	863560
2013-10-29	6.14	6.69	6.14	6.69	362270
2013-10-30	6.78	6.88	6.32	6.40	245735
2013-10-31	6.40	6.62	6.22	6.25	272175
2013-11-01	6.25	6.68	6.22	6.27	205630
2013-11-04	6.50	7.33	6.47	7.15	550630
2013-11-05	7.30	7.65	7.01	7.50	518920
2013-11-06	7.70	7.90	7.30	7.58	466190
2013-11-07	7.40	7.57	6.40	6.67	530390
2013-11-08	6.40	7.32	6.40	7.32	455765
2013-11-11	6.73	7.20	6.73	7.09	279400
2013-11-12	6.89	7.10	6.80	6.92	221040
2013-11-13	7.24	9.80	6.83	9.31	3214135
2013-11-14	9.14	9.20	8.30	8.39	553990
2013-11-15	8.66	8.95	8.41	8.50	321010
2013-11-18	8.65	9.92	8.63	9.15	840695
2013-11-19	9.16	9.66	8.50	8.58	434680
2013-11-20	8.97	9.35	8.63	8.94	938050
2013-11-21	9.08	9.22	8.91	9.02	264795
2013-11-22	9.02	9.12	8.65	8.76	331165
2013-11-25	8.76	8.80	7.72	7.79	476760
2013-11-26	7.66	7.86	7.30	7.68	441030
2013-11-27	7.66	8.38	7.66	7.87	321285
2013-11-29	8.08	8.10	7.62	7.65	141750
2013-12-02	7.65	7.83	7.62	7.69	60935
2013-12-03	7.60	7.61	7.32	7.36	214235
2013-12-04	7.47	7.84	7.23	7.60	288640
2013-12-05	7.70	7.82	7.35	7.37	235900
2013-12-06	7.30	7.54	7.15	7.35	291625
2013-12-09	7.40	7.52	7.14	7.14	209800
2013-12-10	7.15	7.47	6.53	6.78	468465
2013-12-11	6.76	6.76	6.04	6.12	618950
2013-12-12	6.00	6.18	5.95	6.12	314835
2013-12-13	6.13	6.50	6.13	6.33	189245
2013-12-16	6.51	6.72	6.30	6.45	195255
2013-12-17	6.58	6.69	6.33	6.67	179190
2013-12-18	6.50	7.09	6.50	7.09	354375
2013-12-19	7.15	7.56	7.15	7.56	409280
2013-12-20	7.68	7.76	7.41	7.70	187225
2013-12-23	7.72	7.72	7.21	7.32	197040
2013-12-24	7.34	7.34	6.82	6.94	159180
2013-12-26	6.93	7.34	6.77	6.78	175565
2013-12-27	6.78	6.90	6.74	6.84	107195
2013-12-30	6.78	7.49	6.77	7.40	201095
2013-12-31	7.35	7.60	7.12	7.26	392590
2014-01-02	7.08	7.64	6.74	7.60	694080
2014-01-03	7.70	7.96	7.48	7.82	761800
2014-01-06	7.95	8.26	7.82	8.01	566600
2014-01-07	8.21	8.53	8.20	8.39	515870
2014-01-08	8.69	8.69	8.05	8.48	354630
2014-01-09	8.74	8.74	7.98	7.99	371840
2014-01-10	8.20	8.22	7.90	7.94	186975
2014-01-13	7.94	7.97	7.69	7.71	200225
2014-01-14	7.86	8.08	7.73	8.04	223245
2014-01-15	8.27	8.35	7.91	8.16	319425
2014-01-16	8.18	9.10	8.18	8.94	615295
2014-01-17	9.05	9.43	8.67	8.75	356880
2014-01-21	8.72	8.75	8.27	8.56	294225
2014-01-22	8.54	8.70	8.30	8.40	210190
2014-01-23	8.29	8.29	7.88	8.07	553720
2014-01-24	7.93	7.93	7.60	7.75	513080
2014-01-27	7.74	7.80	7.07	7.13	452060
2014-01-28	7.22	7.61	7.14	7.43	306870
2014-01-29	7.32	7.58	7.25	7.55	129410
2014-01-30	7.68	7.94	7.60	7.69	190880
2014-01-31	7.72	8.20	7.62	7.90	363265
2014-02-03	8.00	8.00	7.66	7.91	355410
2014-02-04	8.00	8.49	7.75	8.29	471050
2014-02-05	8.30	8.42	7.44	7.73	319175
2014-02-06	7.68	8.25	7.68	7.85	178365
2014-02-07	8.01	8.16	7.92	7.96	79120
2014-02-10	7.96	8.00	7.76	7.81	161620
2014-02-11	7.82	8.00	7.82	7.89	179955
2014-02-12	7.72	8.15	7.72	8.06	93260
2014-02-13	8.01	8.46	7.80	8.40	407255
2014-02-14	8.30	8.41	7.94	8.13	426700
2014-02-18	8.20	8.99	8.18	8.86	445480
2014-02-19	8.80	8.84	8.30	8.43	173885
2014-02-20	8.47	8.56	8.20	8.43	163615
2014-02-21	8.47	8.63	8.31	8.35	84220
2014-02-24	8.40	9.11	8.38	8.84	361570
2014-02-25	8.74	8.82	8.48	8.66	391190
2014-02-26	8.65	9.41	8.56	9.21	407930
2014-02-27	9.14	9.38	8.80	9.13	519235
2014-02-28	9.12	9.28	8.80	9.14	156705
2014-03-03	9.10	9.14	8.85	9.02	164935
2014-03-04	9.08	10.80	9.00	10.58	798985
2014-03-05	10.26	10.40	9.96	10.34	390750
2014-03-06	10.30	11.40	10.24	10.97	502640
2014-03-07	11.00	11.04	10.70	10.75	344695
2014-03-10	10.73	10.76	10.20	10.32	276445
2014-03-11	10.10	10.30	9.88	9.95	144820
2014-03-12	9.46	10.10	9.41	9.80	192860
2014-03-13	9.76	10.13	9.11	9.36	265185
2014-03-14	9.30	9.57	8.94	8.99	232670
2014-03-17	9.20	9.32	8.84	8.88	126675
2014-03-18	8.42	9.05	8.35	8.96	220105
2014-03-19	8.82	9.26	8.82	8.93	119940
2014-03-20	8.85	8.85	8.21	8.30	453540
2014-03-21	8.29	8.34	7.80	7.80	878795
2014-03-24	7.94	8.07	7.12	7.22	987905
2014-03-25	7.26	7.95	7.22	7.67	368080
2014-03-26	7.95	8.53	7.85	8.14	794755
2014-03-27	8.04	8.52	7.88	8.23	293595
2014-03-28	8.26	8.55	8.07	8.40	1698255
2014-03-31	8.43	8.89	8.36	8.57	274555
2014-04-01	8.72	8.72	8.40	8.53	170220
2014-04-02	8.50	8.79	8.50	8.73	62855
2014-04-03	8.77	9.17	8.68	8.77	160990
2014-04-04	8.61	9.35	8.50	9.20	235780
2014-04-07	9.20	9.20	8.51	8.65	313140
2014-04-08	8.73	8.77	8.32	8.64	143445
2014-04-09	8.70	9.07	8.70	9.01	107585
2014-04-10	9.08	9.08	8.28	8.41	169975
2014-04-11	8.15	8.44	7.89	8.21	185040
2014-04-14	8.21	8.21	7.85	7.95	186450
2014-04-15	7.97	8.05	7.13	7.42	326470
2014-04-16	7.66	7.81	7.23	7.81	115195
2014-04-17	7.69	8.02	7.60	7.94	71070
2014-04-21	7.98	7.98	7.67	7.85	63885
2014-04-22	7.95	8.72	7.84	8.54	190135
2014-04-23	8.67	8.67	8.15	8.35	109940
2014-04-24	8.35	9.08	8.14	8.67	233485
2014-04-25	8.55	9.00	8.30	8.99	143985
2014-04-28	8.99	8.99	8.02	8.27	110615
2014-04-29	8.28	8.39	7.70	8.07	75725
2014-04-30	8.34	8.34	8.10	8.28	24845
2014-05-01	8.17	8.57	7.90	8.30	61495
2014-05-02	8.12	8.57	8.12	8.54	66530
2014-05-05	8.38	8.69	8.16	8.33	194295
2014-05-06	8.13	8.52	8.13	8.34	50615
2014-05-07	8.23	8.37	7.64	7.89	93140
2014-05-08	7.81	7.86	7.10	7.16	236365
2014-05-09	7.12	7.43	6.90	7.37	264085
2014-05-12	7.54	7.93	7.36	7.56	189130
2014-05-13	7.24	7.50	6.67	6.68	903880
2014-05-14	6.68	6.80	5.82	5.82	809825
2014-05-15	5.69	5.70	4.90	5.02	9594930
2014-05-16	4.95	5.08	4.58	4.58	2450205
2014-05-19	4.61	4.87	4.61	4.73	838050
2014-05-20	4.70	4.80	4.36	4.37	1334590
2014-05-21	4.51	4.72	4.51	4.60	836195
2014-05-22	4.76	4.84	4.53	4.60	683310
2014-05-23	4.60	4.81	4.55	4.75	494235
2014-05-27	4.78	5.08	4.78	5.06	602415
2014-05-28	5.10	5.48	5.06	5.40	1268230
2014-05-29	5.40	5.74	5.34	5.49	1026630
2014-05-30	5.43	5.47	5.33	5.40	510740
2014-06-02	5.42	5.47	5.36	5.40	244810
2014-06-03	5.43	5.45	5.33	5.40	424895
2014-06-04	5.31	5.57	5.20	5.52	572960
2014-06-05	5.44	5.60	5.33	5.43	375395
2014-06-06	5.49	5.51	5.13	5.42	484930
2014-06-09	5.42	5.65	5.42	5.45	215640
2014-06-10	5.40	5.55	5.38	5.43	393660
2014-06-11	5.40	5.53	5.38	5.40	313730
2014-06-12	5.45	5.65	5.40	5.42	346740
2014-06-13	5.44	5.50	5.40	5.46	261910
2014-06-16	5.46	5.56	5.40	5.42	209270
2014-06-17	5.43	5.77	5.40	5.60	572490
2014-06-18	5.53	5.78	5.52	5.66	389515
2014-06-19	5.68	6.12	5.56	5.96	838770
2014-06-20	5.98	6.44	5.81	6.43	1096150
2014-06-23	6.46	6.68	6.17	6.33	634980
2014-06-24	6.30	6.44	5.94	6.03	562765
2014-06-25	6.16	6.30	5.88	6.27	379190
2014-06-26	6.27	6.40	6.24	6.30	375625
2014-06-27	6.27	6.32	5.95	6.05	454565
2014-06-30	6.00	6.40	6.00	6.40	361700
2014-07-01	6.44	6.52	6.10	6.16	230125
2014-07-02	6.13	6.26	5.98	6.01	317150
2014-07-03	6.29	6.29	5.85	6.04	228425
2014-07-07	6.20	6.26	6.04	6.21	759260
2014-07-08	6.12	6.14	5.77	5.90	691740
2014-07-09	5.88	5.95	5.60	5.71	644030
2014-07-10	5.47	5.90	5.21	5.83	563835
2014-07-11	5.75	5.79	5.64	5.69	247730
2014-07-14	5.74	5.89	5.69	5.75	191085
2014-07-15	5.83	5.92	5.62	5.66	216940
2014-07-16	5.74	5.79	5.51	5.55	212860
2014-07-17	5.52	5.54	5.15	5.15	727300
2014-07-18	5.25	5.36	5.13	5.15	368345
2014-07-21	5.20	5.30	5.15	5.15	178535
2014-07-22	5.20	5.35	5.20	5.30	112765
2014-07-23	5.36	5.45	4.91	4.96	494395
2014-07-24	4.97	5.15	4.90	4.96	230125
2014-07-25	4.93	4.93	4.71	4.88	212765
2014-07-28	4.83	5.00	4.75	4.93	268005
2014-07-29	4.92	5.13	4.90	5.02	364150
2014-07-30	5.05	5.19	4.99	5.05	498810
2014-07-31	5.06	5.06	4.96	4.98	613395
2014-08-01	5.11	5.11	4.90	4.99	1017250
2014-08-04	5.02	5.31	4.98	5.21	313275
2014-08-05	5.23	5.57	5.12	5.55	366965
2014-08-06	5.44	5.79	5.31	5.66	301335
2014-08-07	5.59	5.77	5.40	5.51	249200
2014-08-08	5.41	5.55	5.40	5.41	220155
2014-08-11	5.40	5.65	5.40	5.58	169695
2014-08-12	5.60	5.73	5.35	5.60	740960
2014-08-13	5.73	5.73	5.49	5.65	263950
2014-08-14	5.76	6.20	5.75	5.95	835625
2014-08-15	6.46	7.00	6.35	6.63	1761200
2014-08-18	6.80	7.39	6.80	7.19	1065285
2014-08-19	7.27	7.41	6.76	6.82	733895
2014-08-20	6.68	7.14	6.67	6.94	483775
2014-08-21	6.84	7.09	6.72	7.05	391190
2014-08-22	7.00	7.00	6.70	6.98	355030
2014-08-25	7.01	7.20	6.83	6.90	380830
2014-08-26	6.82	6.93	6.62	6.73	360000
2014-08-27	6.71	6.93	6.51	6.88	426930
2014-08-28	6.77	6.82	6.61	6.66	266010
2014-08-29	6.76	7.13	6.62	7.08	376375
2014-09-02	7.20	7.27	6.90	6.95	166960
2014-09-03	7.06	7.27	7.04	7.23	247630
2014-09-04	7.32	7.88	7.32	7.54	829815
2014-09-05	7.46	7.98	7.45	7.78	554350
2014-09-08	7.92	8.62	7.86	8.36	1199535
2014-09-09	8.23	8.83	8.15	8.23	1276775
2014-09-10	8.50	9.64	8.33	9.42	1756090
2014-09-11	9.13	9.42	9.11	9.20	575200
2014-09-12	9.20	9.57	9.13	9.54	1132605
2014-09-15	9.35	9.53	8.51	8.62	711755
2014-09-16	8.68	8.77	8.32	8.51	431330
2014-09-17	8.48	9.06	8.48	8.87	777290
2014-09-18	8.76	9.54	8.68	9.08	786230
2014-09-19	9.00	9.19	8.16	8.54	1427555
2014-09-22	8.37	8.41	7.72	7.82	874780
2014-09-23	7.82	8.27	7.73	8.04	555225
2014-09-24	8.00	8.52	7.78	8.48	656340
2014-09-25	8.45	8.45	8.01	8.09	554260
2014-09-26	8.06	8.44	8.06	8.17	367445
2014-09-29	8.01	8.20	7.89	7.98	1034010
2014-09-30	8.59	8.97	8.41	8.56	1474710
2014-10-01	8.39	8.40	7.92	8.05	454270
2014-10-02	8.00	8.74	7.81	8.65	833545
2014-10-03	8.72	8.88	8.51	8.56	651375
2014-10-06	8.79	8.79	8.05	8.10	817395
2014-10-07	8.05	8.48	8.00	8.42	752585
2014-10-08	8.45	8.69	8.03	8.48	1231540
2014-10-09	8.33	8.63	8.11	8.13	511035
2014-10-10	8.14	8.14	7.26	7.29	973445
2014-10-13	7.06	7.28	6.60	6.62	979890
2014-10-14	6.71	7.19	6.64	6.83	892360
2014-10-15	6.68	7.30	6.60	7.21	1211220
2014-10-16	7.20	8.16	7.11	8.02	731475
2014-10-17	8.08	8.49	8.08	8.34	824680
2014-10-20	8.40	8.49	8.16	8.39	469270
2014-10-21	8.40	8.78	8.29	8.69	1011860
2014-10-22	8.54	8.69	7.77	7.77	873070
2014-10-23	7.78	7.94	7.40	7.70	1879665
2014-10-24	7.60	7.96	7.60	7.83	220540
2014-10-27	7.80	7.84	7.50	7.58	321865
2014-10-28	7.60	8.18	7.60	8.10	843665
2014-10-29	7.87	8.00	7.51	7.63	595730
2014-10-30	7.63	7.64	7.29	7.43	438200
2014-10-31	7.80	7.81	7.70	7.78	1057725
2014-11-03	7.68	7.87	7.65	7.69	582840
2014-11-04	7.76	7.76	7.10	7.55	966580
2014-11-05	7.72	7.72	7.05	7.15	839095
2014-11-06	7.18	7.50	7.09	7.27	641180
2014-11-07	7.24	7.24	7.01	7.08	374990
2014-11-10	7.12	7.49	7.03	7.46	1031625
2014-11-11	7.34	7.41	7.00	7.04	390350
2014-11-12	7.06	7.26	6.91	7.01	887425
2014-11-13	7.16	7.32	6.60	6.70	799815
2014-11-14	6.77	6.77	6.26	6.63	1158340
2014-11-17	6.64	6.72	6.33	6.43	325665
2014-11-18	6.43	6.80	6.31	6.76	736590
2014-11-19	6.57	6.80	6.52	6.59	255470
2014-11-20	6.46	6.90	6.39	6.86	301110
2014-11-21	6.96	7.17	6.77	6.85	438925
2014-11-24	6.85	7.13	6.40	6.41	445515
2014-11-25	6.60	6.60	6.39	6.45	451590
2014-11-26	6.37	6.66	6.25	6.61	306775
2014-11-28	6.48	6.55	6.00	6.00	512915
2014-12-01	5.86	5.90	5.34	5.40	734835
2014-12-02	5.49	5.79	5.44	5.51	436725
2014-12-03	5.50	5.85	5.40	5.71	543545
2014-12-04	5.52	5.77	5.52	5.61	656065
2014-12-05	5.65	6.19	5.62	6.05	658065
2014-12-08	6.00	6.00	5.20	5.23	1016045
2014-12-09	5.20	5.31	4.84	5.31	1195725
2014-12-10	5.20	5.21	4.61	4.76	1656245
2014-12-11	4.76	4.94	4.76	4.91	384860
2014-12-12	4.78	5.15	4.78	4.94	445135
2014-12-15	5.09	5.36	4.92	5.22	793710
2014-12-16	5.21	5.50	5.12	5.32	657475
2014-12-17	5.40	5.58	5.27	5.46	461385
2014-12-18	5.56	5.65	5.35	5.56	601445
2014-12-19	5.64	5.97	5.55	5.91	806015
2014-12-22	5.84	5.97	5.63	5.95	582650
2014-12-23	6.01	6.01	5.41	5.46	468995
2014-12-24	5.45	5.65	5.39	5.60	204175
2014-12-26	5.56	5.80	5.56	5.66	182215
2014-12-29	5.63	5.71	5.30	5.34	378875
2014-12-30	5.38	5.38	5.06	5.08	473320
2014-12-31	5.05	5.42	5.01	5.27	426820
2015-01-02	5.36	5.36	4.96	5.09	511170
2015-01-05	5.04	5.08	4.66	4.67	567530
2015-01-06	4.68	4.75	4.16	4.36	819030
2015-01-07	4.49	4.68	4.40	4.53	331515
2015-01-08	4.68	4.79	4.56	4.78	393370
2015-01-09	4.76	4.84	4.60	4.80	421030
2015-01-12	4.76	4.76	4.31	4.35	729795
2015-01-13	4.40	4.65	4.30	4.48	470650
2015-01-14	4.40	4.60	4.35	4.60	321845
2015-01-15	4.66	4.66	4.23	4.30	325295
2015-01-16	4.32	4.35	4.00	4.10	556465
2015-01-20	4.09	4.10	3.54	3.65	1030505
2015-01-21	3.63	3.86	3.59	3.85	251030
2015-01-22	3.94	3.94	3.76	3.92	228755
2015-01-23	3.95	3.97	3.77	3.87	265470
2015-01-26	3.90	4.01	3.80	3.87	193245
2015-01-27	3.85	4.02	3.79	3.96	167325
2015-01-28	3.94	4.01	3.89	3.91	389035
2015-01-29	3.95	3.97	3.79	3.84	255085
2015-01-30	3.78	4.00	3.78	3.94	172390
2015-02-02	3.98	4.68	3.87	4.58	578155
2015-02-03	4.67	4.90	4.58	4.67	512500
2015-02-04	4.65	4.80	4.36	4.37	843850
2015-02-05	4.27	4.29	3.84	3.96	2007630
2015-02-06	4.02	4.16	3.96	3.98	453145
2015-02-09	3.91	4.04	3.85	3.98	299230
2015-02-10	3.98	4.01	3.84	3.91	326940
2015-02-11	3.94	4.00	3.77	3.95	203715
2015-02-12	3.93	4.46	3.92	4.25	920180
2015-02-13	4.30	4.32	4.15	4.21	297145
2015-02-17	4.28	4.28	4.05	4.12	136245
2015-02-18	4.15	4.18	4.03	4.07	122255
2015-02-19	4.04	4.15	3.96	4.04	190370
2015-02-20	4.09	4.21	4.04	4.16	250360
2015-02-23	4.21	4.22	4.08	4.14	115985
2015-02-24	4.23	4.40	4.06	4.12	407855
2015-02-25	4.10	4.19	4.00	4.11	383980
2015-02-26	4.05	4.32	4.05	4.20	351820
2015-02-27	4.31	4.58	4.31	4.47	1086650
2015-03-02	4.48	5.85	4.48	5.62	2535210
2015-03-03	5.64	5.70	5.02	5.29	1307970
2015-03-04	5.24	5.45	5.10	5.33	618245
2015-03-05	5.38	5.45	5.27	5.38	717240
2015-03-06	5.23	5.48	5.23	5.40	483105
2015-03-09	5.48	5.48	4.93	4.97	558900
2015-03-10	4.97	4.97	4.44	4.48	1127885
2015-03-11	4.45	4.67	4.45	4.59	424345
2015-03-12	4.62	4.83	4.59	4.83	458485
2015-03-13	4.79	4.79	4.61	4.71	272430
2015-03-16	4.72	4.77	4.22	4.37	749720
2015-03-17	4.40	4.95	4.40	4.83	799130
2015-03-18	4.95	4.95	4.67	4.82	1594285
2015-03-19	4.73	5.08	4.73	5.03	646000
2015-03-20	5.08	5.52	4.96	5.52	1558890
2015-03-23	5.40	5.52	5.29	5.43	924045
2015-03-24	5.46	5.78	5.44	5.69	1120425
2015-03-25	5.69	5.72	5.21	5.37	1170050
2015-03-26	5.30	5.40	5.19	5.23	755870
2015-03-27	5.26	5.34	5.17	5.32	293770
2015-03-30	5.35	5.38	5.15	5.27	595270
2015-03-31	5.25	5.32	5.20	5.30	253245
2015-04-01	5.29	5.43	5.22	5.40	501380
2015-04-02	5.38	5.44	5.27	5.28	724805
2015-04-06	5.28	5.40	5.06	5.37	284115
2015-04-07	5.35	5.38	5.19	5.31	371605
2015-04-08	5.37	5.45	5.20	5.23	675465
2015-04-09	5.20	5.60	5.20	5.42	1385450
2015-04-10	5.70	5.93	5.45	5.84	2095065
2015-04-13	5.84	6.16	5.75	6.07	1105990
2015-04-14	6.11	6.13	5.98	6.02	456145
2015-04-15	6.07	6.07	5.81	5.92	620270
2015-04-16	5.89	6.12	5.78	6.12	708165
2015-04-17	6.00	6.29	5.90	6.22	798040
2015-04-20	6.31	6.36	5.87	5.96	601190
2015-04-21	5.97	5.97	5.76	5.81	576265
2015-04-22	5.80	5.95	5.79	5.81	251270
2015-04-23	5.80	5.98	5.69	5.77	826435
2015-04-24	5.77	5.94	5.74	5.80	479890
2015-04-27	5.82	5.90	5.52	5.52	560885
2015-04-28	5.52	5.68	5.37	5.56	434380
2015-04-29	5.52	5.99	5.52	5.76	491685
2015-04-30	5.79	5.79	5.44	5.49	443420
2015-05-01	5.41	5.43	5.20	5.42	547135
2015-05-04	5.44	5.72	5.33	5.34	489365
2015-05-05	5.38	5.43	4.90	4.96	595935
2015-05-06	4.97	5.01	4.90	4.90	250060
2015-05-07	4.90	4.97	4.73	4.80	425080
2015-05-08	4.80	5.17	4.57	4.70	702870
2015-05-11	4.76	4.97	4.68	4.87	847695
2015-05-12	4.88	5.28	4.87	5.17	574260
2015-05-13	5.22	5.27	4.91	4.93	334205
2015-05-14	4.92	5.11	4.91	5.02	341685
2015-05-15	4.98	5.12	4.91	5.10	186100
2015-05-18	5.06	5.08	4.94	4.99	198095
2015-05-19	4.96	5.05	4.80	4.90	380000
2015-05-20	4.90	4.92	4.73	4.77	332695
2015-05-21	4.80	4.98	4.72	4.76	254215
2015-05-22	4.70	4.85	4.46	4.56	445480
2015-05-26	4.56	4.56	4.26	4.45	684540
2015-05-27	4.46	4.51	4.40	4.50	276070
2015-05-28	4.49	4.54	4.44	4.48	166135
2015-05-29	4.50	4.51	4.40	4.41	136955
2015-06-01	4.58	4.58	4.34	4.42	277380
2015-06-02	4.42	4.54	4.36	4.51	180255
2015-06-03	4.53	4.72	4.53	4.71	221415
2015-06-04	4.66	4.66	4.48	4.55	157775
2015-06-05	4.41	4.90	4.41	4.72	1096815
2015-06-08	4.74	4.74	4.51	4.54	232880
2015-06-09	4.56	4.56	4.25	4.40	325575
2015-06-10	4.43	4.66	4.40	4.57	301335
2015-06-11	4.56	4.70	4.53	4.62	259325
2015-06-12	4.62	4.94	4.60	4.91	635985
2015-06-15	4.84	4.98	4.81	4.94	201865
2015-06-16	4.90	4.91	4.68	4.68	205905
2015-06-17	4.75	4.76	4.64	4.73	249390
2015-06-18	4.73	5.03	4.70	5.03	345350
2015-06-19	4.96	5.18	4.74	5.18	830535
2015-06-22	5.20	5.20	4.72	4.73	798160
2015-06-23	4.77	4.97	4.76	4.91	344335
2015-06-24	4.91	4.93	4.79	4.79	118195
2015-06-25	4.85	4.92	4.78	4.82	373165
2015-06-26	4.77	4.85	4.54	4.54	796680
2015-06-29	4.46	4.65	4.33	4.48	981945
2015-06-30	4.55	4.85	4.54	4.71	297890
2015-07-01	4.77	4.88	4.58	4.69	218820
2015-07-02	4.71	4.71	4.42	4.47	405770
2015-07-06	4.42	4.42	4.08	4.18	1098330
2015-07-07	4.16	4.17	3.51	3.68	2073035
2015-07-08	3.59	3.95	3.26	3.92	2006325
2015-07-09	4.13	4.36	3.96	4.06	1261595
2015-07-10	4.11	4.29	4.00	4.04	424625
2015-07-13	4.09	4.20	4.08	4.08	398605
2015-07-14	4.10	4.29	4.10	4.23	348095
2015-07-15	4.23	4.25	4.00	4.09	347150
2015-07-16	4.10	4.23	4.10	4.19	435180
2015-07-17	4.22	4.22	4.05	4.10	239290
2015-07-20	4.10	4.23	4.03	4.08	451190
2015-07-21	4.10	4.10	3.97	3.99	308190
2015-07-22	3.95	3.95	3.77	3.80	232995
2015-07-23	3.83	4.00	3.78	3.80	232865
2015-07-24	3.83	3.88	3.62	3.66	313350
2015-07-27	3.49	3.64	3.32	3.53	290700
2015-07-28	3.51	3.69	3.43	3.57	279245
2015-07-29	3.58	3.77	3.46	3.65	302640
2015-07-30	3.61	3.74	3.56	3.63	190985
2015-07-31	3.66	3.67	3.50	3.51	275440
2015-08-03	3.51	3.52	3.32	3.35	249935
2015-08-04	3.40	3.41	3.23	3.26	474265
2015-08-05	3.25	3.39	3.23	3.38	603795
2015-08-06	3.36	3.50	3.36	3.41	370915
2015-08-07	3.39	3.45	3.27	3.28	152525
2015-08-10	3.25	3.56	3.25	3.51	496080
2015-08-11	3.44	3.44	2.95	3.09	827645
2015-08-12	3.06	3.23	2.94	3.20	486470
2015-08-13	3.20	3.23	3.12	3.15	425815
2015-08-14	3.19	3.26	3.14	3.25	181670
2015-08-17	3.27	3.28	3.10	3.12	307820
2015-08-18	3.10	3.11	2.90	2.94	800365
2015-08-19	2.93	2.99	2.83	2.90	663490
2015-08-20	2.88	2.88	2.75	2.76	414580
2015-08-21	2.68	2.69	2.37	2.44	1360115
2015-08-24	2.24	2.48	2.20	2.32	580190
2015-08-25	2.39	2.53	2.26	2.32	582960
2015-08-26	2.56	2.58	2.29	2.45	453420
2015-08-27	2.53	2.83	2.48	2.69	908895
2015-08-28	2.66	2.93	2.66	2.83	336730
2015-08-31	2.79	2.88	2.71	2.81	157725
2015-09-01	2.73	2.87	2.67	2.68	245955
2015-09-02	2.74	2.77	2.52	2.75	290990
2015-09-03	2.75	2.88	2.71	2.78	166435
2015-09-04	2.71	2.81	2.70	2.78	143570
2015-09-08	2.80	3.08	2.80	3.02	183555
2015-09-09	3.10	3.10	2.93	2.97	167035
2015-09-10	2.98	3.11	2.93	3.01	257365
2015-09-11	3.01	3.56	3.01	3.47	550695
2015-09-14	3.44	3.44	2.92	2.96	645160
2015-09-15	2.98	3.11	2.87	2.96	490815
2015-09-16	2.97	3.16	2.94	3.06	317810
2015-09-17	3.04	3.15	3.00	3.03	234880
2015-09-18	3.04	3.28	2.94	2.94	722730
2015-09-21	3.02	3.07	2.92	2.95	214465
2015-09-22	2.90	3.10	2.79	2.84	931060
2015-09-23	2.84	3.20	2.78	3.16	1269625
2015-09-24	3.10	3.21	3.01	3.13	416925
2015-09-25	3.15	3.16	3.02	3.08	347380
2015-09-28	3.04	3.04	2.86	3.00	509495
2015-09-29	3.04	3.04	2.91	2.98	877320
2015-09-30	3.03	3.22	3.01	3.20	201545
2015-10-01	3.26	3.47	3.13	3.16	368385
2015-10-02	3.12	3.57	3.12	3.57	354160
2015-10-05	3.60	3.78	3.54	3.67	334065
2015-10-06	3.66	3.82	3.52	3.63	417230
2015-10-07	3.64	3.89	3.58	3.65	655040
2015-10-08	3.63	3.68	3.44	3.65	403080
2015-10-09	3.67	3.75	3.54	3.66	233650
2015-10-12	3.71	3.71	3.45	3.62	361665
2015-10-13	3.58	3.73	3.50	3.67	327060
2015-10-14	3.70	3.79	3.61	3.78	246540
2015-10-15	3.80	3.82	3.64	3.80	222950
2015-10-16	3.82	3.82	3.66	3.73	214110
2015-10-19	3.69	3.83	3.62	3.80	309850
2015-10-20	3.75	3.81	3.64	3.66	282580
2015-10-21	3.64	3.64	3.44	3.48	287905
2015-10-22	3.53	3.63	3.48	3.51	173950
2015-10-23	3.56	3.56	3.31	3.36	257715
2015-10-26	3.36	3.39	3.27	3.32	231650
2015-10-27	3.26	3.31	3.19	3.24	127560
2015-10-28	3.26	3.35	3.26	3.32	182040
2015-10-29	3.25	3.29	3.16	3.28	268465
2015-10-30	3.29	3.37	3.26	3.34	136430
2015-11-02	3.33	3.37	3.27	3.35	309690
2015-11-03	3.33	3.36	3.25	3.27	224730
2015-11-04	3.26	3.31	3.26	3.28	129965
2015-11-05	3.24	3.30	3.24	3.27	109370
2015-11-06	3.25	3.29	3.23	3.26	116175
2015-11-09	3.27	3.27	3.15	3.19	113465
2015-11-10	3.18	3.21	2.74	2.74	727235
2015-11-11	2.74	3.07	2.74	3.02	380685
2015-11-12	2.94	2.94	2.52	2.65	741050
2015-11-13	2.64	2.64	2.52	2.55	268105
2015-11-16	2.55	2.61	2.51	2.54	194355
2015-11-17	2.56	2.56	2.38	2.43	482740
2015-11-18	2.62	2.84	2.51	2.81	1062655
2015-11-19	2.79	2.91	2.76	2.81	777960
2015-11-20	2.85	3.02	2.81	3.01	452920
2015-11-23	3.02	3.11	2.92	3.07	474615
2015-11-24	3.10	3.13	3.08	3.10	85135
2015-11-25	3.05	3.11	2.99	3.06	365060
2015-11-27	3.09	3.11	3.05	3.08	32650
2015-11-30	3.04	3.17	3.04	3.17	143060
2015-12-01	3.16	3.24	3.11	3.22	179630
2015-12-02	3.18	3.26	3.17	3.25	61795
2015-12-03	3.25	3.38	3.21	3.34	406930
2015-12-04	3.33	3.52	3.22	3.41	710535
2015-12-07	3.37	3.58	3.36	3.55	597415
2015-12-08	3.48	3.55	3.43	3.47	127765
2015-12-09	3.52	3.60	3.43	3.50	491565
2015-12-10	3.48	3.49	3.30	3.31	171695
2015-12-11	3.28	3.33	3.20	3.23	210785
2015-12-14	3.28	3.30	3.13	3.23	430315
2015-12-15	3.27	3.52	3.25	3.43	1036575
2015-12-16	3.54	3.57	3.39	3.44	301790
2015-12-17	3.53	3.53	3.17	3.23	298145
2015-12-18	3.27	3.48	3.22	3.47	905055
2015-12-21	3.49	3.51	3.28	3.35	311480
2015-12-22	3.40	3.44	3.27	3.39	559620
2015-12-23	3.42	3.50	3.39	3.47	290350
2015-12-24	3.35	3.57	3.35	3.55	123150
2015-12-28	3.55	3.55	3.49	3.52	52755
2015-12-29	3.52	3.54	3.33	3.42	393160
2015-12-30	3.41	3.41	3.24	3.29	167270
2015-12-31	3.26	3.37	3.22	3.33	146185
2016-01-04	3.28	3.33	3.10	3.32	200015
2016-01-05	3.34	3.38	3.26	3.27	71910
2016-01-06	3.19	3.26	3.10	3.13	280780
2016-01-07	3.06	3.09	2.93	2.93	259760
2016-01-08	3.00	3.11	2.99	3.08	176400
2016-01-11	3.07	3.07	2.80	2.84	386885
2016-01-12	2.88	2.94	2.74	2.80	101820
2016-01-13	2.84	2.86	2.60	2.62	163995
2016-01-14	2.63	2.68	2.53	2.63	132540
2016-01-15	2.48	2.60	2.48	2.58	133160
2016-01-19	2.63	2.71	2.48	2.48	102775
2016-01-20	2.40	2.60	2.31	2.55	247600
2016-01-21	2.53	2.65	2.49	2.58	240430
2016-01-22	2.70	2.77	2.58	2.64	106380
2016-01-25	2.62	2.71	2.58	2.68	137185
2016-01-26	2.72	2.75	2.63	2.74	166160
2016-01-27	2.74	2.98	2.73	2.76	493695
2016-01-28	2.81	2.92	2.74	2.92	362890
2016-01-29	2.94	3.15	2.92	3.06	269015
2016-02-01	3.17	3.18	3.00	3.15	485890
2016-02-02	3.08	3.08	2.94	3.03	156485
2016-02-03	3.06	3.17	3.02	3.16	146630
2016-02-04	3.14	3.41	3.09	3.40	453555
2016-02-05	3.38	3.38	3.21	3.25	100105
2016-02-08	3.20	3.20	2.76	2.81	187645
2016-02-09	2.79	2.83	2.77	2.78	76945
2016-02-10	2.75	2.88	2.72	2.82	100040
2016-02-11	2.78	2.83	2.74	2.74	128500
2016-02-12	2.81	2.87	2.75	2.84	98205
2016-02-16	2.91	3.05	2.91	2.95	92765
2016-02-17	3.02	3.18	2.99	3.12	128465
2016-02-18	3.18	3.30	3.14	3.28	136590
2016-02-19	3.24	3.54	3.10	3.30	897900
2016-02-22	3.35	4.18	3.35	3.79	934885
2016-02-23	3.65	3.80	3.55	3.60	472500
2016-02-24	3.50	3.86	3.29	3.75	294855
2016-02-25	3.73	3.73	3.38	3.72	636755
2016-02-26	3.76	3.82	3.74	3.79	101600
2016-02-29	3.87	3.87	3.61	3.69	153895
2016-03-01	3.74	3.81	3.65	3.81	109610
2016-03-02	3.74	3.90	3.73	3.78	559795
2016-03-03	3.75	3.87	3.65	3.72	238855
2016-03-04	3.72	3.88	3.64	3.80	340060
2016-03-07	3.76	3.88	3.76	3.79	105030
2016-03-08	3.76	3.85	3.73	3.78	61625
2016-03-09	3.83	3.88	3.74	3.84	97850
2016-03-10	3.89	3.89	3.77	3.85	54100
2016-03-11	3.87	3.88	3.72	3.81	126850
2016-03-14	3.82	3.82	3.75	3.81	47635
2016-03-15	3.78	3.78	3.69	3.75	49710
2016-03-16	3.76	3.76	3.67	3.70	170600
2016-03-17	3.68	3.75	3.66	3.67	252915
2016-03-18	3.69	3.72	3.46	3.56	794525
2016-03-21	3.50	3.54	3.40	3.51	205630
2016-03-22	3.47	3.66	3.40	3.63	534270
2016-03-23	3.56	3.59	3.41	3.52	341845
2016-03-24	3.64	3.75	3.45	3.52	463575
2016-03-28	3.60	3.60	3.30	3.38	374110
2016-03-29	3.35	3.42	3.21	3.36	241680
2016-03-30	3.39	3.67	3.38	3.63	349525
2016-03-31	3.63	3.80	3.63	3.72	353725
2016-04-01	3.76	3.80	3.57	3.72	226300
2016-04-04	3.80	3.87	3.72	3.79	510550
2016-04-05	3.73	3.80	3.67	3.74	204385
2016-04-06	3.76	3.83	3.73	3.78	427780
2016-04-07	3.78	3.83	3.74	3.81	123695
2016-04-08	3.87	3.87	3.67	3.81	193065
2016-04-11	3.90	3.90	3.74	3.79	294545
2016-04-12	3.77	3.88	3.66	3.87	332925
2016-04-13	3.87	4.36	3.84	4.21	2079020
2016-04-14	4.27	4.80	4.21	4.80	1408780
2016-04-15	4.80	4.83	4.42	4.59	487520
2016-04-18	4.69	5.10	4.61	5.08	1080065
2016-04-19	5.16	5.20	4.80	5.05	695360
2016-04-20	5.03	5.15	4.96	5.10	493880
2016-04-21	5.18	5.27	5.10	5.17	415140
2016-04-22	5.17	5.27	5.12	5.21	415215
2016-04-25	5.10	5.10	4.70	4.80	468320
2016-04-26	4.80	5.10	4.80	5.01	271955
2016-04-27	4.98	5.30	4.93	5.19	535495
2016-04-28	5.21	5.40	5.21	5.39	242895
2016-04-29	5.39	5.49	5.14	5.19	506565
2016-05-02	5.15	5.16	4.78	4.93	305005
2016-05-03	4.94	4.97	4.89	4.94	283020
2016-05-04	4.92	4.99	4.83	4.93	222440
2016-05-05	5.02	5.20	4.99	5.16	352290
2016-05-06	5.12	5.18	4.96	5.08	287870
2016-05-09	5.10	5.12	4.94	4.95	393705
2016-05-10	4.99	5.04	4.51	5.01	418775
2016-05-11	4.93	5.33	4.93	5.28	534205
2016-05-12	5.33	5.33	5.17	5.21	297545
2016-05-13	5.25	5.25	4.80	4.86	379885
2016-05-16	4.87	5.17	4.87	5.11	226505
2016-05-17	5.06	5.06	4.87	4.90	266765
2016-05-18	4.86	4.96	4.77	4.90	231925
2016-05-19	4.87	4.87	4.70	4.77	433250
2016-05-20	4.89	4.94	4.78	4.86	154570
2016-05-23	4.90	5.22	4.90	5.10	989540
2016-05-24	5.14	5.28	5.14	5.23	255755
2016-05-25	5.27	5.33	5.21	5.22	278615
2016-05-26	5.25	5.25	4.96	5.00	279320
2016-05-27	4.98	5.03	4.80	4.94	336020
2016-05-31	4.97	5.18	4.93	4.97	188680
2016-06-01	4.97	5.01	4.81	4.90	91980
2016-06-02	4.90	4.90	4.80	4.80	96035
2016-06-03	4.80	4.80	4.50	4.55	505965
2016-06-06	4.65	4.66	4.42	4.50	509680
2016-06-07	4.53	4.89	4.53	4.84	414585
2016-06-08	4.87	5.00	4.87	4.96	379600
2016-06-09	4.96	4.96	4.62	4.80	336555
2016-06-10	4.75	4.75	4.60	4.60	265500
2016-06-13	4.57	4.60	4.34	4.42	502305
2016-06-14	4.36	4.58	4.18	4.32	418340
2016-06-15	4.32	4.55	4.26	4.34	289125
2016-06-16	4.32	4.39	4.20	4.26	303285
2016-06-17	4.28	4.41	3.99	4.00	494275
2016-06-20	4.20	4.23	4.06	4.10	325050
2016-06-21	4.07	4.14	3.99	4.01	301735
2016-06-22	4.06	4.11	4.00	4.03	74720
2016-06-23	4.07	4.26	4.03	4.22	190245
2016-06-24	4.01	4.31	4.01	4.22	308925
2016-06-27	4.21	4.42	4.05	4.34	517405
2016-06-28	4.49	4.73	4.43	4.60	526500
2016-06-29	4.63	4.74	4.15	4.35	1288530
2016-06-30	4.39	4.56	4.23	4.51	214300
2016-07-01	4.45	4.71	4.44	4.64	389905
2016-07-05	4.51	4.61	4.41	4.59	360755
2016-07-06	4.59	4.79	4.45	4.67	295150
2016-07-07	4.73	4.74	4.52	4.55	87295
2016-07-08	4.65	4.72	4.56	4.67	63465
2016-07-11	4.73	4.84	4.68	4.71	340915
2016-07-12	4.79	4.80	4.61	4.64	342860
2016-07-13	4.70	4.71	4.50	4.57	152200
2016-07-14	4.58	4.60	4.26	4.37	250280
2016-07-15	4.39	4.45	4.17	4.40	157745
2016-07-18	4.40	4.54	4.31	4.40	197220
2016-07-19	4.41	4.47	4.32	4.40	151400
2016-07-20	4.39	4.49	4.36	4.39	95870
2016-07-21	4.38	4.52	4.38	4.44	117585
2016-07-22	4.41	4.53	4.41	4.45	79825
2016-07-25	4.43	4.48	4.40	4.44	40125
2016-07-26	4.46	4.50	4.36	4.38	174315
2016-07-27	4.42	4.59	4.29	4.39	256305
2016-07-28	4.36	4.48	4.32	4.37	117685
2016-07-29	4.36	4.66	4.36	4.57	256115
2016-08-01	4.57	4.75	4.54	4.58	163780
2016-08-02	4.61	4.89	4.61	4.80	558240
2016-08-03	4.79	5.15	4.70	5.09	1160535
2016-08-04	5.08	5.18	4.85	4.88	121290
2016-08-05	4.92	5.13	4.90	4.93	242405
2016-08-08	5.00	5.24	5.00	5.16	1003315
2016-08-09	5.40	5.52	4.48	4.96	1244415
2016-08-10	4.78	5.14	4.62	5.05	509185
2016-08-11	5.02	5.05	4.53	4.63	1130445
2016-08-12	4.64	4.75	4.60	4.68	363550
2016-08-15	4.75	4.92	4.68	4.70	162745
2016-08-16	4.73	4.73	4.55	4.64	271915
2016-08-17	4.64	4.85	4.56	4.79	296600
2016-08-18	4.81	4.95	4.75	4.91	210600
2016-08-19	4.91	4.95	4.80	4.88	209985
2016-08-22	4.88	4.97	4.84	4.95	879870
2016-08-23	4.92	5.05	4.90	4.97	185260
2016-08-24	4.95	4.98	4.85	4.92	145690
2016-08-25	4.86	4.97	4.76	4.89	183090
2016-08-26	4.86	4.94	4.85	4.93	101150
2016-08-29	4.97	4.99	4.92	4.94	89520
2016-08-30	4.94	4.98	4.92	4.94	96605
2016-08-31	4.84	4.89	4.73	4.81	190580
2016-09-01	4.81	4.92	4.81	4.87	129305
2016-09-02	4.85	4.98	4.83	4.97	356800
2016-09-06	4.94	5.00	4.82	4.97	378655
2016-09-07	4.95	4.97	4.83	4.92	274255
2016-09-08	4.88	5.14	4.73	5.03	1999255
2016-09-09	5.05	5.12	4.88	4.97	689295
2016-09-12	5.02	5.15	4.97	5.09	383645
2016-09-13	5.05	5.13	4.86	4.90	812325
2016-09-14	4.89	4.92	4.61	4.72	960245
2016-09-15	4.79	4.86	4.60	4.60	617235
2016-09-16	4.57	4.57	4.36	4.42	551790
2016-09-19	4.42	4.42	4.03	4.07	789820
2016-09-20	4.06	4.12	3.97	3.99	226240
2016-09-21	3.96	4.11	3.82	3.98	658520
2016-09-22	3.99	4.11	3.96	4.04	273700
2016-09-23	4.04	4.21	4.00	4.19	284315
2016-09-26	4.18	4.33	4.14	4.19	461335
2016-09-27	4.16	4.42	4.14	4.36	427160
2016-09-28	4.36	4.56	4.36	4.48	741305
2016-09-29	4.46	4.47	4.20	4.24	379535
2016-09-30	4.19	4.30	4.19	4.24	293425
2016-10-03	4.25	4.35	4.21	4.33	168325
2016-10-04	4.33	4.33	4.09	4.09	110435
2016-10-05	4.14	4.37	4.13	4.29	229935
2016-10-06	4.35	4.84	4.35	4.49	2755365
2016-10-07	4.48	4.87	4.48	4.60	807455
2016-10-10	4.65	4.67	4.45	4.62	779600
2016-10-11	4.59	4.59	4.48	4.53	152290
2016-10-12	4.53	4.66	4.43	4.45	346120
2016-10-13	4.37	4.84	4.28	4.69	1258355
2016-10-14	4.69	4.71	4.52	4.53	516170
2016-10-17	4.51	4.67	4.50	4.63	225360
2016-10-18	4.63	4.67	4.54	4.62	242970
2016-10-19	4.60	4.72	4.60	4.69	322890
2016-10-20	4.66	4.80	4.66	4.76	149550
2016-10-21	4.72	4.78	4.66	4.68	246120
2016-10-24	4.66	4.76	4.59	4.71	226575
2016-10-25	4.69	4.72	4.61	4.68	159580
2016-10-26	4.62	4.82	4.62	4.70	221285
2016-10-27	4.70	4.80	4.61	4.69	759860
2016-10-28	4.69	4.74	4.63	4.65	149935
2016-10-31	4.63	4.70	4.51	4.52	407990
2016-11-01	4.56	4.60	4.36	4.53	398700
2016-11-02	4.51	4.73	4.50	4.70	115960
2016-11-03	4.66	4.74	4.66	4.67	357785
2016-11-04	4.66	4.73	4.63	4.65	120240
2016-11-07	4.74	4.81	4.67	4.68	370495
2016-11-08	4.71	4.73	4.65	4.65	94205
2016-11-09	4.49	4.75	4.43	4.65	279595
2016-11-10	4.68	4.69	4.46	4.46	267780
2016-11-11	4.49	4.60	4.44	4.47	211715
2016-11-14	4.44	4.51	4.38	4.38	219740
2016-11-15	4.38	4.65	4.38	4.61	238175
2016-11-16	4.63	4.63	4.54	4.57	130665
2016-11-17	4.56	4.66	4.50	4.53	292460
2016-11-18	4.53	4.53	4.16	4.27	436980
2016-11-21	4.20	4.20	3.99	4.14	514895
2016-11-22	4.16	4.23	4.12	4.23	237785
2016-11-23	4.20	4.36	4.12	4.33	503250
2016-11-25	4.33	4.38	4.24	4.37	129710
2016-11-28	4.39	4.39	4.01	4.08	539620
2016-11-29	4.10	4.10	3.90	4.00	467820
2016-11-30	4.06	4.08	3.99	4.04	252380
2016-12-01	4.08	4.24	3.89	3.99	396360
2016-12-02	4.00	4.07	3.94	3.98	273680
2016-12-05	4.00	4.08	3.96	3.98	411330
2016-12-06	3.97	3.98	3.90	3.95	187375
2016-12-07	3.95	4.29	3.93	4.25	455985
2016-12-08	4.29	4.29	4.11	4.25	716315
2016-12-09	4.25	4.29	4.18	4.23	152440
2016-12-12	4.19	4.25	4.05	4.16	267800
2016-12-13	4.21	4.29	4.06	4.25	346070
2016-12-14	4.24	4.26	4.17	4.19	253075
2016-12-15	4.19	4.21	4.00	4.08	278095
2016-12-16	4.11	4.23	4.07	4.14	566175
2016-12-19	4.17	4.18	4.10	4.17	151390
2016-12-20	4.15	4.37	4.15	4.26	377110
2016-12-21	4.23	4.34	4.23	4.25	126005
2016-12-22	4.22	4.23	4.05	4.18	263455
2016-12-23	4.14	4.25	4.00	4.10	350030
2016-12-27	4.10	4.25	3.90	3.98	656975
2016-12-28	3.94	4.02	3.90	3.93	214525
2016-12-29	3.91	3.98	3.90	3.92	263190
2016-12-30	3.90	3.92	3.86	3.86	128585
2017-01-03	3.94	4.00	3.90	3.97	392400
2017-01-04	4.00	4.00	3.95	3.95	358370
2017-01-05	3.98	4.05	3.91	4.04	402585
2017-01-06	4.04	4.09	3.99	4.09	183695
2017-01-09	4.06	4.16	4.06	4.12	188785
2017-01-10	4.12	4.15	4.10	4.12	83260
2017-01-11	4.10	4.27	4.10	4.23	260910
2017-01-12	4.22	4.25	4.12	4.25	73780
2017-01-13	4.25	4.27	4.15	4.27	309080
2017-01-17	4.28	4.62	4.26	4.57	467980
2017-01-18	4.49	4.59	4.45	4.57	403455
2017-01-19	4.53	4.60	4.46	4.59	155570
2017-01-20	4.60	4.66	4.56	4.66	210190
2017-01-23	4.60	4.62	4.54	4.62	112180
2017-01-24	4.59	4.61	4.45	4.58	245230
2017-01-25	4.55	4.68	4.55	4.67	146290
2017-01-26	4.67	4.69	4.64	4.65	119495
2017-01-27	5.00	5.23	4.89	5.01	826620
2017-01-30	5.02	5.10	4.76	4.84	269105
2017-01-31	4.88	4.93	4.71	4.88	237050
2017-02-01	4.95	5.00	4.85	4.96	239645
2017-02-02	4.93	4.94	4.84	4.90	72710
2017-02-03	4.93	4.93	4.86	4.90	137245
2017-02-06	4.90	4.90	4.68	4.81	131245
2017-02-07	4.86	4.86	4.43	4.49	365270
2017-02-08	4.52	4.70	4.40	4.70	383140
2017-02-09	4.74	4.79	4.66	4.72	466705
2017-02-10	4.70	4.71	4.60	4.70	464810
2017-02-13	4.70	4.80	4.68	4.70	416615
2017-02-14	4.70	4.80	4.68	4.76	185870
2017-02-15	4.76	5.10	4.73	5.08	877000
2017-02-16	5.05	5.06	4.81	5.00	405585
2017-02-17	5.00	5.08	4.94	5.01	202355
2017-02-21	5.05	5.26	5.02	5.24	722890
2017-02-22	5.21	5.43	5.15	5.39	934310
2017-02-23	5.42	5.42	5.16	5.24	432270
2017-02-24	5.23	5.29	5.03	5.16	507005
2017-02-27	5.10	5.30	5.10	5.13	282265
2017-02-28	5.14	5.16	4.88	4.96	380870
2017-03-01	4.99	5.14	4.57	4.60	906290
2017-03-02	4.56	4.83	4.56	4.69	248400
2017-03-03	4.71	4.93	4.70	4.89	476245
2017-03-06	4.91	5.13	4.85	5.10	551515
2017-03-07	4.63	5.00	4.50	4.79	985135
2017-03-08	4.89	5.04	4.60	4.66	403510
2017-03-09	4.67	4.77	4.65	4.70	317950
2017-03-10	4.71	4.79	4.70	4.76	146205
2017-03-13	4.80	4.80	4.61	4.63	285480
2017-03-14	4.66	4.66	4.49	4.57	547640
2017-03-15	4.53	4.60	4.46	4.46	605325
2017-03-16	4.52	4.65	4.52	4.62	523835
2017-03-17	4.61	4.61	4.40	4.42	611225
2017-03-20	4.42	4.50	4.41	4.46	457340
2017-03-21	4.44	4.46	4.36	4.39	639375
2017-03-22	4.37	4.44	4.31	4.36	299115
2017-03-23	4.35	4.41	4.29	4.34	256710
2017-03-24	4.35	4.44	4.31	4.38	472385
2017-03-27	4.38	4.44	4.07	4.13	1103710
2017-03-28	4.14	4.24	4.06	4.19	434110
2017-03-29	4.19	4.19	3.94	3.95	507210
2017-03-30	3.94	4.00	3.72	3.78	794240
2017-03-31	3.76	3.92	3.61	3.75	1493390
2017-04-03	3.86	3.92	3.66	3.75	1205085
2017-04-04	3.72	3.77	3.64	3.70	763660
2017-04-05	3.69	3.87	3.66	3.77	656195
2017-04-06	3.78	3.96	3.76	3.93	517735
2017-04-07	3.92	4.00	3.85	3.89	448950
2017-04-10	3.87	4.09	3.80	4.01	586140
2017-04-11	4.02	4.02	3.84	3.96	329520
2017-04-12	3.96	3.96	3.80	3.82	304030
2017-04-13	3.82	3.85	3.75	3.75	183825
2017-04-17	3.74	3.74	3.64	3.67	402285
2017-04-18	3.66	3.77	3.60	3.75	270130
2017-04-19	3.78	3.83	3.73	3.78	323045
2017-04-20	3.78	3.82	3.70	3.73	94110
2017-04-21	3.71	3.71	3.63	3.66	222175
2017-04-24	3.70	3.73	3.67	3.70	160315
2017-04-25	3.70	3.72	3.65	3.70	202265
2017-04-26	3.70	3.92	3.70	3.76	454605
2017-04-27	3.74	3.75	3.61	3.71	297995
2017-04-28	3.74	3.76	3.62	3.72	218750
2017-05-01	3.75	3.90	3.72	3.79	613250
2017-05-02	3.80	3.87	3.71	3.75	155435
2017-05-03	3.73	3.77	3.65	3.77	148680
2017-05-04	3.78	3.78	3.68	3.70	320835
2017-05-05	3.70	3.80	3.68	3.78	138075
2017-05-08	3.85	4.00	3.79	3.94	460325
2017-05-09	4.36	4.53	4.26	4.44	2638990
2017-05-10	4.45	4.79	4.45	4.71	1797655
2017-05-11	4.68	4.85	4.62	4.78	978555
2017-05-12	4.78	4.79	4.59	4.65	532840
2017-05-15	4.74	4.80	4.51	4.65	323045
2017-05-16	4.67	4.73	4.51	4.73	225555
2017-05-17	4.68	4.68	4.44	4.46	388405
2017-05-18	4.45	4.49	4.41	4.41	312590
2017-05-19	4.44	4.53	4.36	4.51	184145
2017-05-22	4.51	4.68	4.51	4.66	198335
2017-05-23	4.68	4.75	4.55	4.61	126100
2017-05-24	4.62	4.62	4.57	4.60	98620
2017-05-25	4.63	4.63	4.51	4.55	162740
2017-05-26	4.53	4.58	4.43	4.47	173945
2017-05-30	4.45	4.50	4.36	4.36	295670
2017-05-31	4.35	4.39	4.22	4.35	480740
2017-06-01	4.35	4.43	4.21	4.32	328380
2017-06-02	4.31	4.36	4.18	4.21	411900
2017-06-05	4.16	4.16	4.00	4.04	516855
2017-06-06	3.99	4.10	3.84	4.01	412890
2017-06-07	3.99	4.10	3.92	4.07	437165
2017-06-08	4.08	4.30	3.97	4.27	475275
2017-06-09	4.26	4.28	3.96	3.99	533985
2017-06-12	3.96	4.07	3.90	3.92	253025
2017-06-13	3.94	4.22	3.94	4.22	255505
2017-06-14	4.20	4.20	3.95	3.97	284005
2017-06-15	3.94	4.01	3.85	3.86	371120
2017-06-16	3.87	4.04	3.85	3.96	587795
2017-06-19	3.96	3.99	3.80	3.88	424865
2017-06-20	3.89	3.96	3.81	3.86	273790
2017-06-21	3.85	3.94	3.81	3.81	326080
2017-06-22	3.90	3.90	3.83	3.86	468630
2017-06-23	3.86	4.11	3.84	4.02	428275
2017-06-26	4.03	4.08	3.90	3.95	193820
2017-06-27	3.96	4.10	3.93	4.01	274540
2017-06-28	4.02	4.19	3.96	4.15	350625
2017-06-29	4.16	4.17	4.05	4.15	315350
2017-06-30	4.16	4.24	4.00	4.15	233190
2017-07-03	4.18	4.18	4.04	4.05	418820
2017-07-05	4.04	4.10	3.99	4.00	115295
2017-07-06	3.98	4.14	3.92	3.95	346915
2017-07-07	3.96	4.10	3.96	4.08	199930
2017-07-10	4.08	4.17	3.99	4.00	297565
2017-07-11	4.03	4.14	4.03	4.08	130965
2017-07-12	4.15	4.28	4.15	4.18	229860
2017-07-13	4.16	4.20	4.09	4.10	102080
2017-07-14	4.11	4.30	4.11	4.28	192000
2017-07-17	4.29	4.29	4.11	4.15	337325
2017-07-18	4.15	4.45	4.13	4.43	364390
2017-07-19	4.49	4.75	4.49	4.74	807175
2017-07-20	4.72	4.75	4.60	4.68	369355
2017-07-21	4.69	4.76	4.51	4.75	277390
2017-07-24	4.76	4.93	4.71	4.92	596365
2017-07-25	4.97	5.24	4.91	4.97	650245
2017-07-26	5.02	5.12	4.92	5.00	415950
2017-07-27	5.03	5.10	4.65	4.83	544425
2017-07-28	4.87	5.02	4.84	4.87	563935
2017-07-31	5.00	5.07	4.92	5.07	479515
2017-08-01	5.14	5.14	4.94	5.06	363550
2017-08-02	5.06	5.18	4.99	5.05	792600
2017-08-03	5.00	5.12	4.97	5.06	297405
2017-08-04	5.13	5.55	5.13	5.52	1148780
2017-08-07	5.60	6.16	5.60	5.87	1871795
2017-08-08	5.38	5.63	5.20	5.28	2436880
2017-08-09	5.20	5.52	5.20	5.43	643810
2017-08-10	5.35	5.60	4.97	5.14	1006445
2017-08-11	4.84	5.28	4.84	5.24	332990
2017-08-14	5.22	5.39	5.16	5.29	429870
2017-08-15	5.33	5.37	5.19	5.31	236185
2017-08-16	5.34	5.34	5.05	5.09	419185
2017-08-17	5.08	5.16	4.91	4.95	388635
2017-08-18	4.96	5.09	4.93	5.07	453945
2017-08-21	5.05	5.07	4.73	4.80	679595
2017-08-22	4.83	4.97	4.78	4.87	408235
2017-08-23	4.88	4.93	4.81	4.90	209640
2017-08-24	4.90	5.03	4.88	4.99	287580
2017-08-25	5.03	5.05	4.97	5.04	246935
2017-08-28	5.01	5.07	4.98	5.04	261850
2017-08-29	4.97	5.00	4.84	4.87	281735
2017-08-30	4.90	5.05	4.87	5.01	265060
2017-08-31	5.05	5.09	4.97	5.09	340215
2017-09-01	5.05	5.29	5.03	5.29	294130
2017-09-05	5.20	5.29	5.05	5.16	517110
2017-09-06	5.12	5.29	5.01	5.25	398810
2017-09-07	5.23	5.33	5.21	5.30	342615
2017-09-08	5.28	5.34	5.23	5.31	380165
2017-09-11	5.35	5.42	5.34	5.40	501165
2017-09-12	5.41	5.43	5.17	5.22	234535
2017-09-13	5.23	5.35	5.17	5.19	237605
2017-09-14	5.22	5.36	5.22	5.32	464830
2017-09-15	5.36	5.90	5.36	5.63	1608160
2017-09-18	5.80	5.95	5.64	5.74	999545
2017-09-19	5.82	5.92	5.80	5.88	699830
2017-09-20	5.90	5.90	5.58	5.64	494225
2017-09-21	5.61	5.61	5.44	5.59	521895
2017-09-22	5.59	5.74	5.46	5.67	291450
2017-09-25	5.67	5.77	5.42	5.49	538165
2017-09-26	5.51	5.57	5.47	5.52	179970
2017-09-27	5.57	5.80	5.52	5.70	762395
2017-09-28	5.72	5.90	5.72	5.90	843925
2017-09-29	5.89	5.93	5.69	5.80	384100
2017-10-02	5.87	5.92	5.72	5.78	389700
2017-10-03	5.81	6.14	5.79	6.08	1057580
2017-10-04	6.08	6.13	5.88	5.99	471160
2017-10-05	6.05	6.15	5.97	6.13	678345
2017-10-06	6.02	6.15	6.02	6.08	369710
2017-10-09	6.12	6.40	6.07	6.39	13246555
2017-10-10	6.47	6.93	6.39	6.88	1605895
2017-10-11	6.80	6.82	6.45	6.52	797460
2017-10-12	6.56	6.75	6.45	6.52	459055
2017-10-13	6.55	6.62	6.50	6.60	422375
2017-10-16	6.63	6.63	6.30	6.35	659310
2017-10-17	6.29	6.29	6.04	6.09	1182395
2017-10-18	6.14	6.36	6.10	6.34	437170
2017-10-19	6.30	6.55	6.20	6.54	800340
2017-10-20	6.62	7.40	6.62	7.39	1678630
2017-10-23	7.48	7.50	7.20	7.21	541870
2017-10-24	7.20	7.47	7.16	7.37	717030
2017-10-25	7.35	7.55	7.12	7.18	514590
2017-10-26	7.17	7.24	7.07	7.12	466670
2017-10-27	7.16	7.37	7.16	7.35	394050
2017-10-30	7.34	7.60	7.34	7.60	512240
2017-10-31	7.67	7.74	7.49	7.54	424765
2017-11-01	7.63	8.08	7.62	8.05	1142725
2017-11-02	7.98	8.10	7.81	8.07	323405
2017-11-03	8.06	8.14	7.87	7.96	289730
2017-11-06	8.04	8.04	7.91	7.96	349920
2017-11-07	7.96	7.98	7.70	7.87	314600
2017-11-08	7.86	8.13	7.70	8.09	1788585
2017-11-09	7.97	8.06	7.75	7.80	722935
2017-11-10	7.82	8.08	7.81	7.96	1160310
2017-11-13	7.97	8.31	7.95	8.03	1541400
2017-11-14	8.64	8.90	8.05	8.57	2479400
2017-11-15	8.47	8.47	7.70	7.96	1775185
2017-11-16	8.14	8.14	7.86	7.97	920125
2017-11-17	7.94	8.66	7.86	8.61	1335630
2017-11-20	8.81	9.43	8.66	9.41	3079775
2017-11-21	9.47	9.61	9.07	9.26	2292145
2017-11-22	9.32	9.96	9.32	9.89	2898445
2017-11-24	9.97	10.72	9.90	10.67	1777585
2017-11-27	10.66	10.74	9.92	10.27	2692800
2017-11-28	10.24	10.80	9.98	10.76	3105960
2017-11-29	10.76	10.80	10.05	10.40	2215850
2017-11-30	10.42	11.00	10.41	10.92	1961280
2017-12-01	10.92	11.70	10.64	11.39	2793290
2017-12-04	11.51	11.55	9.02	9.41	5464480
2017-12-05	9.40	10.24	9.31	9.84	2067280
2017-12-06	9.78	9.96	9.42	9.47	2110595
2017-12-07	9.41	9.56	9.02	9.30	2235800
2017-12-08	9.41	9.98	9.36	9.88	2158090
2017-12-11	10.58	10.95	10.28	10.44	3191175
2017-12-12	10.44	10.77	10.00	10.12	1653060
2017-12-13	10.19	10.29	9.51	9.67	1453800
2017-12-14	9.67	9.73	9.21	9.37	1812660
2017-12-15	9.40	9.49	9.03	9.43	1836490
2017-12-18	9.48	10.29	9.48	10.05	2331930
2017-12-19	10.20	10.22	9.62	9.70	1091970
2017-12-20	9.80	9.95	9.50	9.60	1459580
2017-12-21	9.55	10.36	9.52	10.18	1719890
2017-12-22	10.24	10.80	10.24	10.80	1892505
2017-12-26	10.67	10.79	10.05	10.58	1487620
2017-12-27	10.61	11.56	10.45	11.44	2463390
2017-12-28	11.64	12.55	11.64	12.13	3154195
2017-12-29	12.30	12.79	11.85	11.89	2449915
2018-01-02	12.02	12.74	12.01	12.51	1954735
2018-01-03	12.64	12.95	12.37	12.63	1735950
2018-01-04	12.67	12.90	12.42	12.50	1084830
2018-01-05	12.55	13.10	12.51	12.96	1096560
2018-01-08	12.80	12.80	10.41	11.17	7443255
2018-01-09	11.45	12.43	11.44	11.99	4151905
2018-01-10	11.92	12.51	11.92	12.11	1581080
2018-01-11	12.21	12.98	12.12	12.80	1297600
2018-01-12	12.80	13.95	12.70	13.65	2947390
2018-01-16	13.91	14.50	12.40	12.85	3295600
2018-01-17	12.98	13.20	12.46	12.72	1461235
2018-01-18	12.81	13.08	12.59	12.69	1201365
2018-01-19	12.68	12.68	11.80	12.20	2623005
2018-01-22	11.96	12.83	11.87	12.65	1896315
2018-01-23	11.80	12.87	11.80	12.51	1949365
2018-01-24	12.67	12.67	11.61	11.73	1929640
2018-01-25	11.80	12.14	11.73	11.84	1176505
2018-01-26	11.84	12.08	11.60	11.70	1649405
2018-01-29	11.60	12.26	11.25	12.12	2181820
2018-01-30	11.88	11.96	11.43	11.43	1195680
2018-01-31	11.50	11.60	10.75	10.89	1940525
2018-02-01	10.68	11.06	10.55	10.68	2127825
2018-02-02	10.52	10.67	10.20	10.29	1375555
2018-02-05	10.20	10.56	9.51	9.68	2181945
2018-02-06	9.31	10.59	9.31	10.46	2007585
2018-02-07	10.39	10.40	9.85	10.03	1373655
2018-02-08	10.07	10.31	9.72	9.80	1443360
2018-02-09	9.90	10.04	9.27	9.95	1564880
2018-02-12	10.04	10.36	9.74	9.90	989575
2018-02-13	9.86	10.36	9.70	10.31	677595
2018-02-14	10.21	10.87	10.00	10.68	916495
2018-02-15	10.75	11.11	10.50	10.66	931490
2018-02-16	10.60	10.82	10.37	10.65	1513270
2018-02-20	10.54	12.55	10.54	12.30	3101455
2018-02-21	12.30	13.00	11.84	12.46	2237510
2018-02-22	12.49	12.89	12.13	12.38	1397270
2018-02-23	12.52	12.68	11.72	11.92	1597870
2018-02-26	11.76	12.00	11.16	11.34	2285270
2018-02-27	11.34	11.58	10.72	11.08	2370130
2018-02-28	12.00	12.01	9.06	9.83	6733280
2018-03-01	9.75	10.08	9.34	9.55	2125710
2018-03-02	9.36	9.64	8.61	9.59	4550360
2018-03-05	9.52	9.63	8.84	9.35	3326335
2018-03-06	9.41	9.74	9.13	9.44	1614935
2018-03-07	9.43	9.69	9.35	9.65	1587920
2018-03-08	9.49	9.60	9.02	9.02	2205010
2018-03-09	9.05	9.31	8.57	8.91	3652975
2018-03-12	8.99	9.56	8.92	9.42	2630755
2018-03-13	9.38	9.43	8.99	9.00	1830170
2018-03-14	9.05	9.15	8.92	9.01	1216130
2018-03-15	9.06	9.20	8.89	9.08	1318410
2018-03-16	9.12	9.53	8.95	9.49	1943130
2018-03-19	9.31	9.63	8.88	8.89	2544960
2018-03-20	8.95	9.34	8.93	9.20	1960435
2018-03-21	9.17	10.37	9.17	10.04	2963845
2018-03-22	9.70	10.49	9.61	10.15	2054165
2018-03-23	10.12	10.53	9.90	9.92	1442150
2018-03-26	10.20	10.28	9.92	10.22	919120
2018-03-27	10.27	10.37	9.45	9.50	1468825
2018-03-28	9.57	9.69	9.13	9.34	1204760
2018-03-29	9.36	10.08	9.36	9.79	1308280
2018-04-02	9.74	10.01	9.30	9.72	1486795
2018-04-03	9.96	10.40	9.91	10.19	1366135
2018-04-04	10.04	11.04	10.03	10.91	2016710
2018-04-05	11.02	11.43	10.66	10.76	2047720
2018-04-06	10.63	11.26	10.52	11.17	2586540
2018-04-09	11.36	12.11	11.35	11.48	2771645
2018-04-10	12.17	12.34	11.54	12.21	1998540
2018-04-11	12.08	12.14	11.70	11.85	2491745
2018-04-12	11.08	11.14	10.51	10.59	9614970
2018-04-13	10.50	10.65	9.96	10.33	3836655
2018-04-16	10.47	10.47	10.13	10.26	1304390
2018-04-17	10.30	10.61	10.26	10.46	2346620
2018-04-18	10.57	11.00	10.30	10.93	2468440
2018-04-19	10.77	10.88	10.53	10.66	2167090
2018-04-20	10.65	10.95	10.61	10.90	1218550
2018-04-23	11.05	11.08	10.55	10.76	1336805
2018-04-24	10.87	10.89	10.41	10.62	2018070
2018-04-25	10.57	10.62	10.17	10.41	888360
2018-04-26	10.47	10.95	10.45	10.92	1849365
2018-04-27	10.96	11.00	10.68	10.90	1009755
2018-04-30	10.88	10.94	10.42	10.67	1798980
2018-05-01	10.66	10.74	10.46	10.49	570465
2018-05-02	10.58	10.97	10.53	10.86	1083495
2018-05-03	10.79	10.86	10.31	10.64	1160170
2018-05-04	10.64	10.84	10.40	10.80	1583275
2018-05-07	10.93	11.09	10.82	10.87	2026665
2018-05-08	10.80	11.30	10.45	10.86	2773175
2018-05-09	10.90	11.08	10.56	10.98	1969800
2018-05-10	11.05	11.07	10.83	10.99	1380280
2018-05-11	11.01	11.08	10.86	11.02	1243305
2018-05-14	11.02	12.51	11.02	12.05	4531860
2018-05-15	11.96	12.11	11.63	11.81	1924875
2018-05-16	11.98	13.50	11.91	13.45	4055500
2018-05-17	13.45	13.64	12.96	13.02	2640450
2018-05-18	13.00	13.34	12.93	12.97	1823500
2018-05-21	13.18	13.31	13.00	13.10	1577765
2018-05-22	13.30	14.30	13.22	13.60	3446505
2018-05-23	13.57	13.57	12.53	12.75	2972360
2018-05-24	12.99	13.29	12.91	12.92	1496485
2018-05-25	12.79	13.30	12.60	13.14	1620350
2018-05-29	13.09	13.27	12.73	13.00	1841660
2018-05-30	13.10	13.10	11.27	11.43	5427990
2018-05-31	11.40	12.05	11.31	11.53	3942930
2018-06-01	11.55	11.65	10.20	10.54	5269820
2018-06-04	10.15	10.20	7.92	8.36	18402935
2018-06-05	8.30	8.54	7.85	8.44	9842045
2018-06-06	8.41	8.48	7.80	8.03	6725210
2018-06-07	7.93	8.33	7.91	8.03	4210780
2018-06-08	8.07	8.68	7.97	7.99	8710915
2018-06-11	8.09	8.32	7.75	7.87	5388345
2018-06-12	7.94	8.03	7.66	7.99	7297055
2018-06-13	7.94	8.03	7.74	7.94	3618150
2018-06-14	7.84	7.92	7.19	7.55	8890230
2018-06-15	7.47	7.50	6.77	7.02	5641500
2018-06-18	6.71	7.16	6.67	6.94	2853170
2018-06-19	6.83	7.10	6.72	7.08	3144770
2018-06-20	7.13	7.29	6.82	6.98	3022975
2018-06-21	7.00	7.15	6.89	6.92	2296310
2018-06-22	6.96	7.27	6.90	7.05	2615340
2018-06-25	7.07	7.07	6.55	6.70	2360370
2018-06-26	6.66	7.18	6.63	7.04	1809360
2018-06-27	6.99	7.20	6.78	7.02	3314045
2018-06-28	6.98	7.22	6.92	7.10	2819200
2018-06-29	7.19	7.32	7.09	7.11	1563375
2018-07-02	7.03	7.53	7.03	7.28	2152465
2018-07-03	7.31	7.62	7.28	7.42	2037835
2018-07-05	7.44	7.92	7.44	7.74	6665390
2018-07-06	7.72	7.76	7.59	7.71	2118540
2018-07-09	7.78	8.20	7.77	7.88	3860855
2018-07-10	7.80	7.97	7.47	7.63	3270165
2018-07-11	7.54	7.70	7.17	7.44	3512675
2018-07-12	7.50	7.55	7.37	7.47	1261845
2018-07-13	7.37	8.08	7.29	7.47	4830275
2018-07-16	7.47	7.47	7.00	7.10	3695540
2018-07-17	7.07	7.30	7.02	7.24	2191255
2018-07-18	7.26	7.68	7.24	7.53	2039245
2018-07-19	7.52	7.57	7.35	7.48	1653970
2018-07-20	7.51	7.51	7.31	7.37	853685
2018-07-23	7.39	7.73	7.31	7.57	2052730
2018-07-24	7.65	7.82	7.45	7.65	2033685
2018-07-25	7.62	7.89	7.61	7.71	2205940
2018-07-26	7.71	7.82	7.52	7.58	1505375
2018-07-27	7.60	7.60	7.30	7.40	1278840
2018-07-30	7.39	7.47	7.15	7.21	1620790
2018-07-31	7.17	7.27	6.92	7.05	2432590
2018-08-01	7.03	7.29	7.00	7.22	1367615
2018-08-02	7.17	7.26	6.97	7.05	1600625
2018-08-03	7.01	7.13	6.92	7.10	1735375
2018-08-06	7.05	7.72	6.95	7.49	3162130
2018-08-07	7.77	8.86	7.64	8.06	7382385
2018-08-08	8.36	8.41	7.81	8.00	2998660
2018-08-09	8.02	8.34	7.92	7.97	1916000
2018-08-10	7.88	7.96	7.67	7.74	1205150
2018-08-13	7.67	7.87	7.29	7.42	1448995
2018-08-14	7.43	7.57	7.20	7.53	1647930
2018-08-15	7.43	7.44	7.23	7.34	748800
2018-08-16	7.34	7.49	7.14	7.42	1511810
2018-08-17	7.38	7.38	6.88	7.03	2313095
2018-08-20	7.01	7.30	6.97	7.04	2660785
2018-08-21	7.04	7.16	6.85	6.87	2132195
2018-08-22	6.88	6.93	6.52	6.72	2304810
2018-08-23	6.74	6.92	6.63	6.82	1132500
2018-08-24	6.97	7.43	6.96	7.33	1971200
2018-08-27	7.42	7.79	7.38	7.43	2152960
2018-08-28	7.44	7.51	7.28	7.37	1167745
2018-08-29	7.34	7.50	7.34	7.45	821185
2018-08-30	7.41	7.41	6.98	7.03	1645890
2018-08-31	7.01	7.15	6.90	7.13	1000205
2018-09-04	7.08	7.18	6.90	7.17	600920
2018-09-05	7.13	7.15	6.61	6.62	2202085
2018-09-06	6.60	6.77	6.35	6.67	1218195
2018-09-07	6.60	6.63	6.17	6.21	1484050
2018-09-10	6.29	6.29	6.04	6.26	1418220
2018-09-11	6.23	6.48	6.15	6.34	1365420
2018-09-12	6.26	6.36	6.20	6.22	769525
2018-09-13	6.24	6.44	6.20	6.33	886655
2018-09-14	6.33	6.37	6.11	6.16	986345
2018-09-17	6.12	6.21	5.80	5.91	1833305
2018-09-18	5.93	6.03	5.89	5.95	1124340
2018-09-19	5.92	6.03	5.70	5.91	2716085
2018-09-20	5.92	6.27	5.91	6.17	1099525
2018-09-21	6.20	6.24	5.83	6.04	1347085
2018-09-24	6.00	6.16	5.84	6.15	1369555
2018-09-25	6.10	6.14	5.43	5.55	3914475
2018-09-26	5.54	5.56	5.15	5.33	3702040
2018-09-27	5.34	5.35	4.83	5.11	5407495
2018-09-28	5.14	5.35	5.08	5.22	1201015
2018-10-01	5.22	5.38	5.22	5.28	714915
2018-10-02	5.36	5.58	5.31	5.50	1356620
2018-10-03	5.50	5.67	5.41	5.60	755900
2018-10-04	5.58	5.58	5.40	5.46	834885
2018-10-05	5.43	5.47	5.24	5.27	1480090
2018-10-08	5.20	5.33	5.12	5.26	581115
2018-10-09	5.28	5.35	5.14	5.23	640245
2018-10-10	5.20	5.22	5.00	5.02	1181500
2018-10-11	5.00	5.16	4.80	5.04	797935
2018-10-12	5.20	5.20	5.00	5.15	492125
2018-10-15	5.17	5.63	5.07	5.41	1221730
2018-10-16	5.45	5.58	5.30	5.56	743885
2018-10-17	5.46	5.46	4.97	4.99	1553195
2018-10-18	5.00	5.36	4.85	4.92	2251205
2018-10-19	4.93	5.01	4.62	4.63	976405
2018-10-22	4.67	4.70	4.42	4.59	1146935
2018-10-23	4.47	4.53	4.20	4.48	1013375
2018-10-24	4.40	4.47	4.20	4.20	902970
2018-10-25	4.21	4.39	4.21	4.37	557155
2018-10-26	4.24	4.30	4.11	4.21	684195
2018-10-29	4.26	4.38	4.09	4.18	701045
2018-10-30	4.16	4.37	4.16	4.23	571495
2018-10-31	4.30	4.34	4.21	4.27	689295
2018-11-01	4.30	4.92	4.30	4.83	1481380
2018-11-02	4.95	5.45	4.91	5.14	2804640
2018-11-05	5.46	6.00	5.20	5.24	5272210
2018-11-06	5.15	5.47	5.02	5.39	1654290
2018-11-07	5.50	5.78	5.31	5.61	2206665
2018-11-08	5.55	5.56	5.04	5.13	1629490
2018-11-09	5.20	5.25	4.94	5.12	1076430
2018-11-12	5.14	5.20	4.91	5.00	1702435
2018-11-13	4.60	4.86	4.07	4.29	4622315
2018-11-14	4.28	4.48	4.20	4.32	1789510
2018-11-15	4.26	4.71	4.17	4.64	1294025
2018-11-16	4.62	4.91	4.62	4.85	826980
2018-11-19	4.85	5.08	4.75	4.84	1418365
2018-11-20	4.71	4.72	4.44	4.60	1260360
2018-11-21	4.71	4.83	4.62	4.79	387620
2018-11-23	4.70	4.82	4.70	4.76	277435
2018-11-26	4.88	4.90	4.50	4.56	1506845
2018-11-27	4.56	5.20	4.56	5.10	1305855
2018-11-28	5.14	5.47	5.02	5.43	1128430
2018-11-29	5.39	5.39	5.15	5.20	638380
2018-11-30	5.19	5.28	5.11	5.22	506035
2018-12-03	5.43	5.57	5.22	5.30	610065
2018-12-04	5.27	5.28	4.97	4.99	691225
2018-12-06	4.80	5.03	4.79	5.00	866050
2018-12-07	5.00	5.12	4.84	4.86	378900
2018-12-10	4.80	5.07	4.80	5.02	327875
2018-12-11	5.09	5.10	4.79	4.94	656420
2018-12-12	4.93	5.19	4.87	5.07	781375
2018-12-13	5.13	5.22	5.04	5.10	524205
2018-12-14	5.01	5.09	4.89	4.92	646520
2018-12-17	4.91	5.08	4.77	4.87	473055
2018-12-18	4.93	5.04	4.88	4.96	345335
2018-12-19	4.99	5.29	4.84	4.95	1180420
2018-12-20	4.93	5.08	4.53	4.76	955860
2018-12-21	4.81	4.81	4.36	4.44	1541055
2018-12-24	4.44	4.69	4.33	4.51	498060
2018-12-26	4.56	4.70	4.44	4.69	726210
2018-12-27	4.59	4.79	4.49	4.79	781240
2018-12-28	4.85	4.88	4.69	4.72	474740
2018-12-31	4.72	4.77	4.56	4.68	586365
2019-01-02	4.60	4.88	4.51	4.81	391830
2019-01-03	4.76	4.82	4.65	4.66	245740
2019-01-04	4.76	5.04	4.72	4.95	423105
2019-01-07	5.01	5.39	4.98	5.31	577370
2019-01-08	5.39	5.47	5.17	5.21	798145
2019-01-09	5.30	5.34	5.13	5.16	410365
2019-01-10	5.16	5.38	5.07	5.37	660565
2019-01-11	5.35	5.35	5.27	5.30	436430
2019-01-14	5.23	5.36	5.07	5.16	366555
2019-01-15	5.20	5.30	5.08	5.16	370505
2019-01-16	5.19	5.66	5.19	5.42	1368510
2019-01-17	5.42	5.69	5.32	5.61	1055835
2019-01-18	5.66	6.04	5.66	5.87	1472795
2019-01-22	5.83	6.06	5.63	6.06	2340350
2019-01-23	6.15	6.53	6.15	6.24	2701000
2019-01-24	6.42	6.80	6.38	6.63	2450920
2019-01-25	6.74	7.04	6.68	6.91	2055135
2019-01-28	6.80	6.99	6.51	6.94	1095090
2019-01-29	7.01	7.02	6.62	6.74	1014905
2019-01-30	6.96	7.40	6.69	7.39	2043285
2019-01-31	7.50	8.20	7.43	8.01	3337340
2019-02-01	8.07	8.07	6.79	6.96	3654325
2019-02-04	6.97	7.20	6.85	6.86	727770
2019-02-05	6.88	7.08	6.70	6.73	1109215
2019-02-06	6.83	7.01	6.76	6.85	935725
2019-02-07	6.80	6.85	6.37	6.50	1165285
2019-02-08	6.41	6.48	6.02	6.27	1514555
2019-02-11	6.28	6.90	6.28	6.64	1454080
2019-02-12	6.84	6.89	6.67	6.86	928180
2019-02-13	6.88	6.97	6.71	6.86	813615
2019-02-14	6.77	7.12	6.77	6.99	913880
2019-02-15	6.99	7.06	6.10	6.12	2791995
2019-02-19	6.36	6.90	6.32	6.76	2723360
2019-02-20	6.83	7.05	6.68	6.73	1445995
2019-02-21	6.92	7.65	6.92	7.13	2682085
2019-02-22	7.17	7.98	7.17	7.97	1932635
2019-02-25	8.02	8.40	7.68	7.81	2896625
2019-02-26	7.68	7.79	7.25	7.38	1398545
2019-02-27	7.23	7.38	6.97	7.27	2129915
2019-02-28	7.28	7.39	7.23	7.28	1395380
2019-03-01	7.38	7.85	7.33	7.73	2359785
2019-03-04	7.80	7.98	7.49	7.60	2007265
2019-03-05	7.61	7.66	7.23	7.27	729340
2019-03-06	7.32	7.43	6.90	7.03	1840705
2019-03-07	6.98	6.98	6.63	6.70	1862185
2019-03-08	6.60	6.68	6.41	6.48	1718025
2019-03-11	6.60	7.04	6.58	6.86	2381745
2019-03-12	6.86	7.02	6.64	6.85	1672020
2019-03-13	6.98	6.98	6.37	6.74	4819095
2019-03-14	6.73	7.12	6.66	6.73	3366525
2019-03-15	6.69	6.96	6.57	6.58	2190030
2019-03-18	6.56	6.77	6.56	6.72	1213170
2019-03-19	6.73	7.12	6.73	7.05	1190115
2019-03-20	7.02	7.24	6.98	7.14	1560550
2019-03-21	7.06	7.09	6.50	6.53	1794285
2019-03-22	6.49	6.52	6.15	6.29	2096065
2019-03-25	6.26	6.40	6.15	6.34	826405
2019-03-26	6.39	6.39	6.09	6.23	730395
2019-03-27	6.19	6.24	6.03	6.21	1008695
2019-03-28	6.21	6.65	6.18	6.47	1328135
2019-03-29	6.55	6.62	6.43	6.61	560805
2019-04-01	6.72	7.24	6.72	7.10	1852625
2019-04-02	7.10	7.40	6.94	6.98	979990
2019-04-03	7.07	7.12	6.65	6.86	1799015
2019-04-04	6.85	7.17	6.81	7.12	975325
2019-04-05	7.08	7.27	6.90	7.25	666985
2019-04-08	7.26	7.42	7.14	7.37	1608195
2019-04-09	7.30	7.33	6.93	7.02	949480
2019-04-10	6.99	7.13	6.51	7.03	3247035
2019-04-11	7.00	7.05	6.66	6.69	1308280
2019-04-12	6.83	7.32	6.83	7.02	2203525
2019-04-15	7.00	7.23	6.78	6.95	1243745
2019-04-16	6.99	7.22	6.97	7.13	2795830
2019-04-17	7.19	7.52	7.16	7.49	3800355
2019-04-18	7.56	7.66	7.30	7.46	1144560
2019-04-22	7.44	7.60	7.44	7.53	813640
2019-04-23	7.53	7.77	7.51	7.58	1715370
2019-04-24	7.58	7.71	7.56	7.59	1155695
2019-04-25	7.59	7.67	7.44	7.49	692810
2019-04-26	7.46	7.59	7.39	7.48	1198920
2019-04-29	7.48	7.60	7.33	7.40	799890
2019-04-30	7.36	7.51	7.34	7.41	507350
2019-05-01	7.49	7.63	7.42	7.43	697645
2019-05-02	7.43	7.64	7.42	7.60	1081370
2019-05-03	7.70	7.80	7.57	7.65	686000
2019-05-06	7.40	7.44	6.85	7.13	1905355
2019-05-07	7.14	7.29	7.02	7.15	1009660
2019-05-08	7.11	7.16	6.90	7.04	626190
2019-05-09	6.92	6.97	6.70	6.74	1843540
2019-05-10	6.74	7.08	6.74	6.88	770475
2019-05-13	6.70	6.77	6.45	6.48	1637790
2019-05-14	6.55	6.84	6.55	6.68	839800
2019-05-15	6.70	7.02	6.60	6.98	1820750
2019-05-16	6.97	7.34	6.97	7.25	893785
2019-05-17	7.09	7.10	6.55	6.55	1284440
2019-05-20	6.53	6.57	6.15	6.23	1833660
2019-05-21	6.40	7.40	6.40	7.18	2708270
2019-05-22	7.28	7.78	7.10	7.71	3518845
2019-05-23	7.40	7.66	7.14	7.29	1973965
2019-05-24	7.37	7.38	7.16	7.31	841385
2019-05-28	7.49	7.60	7.05	7.31	1538945
2019-05-29	7.25	7.29	7.13	7.19	364025
2019-05-30	7.18	7.58	7.18	7.55	799620
2019-05-31	7.40	7.86	7.38	7.60	1978415
2019-06-03	7.65	8.63	7.60	8.61	3044315
2019-06-04	8.62	8.80	7.96	8.43	2557670
2019-06-05	8.53	8.53	8.15	8.38	1330525
2019-06-06	8.24	8.36	7.96	8.29	1867950
2019-06-07	8.30	8.54	7.99	8.48	1444740
2019-06-10	8.49	9.16	8.49	9.14	2030805
2019-06-11	9.12	9.24	8.86	9.01	1831275
2019-06-12	8.83	8.94	8.73	8.79	529420
2019-06-13	8.90	9.12	8.83	9.10	1009005
2019-06-14	9.00	9.15	8.93	9.10	788115
2019-06-17	9.06	9.06	8.20	8.36	1196315
2019-06-18	8.47	8.78	8.41	8.55	2020955
2019-06-19	8.55	8.89	8.27	8.82	1371000
2019-06-20	9.03	9.20	8.54	8.60	1269400
2019-06-21	8.55	8.74	8.32	8.47	1198595
2019-06-24	8.64	8.67	8.40	8.51	541665
2019-06-25	8.51	8.59	7.94	7.98	898190
2019-06-26	8.13	8.27	8.00	8.19	556745
2019-06-27	8.17	8.42	8.03	8.35	1142255
2019-06-28	8.33	8.53	8.24	8.47	879695
2019-07-01	8.75	9.16	8.75	8.81	1310410
2019-07-02	8.71	8.85	8.56	8.73	844985
2019-07-03	8.73	8.76	8.42	8.49	524335
2019-07-05	8.46	8.71	8.36	8.71	754005
2019-07-08	8.61	8.64	8.21	8.21	541935
2019-07-09	8.20	8.33	8.02	8.10	452135
2019-07-10	8.11	8.28	7.93	8.20	1167895
2019-07-11	8.20	8.27	7.71	7.72	1283370
2019-07-12	8.00	8.55	7.99	8.53	1612315
2019-07-15	8.53	8.64	8.30	8.62	833260
2019-07-16	8.57	8.64	8.29	8.42	669280
2019-07-17	8.43	8.63	8.39	8.56	716260
2019-07-18	8.54	8.65	8.49	8.55	1113280
2019-07-19	8.60	9.00	8.54	8.83	1197890
2019-07-22	8.83	8.90	8.44	8.53	1306605
2019-07-23	8.61	8.72	8.43	8.71	676350
2019-07-24	8.55	8.82	8.43	8.79	653340
2019-07-25	8.78	8.83	8.51	8.54	501120
2019-07-26	8.57	8.74	8.47	8.62	412500
2019-07-29	8.61	8.61	8.16	8.42	908380
2019-07-30	8.32	8.72	8.25	8.66	714040
2019-07-31	8.67	8.70	8.33	8.39	502735
2019-08-01	8.43	9.07	8.42	8.52	1086270
2019-08-02	8.47	8.90	8.32	8.72	928400
2019-08-05	8.39	8.40	7.82	7.97	1450835
2019-08-06	8.12	8.17	7.93	8.11	746880
2019-08-07	8.10	8.45	7.98	8.26	996785
2019-08-08	8.31	8.66	8.27	8.54	520040
2019-08-09	8.47	8.62	8.19	8.43	586605
2019-08-12	8.35	8.80	8.18	8.63	789110
2019-08-13	8.62	8.84	8.32	8.45	905360
2019-08-14	8.01	8.37	7.80	7.93	2600095
2019-08-15	8.00	8.56	7.90	8.27	1346300
2019-08-16	8.20	8.78	8.19	8.74	1281660
2019-08-19	8.92	9.16	8.66	8.86	1009520
2019-08-20	8.86	9.14	8.80	9.09	663540
2019-08-21	9.56	10.60	9.52	10.60	3252865
2019-08-22	10.57	10.57	9.77	10.03	1341840
2019-08-23	9.94	10.12	9.61	9.73	646380
2019-08-26	9.86	10.20	9.78	10.11	1256095
2019-08-27	10.22	10.70	10.11	10.30	1256820
2019-08-28	10.24	10.38	10.10	10.29	621955
2019-08-29	10.42	10.52	9.87	10.31	1009895
2019-08-30	10.34	10.36	9.87	10.32	762375
2019-09-03	10.28	10.58	10.00	10.06	1013310
2019-09-04	10.25	10.48	10.13	10.33	1117785
2019-09-05	10.47	10.47	10.11	10.19	1014850
2019-09-06	10.24	10.36	10.03	10.20	577110
2019-09-09	10.22	10.32	9.43	9.65	1135460
2019-09-10	9.64	9.84	9.30	9.68	849670
2019-09-11	9.82	10.26	9.78	9.89	967025
2019-09-12	9.93	10.00	9.42	9.53	1650475
2019-09-13	9.59	9.96	9.39	9.64	563470
2019-09-16	9.64	10.26	9.64	10.20	1209835
2019-09-17	10.18	10.30	10.04	10.22	799305
2019-09-18	10.20	10.35	10.07	10.24	1657700
2019-09-19	10.26	10.50	10.18	10.27	1149190
2019-09-20	10.30	10.31	10.10	10.17	3239545
2019-09-23	9.77	10.31	9.66	10.29	911925
2019-09-24	10.11	10.26	9.58	9.58	1626415
2019-09-25	9.58	9.70	9.42	9.55	746145
2019-09-26	9.49	9.59	9.20	9.26	543860
2019-09-27	9.32	9.41	8.66	8.91	2457575
2019-09-30	9.11	9.34	8.80	9.22	1342145
2019-10-01	9.22	9.32	8.92	8.99	479280
2019-10-02	8.95	8.95	8.63	8.77	847030
2019-10-03	8.76	8.95	8.66	8.92	463470
2019-10-04	8.96	9.10	8.77	9.08	277590
2019-10-07	8.96	9.08	8.72	8.77	619245
2019-10-08	8.70	8.90	8.63	8.76	447880
2019-10-09	8.92	8.93	8.68	8.72	434250
2019-10-10	8.73	8.99	8.71	8.78	316840
2019-10-11	8.92	8.96	8.48	8.71	676250
2019-10-14	8.74	8.95	8.72	8.81	423100
2019-10-15	8.76	8.89	8.52	8.70	2464910
2019-10-16	8.56	8.60	8.06	8.10	1624275
2019-10-17	8.12	8.33	8.02	8.17	770085
2019-10-18	8.07	8.33	8.04	8.04	386180
2019-10-21	8.06	8.20	7.92	7.99	770875
2019-10-22	8.06	8.06	7.83	7.88	559730
2019-10-23	7.83	8.01	7.80	7.89	593885
2019-10-24	8.04	8.36	7.98	8.27	954240
2019-10-25	8.30	8.30	8.00	8.12	298665
2019-10-28	8.14	8.21	7.92	7.94	449870
2019-10-29	7.87	8.15	7.80	7.92	355925
2019-10-30	7.80	7.89	7.27	7.35	1646345
2019-10-31	7.38	7.70	7.24	7.59	1720820
2019-11-01	7.60	7.82	7.40	7.73	732190
2019-11-04	7.85	7.85	7.46	7.50	811675
2019-11-05	7.52	7.60	7.15	7.51	3850275
2019-11-06	7.54	7.65	7.44	7.47	316885
2019-11-07	7.48	7.61	7.19	7.27	864435
2019-11-08	7.23	7.43	7.19	7.34	335450
2019-11-11	7.25	7.43	7.25	7.37	338210
2019-11-12	7.86	8.64	7.75	8.12	3024880
2019-11-13	8.10	8.16	7.62	7.64	1128595
2019-11-14	7.81	7.94	7.53	7.81	888810
2019-11-15	7.75	7.86	7.69	7.83	741110
2019-11-18	7.84	7.94	7.70	7.77	610685
2019-11-19	7.79	7.98	7.63	7.77	1030645
2019-11-20	7.76	7.95	7.72	7.91	826645
2019-11-21	7.85	7.90	7.24	7.55	2861530
2019-11-22	7.54	7.63	7.32	7.56	523270
2019-11-25	7.56	7.56	7.16	7.40	1735685
2019-11-26	7.45	7.47	7.24	7.40	656995
2019-11-27	7.41	7.65	7.33	7.63	445515
2019-11-29	7.76	7.77	7.53	7.62	418730
2019-12-02	7.64	8.23	7.64	8.01	1452475
2019-12-03	7.95	8.16	7.86	8.07	1334450
2019-12-04	8.01	8.63	8.01	8.42	956675
2019-12-05	8.44	8.92	8.44	8.76	1558095
2019-12-06	8.80	9.19	8.80	9.14	2610000
2019-12-09	9.27	9.40	9.01	9.29	2582260
2019-12-10	9.16	9.19	8.70	9.00	1308345
2019-12-11	8.98	9.40	8.95	9.28	1164480
2019-12-12	9.25	9.52	9.20	9.51	1556525
2019-12-13	9.44	9.88	9.44	9.48	772115
2019-12-16	9.56	10.02	9.43	9.93	4017345
2019-12-17	9.95	10.09	9.82	9.94	812220
2019-12-18	9.94	9.99	9.67	9.71	557715
2019-12-19	9.68	9.77	9.63	9.77	646970
2019-12-20	9.72	10.08	9.68	9.99	937000
2019-12-23	9.98	10.27	9.95	10.21	604300
2019-12-24	10.20	10.36	10.12	10.33	423370
2019-12-26	10.32	10.41	10.21	10.30	334935
2019-12-27	10.30	10.41	10.20	10.33	427150
2019-12-30	10.33	10.34	10.02	10.07	815605
2019-12-31	10.05	10.25	9.96	10.24	377315
2020-01-02	10.24	11.03	10.24	11.00	1278020
2020-01-03	10.96	11.10	10.81	10.89	879715
2020-01-06	10.84	10.84	10.50	10.77	620775
2020-01-07	10.70	10.83	10.56	10.67	475480
2020-01-08	10.68	10.93	10.68	10.88	773445
2020-01-09	11.00	11.66	11.00	11.13	978345
2020-01-10	11.18	11.35	11.07	11.21	1024015
2020-01-13	11.29	12.03	11.28	11.89	1365415
2020-01-14	11.80	11.88	11.54	11.79	1000960
2020-01-15	11.78	11.80	11.00	11.01	1464045
2020-01-16	11.26	11.43	10.58	10.73	1619400
2020-01-17	10.75	10.92	10.48	10.73	1105225
2020-01-21	10.75	11.50	10.73	11.08	1707630
2020-01-22	11.17	11.26	10.58	10.62	686000
2020-01-23	10.60	10.72	10.15	10.47	878030
2020-01-24	10.48	10.60	10.21	10.26	348080
2020-01-27	10.00	10.14	9.94	10.08	1420180
2020-01-28	10.10	10.24	10.06	10.19	302680
2020-01-29	10.28	10.76	10.28	10.66	1107585
2020-01-30	10.49	10.50	10.22	10.45	1044840
2020-01-31	10.38	10.40	10.03	10.12	657550
2020-02-03	10.15	10.46	10.01	10.38	438290
2020-02-04	10.54	11.60	10.50	11.50	3690845
2020-02-05	11.62	11.84	11.28	11.66	769205
2020-02-06	11.91	12.77	11.82	12.55	1686070
2020-02-07	12.44	12.44	11.29	11.55	1302035
2020-02-10	11.50	11.84	11.40	11.57	528070
2020-02-11	12.83	13.59	12.56	13.35	2936690
2020-02-12	13.42	15.10	13.40	15.05	3663760
2020-02-13	14.80	14.88	13.83	14.30	2021765
2020-02-14	14.37	14.81	14.20	14.51	1516940
2020-02-18	14.51	14.90	13.95	14.72	1397095
2020-02-19	14.93	15.80	14.93	15.53	1477825
2020-02-20	15.53	16.29	14.95	15.30	1852525
2020-02-21	15.18	15.35	14.61	15.24	2699705
2020-02-24	14.36	15.03	14.18	14.58	917295
2020-02-25	14.72	14.87	13.86	14.21	766690
2020-02-26	14.31	14.66	13.98	14.23	501580
2020-02-27	13.84	13.88	13.04	13.39	1390785
2020-02-28	12.70	13.16	12.11	13.11	1650195
2020-03-02	13.21	13.26	11.90	12.98	2289020
2020-03-03	12.98	13.59	12.53	12.65	1407660
2020-03-04	12.88	13.15	12.30	12.66	1043340
2020-03-05	12.38	13.15	12.20	12.33	1597695
2020-03-06	11.93	12.08	11.31	11.80	1335825
2020-03-09	10.67	10.71	10.05	10.15	2490985
2020-03-10	10.95	11.58	10.61	11.37	2344775
2020-03-11	11.80	12.65	11.06	11.54	4382430
2020-03-12	10.59	11.25	10.37	10.57	1835295
2020-03-13	11.40	11.48	10.54	11.33	2039070
2020-03-16	9.59	11.39	9.50	10.52	1696660
2020-03-17	10.62	11.60	10.32	11.07	1340100
2020-03-18	10.26	11.21	8.45	8.57	1622575
2020-03-19	8.74	9.77	8.32	9.73	1412080
2020-03-20	10.07	10.45	9.02	9.12	2070695
2020-03-23	9.12	9.41	8.37	8.90	2128060
2020-03-24	9.47	11.59	9.43	11.38	1485855
2020-03-25	11.44	12.39	10.90	11.96	1203265
2020-03-26	12.00	12.20	11.57	11.93	1065845
2020-03-27	11.47	11.47	10.65	10.76	1148290
2020-03-30	10.76	11.18	10.68	11.12	1364065
2020-03-31	11.10	11.80	11.05	11.58	1441260
2020-04-01	11.04	11.19	10.00	10.09	1481015
2020-04-02	10.19	10.93	10.16	10.82	988895
2020-04-03	10.73	10.83	10.00	10.28	1634370
2020-04-06	10.89	11.17	10.38	10.54	926625
2020-04-07	10.97	10.97	9.94	10.04	935835
2020-04-08	10.24	10.70	10.15	10.62	578890
2020-04-09	10.80	11.22	9.95	9.98	1216970
2020-04-13	10.02	10.70	9.90	10.55	637885
2020-04-14	10.89	10.97	10.07	10.46	1164700
2020-04-15	10.20	10.35	9.79	9.95	2917760
2020-04-16	10.06	10.14	9.17	9.64	1486870
2020-04-17	9.98	10.06	9.27	9.34	1206670
2020-04-20	9.33	9.64	9.21	9.58	751465
2020-04-21	9.40	9.40	8.86	8.93	529510
2020-04-22	9.17	9.49	9.13	9.44	505295
2020-04-23	9.29	9.74	9.29	9.44	859130
2020-04-24	9.47	9.59	9.01	9.24	747460
2020-04-27	9.28	9.69	9.28	9.49	460610
2020-04-28	9.55	9.78	9.43	9.63	848015
2020-04-29	9.70	10.53	9.52	10.24	775215
2020-04-30	10.19	10.69	10.16	10.43	1152320
2020-05-01	10.14	10.14	9.33	9.93	1021840
2020-05-04	9.75	10.09	9.29	9.64	512610
2020-05-05	9.83	10.21	9.76	9.79	366380
2020-05-06	10.05	11.37	10.00	11.11	1419335
2020-05-07	11.27	11.36	10.80	10.94	690620
2020-05-08	11.18	11.36	11.08	11.26	413505
2020-05-11	11.20	11.20	10.75	11.05	803980
2020-05-12	11.12	11.28	10.63	10.78	663935
2020-05-13	10.82	10.85	9.85	10.02	796740
2020-05-14	9.88	9.88	9.27	9.75	1512470
2020-05-15	9.68	9.73	9.28	9.64	823915
2020-05-18	10.01	10.46	10.00	10.21	656130
2020-05-19	10.30	11.14	10.30	10.97	1088670
2020-05-20	11.96	12.54	11.32	11.89	2699745
2020-05-21	11.87	11.97	11.43	11.56	1393415
2020-05-22	11.28	11.28	10.42	10.46	1796205
2020-05-26	10.82	11.26	10.43	10.50	956055
2020-05-27	10.63	10.76	10.08	10.38	1703395
2020-05-28	10.44	10.50	10.00	10.06	609315
2020-05-29	10.08	10.50	10.04	10.23	1297070
2020-06-01	10.24	11.33	10.23	10.86	1276530
2020-06-02	10.96	11.19	10.62	10.69	596610
2020-06-03	10.79	11.16	10.72	11.10	630565
2020-06-04	11.00	11.51	10.97	11.23	863330
2020-06-05	12.09	12.20	11.54	11.78	1692850
2020-06-08	11.92	12.42	11.90	12.40	1890325
2020-06-09	12.17	12.17	11.45	11.47	1092810
2020-06-10	11.66	12.03	11.25	11.75	1031160
2020-06-11	11.24	11.78	11.05	11.31	1228965
2020-06-12	11.68	12.04	11.51	11.60	650660
2020-06-15	11.32	11.51	11.08	11.37	681580
2020-06-16	11.73	11.86	10.97	11.17	1009775
2020-06-17	11.28	11.65	11.09	11.40	549245
2020-06-18	11.34	12.11	11.33	11.88	1201400
2020-06-19	12.00	12.53	11.90	12.00	1638715
2020-06-22	12.00	12.16	11.45	12.04	1786055
2020-06-23	12.20	13.78	12.17	13.77	2193145
2020-06-24	13.77	14.85	13.40	14.66	3315505
2020-06-25	14.39	14.84	14.08	14.29	1895500
2020-06-26	14.30	14.30	13.86	13.95	735345
2020-06-29	14.30	15.32	14.00	15.26	2910200
2020-06-30	15.20	15.31	14.54	14.85	2628275
2020-07-01	14.90	17.89	14.90	17.19	3942785
2020-07-02	17.49	18.17	16.70	17.03	2507380
2020-07-06	17.81	19.60	17.56	19.43	2292645
2020-07-07	18.94	18.94	17.33	17.74	2708605
2020-07-08	18.13	18.78	18.01	18.43	1980665
2020-07-09	18.63	18.85	17.56	18.00	1930165
2020-07-10	17.85	18.16	17.14	17.92	777700
2020-07-13	18.12	19.59	17.50	17.53	1639910
2020-07-14	17.75	18.95	17.14	18.55	1489280
2020-07-15	19.32	19.78	18.31	18.63	2084835
2020-07-16	18.27	18.38	17.35	17.52	977705
2020-07-17	17.98	18.00	17.30	17.74	852180
2020-07-20	20.44	22.53	20.37	22.22	4511880
2020-07-21	22.01	22.25	20.51	21.36	2067300
2020-07-22	21.00	21.99	20.99	21.89	864810
2020-07-23	22.20	23.85	21.40	21.89	2204170
2020-07-24	21.35	21.97	20.41	21.71	1024130
2020-07-27	22.15	22.35	20.62	21.88	1153050
2020-07-28	22.00	22.00	20.78	20.85	853370
2020-07-29	21.20	21.59	20.78	21.00	1045085
2020-07-30	21.33	22.64	21.25	22.19	1751915
2020-07-31	22.62	23.00	21.80	22.18	994420
2020-08-03	22.23	23.72	22.23	23.32	1323715
2020-08-04	23.74	25.27	23.74	24.84	1941625
2020-08-05	24.80	25.71	23.44	24.93	1568190
2020-08-06	24.45	24.79	23.21	23.77	1367060
2020-08-07	23.41	24.77	23.08	24.51	997410
2020-08-10	24.51	25.75	23.75	23.83	2154470
2020-08-11	23.96	24.00	22.66	23.21	734540
2020-08-12	23.54	23.87	22.67	23.81	858750
2020-08-13	23.57	24.13	23.19	23.19	1142740
2020-08-14	23.31	23.31	21.91	22.43	1182375
2020-08-17	22.65	23.75	22.65	22.88	1484760
2020-08-18	24.70	25.68	24.11	24.48	2425865
2020-08-19	24.00	25.54	23.80	25.04	1363890
2020-08-20	24.54	24.80	23.32	24.57	1881605
2020-08-21	24.30	24.64	23.95	24.60	720430
2020-08-24	24.60	25.40	24.45	24.92	1182110
2020-08-25	24.78	26.80	24.37	26.67	2965715
2020-08-26	26.94	27.41	25.49	25.77	1108915
2020-08-27	25.85	26.11	24.21	24.64	1496685
2020-08-28	24.80	25.54	24.69	25.03	758425
2020-08-31	25.05	25.24	22.53	22.56	2373620
2020-09-01	23.01	23.83	22.47	22.71	1748995
2020-09-02	22.83	23.08	21.82	22.37	1486245
2020-09-03	22.01	22.05	19.98	20.19	1973285
2020-09-04	20.20	20.40	18.22	19.86	1948240
2020-09-08	18.85	20.55	18.69	20.06	1290520
2020-09-09	20.22	20.71	19.48	19.77	1389955
2020-09-10	19.78	20.10	19.17	19.31	681215
2020-09-11	21.70	23.37	21.22	22.51	3269865
2020-09-14	22.95	23.74	22.01	23.38	2053660
2020-09-15	23.60	24.39	23.33	24.00	1801005
2020-09-16	24.08	24.34	22.63	23.77	1316065
2020-09-17	22.87	23.09	22.01	22.84	1120365
2020-09-18	23.14	23.31	22.26	22.28	2099850
2020-09-21	21.83	22.61	21.57	22.56	1125220
2020-09-22	22.60	23.11	21.79	23.02	1740370
2020-09-23	23.51	26.39	23.51	24.90	2188165
2020-09-24	24.42	25.19	22.17	24.28	1605935
2020-09-25	24.41	24.65	23.71	24.37	1186935
2020-09-28	25.42	25.98	24.86	25.98	1310510
2020-09-29	25.99	26.73	25.57	26.11	2138615
2020-09-30	26.25	28.37	26.25	27.05	3248305
2020-10-01	27.56	30.02	27.38	29.83	3220170
2020-10-02	28.45	30.31	27.51	29.76	2869785
2020-10-05	30.50	33.75	30.35	33.60	3354185
2020-10-06	33.51	35.70	31.74	34.40	2612495
2020-10-07	35.94	38.53	34.68	37.76	3849140
2020-10-08	38.66	39.93	36.46	37.31	3052850
2020-10-09	36.48	39.77	35.36	39.31	2426140
2020-10-12	40.25	43.34	38.15	39.23	5322960
2020-10-13	39.00	45.24	39.00	42.44	4480920
2020-10-14	43.00	44.90	42.48	43.75	3077140
2020-10-15	41.99	42.62	39.77	40.34	3553205
2020-10-16	39.65	40.86	35.46	40.00	9761545
2020-10-19	38.26	42.54	38.26	42.23	3964760
2020-10-20	42.72	48.73	42.72	48.40	4287575
2020-10-21	47.00	47.00	39.75	39.82	6730195
2020-10-22	40.00	40.60	38.07	39.60	4666355
2020-10-23	39.99	41.21	37.70	39.62	2233285
2020-10-26	38.00	38.20	35.00	35.76	3677015
2020-10-27	35.80	37.19	34.20	34.78	3181310
2020-10-28	34.98	36.79	33.33	35.88	3570325
2020-10-29	36.51	38.66	36.13	37.54	2187535
2020-10-30	36.96	37.20	35.10	36.52	1313580
2020-11-02	37.04	40.49	36.86	39.82	2165070
2020-11-03	39.81	40.09	38.22	40.03	1251935
2020-11-04	38.00	38.40	36.60	37.34	3256200
2020-11-05	38.69	44.58	38.69	44.28	2890485
2020-11-06	45.00	47.69	42.80	44.56	3633235
2020-11-09	46.40	46.65	41.79	41.90	2183040
2020-11-10	40.53	42.03	38.20	40.00	1872860
2020-11-11	40.70	44.97	40.42	44.37	2204355
2020-11-12	44.06	44.52	42.03	42.63	1215650
2020-11-13	43.47	44.34	42.76	43.48	1056320
2020-11-16	43.14	44.00	42.00	43.68	1598045
2020-11-17	47.10	47.52	41.73	43.58	1532829
2020-11-18	42.50	43.36	39.62	39.87	1917865
2020-11-19	40.56	40.73	39.15	40.08	1440158
2020-11-20	40.40	42.25	40.10	41.71	2118558
2020-11-23	40.00	41.05	38.26	40.84	2025905
2020-11-24	41.16	44.53	40.15	42.53	2566502
2020-11-25	41.12	44.08	40.96	43.09	1167317
2020-11-27	43.67	48.05	43.66	45.26	2318724
2020-11-30	47.01	47.60	41.21	43.02	2279599
2020-12-01	43.66	44.49	40.10	40.32	1492402
2020-12-02	39.90	41.30	38.92	40.14	1638871
2020-12-03	40.70	41.29	39.05	39.20	997128
2020-12-04	39.29	40.37	38.80	39.72	1542600
2020-12-07	39.42	40.05	37.02	39.16	2377618
2020-12-08	40.50	43.89	40.18	41.71	1914215
2020-12-09	42.00	42.72	39.62	41.02	1711170
2020-12-10	40.98	44.30	40.18	42.49	1285747
2020-12-11	42.61	45.30	41.26	43.14	1479919
2020-12-14	45.30	48.60	43.54	48.31	2933003
2020-12-15	49.50	56.96	47.37	55.99	5769692
2020-12-16	54.81	58.00	52.04	57.28	3008954
2020-12-17	58.00	58.52	54.80	57.14	3964900
2020-12-18	57.28	63.85	56.98	58.26	6008356
2020-12-21	59.50	62.38	57.51	61.22	2881397
2020-12-22	61.74	68.62	61.54	64.79	2632774
2020-12-23	68.00	68.81	58.30	58.39	3693044
2020-12-24	58.25	58.42	53.17	54.77	2340343
2020-12-28	59.31	63.46	55.56	56.65	3494359
2020-12-29	57.00	57.61	54.63	55.79	1718227
2020-12-30	56.79	58.42	56.35	57.06	2790957
2020-12-31	57.75	59.48	55.64	57.36	1529268
2021-01-04	59.77	67.50	59.12	62.33	3220353
2021-01-05	60.60	69.52	60.43	68.80	2844759
2021-01-06	74.09	77.50	71.81	73.50	3980526
2021-01-07	79.10	83.19	74.51	79.78	3442827
2021-01-08	80.50	84.78	74.10	77.11	4215666
2021-01-11	73.80	77.50	71.53	76.53	2403488
2021-01-12	78.61	85.55	77.30	85.30	2154944
2021-01-13	82.52	83.67	76.65	77.41	3345952
2021-01-14	80.06	81.44	74.00	75.67	3052383
2021-01-15	74.48	75.99	71.46	72.00	3084277
2021-01-19	73.71	82.93	73.71	82.83	3375352
2021-01-20	82.95	85.42	80.61	83.56	2573453
2021-01-21	85.08	95.29	82.50	94.47	3913506
2021-01-22	92.50	98.75	91.24	96.77	2608553
2021-01-25	100.72	109.77	91.60	96.14	3784642
2021-01-26	96.55	102.72	92.50	101.89	2732002
2021-01-27	97.76	108.78	96.56	103.88	2642858
2021-01-28	102.74	103.17	90.01	97.34	3245029
2021-01-29	96.14	98.23	84.05	88.06	3281794
2021-02-01	92.75	104.51	92.74	103.41	2807964
2021-02-02	111.78	118.90	104.10	115.85	3079892
2021-02-03	116.01	121.22	110.26	119.70	2053622
2021-02-04	117.55	118.57	105.00	108.67	2766440
2021-02-05	110.31	111.55	103.43	109.19	1405895
2021-02-08	112.00	119.41	111.34	114.09	2421409
2021-02-09	115.77	127.64	115.77	124.13	2675418
2021-02-10	125.20	130.33	117.01	119.53	2188737
2021-02-11	121.26	121.71	115.11	118.91	1258177
2021-02-12	116.14	126.13	113.06	123.83	1154764
2021-02-16	125.07	129.21	116.61	120.22	1601810
2021-02-17	116.00	116.60	104.16	112.51	2855753
2021-02-18	105.50	108.69	100.66	107.27	3578743
2021-02-19	111.67	112.22	103.85	104.80	1857753
2021-02-22	100.03	106.40	94.61	95.25	2137066
2021-02-23	92.79	95.43	81.51	92.75	3430620
2021-02-24	97.66	105.98	90.49	105.40	2113498
2021-02-25	105.03	107.35	96.45	97.90	2955671
2021-02-26	96.02	107.25	94.57	104.25	7163601
2021-03-01	109.17	118.00	108.00	117.46	2060632
2021-03-02	112.31	117.50	107.20	109.90	2111300
2021-03-03	108.57	110.34	94.05	94.51	2258121
2021-03-04	93.63	98.83	80.52	86.14	4195690
2021-03-05	88.06	89.97	73.28	79.98	4302873
2021-03-08	75.31	80.96	70.30	72.04	4120830
2021-03-09	82.00	89.61	81.29	87.98	4082643
2021-03-10	94.45	94.47	77.43	78.38	3410116
2021-03-11	86.00	93.20	85.44	91.21	3245507
2021-03-12	84.00	95.41	83.05	94.22	2181615
2021-03-15	88.85	91.44	86.62	88.07	2514410
2021-03-16	88.07	93.39	84.80	85.73	1697028
2021-03-17	83.00	90.33	82.83	87.99	1856246
2021-03-18	85.34	86.58	80.30	81.21	1906254
2021-03-19	82.70	84.24	79.23	79.23	3759832
2021-03-22	83.89	87.71	80.10	80.47	2230220
2021-03-23	80.90	82.86	73.51	74.44	2508350
2021-03-24	76.86	76.86	65.90	66.09	3596754
2021-03-25	62.43	70.63	62.42	68.02	3655733
2021-03-26	70.51	71.45	66.73	70.34	2256716
2021-03-29	69.49	71.48	60.56	62.16	3091786
2021-03-30	65.03	72.34	63.00	70.58	5481856
2021-03-31	74.08	77.06	71.55	75.50	3429515
2021-04-01	77.10	79.20	74.38	75.19	1885544
2021-04-05	77.00	77.09	68.02	70.12	2726917
2021-04-06	71.32	74.70	70.58	71.25	2796167
2021-04-07	70.49	70.82	67.20	68.08	2487017
2021-04-08	68.54	69.03	64.65	66.22	2132807
2021-04-09	64.27	70.09	64.06	69.29	3036664
2021-04-12	67.00	68.29	65.41	67.22	1405929
2021-04-13	68.03	68.67	64.90	67.92	2106615
2021-04-14	68.18	71.30	65.63	66.30	2461726
2021-04-15	67.00	69.20	65.60	67.65	3117113
2021-04-16	67.89	70.95	67.21	70.26	9787826
2021-04-19	73.00	76.63	66.50	66.94	3810769
2021-04-20	68.37	73.70	67.52	69.04	3939844
2021-04-21	69.35	75.50	68.03	74.89	3540470
2021-04-22	78.31	86.48	76.71	85.60	6064438
2021-04-23	85.45	89.80	82.67	89.51	2856169
2021-04-26	86.67	92.00	85.27	91.99	2664280
2021-04-27	91.12	91.12	83.86	85.62	3715669
2021-04-28	84.64	87.56	82.29	85.72	1295414
2021-04-29	86.92	86.92	80.66	83.58	1166584
2021-04-30	81.60	82.94	79.45	80.49	1857715
2021-05-03	81.99	82.66	77.65	79.54	1369818
2021-05-04	77.00	77.76	72.44	74.51	1561907
2021-05-05	76.65	80.12	74.51	77.20	981319
2021-05-06	76.13	76.63	71.89	73.59	1148430
2021-05-07	74.79	77.40	73.42	74.70	1342324
2021-05-10	76.99	77.93	70.59	72.15	1760862
2021-05-11	70.46	77.20	68.50	75.46	2939909
2021-05-12	74.58	77.72	71.69	72.37	1992329
2021-05-13	72.27	73.72	63.82	65.11	2346197
2021-05-14	68.43	71.90	67.75	71.73	1648052
2021-05-17	69.54	71.88	68.51	71.24	1597654
2021-05-18	68.84	72.91	67.51	71.23	2776393
2021-05-19	70.82	77.68	69.55	76.77	2500534
2021-05-20	76.87	80.49	75.84	78.41	2545199
2021-05-21	79.84	80.40	76.47	77.96	1425972
2021-05-24	78.20	78.20	71.65	72.59	1890013
2021-05-25	74.05	74.05	68.87	71.98	1886169
2021-05-26	72.04	79.36	72.04	78.63	1712600
2021-05-27	77.00	78.00	74.01	77.94	2775876
2021-05-28	77.20	78.40	74.20	74.38	2120752
2021-06-01	76.50	83.58	76.01	78.95	3969949
2021-06-02	78.24	78.50	73.41	76.40	2016257
2021-06-03	74.79	81.28	74.13	76.93	2953009
2021-06-04	78.55	82.44	77.18	80.84	3256939
2021-06-07	79.00	79.69	72.70	74.49	3457721
2021-06-08	74.39	74.80	69.60	70.77	3342006
2021-06-09	70.19	72.57	68.47	68.75	2797194
2021-06-10	71.34	72.22	67.38	67.45	2312552
2021-06-11	67.45	69.84	66.66	68.69	2663509
2021-06-14	69.08	70.17	68.10	68.66	1170351
2021-06-15	70.93	71.03	64.40	65.04	1759810
2021-06-16	64.19	66.29	63.02	64.16	1723500
2021-06-17	63.50	65.67	61.05	61.41	2886700
2021-06-18	61.91	62.10	59.35	60.50	3529538
2021-06-21	59.90	60.47	56.30	58.70	3474596
2021-06-22	57.29	57.58	54.40	56.50	5648188
2021-06-23	56.50	59.37	56.50	58.08	3223226
2021-06-24	53.80	59.50	52.46	56.48	5873070
2021-06-25	57.57	60.87	57.03	58.66	3203748
2021-06-28	60.00	68.37	60.00	66.17	5727483
2021-06-29	66.90	67.34	64.09	66.78	3565657
2021-06-30	65.97	66.53	63.62	65.02	1659218
2021-07-01	65.74	66.50	62.86	66.04	1761301
2021-07-02	64.25	65.54	62.09	62.55	1476097
2021-07-06	62.34	66.88	61.51	66.83	3129306
2021-07-07	68.90	74.46	68.80	71.25	5642188
2021-07-08	68.08	69.57	65.89	68.99	2036692
2021-07-09	71.06	71.18	67.55	67.80	2413601
2021-07-12	70.93	71.80	66.90	68.27	2385341
2021-07-13	70.35	73.32	66.71	72.35	3881636
2021-07-14	71.79	74.80	68.94	68.94	2214336
2021-07-15	69.98	73.00	67.27	68.83	2198620
2021-07-16	69.27	69.44	65.35	66.43	2098540
2021-07-19	64.12	65.07	61.90	64.34	1341194
2021-07-20	65.23	66.70	61.50	66.08	1736483
2021-07-21	68.15	79.70	68.15	79.38	5239161
2021-07-22	90.10	90.48	66.78	67.67	10622297
2021-07-23	64.19	65.90	56.92	59.07	5682638
2021-07-26	58.02	61.99	55.88	56.48	3664723
2021-07-27	54.00	56.29	51.73	53.75	4770313
2021-07-28	57.70	62.74	55.50	60.36	4509245
2021-07-29	59.36	60.78	57.31	59.39	1793560
2021-07-30	58.00	61.20	57.07	59.25	1224059
2021-08-02	59.61	63.07	58.57	61.03	1911161
2021-08-03	60.66	62.19	58.60	60.84	1148644
2021-08-04	62.40	63.71	58.88	59.77	1653396
2021-08-05	60.58	61.35	58.25	58.56	1380645
2021-08-06	58.63	60.54	56.48	58.15	1386227
2021-08-09	58.76	61.27	56.80	60.63	1233866
2021-08-10	60.45	61.60	59.24	60.84	1447205
2021-08-11	61.40	61.45	55.82	57.46	2174865
2021-08-12	56.65	58.47	55.18	56.61	1294884
2021-08-13	55.95	56.01	51.30	51.50	1951928
2021-08-16	51.70	52.44	49.22	49.83	2089691
2021-08-17	49.80	49.80	47.13	48.72	2176059
2021-08-18	51.00	52.47	46.26	47.95	3284139
2021-08-19	47.91	49.42	45.45	45.92	2521244
2021-08-20	45.54	49.39	45.11	47.08	1945304
2021-08-23	48.08	49.17	47.23	49.00	1553355
2021-08-24	50.55	52.50	49.20	50.37	2900394
2021-08-25	51.24	55.41	50.82	54.01	3152901
2021-08-26	52.14	54.91	51.14	52.02	1648079
2021-08-27	53.78	55.20	52.62	54.47	1966876
2021-08-30	55.88	64.05	55.37	64.00	5489428
2021-08-31	60.85	64.14	59.50	61.31	3090490
2021-09-01	58.00	61.95	58.00	60.96	1872443
2021-09-02	64.11	69.96	63.22	64.44	4717844
2021-09-03	62.82	63.24	60.51	61.75	1653778
2021-09-07	62.90	65.27	62.75	63.95	1203721
2021-09-08	63.56	64.50	60.20	60.71	1495592
2021-09-09	60.22	63.82	60.06	63.13	1016627
2021-09-10	64.50	66.24	61.04	61.35	1593130
2021-09-13	60.99	63.38	58.01	62.22	1553719
2021-09-14	60.97	62.19	60.21	61.00	1295091
2021-09-15	61.75	63.87	58.85	62.16	1472100
2021-09-16	59.92	61.06	59.50	60.43	1036419
2021-09-17	60.57	62.13	59.26	61.93	1712774
2021-09-20	59.24	59.36	55.54	56.75	1651309
2021-09-21	57.60	59.51	56.81	58.64	666539
2021-09-22	59.19	61.50	58.78	61.07	1991511
2021-09-23	61.66	61.95	54.79	57.01	3423743
2021-09-24	55.88	56.62	53.32	53.82	1555397
2021-09-27	52.83	54.94	51.38	54.21	1375197
2021-09-28	53.46	54.23	51.53	51.79	1392678
2021-09-29	52.95	53.89	51.34	52.35	2042963
2021-09-30	53.60	57.31	53.25	57.00	2359594
2021-10-01	55.64	58.34	55.30	57.91	1424837
2021-10-04	57.00	57.02	54.53	54.79	1235214
2021-10-05	55.96	58.40	55.10	57.30	948584
2021-10-06	55.55	57.60	55.02	56.44	910396
2021-10-07	58.40	58.98	56.66	56.86	1220045
2021-10-08	56.60	57.98	55.08	56.00	847668
2021-10-11	58.11	63.08	57.82	61.41	2377617
2021-10-12	61.80	67.30	61.80	65.66	2554117
2021-10-13	68.00	69.11	66.35	66.97	1662921
2021-10-14	67.50	67.87	63.10	63.50	1930259
2021-10-15	64.68	65.95	62.64	63.97	2039826
2021-10-18	64.84	69.20	64.29	68.09	1906915
2021-10-19	68.35	72.15	66.24	71.90	2211425
2021-10-20	72.80	74.40	71.07	72.76	1840629
2021-10-21	71.41	73.51	71.15	72.41	1449342
2021-10-22	72.13	72.20	69.59	71.37	1118930
2021-10-25	74.00	76.25	73.25	74.43	1470450
2021-10-26	73.69	74.62	70.35	70.88	964368
2021-10-27	73.95	79.27	73.63	76.22	2599705
2021-10-28	74.01	77.11	72.11	76.51	2397236
2021-10-29	80.00	81.10	76.52	77.79	2014505
2021-11-01	76.13	76.50	73.62	75.00	1275598
2021-11-02	72.80	73.00	66.80	68.09	2328662
2021-11-03	65.51	69.67	64.40	69.54	1648523
2021-11-04	70.33	71.35	66.63	69.31	1269903
2021-11-05	67.54	68.15	64.20	65.92	1708774
2021-11-08	67.63	68.27	65.99	67.14	1418127
2021-11-09	67.31	68.20	65.00	66.74	833227
2021-11-10	65.64	66.90	64.03	65.45	1223185
2021-11-11	68.19	72.20	67.79	70.77	2207029
2021-11-12	70.54	73.63	70.54	72.52	1508910
2021-11-15	72.71	72.91	69.82	71.13	1180080
2021-11-16	71.51	71.68	68.24	69.21	1097269
2021-11-17	69.61	70.82	67.61	68.15	671482
2021-11-18	68.20	69.80	66.78	68.69	1136473
2021-11-19	68.80	69.80	65.80	66.33	1297799
2021-11-22	66.76	67.33	61.63	63.36	1376952
2021-11-23	62.49	63.09	59.81	61.97	767022
2021-11-24	60.79	61.43	58.80	60.30	1032239
2021-11-26	58.00	58.72	56.54	58.52	823625
2021-11-29	58.59	59.35	57.00	58.01	1024180
2021-11-30	57.05	59.37	54.80	57.34	1791477
2021-12-01	57.10	59.25	54.06	54.35	1463790
2021-12-02	54.80	55.12	47.88	48.21	3418092
2021-12-03	48.12	48.23	42.42	43.32	3798634
2021-12-06	43.20	44.25	40.98	44.06	3184788
2021-12-07	46.19	48.60	46.05	47.30	2160439
2021-12-08	47.01	47.83	45.31	46.49	1469373
2021-12-09	46.89	47.35	44.05	44.07	996608
2021-12-10	44.72	44.72	42.41	43.49	1139713
2021-12-13	43.91	45.43	42.82	43.83	1177675
2021-12-14	41.92	42.62	39.70	41.93	1524952
2021-12-15	41.50	42.30	39.50	41.83	1766893
2021-12-16	43.01	44.33	40.30	40.79	1605614
2021-12-17	39.24	41.08	38.66	40.70	2662233
2021-12-20	39.02	39.09	37.10	38.05	1575494
2021-12-21	39.15	41.10	39.07	40.90	1440637
2021-12-22	39.97	40.35	38.84	39.92	992893
2021-12-23	39.40	39.88	37.80	38.93	1109174
2021-12-27	38.80	39.44	37.09	37.59	1270872
2021-12-28	38.00	39.91	37.27	37.81	1824529
2021-12-29	37.50	38.70	36.45	37.87	903122
2021-12-30	37.82	41.47	37.25	40.94	2405894
2021-12-31	40.77	41.58	40.08	40.32	807915
2022-01-03	41.22	43.72	40.80	41.97	1793666
2022-01-04	42.22	43.06	40.83	42.01	1560043
2022-01-05	41.40	43.25	39.90	39.99	1695565
2022-01-06	39.90	41.21	38.77	39.87	1274480
2022-01-07	40.52	41.34	39.31	40.09	1811913
2022-01-10	39.59	39.89	37.09	39.58	1113024
2022-01-11	39.88	41.15	39.48	39.60	1064412
2022-01-12	40.92	43.56	40.52	41.74	1296598
2022-01-13	42.74	43.64	41.07	41.22	1074443
2022-01-14	41.01	43.11	41.00	42.37	1774253
2022-01-18	41.80	42.99	41.10	41.13	1643147
2022-01-19	41.39	43.58	40.56	42.75	1741391
2022-01-20	43.90	45.79	43.33	43.37	1814903
2022-01-21	42.36	42.89	40.25	40.53	1290355
2022-01-24	37.61	39.08	34.85	38.89	3331123
2022-01-25	37.20	38.33	36.70	37.25	1571609
2022-01-26	39.54	40.40	37.54	37.82	1532135
2022-01-27	38.47	38.47	35.61	36.07	1095388
2022-01-28	35.50	36.40	34.47	35.87	1231830
2022-01-31	36.72	40.15	36.69	40.12	1059975
2022-02-01	40.49	40.60	38.77	39.63	706615
2022-02-02	40.00	40.25	37.42	37.71	1400049
2022-02-03	36.99	37.55	35.51	35.72	1456243
2022-02-04	36.10	38.08	35.65	37.78	701057
2022-02-07	38.00	38.38	37.02	37.17	591115
2022-02-08	36.75	39.08	36.71	38.92	923357
2022-02-09	41.00	42.40	40.40	42.40	2076239
2022-02-10	40.58	42.40	40.25	40.58	1040818
2022-02-11	40.44	41.46	38.38	38.79	661820
2022-02-14	38.64	39.91	38.12	38.20	824718
2022-02-15	39.24	41.41	39.20	41.34	696826
2022-02-16	40.93	41.51	40.27	40.84	1102775
2022-02-17	40.48	41.75	40.06	40.20	620529
2022-02-18	40.20	40.49	39.37	39.53	628038
2022-02-22	38.30	39.18	37.50	38.03	1210596
2022-02-23	40.23	40.45	38.91	39.09	813965
2022-02-24	37.17	41.85	35.23	41.68	2211425
2022-02-25	41.69	43.00	41.00	42.92	990322
2022-02-28	42.38	49.45	42.38	47.96	3788925
2022-03-01	47.13	52.73	46.75	52.22	2420625
2022-03-02	52.28	52.37	49.64	50.93	1719009
2022-03-03	51.61	51.74	48.84	49.77	1274698
2022-03-04	49.07	49.50	46.20	47.63	1552371
2022-03-07	49.00	49.45	46.76	47.21	1574370
2022-03-08	48.14	52.25	47.90	51.31	2406506
2022-03-09	51.04	53.60	50.25	52.39	1685629
2022-03-10	49.25	49.97	45.52	47.74	1872714
2022-03-11	49.17	50.37	40.83	41.70	2663383
2022-03-14	38.71	38.98	34.73	35.93	2551243
2022-03-15	34.50	38.49	32.20	36.80	2792506
2022-03-16	42.05	43.37	38.80	43.11	3003821
2022-03-17	40.60	42.83	40.56	41.55	1340156
2022-03-18	40.73	45.95	40.51	44.93	2186002
2022-03-21	44.47	45.80	42.72	44.25	936221
2022-03-22	45.25	47.56	45.24	46.70	1044166
2022-03-23	45.21	47.31	44.85	45.68	1180520
2022-03-24	45.71	46.58	44.14	46.04	1059820
2022-03-25	44.50	44.80	43.49	44.19	1053835
2022-03-28	44.96	45.23	42.63	44.89	1146245
2022-03-29	45.79	46.37	44.37	46.35	1296949
2022-03-30	46.50	46.60	42.90	43.06	1054945
2022-03-31	43.75	44.07	40.74	41.32	1321706
2022-04-01	43.73	45.73	42.35	43.19	1466782
2022-04-04	45.00	47.00	44.36	46.30	1608611
2022-04-05	45.88	46.56	44.41	45.15	1462909
2022-04-06	44.41	44.50	42.43	43.90	1664460
2022-04-07	43.84	45.05	43.01	43.95	1374997
2022-04-08	43.67	45.60	42.37	42.42	1442575
2022-04-11	42.01	44.54	41.42	43.01	1306216
2022-04-12	44.07	45.53	40.30	40.34	1972570
2022-04-13	40.65	44.96	40.12	44.71	1722800
2022-04-14	44.97	46.85	44.18	44.18	1219608
2022-04-18	44.18	45.67	43.53	44.28	1091321
2022-04-19	44.54	46.80	44.29	46.74	794573
2022-04-20	47.25	47.60	44.14	44.41	1012115
2022-04-21	45.94	47.77	38.60	40.53	2921618
2022-04-22	41.60	43.38	40.45	41.28	2331119
2022-04-25	40.35	41.17	38.68	40.77	1769408
2022-04-26	40.47	40.81	39.05	39.57	924583
2022-04-27	40.87	41.41	39.55	39.86	874692
2022-04-28	40.00	41.62	39.28	41.22	1291658
2022-04-29	42.54	44.10	41.34	41.57	978793
2022-05-02	40.24	42.18	38.57	40.35	1051421
2022-05-03	40.21	42.62	40.00	42.57	585127
2022-05-04	42.40	46.89	42.03	46.85	1492238
2022-05-05	45.40	46.80	42.57	44.21	1019728
2022-05-06	43.91	43.91	41.05	42.01	755745
2022-05-09	41.00	41.89	37.56	38.04	1320776
2022-05-10	39.17	40.23	37.59	39.71	1007337
2022-05-11	39.20	41.28	37.41	37.58	939446
2022-05-12	37.21	40.57	36.03	38.79	904753
2022-05-13	40.01	42.10	39.91	41.16	828249
2022-05-16	41.22	41.75	39.97	40.35	408109
2022-05-17	42.45	44.41	42.45	44.07	1099190
2022-05-18	43.36	45.90	43.10	45.03	1021460
2022-05-19	45.17	46.74	44.75	45.95	1473502
2022-05-20	47.16	47.54	45.16	47.46	940034
2022-05-23	48.00	48.74	46.31	46.45	854883
2022-05-24	45.32	45.33	43.40	44.11	640543
2022-05-25	43.65	47.16	43.30	46.56	835975
2022-05-26	46.61	49.15	46.19	48.61	1033563
2022-05-27	48.80	49.00	46.92	47.56	570754
2022-05-31	49.12	50.30	47.22	48.90	1533433
2022-06-01	50.42	51.95	49.79	49.98	1568732
2022-06-02	50.04	54.57	50.00	54.15	2076511
2022-06-03	53.52	56.41	52.82	55.08	1046468
2022-06-06	59.15	63.94	58.99	61.73	3199191
2022-06-07	60.34	64.19	59.30	64.01	1871805
2022-06-08	64.00	67.06	62.59	63.64	2249225
2022-06-09	59.90	63.29	59.13	60.99	1551932
2022-06-10	60.00	65.37	60.00	62.22	1886236
2022-06-13	58.81	59.97	55.68	58.43	1717573
2022-06-14	59.71	59.84	55.42	56.57	1351025
2022-06-15	57.33	58.42	55.64	57.08	1175913
2022-06-16	54.92	56.78	52.75	53.97	1158352
2022-06-17	56.01	59.18	55.92	58.44	2689274
2022-06-21	60.54	67.57	60.51	67.00	3591146
2022-06-22	64.30	70.00	64.20	67.45	3169671
2022-06-23	68.10	69.47	65.26	66.27	1579089
2022-06-24	68.93	69.00	64.75	67.21	1467030
2022-06-27	67.22	74.00	66.57	72.11	4169132
2022-06-28	74.00	74.10	67.31	67.53	2607151
2022-06-29	65.79	68.31	63.49	67.17	1796266
2022-06-30	67.30	72.15	66.90	71.38	2958781
2022-07-01	70.08	71.00	68.24	70.69	1475326
2022-07-05	72.46	74.39	68.04	70.96	2593759
2022-07-06	70.03	71.46	65.18	67.00	1932146
2022-07-07	68.14	77.18	68.12	77.00	3200249
2022-07-08	76.85	77.06	71.52	73.83	2566234
2022-07-11	71.62	71.70	68.05	68.84	1653210
2022-07-12	68.44	69.21	65.11	65.60	1871928
2022-07-13	66.20	70.29	65.66	69.50	1938600
2022-07-14	69.00	70.98	67.10	70.15	883060
2022-07-15	67.30	67.30	60.70	66.84	3027113
2022-07-18	68.41	70.52	66.89	67.10	1183078
2022-07-19	67.39	67.99	65.16	67.46	1199675
2022-07-20	67.42	70.39	64.59	66.13	1486553
2022-07-21	65.57	66.30	63.22	64.42	1131262
2022-07-22	61.39	62.58	59.07	59.72	1839840
2022-07-25	59.59	60.79	57.82	60.37	1209954
2022-07-26	60.74	61.45	59.67	60.34	1812300
2022-07-27	61.04	64.92	59.95	64.43	1536016
2022-07-28	65.80	67.40	62.48	64.25	2366125
2022-07-29	63.37	65.65	63.01	64.70	1731503
2022-08-01	64.00	64.00	60.85	61.23	1176126
2022-08-02	58.77	63.32	58.47	61.66	1712702
2022-08-03	66.00	67.88	60.17	62.51	3022011
2022-08-04	63.10	66.95	62.03	66.82	1396168
2022-08-05	66.49	67.69	63.84	64.53	1570380
2022-08-08	66.08	69.99	63.35	64.10	1505697
2022-08-09	63.91	66.23	63.02	66.05	900011
2022-08-10	66.55	70.80	65.11	70.71	1797735
2022-08-11	70.91	72.21	69.40	70.73	1160622
2022-08-12	68.78	69.78	67.01	68.74	1220078
2022-08-15	69.00	71.64	67.33	68.58	1113006
2022-08-16	67.73	69.34	67.50	68.25	803740
2022-08-17	67.50	67.97	64.56	66.58	1182173
2022-08-18	67.65	68.47	65.42	66.73	1132802
2022-08-19	65.98	66.16	62.30	63.07	1446517
2022-08-22	61.80	63.68	60.68	62.29	1706254
2022-08-23	62.75	63.34	60.13	62.73	1374592
2022-08-24	62.24	63.50	62.18	62.23	1404643
2022-08-25	63.71	67.25	63.53	66.56	1692158
2022-08-26	68.84	73.36	68.29	71.87	5579103
2022-08-29	70.56	71.37	67.81	67.99	1330792
2022-08-30	69.14	69.43	64.07	64.73	1580170
2022-08-31	65.50	67.00	65.00	66.67	1184542
2022-09-01	64.92	68.39	64.74	68.28	1232935
2022-09-02	68.20	69.46	64.40	64.43	946348
2022-09-06	66.02	66.76	63.18	64.81	1288705
2022-09-07	64.63	68.70	63.34	68.57	934117
2022-09-08	64.31	64.80	61.10	63.42	2453437
2022-09-09	65.05	65.80	63.33	64.95	972519
2022-09-12	65.79	65.79	63.58	64.19	926899
2022-09-13	61.89	64.08	61.59	61.94	995230
2022-09-14	61.60	62.79	60.38	62.63	760210
2022-09-15	58.95	60.75	57.70	57.81	2089478
2022-09-16	56.90	57.42	55.03	56.38	3058727
2022-09-19	54.73	56.86	54.73	56.41	652012
2022-09-20	56.80	57.85	55.26	55.99	818644
2022-09-21	56.02	56.96	53.55	55.21	840126
2022-09-22	54.98	55.50	50.62	51.64	2504770
2022-09-23	49.98	52.11	49.48	51.77	1791091
2022-09-26	51.56	53.64	51.56	51.88	2594113
2022-09-27	53.44	53.73	51.10	51.33	1142630
2022-09-28	50.56	53.21	49.40	52.84	1132772
2022-09-29	51.46	51.46	49.21	49.95	1492376
2022-09-30	50.13	53.41	49.36	53.08	1666465
2022-10-03	53.32	54.69	53.13	53.41	622084
2022-10-04	54.81	56.47	53.89	55.66	763160
2022-10-05	55.16	56.45	53.20	55.25	833818
2022-10-06	54.80	55.36	51.25	51.64	1302634
2022-10-07	50.57	51.40	49.94	50.34	718370
2022-10-10	50.02	50.04	48.67	49.44	1011558
2022-10-11	48.60	49.54	47.83	48.84	883104
2022-10-12	49.58	50.55	48.75	49.74	846076
2022-10-13	48.00	51.45	47.67	50.64	817017
2022-10-14	52.93	53.40	50.51	50.72	998190
2022-10-17	51.95	52.48	47.62	48.09	1449355
2022-10-18	49.99	53.42	49.37	50.97	1488967
2022-10-19	49.50	50.26	48.17	49.10	863290
2022-10-20	49.09	49.34	46.96	47.52	1191516
2022-10-21	47.50	49.33	46.97	48.37	1877684
2022-10-24	45.19	46.10	41.03	45.14	2325121
2022-10-25	46.32	48.09	46.18	47.13	919413
2022-10-26	48.29	50.78	47.81	50.73	1685654
2022-10-27	49.31	50.70	47.60	48.38	1194636
2022-10-28	46.17	47.36	43.01	46.37	1377603
2022-10-31	43.84	45.59	43.38	43.99	1120842
2022-11-01	45.88	46.99	44.05	44.05	1076605
2022-11-02	44.66	47.04	43.32	44.59	979573
2022-11-03	45.12	46.15	45.00	45.26	913649
2022-11-04	48.62	48.87	45.24	46.11	1227759
2022-11-07	48.83	51.68	48.83	51.10	2299252
2022-11-08	51.67	52.47	50.66	52.30	1431358
2022-11-09	50.92	54.43	50.76	51.72	1450868
2022-11-10	53.56	55.74	52.18	55.67	1825337
2022-11-11	57.04	58.09	55.20	55.71	946784
2022-11-14	56.10	56.19	53.67	53.91	804396
2022-11-15	56.15	57.95	56.00	57.45	1234600
2022-11-16	56.59	58.44	55.19	55.23	791788
2022-11-17	53.93	56.09	53.29	55.63	630400
2022-11-18	55.00	55.67	52.43	53.09	834891
2022-11-21	52.39	52.98	51.29	52.25	471751
2022-11-22	51.65	51.95	50.24	51.85	465148
2022-11-23	52.54	52.96	50.85	51.20	779098
2022-11-25	50.01	50.41	48.13	49.82	723999
2022-11-28	49.50	50.61	48.40	50.45	642460
2022-11-29	52.12	53.32	50.75	50.76	740862
2022-11-30	53.26	56.98	53.00	56.91	1932904
2022-12-01	55.47	55.70	52.82	53.24	1577820
2022-12-02	52.54	55.13	52.05	54.03	1050178
2022-12-05	54.58	54.70	50.65	51.71	1608465
2022-12-06	51.79	52.25	48.33	49.27	1579274
2022-12-07	48.43	49.45	47.49	47.68	1290110
2022-12-08	47.04	49.00	46.30	46.76	1335750
2022-12-09	47.68	50.11	47.49	49.61	1127934
2022-12-12	48.89	49.21	47.02	47.79	1126218
2022-12-13	49.57	49.65	46.41	46.86	2603455
2022-12-14	47.09	47.09	45.29	46.19	1923130
2022-12-15	46.97	49.37	45.91	46.02	1024176
2022-12-16	46.74	47.01	44.29	44.57	4101018
2022-12-19	45.00	45.73	44.29	44.90	899938
2022-12-20	44.12	45.17	44.10	44.26	833910
2022-12-21	44.66	45.21	44.11	44.90	794621
2022-12-22	44.61	44.74	41.33	42.18	1502789
2022-12-23	42.57	42.77	39.94	40.51	1481992
2022-12-27	43.12	43.12	39.56	40.27	1410736
2022-12-28	39.64	40.45	38.91	39.13	1042783
2022-12-29	39.66	39.99	39.01	39.36	713973
2022-12-30	38.77	39.14	38.16	38.61	714664
2023-01-03	39.31	41.39	38.95	39.95	1400355
2023-01-04	39.40	40.00	37.61	38.86	1663489
2023-01-05	40.00	40.49	36.91	37.11	1455964
2023-01-06	37.59	40.64	37.59	39.76	1630637
2023-01-09	40.52	40.91	39.43	39.62	1329222
2023-01-10	40.69	45.24	40.45	44.53	3048143
2023-01-11	45.50	47.20	44.05	45.16	1899455
2023-01-12	44.46	45.58	43.76	44.42	999074
2023-01-13	43.97	44.50	42.67	43.65	1231960
2023-01-17	44.15	46.93	43.51	46.78	1695684
2023-01-18	46.70	46.98	43.65	43.80	1523997
2023-01-19	44.05	45.21	43.25	44.48	1147116
2023-01-20	46.00	47.91	45.16	47.32	1522767
2023-01-23	47.41	48.70	46.81	47.91	786237
2023-01-24	47.72	49.00	46.41	46.67	1255400
2023-01-25	46.00	46.60	45.21	46.43	537045
2023-01-26	47.75	47.82	46.36	46.76	403515
2023-01-27	47.00	47.34	45.66	45.67	559497
2023-01-30	44.59	44.94	43.35	43.53	868231
2023-01-31	43.30	46.48	43.20	45.51	1007159
2023-02-01	48.00	48.96	46.82	47.62	1657547
2023-02-02	47.99	48.14	45.54	46.11	981955
2023-02-03	43.95	44.90	43.25	43.44	1473346
2023-02-06	42.60	43.28	41.43	43.09	1261965
2023-02-07	43.37	44.24	41.86	43.52	889837
2023-02-08	44.58	45.30	41.81	42.57	1699580
2023-02-09	43.83	44.41	42.08	42.36	1012168
2023-02-10	42.02	43.10	41.65	42.12	806160
2023-02-13	42.72	42.95	41.86	42.07	669709
2023-02-14	41.79	43.20	41.57	42.84	861200
2023-02-15	42.27	44.18	42.26	43.92	792861
2023-02-16	43.00	43.99	42.96	43.37	815421
2023-02-17	42.60	43.00	41.28	42.10	1072770
2023-02-21	41.99	43.22	40.89	43.04	2357243
2023-02-22	42.99	45.80	42.67	45.05	1745517
2023-02-23	45.74	46.96	45.40	46.42	2035388
2023-02-24	45.36	45.99	43.81	44.52	1699460
2023-02-27	45.72	46.21	44.64	44.98	1487488
2023-02-28	43.83	46.19	43.22	44.18	2004909
2023-03-01	46.16	47.51	45.24	47.29	2335643
2023-03-02	46.90	49.01	46.85	48.78	2278796
2023-03-03	48.90	52.93	48.75	52.02	2508522
2023-03-06	52.89	55.60	52.89	54.94	2814979
2023-03-07	54.64	54.83	53.37	53.83	1498508
2023-03-08	53.75	54.48	51.51	52.56	1187124
2023-03-09	52.07	53.04	50.74	50.75	1058651
2023-03-10	49.69	51.45	48.50	49.90	1121995
2023-03-13	49.07	51.38	48.92	49.83	1105648
2023-03-14	50.15	51.84	50.06	50.70	1254657
2023-03-15	49.51	49.72	48.19	49.26	1077756
2023-03-16	48.54	48.64	47.11	48.22	1012587
2023-03-17	47.99	48.20	45.18	45.68	1811578
2023-03-20	45.38	49.05	45.38	48.00	769773
2023-03-21	49.38	50.56	48.80	49.53	625306
2023-03-22	50.05	50.50	48.02	48.08	1357284
2023-03-23	49.25	50.74	48.47	49.02	898567
2023-03-24	48.29	50.81	48.25	50.65	1078759
2023-03-27	50.38	50.99	49.14	49.52	1193576
2023-03-28	49.86	49.86	48.38	49.09	960940
2023-03-29	48.79	49.01	46.20	46.75	1548857
2023-03-30	47.31	47.51	46.50	46.66	954175
2023-03-31	46.96	47.76	46.20	46.84	2108387
2023-04-03	46.81	47.33	45.12	45.78	916911
2023-04-04	45.26	45.95	44.68	45.13	559629
2023-04-05	44.67	45.24	43.11	44.00	906517
2023-04-06	44.00	44.94	43.79	44.47	1174316
2023-04-10	44.39	47.28	44.18	47.25	688274
2023-04-11	47.72	48.76	47.45	48.44	1279958
2023-04-12	48.31	48.76	45.66	45.66	890785
2023-04-13	45.98	47.03	45.56	45.61	542684
2023-04-14	45.57	46.26	44.51	45.61	987039
2023-04-17	46.54	46.94	45.82	45.86	698064
2023-04-18	46.01	46.17	44.84	45.71	481762
2023-04-19	45.00	45.39	44.56	45.37	571517
2023-04-20	44.66	45.63	44.45	44.76	483588
2023-04-21	44.04	44.59	43.40	43.85	453985
2023-04-24	43.30	43.46	42.08	42.80	885345
2023-04-25	42.00	42.70	41.68	42.46	737703
2023-04-26	42.50	42.97	41.85	42.33	926155
2023-04-27	41.00	44.33	41.00	43.91	2037865
2023-04-28	43.16	46.29	42.60	45.92	1170859
2023-05-01	45.85	48.31	45.75	47.78	1271301
2023-05-02	47.09	47.50	45.25	45.42	825233
2023-05-03	45.00	46.14	42.56	42.77	1252267
2023-05-04	43.01	43.11	41.06	41.89	1125594
2023-05-05	43.01	45.01	42.12	44.73	866942
2023-05-08	44.15	44.86	43.12	43.84	882034
2023-05-09	43.00	43.00	41.15	42.11	1183647
2023-05-10	41.97	42.69	41.06	41.48	995350
2023-05-11	41.21	43.39	40.85	43.25	938513
2023-05-12	43.18	44.08	42.61	42.78	1023233
2023-05-15	42.93	43.42	41.74	42.67	1066219
2023-05-16	42.01	43.32	41.63	41.66	1242607
2023-05-17	41.06	41.69	40.85	41.19	874812
2023-05-18	41.11	41.18	39.00	39.72	1720136
2023-05-19	39.85	40.20	38.28	38.52	1271990
2023-05-22	39.00	39.02	37.11	37.74	1388210
2023-05-23	38.78	40.05	37.90	39.74	1233296
2023-05-24	39.93	40.14	38.80	39.18	737898
2023-05-25	39.04	39.23	37.72	38.34	896586
2023-05-26	38.60	38.64	37.32	38.19	572485
2023-05-30	38.00	38.09	36.31	36.92	1451306
2023-05-31	36.57	36.57	35.70	35.95	1480654
2023-06-01	35.99	37.60	35.49	37.39	1170168
2023-06-02	38.50	38.82	37.45	38.36	778044
2023-06-05	38.33	38.70	37.62	37.86	468626
2023-06-06	37.77	38.55	37.33	38.18	397803
2023-06-07	37.90	39.29	37.59	39.13	1450440
2023-06-08	39.49	39.88	38.27	39.74	1128323
2023-06-09	39.59	42.53	39.36	41.58	2338487
2023-06-12	41.44	41.50	40.30	40.71	881643
2023-06-13	41.11	41.79	40.08	40.48	917049
2023-06-14	40.68	42.16	40.32	41.75	1176733
2023-06-15	41.91	43.66	41.84	42.59	1177127
2023-06-16	43.21	43.66	42.23	42.65	1414100
2023-06-20	41.50	41.55	38.98	39.43	1445358
2023-06-21	39.21	39.52	38.71	39.05	400787
2023-06-22	38.90	38.92	37.94	38.25	613930
2023-06-23	38.00	38.15	37.77	37.77	472264
2023-06-26	37.75	38.99	37.06	37.22	782370
2023-06-27	38.00	38.00	37.04	37.48	654297
2023-06-28	37.60	37.67	36.81	37.55	502673
2023-06-29	37.50	38.57	37.07	38.23	773757
2023-06-30	38.39	40.21	37.73	39.70	927225
2023-07-03	39.99	41.43	38.81	39.06	498130
2023-07-05	38.95	39.78	38.64	38.76	693891
2023-07-06	38.20	38.65	37.39	37.78	585664
2023-07-07	38.05	39.62	38.00	39.23	648023
2023-07-10	39.49	39.97	39.00	39.46	645113
2023-07-11	39.48	39.58	37.90	38.88	551449
2023-07-12	39.65	40.80	39.46	40.09	934893
2023-07-13	40.76	41.37	39.86	40.09	891002
2023-07-14	40.09	40.14	38.39	38.73	903670
2023-07-17	38.75	39.24	38.28	38.99	791125
2023-07-18	38.45	39.22	38.21	38.26	711087
2023-07-19	38.73	39.19	38.01	38.39	523259
2023-07-20	38.05	38.22	37.40	37.64	535435
2023-07-21	37.80	37.90	37.00	37.23	703577
2023-07-24	37.09	37.98	36.93	37.70	567729
2023-07-25	38.61	38.65	37.38	37.44	574987
2023-07-26	37.21	38.72	37.00	38.16	857364
2023-07-27	38.50	38.62	37.31	37.39	748063
2023-07-28	38.20	38.69	37.75	38.29	608879
2023-07-31	38.60	40.13	38.50	39.07	834505
2023-08-01	38.71	39.36	37.93	38.05	730302
2023-08-02	37.46	37.63	35.85	36.05	1071339
2023-08-03	33.88	35.92	33.40	34.34	3140651
2023-08-04	34.71	36.92	34.60	36.25	1604922
2023-08-07	36.49	38.02	36.49	37.40	1634519
2023-08-08	36.34	37.03	36.03	36.90	1053013
2023-08-09	37.18	38.77	37.04	38.34	1338492
2023-08-10	38.72	38.91	37.72	37.76	1223768
2023-08-11	36.64	36.80	34.63	35.11	1400117
2023-08-14	34.78	36.14	33.93	35.87	1131033
2023-08-15	35.31	35.71	34.89	35.44	571291
2023-08-16	35.04	36.21	34.77	35.30	1237478
2023-08-17	35.45	36.23	35.14	35.61	1399858
2023-08-18	34.96	35.23	34.45	35.14	1397063
2023-08-21	34.91	35.33	34.35	34.79	544280
2023-08-22	35.74	35.98	34.22	34.40	926909
2023-08-23	34.41	36.07	34.41	35.71	894363
2023-08-24	36.00	36.48	35.30	35.46	723774
2023-08-25	35.67	35.96	34.44	35.72	788003
2023-08-28	36.00	36.20	35.60	36.11	400478
2023-08-29	36.23	37.41	36.07	37.10	561352
2023-08-30	36.50	37.08	36.50	36.79	574041
2023-08-31	36.51	37.40	36.40	36.97	1006923
2023-09-01	37.62	37.92	36.67	36.81	456455
2023-09-05	37.00	37.20	35.51	36.24	703434
2023-09-06	35.83	36.77	35.15	35.38	859275
2023-09-07	34.59	35.38	33.30	33.76	1024374
2023-09-08	33.89	34.26	33.37	33.98	621212
2023-09-11	34.44	34.88	33.23	33.48	675766
2023-09-12	33.32	33.53	32.76	32.87	721135
2023-09-13	33.00	33.05	31.77	32.33	615994
2023-09-14	32.88	33.64	32.79	33.41	1048120
2023-09-15	33.27	33.37	32.33	32.49	1121368
2023-09-18	32.13	32.44	31.42	31.62	575042
2023-09-19	30.92	31.35	30.36	30.56	862928
2023-09-20	30.64	30.87	30.01	30.21	757489
2023-09-21	29.94	30.63	29.60	30.55	872719
2023-09-22	31.28	31.28	30.07	30.22	585593
2023-09-25	29.70	30.92	29.61	30.11	449616
2023-09-26	29.96	31.15	29.92	30.72	594412
2023-09-27	30.96	31.19	30.02	30.37	517700
2023-09-28	30.35	30.35	29.48	29.72	469114
2023-09-29	30.40	31.11	30.11	30.27	754624
2023-10-02	29.96	30.09	29.30	29.57	738316
2023-10-03	29.06	29.42	28.34	28.77	988516
2023-10-04	28.48	28.72	27.15	27.48	1161809
2023-10-05	27.41	27.56	25.61	26.17	1502622
2023-10-06	26.07	26.69	25.97	26.23	900095
2023-10-09	25.99	26.19	25.07	25.88	844721
2023-10-10	26.13	28.45	26.12	27.72	1008885
2023-10-11	28.20	28.37	27.12	27.56	759972
2023-10-12	27.67	27.70	26.61	27.04	776708
2023-10-13	26.86	27.01	26.34	26.89	573644
2023-10-16	26.70	26.70	25.60	26.27	866935
2023-10-17	26.00	27.29	25.67	27.05	678316
2023-10-18	26.61	26.85	25.84	25.98	603191
2023-10-19	25.73	26.10	25.36	25.47	793410
2023-10-20	24.99	25.35	24.57	24.86	888381
2023-10-23	24.50	24.72	24.07	24.36	772351
2023-10-24	24.84	25.37	24.42	24.72	919954
2023-10-25	24.36	24.48	23.58	23.82	669036
2023-10-26	24.02	24.02	23.24	23.57	981449
2023-10-27	23.87	23.89	22.94	23.33	1305317
2023-10-30	24.04	27.15	23.92	24.70	2238184
2023-10-31	24.37	25.86	24.29	25.46	1216349
2023-11-01	25.33	25.60	24.60	24.90	1494278
2023-11-02	25.02	25.85	24.98	25.49	1627433
2023-11-03	26.00	26.81	25.50	26.12	1823068
2023-11-06	26.18	26.85	25.65	26.39	1047908
2023-11-07	26.15	26.61	25.37	26.31	1096628
2023-11-08	25.94	26.64	25.70	26.21	1486172
2023-11-09	26.39	27.15	26.05	26.24	1223209
2023-11-10	26.14	26.95	25.89	26.88	756152
2023-11-13	26.69	28.08	26.62	27.54	1358490
2023-11-14	27.92	28.62	27.92	28.56	1309036
2023-11-15	28.28	30.01	28.28	29.00	1447070
2023-11-16	28.03	28.49	27.19	27.81	1142459
2023-11-17	27.43	27.77	26.78	26.98	471243
2023-11-20	27.32	27.36	26.92	27.16	559624
2023-11-21	26.89	26.90	25.81	26.10	686139
2023-11-22	26.31	26.50	25.86	26.32	608464
2023-11-24	26.01	26.23	25.89	25.97	303079
2023-11-27	25.74	25.74	24.42	24.83	1363133
2023-11-28	24.63	24.72	23.22	24.01	1925242
2023-11-29	24.03	24.75	24.00	24.28	1556971
2023-11-30	24.45	24.53	23.54	23.66	1527757
2023-12-01	23.41	24.89	23.40	24.78	1666315
2023-12-04	24.50	25.12	24.23	24.65	834767
2023-12-05	24.22	24.39	23.67	23.72	834261
2023-12-06	23.97	24.45	22.95	22.96	1385865
2023-12-07	23.00	23.57	22.63	23.17	1585199
2023-12-08	23.04	23.85	22.82	23.11	751702
2023-12-11	23.01	23.53	22.83	23.19	719822
2023-12-12	23.20	23.21	21.97	22.11	805723
2023-12-13	22.00	22.50	21.48	22.36	2488456
2023-12-14	22.96	23.70	22.71	23.03	1988605
2023-12-15	23.50	24.49	23.40	23.73	2628012
2023-12-18	23.58	23.97	23.09	23.34	1255230
2023-12-19	23.42	24.32	23.40	24.32	1579243
2023-12-20	24.09	24.72	23.25	23.27	1480274
2023-12-21	23.93	25.40	23.73	25.33	921167
2023-12-22	24.98	25.27	24.78	25.00	1003970
2023-12-26	24.51	25.87	24.50	25.41	836113
2023-12-27	25.66	25.84	25.44	25.64	643399
2023-12-28	26.41	27.66	26.22	26.55	1192830
2023-12-29	26.60	26.83	26.08	26.60	1015385
2024-01-02	26.00	26.18	24.89	25.18	794434
2024-01-03	24.83	24.91	23.75	24.28	768247
2024-01-04	24.09	24.40	23.55	23.60	592318
2024-01-05	23.51	23.84	23.22	23.61	768714
2024-01-08	23.40	23.87	23.05	23.21	1118456
2024-01-09	22.98	23.25	22.49	23.15	1084165
2024-01-10	23.09	23.36	22.44	22.91	671879
2024-01-11	23.20	23.24	22.63	22.70	618251
2024-01-12	22.92	23.66	22.74	22.88	715600
2024-01-16	22.69	23.15	21.30	21.39	1249556
2024-01-17	20.34	20.97	20.26	20.70	1044215
2024-01-18	21.19	21.55	21.01	21.27	1075743
2024-01-19	21.11	21.34	20.20	20.38	1064570
2024-01-22	20.04	20.62	19.52	20.09	1100344
2024-01-23	21.00	22.23	20.44	20.96	1338256
2024-01-24	21.53	21.55	19.62	19.63	1332074
2024-01-25	19.76	20.26	19.35	19.66	950718
2024-01-26	19.64	19.78	19.17	19.18	611255
2024-01-29	18.96	19.10	18.31	19.02	1041163
2024-01-30	18.71	19.14	18.32	18.46	647082
2024-01-31	18.52	18.77	18.05	18.05	964814
2024-02-01	18.42	18.59	17.96	18.18	1008495
2024-02-02	17.87	17.99	17.48	17.85	1146282
2024-02-05	17.50	17.87	17.30	17.79	1445376
2024-02-06	18.63	18.95	17.94	18.15	1144537
2024-02-07	18.25	19.83	18.25	19.40	1233005
2024-02-08	19.34	19.61	19.17	19.50	991333
2024-02-09	19.66	20.05	19.13	19.83	700066
2024-02-12	19.94	20.59	19.81	20.08	1045808
2024-02-13	19.22	19.60	18.39	18.55	772173
2024-02-14	18.88	19.20	18.50	19.04	701874
2024-02-15	19.21	19.60	19.06	19.27	665753
2024-02-16	19.25	19.97	19.22	19.62	944096
2024-02-20	19.35	19.35	18.42	19.09	883931
2024-02-21	18.83	19.04	18.31	18.50	1147499
2024-02-22	19.05	19.05	18.08	18.24	979380
2024-02-23	18.21	18.69	17.81	18.50	826012
2024-02-26	18.53	19.12	18.42	19.07	706627
2024-02-27	19.18	20.03	19.06	19.49	1324637
2024-02-28	20.80	21.40	19.50	20.86	1830903
2024-02-29	21.24	22.72	20.71	21.28	8750056
2024-03-01	21.48	23.41	21.16	22.89	1824533
2024-03-04	23.30	23.47	22.64	22.93	1558861
2024-03-05	22.44	23.59	22.00	22.49	1605129
2024-03-06	23.04	24.47	22.93	24.30	2023685
2024-03-07	24.50	25.99	23.91	25.86	2633001
2024-03-08	26.03	28.33	26.00	28.05	2793011
2024-03-11	29.08	29.81	27.49	28.92	3455561
2024-03-12	28.43	30.03	27.95	29.41	2534878
2024-03-13	29.19	29.39	28.11	29.21	1583574
2024-03-14	28.97	29.00	26.90	27.11	1687292
2024-03-15	26.59	27.19	26.13	26.69	1856050
2024-03-18	27.04	27.33	26.14	26.20	1192865
2024-03-19	25.87	26.44	25.56	26.23	785071
2024-03-20	25.77	27.13	25.47	27.08	1266188
2024-03-21	27.15	27.63	26.32	26.81	1749927
2024-03-22	26.63	27.97	26.02	27.47	1928888
2024-03-25	27.48	27.98	26.33	26.59	1062887
2024-03-26	26.96	27.26	26.16	26.34	940685
2024-03-27	26.33	26.84	26.06	26.71	1700208
2024-03-28	26.73	28.98	26.70	28.15	1533898
2024-04-01	28.58	28.70	27.73	28.04	1092609
2024-04-02	27.51	27.56	26.44	26.98	895976
2024-04-03	26.61	27.03	25.76	26.91	925595
2024-04-04	26.80	28.10	26.49	26.70	1058954
2024-04-05	26.83	27.26	26.32	27.04	507554
2024-04-08	27.05	27.12	25.92	25.92	860190
2024-04-09	26.14	27.12	26.14	26.96	679763
2024-04-10	26.00	26.50	25.38	25.71	979524
2024-04-11	25.87	25.95	24.82	24.91	534212
2024-04-12	24.41	24.65	23.02	23.34	918234
2024-04-15	23.49	24.37	23.23	23.73	821040
2024-04-16	23.50	23.82	23.25	23.36	552948
2024-04-17	23.63	23.81	22.38	22.39	702773
2024-04-18	22.43	23.12	22.12	22.71	688656
2024-04-19	22.59	22.86	22.01	22.11	304620
2024-04-22	22.18	22.56	21.90	22.29	416399
2024-04-23	22.14	23.18	22.01	23.01	529115
2024-04-24	23.50	23.77	23.25	23.75	575883
2024-04-25	23.37	24.03	23.25	23.56	850454
2024-04-26	23.73	24.49	23.73	23.74	703041
2024-04-29	21.75	23.66	21.35	21.55	1426190
2024-04-30	21.03	21.54	19.08	19.20	1544521
2024-05-01	19.29	19.43	18.55	18.76	1429808
2024-05-02	19.21	19.41	18.84	19.14	1843306
2024-05-03	19.52	19.84	18.59	18.91	1490716
2024-05-06	18.89	19.46	18.87	19.02	908716
2024-05-07	18.81	19.16	18.75	18.76	938070
2024-05-08	18.61	18.96	17.98	18.58	1247011
2024-05-09	18.61	19.34	18.37	18.99	1745386
2024-05-10	19.17	19.23	17.93	17.93	2400194
2024-05-13	18.45	19.58	18.45	18.82	1245023
2024-05-14	19.09	19.51	18.83	19.26	592944
2024-05-15	19.62	19.62	19.00	19.14	512908
2024-05-16	19.17	19.26	18.74	18.94	616637
2024-05-17	19.05	19.18	18.61	18.71	658590
2024-05-20	18.66	18.88	18.60	18.81	412852
2024-05-21	18.91	19.41	18.74	19.11	596950
2024-05-22	20.22	23.00	20.22	22.37	3238830
2024-05-23	21.03	21.70	19.93	20.21	1367946
2024-05-24	20.21	20.54	19.93	20.39	613188
2024-05-28	20.29	20.30	19.31	19.93	724272
2024-05-29	20.30	21.82	20.00	21.28	1472728
2024-05-30	21.15	23.36	20.71	22.82	2033527
2024-05-31	22.64	23.16	21.80	22.52	1374031
2024-06-03	23.00	23.02	22.08	22.64	676100
2024-06-04	22.61	22.72	21.90	21.91	845490
2024-06-05	22.05	23.53	21.94	23.35	940053
2024-06-06	23.01	23.10	21.12	21.20	931448
2024-06-07	21.01	21.44	20.02	20.02	763727
2024-06-10	20.00	20.50	19.88	20.15	686962
2024-06-11	19.95	20.75	19.86	20.63	680943
2024-06-12	21.21	21.38	20.26	20.40	558308
2024-06-13	20.40	20.50	19.89	19.99	453182
2024-06-14	19.73	19.73	18.88	18.92	735981
2024-06-17	18.89	19.18	18.50	18.87	598012
2024-06-18	18.77	18.94	18.40	18.40	534723
2024-06-20	18.40	18.54	18.01	18.05	895113
2024-06-21	18.00	18.22	17.77	17.85	1933425
2024-06-24	17.80	18.18	16.75	16.85	1288834
2024-06-25	16.80	16.80	15.42	15.47	1155462
2024-06-26	15.49	15.50	14.86	15.31	1585330
2024-06-27	15.14	15.42	14.90	15.29	663810
2024-06-28	15.27	15.39	14.48	14.60	741397
2024-07-01	14.60	14.80	14.21	14.31	745543
2024-07-02	14.41	14.83	14.24	14.66	715472
2024-07-03	14.79	16.04	14.79	15.83	874404
2024-07-05	15.60	15.77	15.19	15.64	669148
2024-07-08	15.70	15.88	15.43	15.61	528094
2024-07-09	15.60	15.83	15.40	15.48	802993
2024-07-10	15.54	16.09	15.48	15.90	783545
2024-07-11	16.58	17.17	16.14	16.42	1217565
2024-07-12	16.69	16.96	16.27	16.89	559926
2024-07-15	15.93	16.20	15.57	15.84	763250
2024-07-16	16.03	17.28	15.77	17.20	781148
2024-07-17	16.58	16.67	16.06	16.45	727007
2024-07-18	16.70	17.63	16.37	16.65	740325
2024-07-19	16.64	16.91	16.08	16.08	619530
2024-07-22	17.69	18.27	16.97	17.15	1624495
2024-07-23	16.86	17.59	16.85	17.57	723726
2024-07-24	17.29	17.64	16.63	16.73	587667
2024-07-25	16.72	17.61	16.72	17.23	598801
2024-07-26	17.50	17.84	17.30	17.61	490665
2024-07-29	17.61	17.83	17.06	17.35	373290
2024-07-30	17.40	17.40	16.67	16.85	604580
2024-07-31	17.40	18.37	17.28	17.53	765583
2024-08-01	17.47	17.61	15.93	16.09	804886
2024-08-02	16.00	16.09	15.20	15.26	955961
2024-08-05	14.60	16.09	14.31	15.79	1198348
2024-08-06	16.02	17.29	16.00	16.62	984609
2024-08-07	17.15	17.20	16.64	16.97	804401
2024-08-08	16.95	17.00	16.60	16.89	385312
2024-08-09	17.18	17.19	16.38	16.86	383806
2024-08-12	16.64	16.85	15.87	16.06	489746
2024-08-13	16.19	16.65	15.95	16.45	537001
2024-08-14	16.24	16.32	15.82	15.82	359200
2024-08-15	16.12	16.78	16.11	16.50	493320
2024-08-16	16.37	16.42	15.54	15.66	766033
2024-08-19	15.79	15.96	15.52	15.81	440630
2024-08-20	15.70	15.79	15.05	15.24	591443
2024-08-21	15.39	15.64	15.07	15.48	523405
2024-08-22	15.38	15.39	14.95	15.07	542929
2024-08-23	15.26	15.30	14.81	15.20	1080491
2024-08-26	14.00	15.10	13.62	14.69	2062180
2024-08-27	14.81	15.60	14.50	14.85	954910
2024-08-28	14.61	14.67	13.90	14.04	950873
2024-08-29	14.47	14.76	14.40	14.56	723073
2024-08-30	14.66	14.79	14.48	14.73	652090
2024-09-03	14.68	14.79	14.12	14.29	773288
2024-09-04	14.29	15.23	14.23	15.03	499685
2024-09-05	15.02	15.75	14.92	15.35	537556
2024-09-06	15.24	15.60	14.91	15.19	492308
2024-09-09	15.22	15.29	14.69	14.69	420968
2024-09-10	14.65	14.67	14.25	14.41	505435
2024-09-11	14.98	15.38	14.68	15.24	659413
2024-09-12	15.25	15.58	15.10	15.32	354444
2024-09-13	15.59	16.19	15.45	16.19	450798
2024-09-16	16.04	16.04	14.87	15.05	555066
2024-09-17	15.31	16.54	15.19	16.53	792965
2024-09-18	16.47	17.46	16.08	16.95	942011
2024-09-19	17.48	17.88	17.25	17.39	941772
2024-09-20	16.21	16.89	15.84	16.27	1570517
2024-09-23	16.36	16.98	16.14	16.33	487484
2024-09-24	17.25	18.03	17.06	17.57	1141930
2024-09-25	17.17	17.53	16.71	16.98	831685
2024-09-26	18.28	18.80	18.03	18.55	1239965
2024-09-27	19.04	20.20	18.89	19.61	1079927
2024-09-30	21.23	21.57	20.12	20.37	1842191
2024-10-01	20.15	20.78	19.74	20.71	1083259
2024-10-02	22.42	22.50	20.55	22.34	3078481
2024-10-03	21.32	22.65	21.25	21.88	930328
2024-10-04	22.66	24.48	22.43	24.48	1517432
2024-10-07	24.77	27.65	23.38	26.10	4440581
2024-10-08	22.71	22.75	20.84	20.94	2226424
2024-10-09	20.17	21.89	19.90	20.68	1823966
2024-10-10	20.85	21.13	19.74	20.00	1038408
2024-10-11	19.40	20.62	19.17	20.50	1007243
2024-10-14	20.38	20.47	19.66	19.78	478845
2024-10-15	19.36	19.39	18.56	18.56	857488
2024-10-16	19.11	19.11	18.60	18.90	487181
2024-10-17	18.75	18.75	17.59	17.89	1151391
2024-10-18	18.99	19.25	18.65	18.99	860509
2024-10-21	19.11	19.74	18.90	19.70	614181
2024-10-22	19.83	21.50	19.80	20.82	1157180
2024-10-23	22.92	23.30	21.52	22.23	2998935
2024-10-24	22.48	22.63	21.39	22.00	987174
2024-10-25	24.66	26.48	24.42	25.54	4487921
2024-10-28	25.15	30.85	24.31	29.14	10784557
2024-10-29	25.66	26.00	21.01	22.51	8469414
2024-10-30	24.01	25.20	22.25	22.26	4472640
2024-10-31	23.24	24.20	22.10	22.58	1714176
2024-11-01	22.56	23.50	22.26	23.47	1391849
2024-11-04	23.29	24.29	23.15	23.41	983239
2024-11-05	23.90	24.05	22.53	23.18	1098132
2024-11-06	21.57	22.50	21.05	21.30	2241870
2024-11-07	21.81	23.66	21.78	22.63	1782863
2024-11-08	21.67	21.91	20.50	21.70	1147174
2024-11-11	22.00	22.31	21.06	21.61	595009
2024-11-12	21.22	21.90	20.94	21.61	939085
2024-11-13	21.61	21.63	20.48	20.74	1010918
2024-11-14	20.48	20.54	19.38	20.14	1804465
2024-11-15	19.98	20.12	19.20	19.25	558007
2024-11-18	19.08	19.59	18.90	19.04	459715
2024-11-19	18.96	19.23	18.28	18.32	701427
2024-11-20	18.42	20.67	18.27	20.12	975911
2024-11-21	19.40	19.72	19.01	19.21	520743
2024-11-22	18.65	18.98	18.32	18.80	730892
2024-11-25	19.19	19.87	19.09	19.41	759768
2024-11-26	19.41	19.62	18.92	19.24	391283
2024-11-27	19.91	20.60	19.64	20.19	620249
2024-11-29	20.24	20.76	20.00	20.03	666775
2024-12-02	20.20	21.45	20.20	21.42	1303623
2024-12-03	21.33	21.87	21.07	21.65	923574
2024-12-04	21.11	21.58	19.82	19.85	1306800
2024-12-05	20.09	20.50	19.03	19.64	1088721
2024-12-06	19.98	20.00	18.02	18.08	2162605
2024-12-09	19.44	19.74	18.44	19.44	2082153
2024-12-10	18.61	18.98	18.32	18.72	631451
2024-12-11	18.81	18.97	18.11	18.19	537736
2024-12-12	18.09	18.68	17.90	18.34	655004
2024-12-13	18.36	18.75	18.13	18.39	691965
2024-12-16	18.14	18.17	16.92	17.21	991639
2024-12-17	17.53	18.16	17.29	17.96	555126
2024-12-18	18.15	18.58	17.51	17.58	456009
2024-12-19	17.79	17.88	17.37	17.40	676646
2024-12-20	17.27	17.80	17.15	17.51	656911
2024-12-23	17.78	17.90	17.45	17.77	374904
2024-12-24	18.91	19.88	18.65	19.20	1803802
2024-12-26	18.60	19.44	18.60	19.37	1122238
2024-12-27	19.01	19.35	18.37	19.27	1380729
2024-12-30	19.08	19.42	18.81	19.39	1157306
2024-12-31	19.18	19.61	19.06	19.44	659886
2025-01-02	19.37	20.53	19.37	20.24	649510
2025-01-03	19.59	21.38	19.44	20.85	1287381
2025-01-06	21.20	21.99	20.83	20.94	972819
2025-01-07	20.95	21.99	20.64	21.92	846453
2025-01-08	21.32	21.38	20.25	20.47	604982
2025-01-10	19.77	20.09	19.07	19.20	663260
2025-01-13	19.24	19.25	18.52	19.13	581870
2025-01-14	19.56	19.78	18.68	18.89	399939
2025-01-15	19.51	19.77	19.16	19.26	447891
2025-01-16	19.68	19.68	18.83	18.88	473407
2025-01-17	19.01	19.63	18.81	19.07	758443
2025-01-21	18.24	18.38	17.15	18.19	1008903
2025-01-22	17.83	17.97	16.75	17.49	1338376
2025-01-23	17.35	17.68	16.65	17.61	654410
2025-01-24	17.68	18.25	17.60	18.11	699147
2025-01-27	17.84	18.09	17.49	17.62	355704
2025-01-28	17.75	17.90	17.28	17.80	437883
2025-01-29	17.99	18.54	17.86	17.87	460856
2025-01-30	18.02	18.40	17.53	18.30	326303
2025-01-31	18.22	18.43	17.85	17.91	517974
2025-02-03	17.50	17.97	17.19	17.50	473727
2025-02-04	17.70	18.93	17.61	18.85	742118
2025-02-05	18.51	19.03	18.22	18.33	532419
2025-02-06	18.69	19.79	18.69	19.72	812995
2025-02-07	20.20	21.75	20.01	21.66	1524709
2025-02-10	21.81	22.34	20.75	22.23	1281206
2025-02-11	21.16	21.72	20.47	21.16	1122501
2025-02-12	21.19	21.81	20.73	20.98	701118
2025-02-13	20.58	21.86	20.21	21.66	775489
2025-02-14	21.95	22.24	21.02	21.63	771472
2025-02-18	21.28	21.83	20.56	21.43	742001
2025-02-19	21.64	22.88	21.55	22.60	1199144
2025-02-20	22.85	22.90	21.84	22.67	1536869
2025-02-21	23.25	23.65	21.51	21.78	955662
2025-02-24	21.50	21.83	20.18	20.33	924736
2025-02-25	20.33	21.17	20.33	20.47	779627
2025-02-26	21.61	22.96	21.57	21.89	1219584
2025-02-27	21.47	23.27	21.42	21.50	1379737
2025-02-28	20.85	20.85	20.01	20.25	738881
2025-03-03	20.55	20.82	18.44	18.62	872878
2025-03-04	19.17	20.80	19.12	20.24	1474866
2025-03-05	20.20	20.22	18.89	19.45	781157
2025-03-06	19.19	19.70	18.77	18.92	654046
2025-03-07	18.97	19.56	18.50	19.06	832483
2025-03-10	19.07	19.08	18.03	18.20	684512
2025-03-11	18.83	19.10	18.41	18.50	645363
2025-03-12	19.03	19.30	18.50	18.51	433854
2025-03-13	18.72	19.01	18.42	18.69	675259
2025-03-14	19.25	19.64	18.80	19.06	805914
2025-03-17	18.66	19.98	18.66	19.60	765987
2025-03-18	20.67	20.67	19.39	19.77	909892
2025-03-19	20.57	21.15	20.01	20.50	1116370
2025-03-20	20.62	20.70	19.78	19.96	736932
2025-03-21	20.10	20.10	19.18	19.27	894385
2025-03-24	19.29	19.50	17.80	18.06	1584929
2025-03-25	18.19	19.03	18.19	18.62	1234489
2025-03-26	18.36	19.03	18.19	18.30	729850
2025-03-27	18.06	18.52	17.93	18.26	477546
2025-03-28	18.64	18.74	18.15	18.49	874066
2025-03-31	18.10	18.26	17.70	18.11	724402
2025-04-01	18.33	18.33	17.83	18.12	909900
2025-04-02	17.83	18.39	17.83	18.15	484763
2025-04-03	17.76	17.76	16.24	16.62	1680263
2025-04-04	15.66	15.80	15.00	15.51	1290344
2025-04-07	14.44	16.31	14.10	15.86	1406072
2025-04-08	15.92	16.32	13.30	13.73	2100298
2025-04-09	13.66	15.08	12.90	14.56	1839817
2025-04-10	14.30	14.38	12.90	13.64	1390903
2025-04-11	13.79	13.88	13.17	13.81	1375239
2025-04-14	14.19	15.02	14.10	14.46	776576
2025-04-15	13.94	14.60	13.94	14.43	529969
2025-04-16	14.03	14.28	13.70	14.13	1120438

Explore More About DQ

Coins representing dividend payouts and trends

DQ Dividend History

Discover Daqo New Energy'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

DQ Stock Split History

Discover Daqo New Energy'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

DQ Historical Prices

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

Web Analytics