DVAX Historical Prices

Summary

Key Stock Metrics

9.74

(August 6, 2024)

52-Week Low

14.63

(March 7, 2025)

52-Week High

106.60

(November 29, 2006)

All-Time High

10.82

(April 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-02-19	83.00	99.80	80.50	94.00	260510
2004-02-20	95.40	95.70	85.40	90.00	63380
2004-02-23	92.50	92.50	80.40	86.00	12280
2004-02-24	83.90	90.00	82.20	85.50	6490
2004-02-25	85.00	87.50	85.00	86.00	6650
2004-02-26	87.40	90.00	85.00	88.00	6250
2004-02-27	90.00	91.50	82.40	84.00	5380
2004-03-01	85.10	85.10	81.50	82.10	6940
2004-03-02	83.00	84.00	79.10	82.00	4670
2004-03-03	82.00	82.00	80.00	81.50	9870
2004-03-04	81.10	90.00	79.10	88.50	2750
2004-03-05	83.00	92.00	78.80	82.40	2400
2004-03-08	82.40	83.00	79.00	82.00	1100
2004-03-09	82.80	82.80	77.30	80.00	1170
2004-03-10	81.10	84.20	80.00	81.50	5360
2004-03-11	81.90	82.70	78.80	80.00	2140
2004-03-12	78.00	82.00	78.00	80.50	1580
2004-03-15	81.50	81.50	78.00	80.50	680
2004-03-16	79.50	79.50	77.60	77.60	1100
2004-03-17	80.50	80.50	77.50	79.90	720
2004-03-18	78.00	80.00	75.20	78.40	1390
2004-03-19	77.90	80.00	75.10	75.50	1150
2004-03-22	75.50	77.30	73.60	73.80	3480
2004-03-23	75.00	75.30	73.70	74.10	480
2004-03-24	74.00	74.00	71.20	72.00	1990
2004-03-25	71.00	74.00	71.00	72.00	600
2004-03-26	71.50	75.70	71.50	73.90	3530
2004-03-29	71.70	76.90	71.70	76.30	1100
2004-03-30	77.20	77.30	75.50	77.00	400
2004-03-31	84.00	84.00	74.80	75.80	11240
2004-04-01	75.00	75.80	74.60	74.80	1000
2004-04-02	78.80	78.80	73.60	74.70	2320
2004-04-05	78.80	78.80	76.00	77.40	1630
2004-04-06	74.00	77.00	73.00	76.00	2630
2004-04-07	73.20	75.00	69.10	69.60	3530
2004-04-08	74.80	75.00	65.00	66.90	4700
2004-04-12	72.00	72.00	66.00	72.00	2850
2004-04-13	71.50	71.50	66.50	68.80	970
2004-04-14	66.30	71.90	66.30	71.30	20260
2004-04-15	62.10	71.80	62.10	71.50	860
2004-04-16	71.50	72.90	71.50	71.50	1570
2004-04-19	67.50	72.50	67.50	70.00	2800
2004-04-20	69.50	71.00	67.00	67.50	3470
2004-04-21	67.60	69.20	60.10	63.30	6000
2004-04-22	66.80	71.50	61.50	66.70	1560
2004-04-23	68.00	71.50	64.50	64.50	1130
2004-04-26	70.00	70.00	65.00	65.60	1750
2004-04-27	69.90	69.90	65.00	67.20	160
2004-04-28	65.10	67.10	65.00	65.00	150
2004-04-29	65.20	68.80	65.00	65.00	970
2004-04-30	65.10	70.00	65.10	69.80	5320
2004-05-03	66.10	70.00	65.00	65.00	3250
2004-05-04	67.50	67.50	64.00	65.00	1190
2004-05-05	62.60	65.00	62.60	64.70	780
2004-05-06	65.50	67.50	63.00	66.40	1960
2004-05-07	67.50	67.50	62.80	63.10	1120
2004-05-10	66.90	66.90	62.00	62.50	2030
2004-05-11	65.00	65.00	62.00	65.00	4810
2004-05-12	64.00	75.50	61.60	75.50	2480
2004-05-13	73.00	77.00	66.00	69.80	190
2004-05-14	67.20	79.90	67.20	79.50	2920
2004-05-17	78.00	80.50	75.90	80.00	2620
2004-05-18	80.00	82.50	79.50	81.10	670
2004-05-19	80.00	80.00	75.00	75.00	170
2004-05-20	80.00	80.00	79.90	80.00	200
2004-05-21	77.10	87.50	75.90	87.50	2250
2004-05-24	83.00	89.20	83.00	86.90	4600
2004-05-25	88.90	89.20	76.00	87.50	1960
2004-05-26	89.00	90.00	87.50	90.00	1100
2004-05-27	89.70	91.10	86.50	90.50	1240
2004-05-28	89.00	93.00	88.70	93.00	630
2004-06-01	93.00	93.50	92.00	92.20	4440
2004-06-02	92.30	93.40	88.70	92.70	1320
2004-06-03	92.50	92.60	90.00	90.00	800
2004-06-04	91.50	92.50	90.20	90.20	2060
2004-06-07	90.40	91.50	85.30	90.00	2150
2004-06-08	89.90	90.00	87.90	87.90	1730
2004-06-09	90.00	91.40	89.30	89.30	3830
2004-06-10	82.30	89.90	82.30	89.00	1760
2004-06-14	90.00	90.00	87.50	89.60	2660
2004-06-15	89.30	90.40	86.80	90.40	2930
2004-06-16	89.30	90.70	85.50	87.60	3610
2004-06-17	90.30	90.40	86.00	88.50	7920
2004-06-18	90.10	90.10	84.50	87.40	4510
2004-06-21	84.40	90.10	84.40	88.90	5350
2004-06-22	88.90	90.00	86.60	87.00	13900
2004-06-23	87.70	89.60	85.60	89.60	9510
2004-06-24	89.40	89.70	86.90	88.20	2690
2004-06-25	87.60	89.20	51.40	81.40	23930
2004-06-28	81.50	82.90	74.70	75.80	2090
2004-06-29	77.30	80.00	70.30	70.30	1780
2004-06-30	70.80	71.60	65.90	66.60	2420
2004-07-01	67.80	68.70	65.10	65.10	1630
2004-07-02	65.00	66.20	63.80	65.80	1200
2004-07-06	66.90	66.90	63.40	64.30	1140
2004-07-07	63.70	65.50	62.90	63.00	630
2004-07-08	62.50	62.50	55.40	55.60	1940
2004-07-09	55.50	57.70	55.00	55.10	1360
2004-07-12	55.30	65.10	52.90	62.30	1040
2004-07-13	57.40	59.30	55.10	59.30	950
2004-07-14	56.90	64.60	55.00	55.10	1150
2004-07-15	57.30	59.70	57.20	57.30	1030
2004-07-16	57.20	59.70	55.00	55.00	880
2004-07-19	55.10	58.50	54.70	58.50	1450
2004-07-20	60.00	60.00	53.00	55.00	430
2004-07-21	56.80	59.60	52.20	52.20	1010
2004-07-22	52.80	52.80	49.00	49.00	1730
2004-07-23	52.00	52.40	45.30	45.90	1180
2004-07-26	49.30	49.30	40.20	41.80	1390
2004-07-27	40.20	46.50	40.20	46.50	16120
2004-07-28	50.00	52.20	49.90	50.00	2260
2004-07-29	49.90	51.90	49.90	51.80	170
2004-07-30	51.80	52.90	50.20	50.20	310
2004-08-02	49.60	53.00	49.60	50.00	290
2004-08-03	50.00	50.00	43.50	45.00	820
2004-08-04	41.80	49.20	41.80	45.20	510
2004-08-05	44.40	49.40	44.10	45.00	820
2004-08-06	42.60	45.50	42.60	45.10	560
2004-08-09	44.00	51.00	44.00	48.80	960
2004-08-10	48.90	60.00	47.90	60.00	2670
2004-08-11	61.20	67.10	59.10	63.00	2040
2004-08-12	67.20	67.20	61.00	64.40	1690
2004-08-13	66.70	66.70	63.40	64.90	880
2004-08-16	67.20	68.30	61.70	62.50	2090
2004-08-17	61.20	62.40	57.80	60.00	2940
2004-08-18	52.40	58.00	51.60	54.30	2310
2004-08-19	51.60	54.30	51.60	52.10	2030
2004-08-20	51.10	54.70	51.10	53.50	3420
2004-08-23	52.20	55.10	51.00	51.00	5000
2004-08-24	52.00	52.00	48.10	51.20	10580
2004-08-25	51.80	51.80	47.90	50.80	4270
2004-08-26	47.80	49.00	45.00	45.80	5500
2004-08-27	47.10	47.50	42.10	42.50	4160
2004-08-30	43.70	45.70	43.70	44.00	1120
2004-08-31	45.20	45.90	44.00	45.90	640
2004-09-01	45.90	52.00	44.90	47.80	1200
2004-09-02	49.20	50.80	47.00	48.50	9250
2004-09-03	51.70	52.00	49.10	49.50	770
2004-09-07	49.10	50.90	45.30	46.10	4440
2004-09-08	46.00	47.00	45.20	46.00	6540
2004-09-09	46.00	48.00	45.90	48.00	10450
2004-09-10	48.00	50.00	46.70	49.00	4260
2004-09-13	50.00	53.90	50.00	52.10	8710
2004-09-14	55.70	55.70	51.00	52.00	1610
2004-09-15	51.30	53.50	50.80	52.50	1460
2004-09-16	54.10	55.00	51.50	53.90	1490
2004-09-17	55.00	56.90	52.80	55.50	13070
2004-09-20	56.40	58.30	54.90	57.10	1860
2004-09-21	58.50	59.50	57.40	59.50	1350
2004-09-22	59.50	64.50	56.50	64.50	3890
2004-09-23	53.70	60.00	53.70	58.90	4340
2004-09-24	56.80	58.80	56.80	58.70	40
2004-09-27	57.10	59.00	52.80	56.50	830
2004-09-28	58.10	58.30	55.00	57.40	4220
2004-09-29	57.00	57.00	55.70	55.80	530
2004-09-30	52.40	56.80	50.90	54.40	11560
2004-10-01	58.80	58.80	52.90	55.00	26920
2004-10-04	54.00	62.00	54.00	59.00	8930
2004-10-05	58.40	60.00	56.30	58.90	5870
2004-10-06	60.00	63.90	59.90	62.60	16760
2004-10-07	62.30	62.50	59.70	60.50	2500
2004-10-08	61.60	61.60	58.00	59.50	1050
2004-10-11	58.00	62.70	58.00	58.60	2260
2004-10-12	59.90	59.90	53.80	55.20	1330
2004-10-13	58.50	59.50	54.30	55.20	1530
2004-10-14	62.30	62.30	52.70	53.10	880
2004-10-15	52.60	55.20	51.50	55.20	310
2004-10-18	52.80	56.20	52.80	56.00	2110
2004-10-19	56.70	56.80	52.60	52.60	420
2004-10-20	52.60	55.30	52.60	54.70	120
2004-10-21	54.50	54.90	53.60	53.70	800
2004-10-22	51.90	54.10	51.00	51.00	1070
2004-10-25	52.20	53.80	51.00	53.50	260
2004-10-26	50.10	53.10	50.10	51.50	740
2004-10-27	52.60	55.10	51.50	52.70	2700
2004-10-28	53.80	57.40	52.00	52.50	1460
2004-10-29	53.90	53.90	51.50	51.80	1040
2004-11-01	53.00	56.70	52.00	52.20	2100
2004-11-02	55.60	55.60	51.60	53.10	1630
2004-11-03	54.90	57.30	54.00	55.70	2950
2004-11-04	57.30	58.90	54.90	56.60	1220
2004-11-05	56.50	58.10	55.00	56.80	1210
2004-11-08	58.40	58.40	55.70	56.50	4410
2004-11-09	58.50	58.50	55.40	56.40	4250
2004-11-10	57.30	60.20	57.00	59.90	4680
2004-11-11	60.70	65.20	60.60	63.00	6060
2004-11-12	62.90	63.10	61.20	61.20	710
2004-11-15	59.60	66.50	59.60	61.40	2670
2004-11-16	62.80	62.80	56.30	59.00	800
2004-11-17	61.00	61.00	57.80	61.00	920
2004-11-18	59.30	61.60	58.60	61.60	3960
2004-11-19	60.70	65.00	59.00	63.20	3840
2004-11-22	64.90	65.70	58.90	61.00	1100
2004-11-23	65.50	65.90	59.50	63.40	1510
2004-11-24	61.00	64.10	60.80	61.90	28210
2004-11-26	60.50	62.50	60.50	61.50	280
2004-11-29	66.80	66.80	60.10	63.00	1100
2004-11-30	61.30	70.80	61.30	70.70	6710
2004-12-01	71.20	71.90	65.40	66.50	1800
2004-12-02	69.20	71.00	66.20	69.00	1310
2004-12-03	68.90	70.00	64.90	64.90	1380
2004-12-06	62.60	69.50	62.50	65.10	3000
2004-12-07	63.20	68.30	62.90	65.00	6990
2004-12-08	61.00	79.10	47.50	73.00	9600
2004-12-09	83.30	88.00	72.40	80.00	15090
2004-12-10	80.00	81.70	77.10	79.40	3880
2004-12-13	83.50	83.50	75.30	76.00	6810
2004-12-14	76.50	76.50	71.00	76.40	98000
2004-12-15	76.40	76.40	74.00	74.70	1780
2004-12-16	74.90	74.90	71.20	71.20	870
2004-12-17	73.10	75.20	71.90	74.00	2640
2004-12-20	75.40	80.00	68.80	74.30	8980
2004-12-21	74.30	82.50	74.30	81.30	3290
2004-12-22	82.40	87.70	80.60	87.20	3960
2004-12-23	86.00	88.00	78.10	86.40	1350
2004-12-27	86.40	86.40	79.50	83.00	510
2004-12-28	88.00	88.00	69.40	76.30	1970
2004-12-29	76.50	80.60	76.50	80.60	320
2004-12-30	81.10	81.60	80.60	80.60	280
2004-12-31	80.30	81.40	78.50	80.00	1410
2005-01-03	79.10	79.50	77.70	77.90	740
2005-01-04	77.40	77.90	72.70	73.20	970
2005-01-05	73.00	73.30	67.50	68.20	1880
2005-01-06	67.60	72.40	67.60	71.00	2000
2005-01-07	70.10	72.00	69.90	70.80	750
2005-01-10	75.10	84.80	70.80	71.40	2590
2005-01-11	75.90	76.50	70.80	74.40	440
2005-01-12	75.50	75.60	71.30	73.30	560
2005-01-13	72.10	76.20	71.50	71.90	3510
2005-01-14	74.40	80.10	73.60	79.90	930
2005-01-18	79.80	79.80	72.50	78.60	2220
2005-01-19	78.80	78.90	75.80	75.80	1700
2005-01-20	72.50	78.20	72.50	74.90	1230
2005-01-21	76.00	76.80	72.40	72.50	1480
2005-01-24	72.50	73.10	72.20	73.10	660
2005-01-25	76.80	76.80	72.80	73.80	230
2005-01-26	76.80	76.80	74.50	76.40	1010
2005-01-27	75.30	76.70	72.60	73.00	5670
2005-01-28	74.40	74.50	70.00	70.00	9870
2005-01-31	71.20	74.50	69.90	72.30	3610
2005-02-01	71.70	73.60	70.00	70.30	2960
2005-02-02	72.40	72.40	70.60	70.70	370
2005-02-03	70.00	71.50	69.90	70.80	640
2005-02-04	71.10	72.60	71.00	71.40	1300
2005-02-07	73.50	73.50	70.00	70.40	950
2005-02-08	71.80	71.90	69.90	71.00	270
2005-02-09	72.00	72.00	70.00	70.00	770
2005-02-10	70.00	70.20	70.00	70.00	660
2005-02-11	70.00	71.80	70.00	71.80	340
2005-02-14	72.70	72.70	70.00	70.10	1460
2005-02-15	70.20	71.40	70.00	71.30	750
2005-02-16	72.20	72.20	68.30	69.20	1120
2005-02-17	68.30	68.50	64.60	64.70	800
2005-02-18	65.90	65.90	63.00	63.00	980
2005-02-22	64.70	64.70	59.20	59.20	600
2005-02-23	58.10	59.90	56.00	59.60	1580
2005-02-24	56.50	60.50	53.50	60.50	4140
2005-02-25	60.70	60.70	58.00	59.80	2570
2005-02-28	60.10	60.90	54.80	60.90	1340
2005-03-01	59.40	60.20	50.00	52.20	21700
2005-03-02	53.40	53.40	50.50	50.90	1570
2005-03-03	52.70	53.50	50.10	51.50	1800
2005-03-04	52.80	54.00	52.00	52.70	650
2005-03-07	52.90	53.20	52.70	52.80	750
2005-03-08	53.30	53.50	52.10	53.10	1060
2005-03-09	53.50	56.40	52.50	56.00	1480
2005-03-10	52.60	57.30	50.90	57.20	1910
2005-03-11	52.50	57.20	52.50	55.00	1310
2005-03-14	53.40	53.40	49.70	50.50	7880
2005-03-15	50.20	51.10	48.50	48.70	3410
2005-03-16	46.00	48.20	45.00	45.80	5220
2005-03-17	48.80	48.80	45.80	48.00	1370
2005-03-18	46.80	47.00	45.20	45.40	4020
2005-03-21	45.90	50.10	45.50	46.20	3120
2005-03-22	47.30	48.70	45.10	47.00	8060
2005-03-23	47.00	48.10	46.00	47.20	2520
2005-03-24	47.00	48.80	47.00	47.40	270
2005-03-28	48.60	50.30	48.10	49.50	4250
2005-03-29	51.30	52.40	46.50	47.50	1670
2005-03-30	49.20	49.80	46.50	47.90	2800
2005-03-31	48.30	48.30	45.60	46.70	1410
2005-04-01	46.20	47.50	41.70	42.20	2750
2005-04-04	41.00	43.40	40.00	43.00	910
2005-04-05	42.30	48.00	40.10	41.00	4870
2005-04-06	42.00	43.80	41.00	41.60	6510
2005-04-07	41.70	43.60	41.60	43.00	1380
2005-04-08	43.10	43.10	40.60	40.70	730
2005-04-11	41.50	41.50	40.10	40.10	470
2005-04-12	40.00	41.50	40.00	40.60	370
2005-04-13	41.60	41.60	37.10	38.90	3870
2005-04-14	38.50	40.00	37.20	39.70	1620
2005-04-15	40.30	40.40	35.90	35.90	520
2005-04-18	36.30	37.60	36.00	36.60	1430
2005-04-19	37.50	37.50	35.50	36.80	1070
2005-04-20	35.40	38.40	34.40	38.40	1070
2005-04-21	39.60	40.00	37.90	39.90	1520
2005-04-22	40.90	40.90	37.00	39.50	37230
2005-04-25	40.00	41.00	38.60	38.90	670
2005-04-26	38.70	38.80	37.60	38.10	22630
2005-04-27	39.40	40.00	37.50	38.10	2060
2005-04-28	38.30	41.20	37.50	37.50	3440
2005-04-29	42.50	42.50	40.00	40.00	50410
2005-05-02	42.80	42.80	39.50	40.30	2480
2005-05-03	40.50	41.60	38.90	39.70	940
2005-05-04	40.60	40.60	38.90	40.00	3790
2005-05-05	39.50	40.00	38.70	39.60	1550
2005-05-06	40.60	40.80	38.20	38.80	1340
2005-05-09	38.80	38.80	36.70	38.40	1730
2005-05-10	37.50	38.40	35.80	36.70	2770
2005-05-11	36.30	39.30	36.10	37.40	1060
2005-05-12	38.30	38.30	36.50	36.70	7610
2005-05-13	37.30	39.00	36.30	38.50	6830
2005-05-16	38.50	39.30	38.50	39.20	1290
2005-05-17	36.70	39.60	36.70	39.30	910
2005-05-18	39.70	42.00	39.70	40.90	1280
2005-05-19	40.90	41.60	39.70	39.70	1070
2005-05-20	39.80	41.10	39.80	40.30	660
2005-05-23	40.10	40.50	39.90	40.00	900
2005-05-24	39.80	40.70	39.50	39.80	2860
2005-05-25	40.00	40.70	39.60	39.70	910
2005-05-26	38.70	41.40	38.60	40.40	1350
2005-05-27	40.10	40.50	40.10	40.30	810
2005-05-31	40.30	40.30	39.00	39.40	1590
2005-06-01	38.20	39.90	36.70	39.90	2730
2005-06-02	37.80	39.80	37.80	39.60	570
2005-06-03	40.00	40.00	37.70	37.70	1180
2005-06-06	37.50	40.00	36.70	37.80	2530
2005-06-07	40.00	40.00	36.70	38.30	1000
2005-06-08	36.90	39.50	36.70	37.10	1200
2005-06-09	37.10	37.10	36.80	37.00	700
2005-06-10	36.70	39.20	36.70	38.50	5510
2005-06-13	37.80	38.40	36.90	37.40	1540
2005-06-14	40.00	40.70	36.90	38.70	6660
2005-06-15	41.30	44.10	37.30	42.10	3650
2005-06-16	45.00	45.00	39.80	40.30	1770
2005-06-17	44.30	44.30	37.80	41.50	3370
2005-06-20	40.20	43.00	38.20	40.20	1410
2005-06-21	39.50	43.90	37.40	40.80	1840
2005-06-22	39.80	40.70	38.50	38.50	7880
2005-06-23	42.30	42.30	39.00	39.20	5660
2005-06-24	39.20	40.40	37.70	40.40	18300
2005-06-27	40.40	42.40	40.40	41.80	3730
2005-06-28	40.90	47.50	40.70	46.30	8610
2005-06-29	45.10	49.70	45.10	47.50	8630
2005-06-30	47.70	48.10	45.90	48.00	2070
2005-07-01	48.00	48.00	47.60	47.80	2390
2005-07-05	47.70	48.60	46.10	48.00	2630
2005-07-06	48.90	49.00	46.90	49.00	2200
2005-07-07	47.00	48.00	47.00	47.50	750
2005-07-08	49.00	49.10	47.30	48.00	4210
2005-07-11	47.90	51.40	47.10	48.80	17070
2005-07-12	49.60	49.90	48.90	49.00	990
2005-07-13	50.00	52.60	49.70	52.60	4550
2005-07-14	52.60	54.00	52.60	53.90	1880
2005-07-15	53.50	54.80	52.10	52.90	1170
2005-07-18	52.60	54.20	52.00	53.50	810
2005-07-19	53.50	55.00	52.90	54.50	1770
2005-07-20	53.80	57.50	53.70	54.90	3140
2005-07-21	53.00	54.50	53.00	54.40	1930
2005-07-22	55.50	55.50	54.40	54.40	880
2005-07-25	54.70	55.10	53.00	53.20	1060
2005-07-26	53.00	54.10	53.00	54.00	120
2005-07-27	53.40	54.90	53.40	53.50	470
2005-07-28	54.70	55.10	51.60	54.20	2030
2005-07-29	51.90	53.00	51.90	53.00	900
2005-08-01	52.20	52.30	48.30	50.40	1980
2005-08-02	49.40	56.00	49.40	53.20	10820
2005-08-03	54.20	56.00	52.20	54.70	4180
2005-08-04	55.70	65.50	52.50	59.50	6420
2005-08-05	59.00	59.40	58.00	58.00	1620
2005-08-08	59.90	59.90	58.60	59.20	2090
2005-08-09	60.00	61.40	59.90	60.00	2930
2005-08-10	58.80	58.90	58.00	58.00	2070
2005-08-11	57.90	57.90	54.10	54.50	2360
2005-08-12	54.10	59.90	54.10	59.50	2720
2005-08-15	60.10	61.40	55.70	58.50	1710
2005-08-16	59.30	59.30	55.00	56.90	650
2005-08-17	57.80	60.80	57.80	60.40	2850
2005-08-18	61.50	64.00	59.30	63.50	1770
2005-08-19	63.50	66.20	59.90	65.90	2020
2005-08-22	66.50	69.00	66.00	66.00	2790
2005-08-23	67.20	67.40	66.20	67.40	1610
2005-08-24	68.80	68.80	66.30	68.50	5980
2005-08-25	69.00	69.00	61.00	66.50	16240
2005-08-26	67.90	68.90	65.80	67.90	4560
2005-08-29	67.90	68.20	66.90	68.20	3640
2005-08-30	68.30	69.00	67.40	67.90	720
2005-08-31	67.00	68.00	67.00	67.50	590
2005-09-01	65.10	66.40	64.60	66.30	2580
2005-09-02	65.50	68.20	64.90	68.00	1810
2005-09-06	65.60	68.00	65.60	67.30	6250
2005-09-07	67.80	69.30	66.90	67.00	6540
2005-09-08	66.10	69.40	66.10	68.60	2440
2005-09-09	67.60	69.40	66.60	69.20	1000
2005-09-12	69.50	69.50	67.50	68.20	1100
2005-09-13	69.40	70.00	69.00	70.00	450
2005-09-14	70.00	70.00	69.50	69.80	230
2005-09-15	56.10	69.40	54.20	69.40	5970
2005-09-16	68.40	68.80	65.90	67.50	4280
2005-09-19	67.50	69.20	67.40	69.00	1280
2005-09-20	68.00	68.30	67.00	68.00	10120
2005-09-21	68.50	68.50	67.80	67.80	110
2005-09-22	67.50	67.70	65.90	67.50	12460
2005-09-23	66.30	67.60	65.80	67.40	12920
2005-09-26	66.30	67.50	66.30	67.50	1470
2005-09-27	68.00	68.00	66.30	66.60	1270
2005-09-28	66.10	66.10	65.00	66.00	960
2005-09-29	66.50	67.00	66.30	66.30	80
2005-09-30	65.90	67.00	65.70	67.00	2000
2005-10-03	65.40	65.50	64.60	64.90	1030
2005-10-04	64.00	64.00	60.00	62.00	1250
2005-10-05	63.60	63.80	61.90	63.00	1800
2005-10-06	63.60	65.80	62.00	64.50	2050
2005-10-07	64.90	64.90	60.80	60.90	2000
2005-10-10	61.00	65.00	60.70	65.00	2710
2005-10-11	63.50	67.50	60.50	62.50	75970
2005-10-12	61.80	62.00	57.90	59.00	14120
2005-10-13	58.90	59.90	57.50	58.50	11600
2005-10-14	58.40	58.70	57.50	58.40	1200
2005-10-17	58.80	62.00	58.80	61.00	1390
2005-10-18	60.80	60.80	58.40	60.10	1500
2005-10-19	60.80	60.80	58.90	59.50	840
2005-10-20	58.90	59.50	58.00	59.10	2890
2005-10-21	59.00	59.00	58.30	58.30	480
2005-10-24	59.90	60.90	58.10	58.10	1890
2005-10-25	59.60	63.50	58.00	61.40	2910
2005-10-26	64.70	64.70	61.60	63.40	2300
2005-10-27	61.30	63.40	61.20	63.00	1200
2005-10-28	62.10	62.90	50.00	61.70	2170
2005-10-31	62.50	62.50	58.00	59.30	1440
2005-11-01	58.30	60.00	57.70	60.00	2650
2005-11-02	59.00	60.60	56.30	60.10	1690
2005-11-03	59.20	60.10	59.10	60.00	1320
2005-11-04	60.30	63.00	60.30	62.50	4700
2005-11-07	62.40	62.40	60.70	60.80	1460
2005-11-08	60.90	63.20	60.60	61.70	3340
2005-11-09	60.80	60.80	53.20	54.30	12010
2005-11-10	54.30	54.30	50.10	51.70	11940
2005-11-11	51.40	51.40	49.00	49.80	12370
2005-11-14	48.80	50.70	47.60	50.20	21260
2005-11-15	48.60	50.00	48.20	50.00	8910
2005-11-16	50.30	50.30	46.80	50.00	17980
2005-11-17	50.00	50.40	48.80	49.30	13360
2005-11-18	47.00	50.00	45.70	48.50	25190
2005-11-21	45.20	49.50	45.00	46.20	2600
2005-11-22	45.70	47.90	45.70	46.60	5930
2005-11-23	45.10	47.60	45.00	45.80	5860
2005-11-25	45.20	46.40	45.20	46.40	5320
2005-11-28	45.90	46.20	45.00	45.20	8260
2005-11-29	45.10	45.90	43.50	44.50	5510
2005-11-30	44.60	45.60	44.50	44.80	8460
2005-12-01	44.40	45.00	42.70	44.00	14920
2005-12-02	43.80	44.00	42.50	43.50	7370
2005-12-05	44.00	44.00	42.50	43.30	8740
2005-12-06	42.90	43.00	42.20	42.40	7140
2005-12-07	42.20	43.00	41.90	42.70	5870
2005-12-08	41.90	42.00	40.10	40.50	6980
2005-12-09	40.50	41.00	38.90	40.80	11670
2005-12-12	40.50	42.60	40.40	41.50	12840
2005-12-13	41.50	41.90	40.70	41.50	3870
2005-12-14	40.70	41.60	40.60	41.20	4230
2005-12-15	41.10	41.50	40.80	41.40	7750
2005-12-16	41.10	42.00	40.80	41.10	9080
2005-12-19	42.90	50.70	42.00	47.90	37850
2005-12-20	47.60	47.60	44.80	45.20	9890
2005-12-21	45.20	45.70	42.20	43.10	19060
2005-12-22	42.10	43.50	40.50	41.50	11870
2005-12-23	40.50	42.50	40.50	41.80	3600
2005-12-27	41.60	41.60	39.50	40.20	7240
2005-12-28	39.90	41.30	39.50	40.50	2740
2005-12-29	40.10	41.00	39.70	40.60	5360
2005-12-30	40.60	42.60	40.10	42.10	6880
2006-01-03	41.20	43.40	40.70	42.90	4380
2006-01-04	42.90	44.50	42.20	43.20	6210
2006-01-05	42.70	43.70	42.50	43.70	1110
2006-01-06	44.20	45.30	43.90	45.00	4870
2006-01-09	45.90	52.20	45.90	48.60	7910
2006-01-10	47.80	50.70	47.80	49.40	3450
2006-01-11	48.60	50.00	48.20	49.40	2790
2006-01-12	48.60	49.40	45.60	46.40	3670
2006-01-13	46.00	46.10	45.00	45.10	800
2006-01-17	45.00	45.00	42.80	43.40	2660
2006-01-18	43.30	44.20	43.10	43.50	34600
2006-01-19	57.00	63.50	53.50	58.30	139600
2006-01-20	56.80	56.80	54.50	55.80	23290
2006-01-23	56.20	61.50	53.40	55.50	40420
2006-01-24	55.30	55.50	53.50	54.10	7780
2006-01-25	54.10	55.50	54.10	55.20	8230
2006-01-26	55.20	55.20	51.20	53.50	4900
2006-01-27	53.50	53.50	49.80	50.50	12580
2006-01-30	50.90	52.80	48.50	50.10	4770
2006-01-31	50.50	54.30	49.90	54.30	17820
2006-02-01	54.60	54.60	53.00	53.80	4280
2006-02-02	53.40	54.10	51.70	53.40	5350
2006-02-03	53.40	59.10	53.40	58.80	14240
2006-02-06	59.20	59.20	55.60	56.50	11750
2006-02-07	56.40	59.20	55.10	57.00	15770
2006-02-08	56.60	57.90	55.50	57.10	6270
2006-02-09	58.00	59.30	58.00	58.70	5760
2006-02-10	58.70	60.00	57.60	59.60	6120
2006-02-13	60.00	60.10	58.60	58.70	8880
2006-02-14	58.20	59.00	57.20	58.50	1340
2006-02-15	57.90	60.50	57.90	60.50	8010
2006-02-16	60.40	61.30	60.40	61.20	2570
2006-02-17	60.80	61.30	60.60	61.00	2360
2006-02-21	60.40	61.00	60.00	60.50	6940
2006-02-22	60.90	61.40	60.60	60.90	1750
2006-02-23	60.70	61.90	60.60	60.60	940
2006-02-24	60.20	60.30	58.90	59.50	5400
2006-02-27	60.00	60.40	59.20	59.80	6800
2006-02-28	59.60	60.60	59.50	60.40	1230
2006-03-01	60.30	61.20	59.50	60.60	3390
2006-03-02	63.50	66.00	58.00	58.70	22610
2006-03-03	60.00	62.30	56.30	60.70	16860
2006-03-06	60.70	63.00	59.50	61.60	10630
2006-03-07	60.50	61.30	59.50	60.00	5230
2006-03-08	60.40	61.70	59.10	61.70	2330
2006-03-09	61.30	62.20	59.70	61.10	5560
2006-03-10	60.30	62.00	59.50	60.30	3430
2006-03-13	60.60	60.90	59.30	59.50	4630
2006-03-14	58.90	60.20	58.90	59.10	2470
2006-03-15	58.80	61.10	57.50	61.00	12790
2006-03-16	61.60	61.60	58.30	60.60	6740
2006-03-17	59.90	60.90	58.60	60.90	3230
2006-03-20	62.00	65.00	61.70	63.60	9410
2006-03-21	63.50	64.80	62.90	63.50	5670
2006-03-22	63.90	64.00	62.40	62.80	2450
2006-03-23	63.20	63.90	62.60	62.70	1510
2006-03-24	62.40	64.00	61.90	63.90	4910
2006-03-27	63.40	64.00	62.80	63.90	2720
2006-03-28	64.00	66.00	60.90	62.90	10040
2006-03-29	63.20	63.40	61.50	61.90	3850
2006-03-30	61.00	62.10	60.60	60.90	2660
2006-03-31	61.10	61.60	59.40	60.30	3860
2006-04-03	59.90	60.80	59.30	60.30	8720
2006-04-04	60.80	60.80	59.70	60.50	7200
2006-04-05	60.50	60.90	59.70	60.50	6840
2006-04-06	61.50	62.00	59.20	59.30	4180
2006-04-07	60.10	60.20	58.30	58.50	2810
2006-04-10	58.20	58.20	53.40	53.90	7340
2006-04-11	54.30	55.20	50.00	51.30	8470
2006-04-12	51.30	51.60	49.40	50.50	9680
2006-04-13	50.80	50.90	50.00	50.30	5450
2006-04-17	50.60	50.90	49.40	49.90	10640
2006-04-18	49.60	50.40	49.30	49.80	6960
2006-04-19	50.10	50.10	49.00	49.40	5310
2006-04-20	57.40	60.20	54.00	55.50	33330
2006-04-21	55.90	55.90	53.10	55.60	14720
2006-04-24	56.00	57.00	54.50	57.00	12100
2006-04-25	57.70	57.80	55.90	56.50	6340
2006-04-26	56.20	56.80	55.50	56.40	930
2006-04-27	55.40	57.30	55.40	56.60	9540
2006-04-28	54.60	57.60	53.00	57.60	14540
2006-05-01	57.30	59.40	55.10	56.70	7980
2006-05-02	56.30	57.70	56.30	57.00	2980
2006-05-03	58.30	59.00	56.60	57.90	3310
2006-05-04	58.30	58.30	56.00	56.00	5690
2006-05-05	56.70	57.90	55.00	55.10	3860
2006-05-08	55.10	56.50	55.00	55.00	2400
2006-05-09	55.40	56.40	55.00	55.00	1790
2006-05-10	55.00	57.60	54.70	57.30	2400
2006-05-11	57.70	57.70	51.20	55.30	4800
2006-05-12	54.90	56.50	53.70	55.10	3820
2006-05-15	55.00	55.30	53.70	55.20	10500
2006-05-16	55.80	57.10	54.90	55.90	2570
2006-05-17	55.40	55.70	53.00	53.50	4610
2006-05-18	52.50	53.50	51.90	52.60	1810
2006-05-19	52.60	52.60	51.40	51.40	2040
2006-05-22	51.50	51.50	48.00	49.40	4310
2006-05-23	50.10	50.60	48.80	49.90	3470
2006-05-24	50.20	50.30	45.90	46.30	4320
2006-05-25	46.50	48.50	45.00	46.00	4260
2006-05-26	46.10	46.20	45.00	45.70	2270
2006-05-30	45.90	46.30	44.90	45.10	4310
2006-05-31	45.00	45.40	41.90	42.20	10020
2006-06-01	42.90	44.60	41.30	44.00	17900
2006-06-02	44.10	46.70	44.10	46.10	3210
2006-06-05	45.50	45.60	43.10	43.20	2250
2006-06-06	43.90	45.70	43.20	43.20	1800
2006-06-07	43.40	44.60	43.00	43.40	2950
2006-06-08	43.00	44.00	41.60	43.90	4790
2006-06-09	43.80	46.20	43.70	46.00	1370
2006-06-12	45.60	46.10	44.60	45.20	4000
2006-06-13	45.60	46.90	45.30	45.60	2610
2006-06-14	45.90	45.90	44.50	45.00	1100
2006-06-15	44.80	46.00	44.80	45.50	1250
2006-06-16	45.10	46.60	44.60	46.00	800
2006-06-19	45.50	46.40	45.20	45.20	1610
2006-06-20	45.50	47.20	45.50	46.30	2370
2006-06-21	47.00	47.10	43.40	43.90	7990
2006-06-22	43.90	44.00	41.60	43.40	2560
2006-06-23	43.20	44.50	42.70	43.70	3160
2006-06-26	42.40	44.10	41.90	42.10	860
2006-06-27	44.00	44.00	42.60	43.00	680
2006-06-28	42.60	43.00	41.90	41.90	1780
2006-06-29	42.40	43.20	41.20	41.50	2310
2006-06-30	41.90	42.00	41.30	41.50	2930
2006-07-03	42.20	42.50	41.60	42.50	1640
2006-07-05	42.70	43.10	42.50	42.50	2020
2006-07-06	43.00	43.10	42.60	42.80	1030
2006-07-07	42.70	43.30	40.60	42.90	6170
2006-07-10	42.60	43.10	42.60	42.70	1560
2006-07-11	43.00	43.00	40.90	42.00	1000
2006-07-12	42.70	42.70	41.50	42.50	460
2006-07-13	42.80	42.80	41.70	42.50	3370
2006-07-14	42.60	42.90	41.40	42.70	3690
2006-07-17	42.10	42.60	40.00	40.30	2860
2006-07-18	40.40	40.40	38.60	38.80	2610
2006-07-19	38.90	39.80	36.50	37.60	6250
2006-07-20	37.90	38.50	36.20	36.40	4840
2006-07-21	36.50	38.80	36.50	38.60	3920
2006-07-24	37.80	40.50	37.60	40.50	6150
2006-07-25	37.70	41.20	37.70	41.20	6550
2006-07-26	40.20	42.10	40.00	41.20	3180
2006-07-27	41.30	42.00	39.90	41.80	2460
2006-07-28	41.10	42.00	37.40	40.00	6310
2006-07-31	39.30	40.70	39.00	40.00	2250
2006-08-01	40.20	40.70	39.40	40.20	4810
2006-08-02	39.90	43.00	37.40	39.10	5790
2006-08-03	39.00	41.00	39.00	40.30	7490
2006-08-04	40.80	40.80	38.40	40.00	2540
2006-08-07	39.50	40.00	39.50	40.00	3750
2006-08-08	40.00	41.70	39.80	40.10	2130
2006-08-09	40.40	40.40	38.60	39.70	2000
2006-08-10	39.90	46.80	39.90	43.40	2800
2006-08-11	43.10	43.10	41.50	42.60	4270
2006-08-14	42.50	46.90	41.30	42.90	1700
2006-08-15	42.70	42.70	41.00	41.00	1810
2006-08-16	40.60	42.50	38.60	40.10	2780
2006-08-17	40.90	41.40	39.50	39.80	2430
2006-08-18	40.00	40.70	39.50	39.80	2900
2006-08-21	41.00	44.10	41.00	41.60	2800
2006-08-22	42.30	42.80	41.10	42.40	3320
2006-08-23	43.00	45.40	42.00	42.90	4350
2006-08-24	43.70	43.80	42.10	42.50	6250
2006-08-25	42.20	42.50	41.90	42.10	1880
2006-08-28	42.10	43.10	41.40	41.50	1890
2006-08-29	41.50	42.30	39.80	40.20	2710
2006-08-30	40.50	41.00	40.30	41.00	690
2006-08-31	41.10	41.80	39.50	39.90	3890
2006-09-01	39.90	41.10	39.90	40.70	1570
2006-09-05	40.50	42.00	40.50	41.90	2210
2006-09-06	41.10	42.40	41.10	42.00	7760
2006-09-07	44.90	44.90	41.10	41.90	21820
2006-09-08	41.50	42.00	41.00	41.50	2550
2006-09-11	42.00	42.00	40.20	41.00	860
2006-09-12	41.20	41.20	40.90	41.00	1960
2006-09-13	41.60	42.00	40.40	41.80	2900
2006-09-14	42.20	42.80	40.80	42.60	7060
2006-09-15	43.80	44.70	42.30	43.00	6160
2006-09-18	43.40	44.80	42.00	44.10	2000
2006-09-19	45.00	45.30	44.30	45.00	3060
2006-09-20	45.50	45.50	43.20	45.00	4220
2006-09-21	45.60	46.80	44.70	45.70	4570
2006-09-22	45.40	45.60	44.10	44.70	1360
2006-09-25	44.20	45.20	43.00	44.90	1710
2006-09-26	44.10	45.10	43.60	44.70	1100
2006-09-27	44.70	44.70	41.10	43.50	3210
2006-09-28	43.90	43.90	41.60	42.90	6300
2006-09-29	43.10	43.30	43.10	43.10	280
2006-10-02	42.90	44.00	42.60	42.60	1990
2006-10-03	42.20	44.00	42.10	44.00	3600
2006-10-04	44.00	51.80	44.00	49.60	52770
2006-10-05	63.50	77.80	61.00	77.00	2295330
2006-10-06	78.00	82.00	71.60	76.40	1739410
2006-10-09	72.90	81.60	70.70	80.40	974410
2006-10-10	73.80	76.30	71.50	71.50	767720
2006-10-11	70.40	70.40	63.80	65.80	395130
2006-10-12	66.20	69.40	64.10	66.90	299600
2006-10-13	65.70	69.30	65.10	68.00	212990
2006-10-16	69.50	73.40	68.10	71.80	299110
2006-10-17	71.00	72.00	66.20	69.50	105660
2006-10-18	69.00	69.90	64.80	65.50	121450
2006-10-19	65.20	65.50	59.70	61.30	238510
2006-10-20	64.00	64.00	60.30	62.30	109680
2006-10-23	61.50	64.80	61.00	63.40	59030
2006-10-24	62.00	64.00	59.30	62.00	54660
2006-10-25	62.00	63.80	61.00	63.80	52650
2006-10-26	65.00	67.40	62.30	65.80	79640
2006-10-27	61.20	66.80	60.90	64.50	87320
2006-10-30	64.50	65.20	62.80	64.40	27024
2006-10-31	64.10	64.30	61.10	61.70	48261
2006-11-01	61.90	63.00	60.50	61.00	36775
2006-11-02	60.50	60.50	58.80	60.00	32525
2006-11-03	59.90	61.30	59.90	61.00	17954
2006-11-06	61.00	62.40	60.20	60.60	26040
2006-11-07	60.10	60.50	57.60	58.50	49912
2006-11-08	59.50	60.70	57.80	59.00	22670
2006-11-09	58.50	59.00	56.60	56.80	21710
2006-11-10	56.20	57.90	55.10	57.50	34253
2006-11-13	60.10	65.30	60.10	62.30	64065
2006-11-14	59.70	62.80	59.20	61.70	43133
2006-11-15	61.10	63.10	60.70	63.10	25149
2006-11-16	62.80	66.30	61.80	65.80	43001
2006-11-17	70.00	81.80	68.80	76.80	465085
2006-11-20	74.50	79.20	74.50	77.00	99842
2006-11-21	77.50	79.50	72.20	73.50	67497
2006-11-22	73.70	74.70	72.00	72.00	35719
2006-11-24	70.60	78.20	69.50	76.70	44152
2006-11-27	77.00	77.40	73.10	74.10	27314
2006-11-28	74.00	75.30	72.10	74.00	203324
2006-11-29	94.30	106.60	92.10	97.90	1964780
2006-11-30	99.30	100.50	92.80	93.90	418893
2006-12-01	94.00	94.80	89.00	90.80	205129
2006-12-04	91.90	97.40	90.40	94.60	276799
2006-12-05	94.00	94.90	90.70	91.00	98461
2006-12-06	90.90	94.50	89.00	93.95	151101
2006-12-07	94.70	97.00	93.30	95.50	92314
2006-12-08	95.20	98.00	93.40	95.40	76826
2006-12-11	96.20	99.00	96.10	98.50	85683
2006-12-12	99.10	99.80	96.30	96.60	65889
2006-12-13	96.50	96.60	91.40	94.50	99935
2006-12-14	94.60	95.90	94.40	95.00	38764
2006-12-15	96.60	96.60	93.50	96.00	34395
2006-12-18	96.80	96.80	91.60	92.20	33730
2006-12-19	92.00	92.10	87.90	90.50	54756
2006-12-20	92.60	93.30	89.00	90.50	61897
2006-12-21	90.10	91.00	89.80	90.60	43583
2006-12-22	90.50	92.00	89.90	91.30	26356
2006-12-26	90.30	92.30	89.20	90.30	19047
2006-12-27	91.00	91.00	89.50	91.00	17357
2006-12-28	91.40	93.20	91.20	92.10	23177
2006-12-29	92.40	92.40	90.10	91.80	25055
2007-01-03	91.60	92.40	83.30	84.70	101219
2007-01-04	84.10	89.70	83.60	87.90	79347
2007-01-05	87.30	87.30	85.10	85.40	17820
2007-01-08	63.70	67.40	58.50	59.60	739548
2007-01-09	59.30	60.40	57.20	57.80	84471
2007-01-10	57.60	57.90	56.00	56.60	62682
2007-01-11	56.60	60.20	56.50	60.20	65328
2007-01-12	60.20	62.50	59.10	60.30	195788
2007-01-16	60.00	60.50	58.70	59.40	36076
2007-01-17	59.20	60.60	59.00	60.10	33683
2007-01-18	60.50	61.10	60.10	60.70	53834
2007-01-19	61.10	61.70	61.00	61.50	12138
2007-01-22	61.10	62.70	61.00	62.00	29035
2007-01-23	61.40	63.30	60.90	61.10	26737
2007-01-24	61.90	61.90	61.20	61.60	19030
2007-01-25	61.90	62.50	60.00	61.40	36431
2007-01-26	61.40	62.30	60.10	61.80	13935
2007-01-29	61.50	61.80	60.10	60.50	18288
2007-01-30	61.10	61.20	60.60	60.80	34304
2007-01-31	60.90	62.20	60.50	60.70	13165
2007-02-01	61.00	61.00	60.00	60.10	22928
2007-02-02	61.00	62.50	60.50	61.90	16670
2007-02-05	61.70	63.30	60.90	61.20	21731
2007-02-06	61.40	62.00	57.71	58.20	34316
2007-02-07	58.30	58.40	56.50	57.20	47953
2007-02-08	57.50	61.50	56.71	60.20	27028
2007-02-09	60.70	60.80	58.70	58.70	7687
2007-02-12	59.20	59.20	56.70	57.20	14801
2007-02-13	57.30	57.50	56.90	57.50	9846
2007-02-14	57.20	57.20	55.30	55.80	23062
2007-02-15	55.50	57.80	55.10	57.20	19877
2007-02-16	57.00	57.00	55.70	56.00	8095
2007-02-20	55.60	56.70	55.00	56.30	24747
2007-02-21	58.60	59.10	55.50	56.40	27587
2007-02-22	56.30	56.70	55.10	55.40	18674
2007-02-23	53.50	57.20	52.10	55.00	56736
2007-02-26	52.80	53.30	51.29	51.70	52122
2007-02-27	52.50	52.90	50.50	52.10	30744
2007-02-28	52.50	52.50	49.00	50.00	25944
2007-03-01	48.90	50.00	47.20	49.00	14171
2007-03-02	48.70	49.70	46.70	46.90	14201
2007-03-05	46.20	46.90	45.60	45.60	11229
2007-03-06	46.40	47.20	45.60	47.10	14828
2007-03-07	47.20	47.70	46.20	46.80	7094
2007-03-08	48.20	48.40	46.60	47.70	11448
2007-03-09	48.20	49.70	47.50	47.60	10116
2007-03-12	47.90	49.20	47.90	48.90	6518
2007-03-13	48.90	49.70	48.80	49.20	23770
2007-03-14	49.00	49.10	48.20	48.90	4539
2007-03-15	48.40	49.00	47.50	49.00	7143
2007-03-16	49.00	49.70	48.80	49.60	7363
2007-03-19	50.00	51.70	48.80	51.40	16570
2007-03-20	51.20	51.20	49.50	50.30	10028
2007-03-21	49.90	50.50	48.80	50.20	10270
2007-03-22	50.10	50.90	50.00	50.00	5105
2007-03-23	50.10	50.10	48.00	48.20	6287
2007-03-26	47.90	48.50	47.50	47.70	11335
2007-03-27	47.70	48.20	47.70	48.00	7224
2007-03-28	48.50	50.00	48.00	48.00	5584
2007-03-29	48.60	51.10	48.60	51.10	11272
2007-03-30	51.00	55.10	50.80	54.40	18586
2007-04-02	54.20	55.60	53.40	54.10	15638
2007-04-03	54.20	54.20	52.70	52.70	24773
2007-04-04	52.50	53.30	51.90	52.10	7904
2007-04-05	52.10	54.50	52.10	53.80	9573
2007-04-09	54.00	58.10	54.00	56.40	27838
2007-04-10	56.80	57.00	53.60	53.80	14117
2007-04-11	54.00	54.00	52.20	52.20	24258
2007-04-12	52.10	52.50	51.40	52.10	8267
2007-04-13	52.90	53.30	51.50	51.80	10386
2007-04-16	51.90	53.00	51.30	52.10	7798
2007-04-17	52.50	52.80	51.10	51.90	4166
2007-04-18	51.50	51.50	50.00	50.90	9355
2007-04-19	50.70	50.70	48.80	48.80	7561
2007-04-20	48.90	49.78	48.30	49.40	9323
2007-04-23	49.10	49.50	48.00	48.50	8330
2007-04-24	48.40	49.10	47.50	48.40	5510
2007-04-25	48.50	49.40	48.30	48.50	5593
2007-04-26	48.30	48.70	48.00	48.30	3216
2007-04-27	48.10	48.50	47.50	48.00	7233
2007-04-30	48.00	48.40	48.00	48.30	4540
2007-05-01	48.50	50.50	48.40	50.40	23534
2007-05-02	50.10	51.70	50.10	51.70	9116
2007-05-03	50.00	50.50	49.00	49.10	11937
2007-05-04	50.50	51.10	48.10	49.70	10747
2007-05-07	49.40	49.50	47.60	48.10	11773
2007-05-08	47.80	48.60	47.00	47.60	8516
2007-05-09	47.60	48.10	47.10	47.10	10679
2007-05-10	46.70	47.90	46.20	46.20	5299
2007-05-11	44.90	46.00	42.10	44.50	13154
2007-05-14	44.30	47.10	44.30	46.10	6822
2007-05-15	46.00	47.50	44.10	44.20	12477
2007-05-16	44.30	46.80	44.20	46.50	5193
2007-05-17	46.50	46.70	45.40	46.30	11797
2007-05-18	46.10	47.00	44.80	45.70	27787
2007-05-21	45.00	48.60	44.80	45.80	8534
2007-05-22	45.80	46.50	45.20	45.50	8066
2007-05-23	45.20	46.40	45.20	45.80	3901
2007-05-24	45.50	46.30	45.50	46.10	4940
2007-05-25	46.00	46.70	45.90	46.30	4168
2007-05-29	46.30	46.40	45.70	46.10	3213
2007-05-30	45.70	45.90	45.50	45.70	2287
2007-05-31	45.40	49.80	45.10	49.80	20679
2007-06-01	49.60	51.50	49.10	50.90	26846
2007-06-04	50.90	50.90	48.90	49.20	4160
2007-06-05	49.20	49.40	46.10	46.80	6834
2007-06-06	46.40	49.30	46.20	47.80	10660
2007-06-07	46.90	47.90	45.70	46.30	5705
2007-06-08	46.30	46.30	45.20	45.80	3953
2007-06-11	45.60	46.30	45.60	46.20	1573
2007-06-12	45.90	46.30	45.80	45.89	2362
2007-06-13	45.80	47.40	45.10	46.60	5068
2007-06-14	46.80	47.20	46.10	46.21	2450
2007-06-15	45.90	47.40	45.70	46.00	11429
2007-06-18	46.10	46.30	45.50	45.70	4322
2007-06-19	45.90	46.00	44.90	45.00	9961
2007-06-20	45.20	45.50	44.00	44.10	10869
2007-06-21	44.00	44.10	41.70	43.20	9009
2007-06-22	42.90	43.60	42.00	42.50	4040
2007-06-25	42.20	42.50	40.10	41.60	6344
2007-06-26	40.80	42.30	40.80	41.10	8087
2007-06-27	42.20	42.20	39.80	40.60	6150
2007-06-28	40.30	41.50	40.30	41.30	3920
2007-06-29	42.00	42.00	41.30	41.50	12122
2007-07-02	41.40	46.40	41.40	44.80	13489
2007-07-03	44.70	44.70	42.20	44.10	4084
2007-07-05	44.40	51.90	43.00	45.40	22190
2007-07-06	45.10	45.40	43.80	44.00	5878
2007-07-09	45.20	45.20	42.00	42.10	14173
2007-07-10	42.00	42.80	41.70	42.30	6262
2007-07-11	42.00	42.20	41.00	41.50	8027
2007-07-12	42.20	43.30	41.50	43.00	6524
2007-07-13	42.60	44.00	42.00	43.30	15755
2007-07-16	42.90	44.20	42.70	43.00	11212
2007-07-17	43.40	43.50	42.50	43.40	2512
2007-07-18	43.00	44.00	42.40	43.60	5374
2007-07-19	46.20	46.50	44.20	45.20	9433
2007-07-20	44.60	45.10	42.40	42.40	3792
2007-07-23	42.20	43.70	42.20	42.20	2500
2007-07-24	42.40	42.90	42.00	42.40	3630
2007-07-25	42.50	44.10	42.20	43.70	7066
2007-07-26	43.00	43.10	41.60	42.60	9075
2007-07-27	44.40	44.60	42.40	42.40	1329
2007-07-30	42.90	43.10	39.90	40.44	8878
2007-07-31	41.20	41.30	40.00	40.00	6259
2007-08-01	40.30	42.80	38.00	38.50	12753
2007-08-02	38.50	39.10	37.50	38.00	4334
2007-08-03	37.40	39.20	36.80	36.80	4414
2007-08-06	37.30	37.60	36.00	36.70	7957
2007-08-07	37.00	38.00	36.70	37.40	8933
2007-08-08	37.90	39.10	37.00	38.80	8426
2007-08-09	38.00	39.50	37.50	39.50	10872
2007-08-10	39.60	39.60	36.70	38.30	20761
2007-08-13	38.50	39.80	37.30	37.90	7577
2007-08-14	38.30	39.00	37.40	38.40	3515
2007-08-15	38.70	43.10	37.60	40.70	10808
2007-08-16	40.20	41.80	37.60	41.50	6860
2007-08-17	41.60	42.70	39.70	41.00	3620
2007-08-20	41.40	41.65	39.50	40.40	3286
2007-08-21	39.90	40.90	39.60	40.70	1125
2007-08-22	40.80	41.20	40.20	40.60	1203
2007-08-23	40.40	41.40	40.40	41.00	1567
2007-08-24	40.90	41.90	40.90	41.20	2342
2007-08-27	41.00	41.00	39.90	40.30	2351
2007-08-28	40.30	41.50	39.90	40.00	4980
2007-08-29	41.40	41.40	39.80	40.10	3013
2007-08-30	39.70	40.90	39.60	39.80	1672
2007-08-31	39.80	41.50	39.80	39.80	1872
2007-09-04	40.00	40.90	40.00	40.70	2941
2007-09-05	40.60	43.00	40.00	42.60	2646
2007-09-06	42.40	45.50	42.40	44.90	4986
2007-09-07	44.50	48.80	44.40	48.00	8145
2007-09-10	47.90	47.90	43.20	44.80	7166
2007-09-11	45.40	46.20	44.20	45.20	5194
2007-09-12	45.40	46.00	45.00	45.70	4283
2007-09-13	45.90	45.90	42.90	44.80	34962
2007-09-14	44.40	46.50	42.40	45.90	7130
2007-09-17	45.60	46.10	42.60	42.60	18524
2007-09-18	43.00	44.00	42.10	43.00	8116
2007-09-19	43.20	51.50	42.40	46.70	42295
2007-09-20	46.40	46.90	44.00	44.90	7371
2007-09-21	44.30	44.80	43.50	44.10	5296
2007-09-24	44.00	44.10	42.40	43.00	3181
2007-09-25	43.00	43.60	42.50	43.00	1235
2007-09-26	42.80	42.98	42.50	42.90	2958
2007-09-27	42.80	43.50	42.60	42.60	2253
2007-09-28	42.80	43.40	42.50	42.90	4214
2007-10-01	43.20	44.10	42.50	44.00	4496
2007-10-02	44.80	45.70	43.00	43.80	7079
2007-10-03	45.00	48.80	44.50	47.00	21301
2007-10-04	47.40	48.00	46.50	47.00	14008
2007-10-05	47.50	49.10	47.00	48.00	6429
2007-10-08	48.40	48.50	46.20	48.00	4421
2007-10-09	47.90	50.00	47.90	48.93	8203
2007-10-10	49.20	52.00	48.70	50.00	16684
2007-10-11	50.00	51.90	49.80	51.20	6741
2007-10-12	50.90	51.90	49.50	50.00	8423
2007-10-15	49.60	52.80	49.60	52.00	8848
2007-10-16	50.40	53.90	50.40	51.30	10763
2007-10-17	52.00	53.70	51.60	53.70	7240
2007-10-18	53.40	55.00	52.00	53.90	9992
2007-10-19	54.20	55.00	53.40	53.40	6001
2007-10-22	53.00	53.50	52.00	52.60	6594
2007-10-23	52.60	52.60	50.00	50.40	10389
2007-10-24	50.20	52.20	49.80	51.70	6230
2007-10-25	52.40	52.40	50.64	51.90	7067
2007-10-26	52.30	52.30	50.60	51.20	8946
2007-10-29	51.00	51.10	49.50	51.00	6181
2007-10-30	50.20	50.30	48.50	48.50	7386
2007-10-31	48.60	51.10	48.60	50.00	10203
2007-11-01	56.00	58.00	49.80	51.80	65109
2007-11-02	52.60	53.20	49.90	50.00	18684
2007-11-05	51.70	51.70	50.00	50.00	10405
2007-11-06	50.00	51.09	47.60	47.60	8090
2007-11-07	47.70	51.00	46.40	49.70	23095
2007-11-08	50.50	50.70	48.00	49.10	12704
2007-11-09	48.30	54.20	48.30	53.20	11582
2007-11-12	53.20	53.90	51.90	53.40	9169
2007-11-13	53.00	53.00	51.40	51.70	4419
2007-11-14	51.40	52.40	49.90	50.90	6541
2007-11-15	50.40	51.20	48.70	49.30	8625
2007-11-16	49.90	51.90	49.20	51.70	17530
2007-11-19	53.00	53.00	48.50	50.10	11169
2007-11-20	49.50	51.70	47.60	48.20	10858
2007-11-21	48.00	48.60	46.10	46.90	6711
2007-11-23	47.50	49.10	46.80	49.10	3339
2007-11-26	48.80	49.10	44.50	45.30	10717
2007-11-27	44.50	45.80	43.30	44.00	8429
2007-11-28	43.50	46.30	43.50	46.30	9421
2007-11-29	45.90	46.60	45.00	45.90	3969
2007-11-30	47.90	47.90	44.90	45.70	7795
2007-12-03	46.00	47.30	43.80	44.30	9298
2007-12-04	43.90	46.50	43.80	44.00	23295
2007-12-05	43.90	45.10	43.80	44.00	10395
2007-12-06	43.70	47.70	43.70	45.10	6131
2007-12-07	44.70	44.90	43.90	44.30	5179
2007-12-10	43.80	44.50	41.80	42.50	9478
2007-12-11	42.30	46.30	41.70	44.60	11659
2007-12-12	46.20	46.70	44.90	45.90	5002
2007-12-13	45.20	46.50	44.70	46.00	4089
2007-12-14	45.50	50.20	45.50	47.50	10019
2007-12-17	47.70	48.50	47.10	48.10	5557
2007-12-18	48.00	48.50	48.00	48.00	3903
2007-12-19	48.20	49.80	48.20	49.20	5081
2007-12-20	49.80	50.00	49.40	50.00	7933
2007-12-21	50.20	50.90	49.10	50.00	11521
2007-12-24	49.50	51.20	49.50	51.10	5115
2007-12-26	51.40	51.40	49.60	50.80	9292
2007-12-27	50.50	51.80	50.50	51.50	5596
2007-12-28	51.20	52.10	50.80	50.90	3642
2007-12-31	50.20	51.10	50.00	51.10	4834
2008-01-02	50.80	52.50	50.10	52.50	41721
2008-01-03	51.80	52.40	51.40	51.70	7754
2008-01-04	51.80	53.60	51.00	52.40	8898
2008-01-07	52.60	53.00	51.00	51.10	7458
2008-01-08	51.10	53.00	50.60	52.20	14156
2008-01-09	51.90	53.00	50.50	52.70	11657
2008-01-10	52.20	54.40	50.10	54.40	12880
2008-01-11	53.60	54.40	51.30	51.70	8728
2008-01-14	51.70	54.90	51.70	54.60	16521
2008-01-15	54.20	54.20	51.80	53.00	9651
2008-01-16	53.30	55.50	52.60	55.40	11603
2008-01-17	55.90	57.00	53.10	56.10	14345
2008-01-18	56.20	56.20	53.20	55.60	18311
2008-01-22	52.30	55.20	52.30	55.00	9237
2008-01-23	54.00	55.60	52.50	55.40	14203
2008-01-24	55.00	56.10	54.12	55.40	8421
2008-01-25	55.20	56.20	53.90	56.10	11213
2008-01-28	56.00	60.90	55.20	60.90	17628
2008-01-29	60.60	64.00	58.40	61.30	21743
2008-01-30	60.90	62.00	59.60	61.40	6274
2008-01-31	60.80	60.90	56.20	56.70	25939
2008-02-01	55.90	58.20	54.00	55.20	10089
2008-02-04	55.20	55.90	51.80	53.10	13130
2008-02-05	53.30	53.80	52.40	53.10	11106
2008-02-06	53.70	53.70	51.90	51.90	8154
2008-02-07	51.50	53.70	51.10	53.70	5855
2008-02-08	53.40	53.40	51.70	52.40	6881
2008-02-11	53.30	53.50	51.33	52.50	6183
2008-02-12	52.00	53.50	51.20	52.90	3874
2008-02-13	52.20	52.80	52.10	52.80	6053
2008-02-14	52.30	52.90	51.10	51.20	11873
2008-02-15	51.10	53.30	46.50	48.50	14209
2008-02-19	49.30	53.50	49.10	51.50	6090
2008-02-20	52.30	54.60	48.20	49.50	13336
2008-02-21	50.00	51.50	49.50	50.10	12747
2008-02-22	55.00	55.00	51.50	52.60	13259
2008-02-25	53.10	60.80	53.10	58.80	21232
2008-02-26	58.50	63.62	57.60	61.80	20868
2008-02-27	61.50	61.80	59.40	60.00	9478
2008-02-28	60.30	61.97	59.60	61.50	8460
2008-02-29	61.50	62.20	57.40	62.20	13633
2008-03-03	61.90	65.50	59.40	65.50	18383
2008-03-04	65.10	65.10	60.50	62.00	10113
2008-03-05	62.30	62.60	58.10	60.00	10429
2008-03-06	59.50	61.40	57.00	57.00	12846
2008-03-07	57.20	59.20	57.00	59.20	11750
2008-03-10	58.60	59.00	53.40	55.35	12835
2008-03-11	55.30	57.30	52.10	54.50	18871
2008-03-12	54.20	56.10	53.90	54.60	7186
2008-03-13	54.20	58.30	52.60	57.10	7113
2008-03-14	57.40	63.20	53.50	59.50	15686
2008-03-17	58.50	58.50	51.40	52.20	17411
2008-03-18	25.00	26.90	20.70	21.60	331739
2008-03-19	22.40	22.60	20.44	22.00	151793
2008-03-20	21.20	22.00	18.70	21.20	59118
2008-03-24	21.60	21.90	20.50	20.60	59281
2008-03-25	21.00	21.50	20.60	20.60	64832
2008-03-26	20.90	21.30	20.60	20.80	35434
2008-03-27	21.10	21.40	19.90	20.20	28465
2008-03-28	20.40	20.70	19.70	20.20	15184
2008-03-31	20.50	20.50	19.00	19.60	69885
2008-04-01	19.90	20.60	19.80	20.50	19195
2008-04-02	20.50	20.60	20.10	20.50	10250
2008-04-03	20.20	20.50	20.00	20.10	12973
2008-04-04	20.40	20.50	20.10	20.10	38067
2008-04-07	20.30	20.60	20.10	20.10	50284
2008-04-08	20.40	20.50	18.50	20.00	20503
2008-04-09	20.30	20.30	19.10	19.70	16347
2008-04-10	20.00	20.30	19.50	19.70	9037
2008-04-11	19.70	19.70	19.10	19.50	5655
2008-04-14	19.80	19.80	18.30	19.00	11263
2008-04-15	19.00	19.00	17.40	17.70	12972
2008-04-16	17.60	18.60	16.70	17.30	31263
2008-04-17	17.50	18.20	16.90	18.00	42061
2008-04-18	18.30	18.80	18.00	18.10	34806
2008-04-21	18.40	18.50	17.10	17.40	30429
2008-04-22	17.40	17.50	15.80	16.20	45829
2008-04-23	16.30	16.30	15.30	15.80	48185
2008-04-24	15.70	15.86	15.10	15.20	34313
2008-04-25	15.60	15.90	15.40	15.60	106318
2008-04-28	15.50	15.90	15.40	15.80	22071
2008-04-29	15.90	18.70	15.80	18.30	54611
2008-04-30	19.20	20.40	18.30	19.50	78364
2008-05-01	19.20	19.60	18.20	19.50	32806
2008-05-02	19.70	25.50	19.50	25.20	71735
2008-05-05	24.60	24.80	22.50	23.30	46105
2008-05-06	23.50	24.00	21.00	21.80	76600
2008-05-07	22.70	24.00	22.20	22.40	49365
2008-05-08	22.70	23.20	22.00	22.40	12455
2008-05-09	22.70	24.60	22.00	23.00	47639
2008-05-12	23.30	24.50	23.00	24.10	17417
2008-05-13	24.50	25.00	24.10	24.90	29353
2008-05-14	25.10	25.90	24.30	24.70	31015
2008-05-15	24.70	25.00	24.00	24.90	9197
2008-05-16	18.40	21.90	17.00	19.12	173902
2008-05-19	19.10	19.60	17.20	18.80	54565
2008-05-20	18.50	19.90	18.20	18.80	30336
2008-05-21	19.10	19.40	17.80	18.00	25044
2008-05-22	17.60	17.90	16.80	17.10	34069
2008-05-23	17.30	17.40	16.00	16.80	40350
2008-05-27	17.10	17.70	16.70	17.00	9731
2008-05-28	16.30	17.10	15.90	17.00	11269
2008-05-29	16.71	17.00	16.50	16.80	11232
2008-05-30	17.10	17.70	16.20	16.20	38935
2008-06-02	16.00	16.80	16.00	16.70	9899
2008-06-03	16.80	17.20	16.20	16.70	10012
2008-06-04	17.00	17.50	16.50	16.60	9706
2008-06-05	16.90	19.20	16.80	19.20	81470
2008-06-06	18.90	19.30	18.00	18.50	61900
2008-06-09	18.80	19.00	16.50	17.10	46691
2008-06-10	16.80	17.20	16.50	16.90	8017
2008-06-11	16.60	16.90	16.00	16.60	5070
2008-06-12	16.90	17.30	16.50	16.50	3688
2008-06-13	16.20	16.70	15.80	16.00	14539
2008-06-16	16.20	18.70	16.20	18.60	19360
2008-06-17	18.70	18.70	17.10	17.70	10183
2008-06-18	17.40	18.10	15.50	16.60	27299
2008-06-19	16.70	16.90	15.00	16.10	17416
2008-06-20	15.70	17.10	14.80	14.80	17724
2008-06-23	14.60	16.20	14.60	15.70	15013
2008-06-24	16.00	16.90	15.80	16.10	6339
2008-06-25	16.00	17.10	15.90	16.10	14151
2008-06-26	15.70	17.10	15.10	16.30	9338
2008-06-27	16.10	17.00	14.80	15.70	13796
2008-06-30	15.40	15.90	14.00	14.60	23273
2008-07-01	14.00	14.60	14.00	14.10	13179
2008-07-02	13.90	14.40	13.60	14.00	11033
2008-07-03	13.90	14.90	13.90	14.60	7462
2008-07-07	16.10	16.10	14.50	14.70	7335
2008-07-08	14.70	14.90	14.00	14.90	14357
2008-07-09	14.90	17.00	14.70	16.60	12514
2008-07-10	15.90	16.70	14.50	14.90	16833
2008-07-11	13.70	15.20	13.20	15.00	13059
2008-07-14	15.10	16.20	15.10	15.90	20205
2008-07-15	15.90	16.80	15.60	16.70	12005
2008-07-16	16.40	16.90	15.50	16.30	8776
2008-07-17	16.80	18.10	16.80	17.70	6363
2008-07-18	18.00	18.20	16.50	17.50	4538
2008-07-21	17.80	19.00	17.10	18.40	20561
2008-07-22	18.60	18.60	16.70	17.80	11609
2008-07-23	17.40	18.70	16.70	17.50	9882
2008-07-24	18.10	18.10	16.80	17.70	17277
2008-07-25	16.90	18.20	16.60	18.00	7316
2008-07-28	18.00	19.00	16.00	16.50	8452
2008-07-29	16.30	17.10	15.50	16.10	6335
2008-07-30	16.20	16.90	15.50	16.40	4084
2008-07-31	16.60	17.60	15.50	16.30	8531
2008-08-01	16.00	18.20	15.70	17.40	11186
2008-08-04	17.80	17.80	15.50	15.60	8793
2008-08-05	15.50	16.60	15.50	16.10	7222
2008-08-06	20.40	20.40	17.80	18.00	34577
2008-08-07	17.80	18.10	15.40	15.40	22933
2008-08-08	15.70	17.00	15.70	16.90	8348
2008-08-11	17.20	17.90	16.90	17.10	8929
2008-08-12	17.00	17.00	15.70	15.90	9671
2008-08-13	16.20	17.00	16.20	16.90	3800
2008-08-14	16.50	17.20	16.10	16.80	4471
2008-08-15	17.20	17.50	16.90	17.10	3008
2008-08-18	16.80	18.30	16.80	18.30	16147
2008-08-19	18.00	18.40	17.00	17.70	11152
2008-08-20	18.20	18.30	16.80	17.00	49033
2008-08-21	17.30	17.70	16.70	17.10	19195
2008-08-22	16.80	17.80	16.80	17.80	5193
2008-08-25	17.80	18.20	17.40	18.10	7546
2008-08-26	18.10	18.30	17.10	18.00	5602
2008-08-27	17.30	18.10	16.50	17.00	13657
2008-08-28	16.80	17.30	16.80	17.10	3467
2008-08-29	17.50	17.60	16.30	16.40	7127
2008-09-02	16.60	17.60	16.50	16.50	5615
2008-09-03	16.50	16.60	16.10	16.50	5318
2008-09-04	16.10	16.50	15.10	15.10	13853
2008-09-05	15.50	15.90	14.60	14.70	10638
2008-09-08	14.90	15.20	13.40	13.50	19682
2008-09-09	13.90	14.60	13.50	13.90	9617
2008-09-10	13.80	14.20	13.40	13.40	3967
2008-09-11	13.00	13.30	12.50	12.90	10967
2008-09-12	12.80	13.20	12.10	12.10	12722
2008-09-15	12.00	12.00	9.90	11.60	60062
2008-09-16	11.60	13.00	10.80	12.90	5969
2008-09-17	12.30	15.00	9.80	11.50	37530
2008-09-18	11.70	12.20	9.70	11.30	50159
2008-09-19	12.00	14.00	10.70	11.00	23696
2008-09-22	11.30	12.90	11.30	12.30	9165
2008-09-23	11.80	12.50	11.10	11.68	153761
2008-09-24	11.40	12.40	11.20	12.30	14506
2008-09-25	11.80	13.70	11.80	12.80	11176
2008-09-26	12.50	13.90	12.00	12.40	11731
2008-09-29	12.00	16.80	12.00	16.30	18996
2008-09-30	16.00	16.00	13.00	14.20	26480
2008-10-01	14.10	15.80	13.50	15.00	15162
2008-10-02	15.20	15.80	14.30	15.10	10590
2008-10-03	14.70	16.00	12.60	13.10	32825
2008-10-06	13.00	13.50	10.60	12.60	26835
2008-10-07	12.00	15.00	11.50	12.30	14899
2008-10-08	11.20	12.50	11.20	12.10	14709
2008-10-09	11.40	13.40	11.40	12.10	21540
2008-10-10	12.10	12.80	10.90	12.60	111751
2008-10-13	12.30	15.00	12.30	14.40	12200
2008-10-14	15.00	15.00	12.80	13.50	6449
2008-10-15	13.80	14.60	10.00	11.20	18502
2008-10-16	11.50	12.80	11.30	12.00	6779
2008-10-17	11.60	12.70	11.60	12.00	11330
2008-10-20	11.70	12.80	11.70	12.30	11917
2008-10-21	12.50	13.20	11.80	12.30	9902
2008-10-22	4.90	5.00	2.10	2.50	1907499
2008-10-23	2.80	3.80	2.70	3.28	1099941
2008-10-24	3.30	3.30	2.60	2.80	119382
2008-10-27	3.00	3.20	2.60	2.60	121556
2008-10-28	2.80	2.88	2.40	2.50	107227
2008-10-29	2.60	2.70	2.40	2.60	73437
2008-10-30	2.60	3.30	2.50	3.00	129197
2008-10-31	3.00	3.30	2.70	3.00	109083
2008-11-03	3.30	3.60	3.10	3.20	122850
2008-11-04	3.50	3.50	3.00	3.00	65433
2008-11-05	3.20	3.20	2.80	2.80	49952
2008-11-06	2.80	3.00	2.60	2.80	65263
2008-11-07	2.80	3.20	2.80	3.00	47135
2008-11-10	3.00	3.00	2.60	2.70	48132
2008-11-11	2.70	2.90	2.50	2.90	62367
2008-11-12	2.90	2.90	2.65	2.89	63698
2008-11-13	2.70	2.80	2.70	2.75	28271
2008-11-14	2.70	2.80	2.45	2.60	47111
2008-11-17	2.60	2.60	2.20	2.20	33360
2008-11-18	2.20	2.40	2.10	2.20	32316
2008-11-19	2.30	2.30	2.01	2.20	16677
2008-11-20	2.01	2.10	1.50	1.51	88069
2008-11-21	1.70	1.99	1.60	1.60	78437
2008-11-24	1.70	2.49	1.60	2.48	43119
2008-11-25	2.20	2.50	2.02	2.50	19164
2008-11-26	2.50	2.50	2.05	2.39	9825
2008-11-28	2.20	2.50	2.00	2.40	12696
2008-12-01	2.20	2.50	2.20	2.40	12112
2008-12-02	2.35	2.64	2.30	2.50	34830
2008-12-03	2.50	2.60	2.30	2.50	16956
2008-12-04	2.60	2.60	2.20	2.40	27702
2008-12-05	2.69	2.70	2.30	2.50	17544
2008-12-08	2.20	2.70	2.20	2.50	15606
2008-12-09	2.20	2.70	2.20	2.40	47000
2008-12-10	2.20	2.70	2.20	2.60	17971
2008-12-11	2.50	2.70	2.40	2.70	18824
2008-12-12	2.80	2.80	2.50	2.78	12173
2008-12-15	2.70	2.70	2.40	2.51	14491
2008-12-16	2.60	2.86	2.46	2.60	29274
2008-12-17	7.70	17.80	6.10	17.40	1714077
2008-12-18	22.50	26.00	12.50	15.40	1159409
2008-12-19	12.50	13.40	10.30	10.70	466626
2008-12-22	9.90	12.00	8.50	8.70	256054
2008-12-23	9.00	11.20	8.10	9.69	223941
2008-12-24	9.01	9.79	8.50	8.80	39912
2008-12-26	8.30	9.00	8.10	8.50	43144
2008-12-29	8.60	8.60	7.30	7.60	81714
2008-12-30	7.50	9.00	7.43	8.00	89739
2008-12-31	8.00	8.40	7.80	8.40	42828
2009-01-02	8.70	8.80	7.80	7.90	49667
2009-01-05	8.40	9.40	8.10	8.70	99235
2009-01-06	8.99	9.20	8.31	8.70	42183
2009-01-07	8.20	8.40	7.80	8.20	55690
2009-01-08	7.90	10.40	7.90	9.20	103066
2009-01-09	9.50	9.80	8.70	8.90	56367
2009-01-12	9.20	9.20	7.80	7.90	58612
2009-01-13	7.80	8.40	7.80	7.91	28224
2009-01-14	8.20	8.20	7.31	7.70	37473
2009-01-15	7.20	7.90	6.70	7.30	32107
2009-01-16	7.40	7.80	6.90	7.20	29065
2009-01-20	7.31	7.31	6.20	6.70	26072
2009-01-21	7.00	7.00	6.30	6.35	24237
2009-01-22	6.40	6.60	6.21	6.50	10923
2009-01-23	6.10	7.20	6.10	6.60	28964
2009-01-26	7.00	7.00	6.60	6.60	22260
2009-01-27	6.69	6.69	6.32	6.40	14486
2009-01-28	6.40	6.97	6.39	6.70	18299
2009-01-29	6.50	7.00	6.20	6.40	25482
2009-01-30	6.59	6.60	6.10	6.30	13173
2009-02-02	6.00	6.40	5.60	6.00	32591
2009-02-03	6.10	6.20	6.00	6.10	10938
2009-02-04	6.10	6.60	6.10	6.40	20315
2009-02-05	6.10	6.50	6.02	6.10	7859
2009-02-06	6.10	6.40	6.01	6.20	21632
2009-02-09	8.50	8.70	7.50	7.70	121792
2009-02-10	8.30	8.39	7.20	7.20	34966
2009-02-11	7.00	7.30	6.62	7.30	8951
2009-02-12	6.90	7.20	6.80	6.90	10832
2009-02-13	7.00	7.00	6.00	6.40	28994
2009-02-17	6.00	6.30	5.82	6.10	26321
2009-02-18	5.80	6.40	5.70	6.30	16416
2009-02-19	6.40	6.80	6.20	6.30	12598
2009-02-20	5.81	6.10	5.30	5.80	22074
2009-02-23	6.10	6.20	5.70	5.70	7250
2009-02-24	5.90	6.00	5.51	5.60	12343
2009-02-25	5.70	6.10	5.70	5.80	7572
2009-02-26	5.90	6.20	5.90	5.91	13319
2009-02-27	5.90	6.30	5.51	5.80	15591
2009-03-02	6.10	6.33	5.50	5.50	19540
2009-03-03	6.90	6.90	5.40	5.90	6719
2009-03-04	5.90	6.00	5.70	6.00	19504
2009-03-05	5.90	5.90	5.30	5.70	10395
2009-03-06	5.80	5.80	5.30	5.48	29761
2009-03-09	5.30	5.60	5.00	5.10	16798
2009-03-10	5.10	5.60	5.10	5.40	22322
2009-03-11	5.80	7.00	5.60	6.90	50888
2009-03-12	6.80	7.50	6.50	7.31	39483
2009-03-13	7.80	7.90	7.30	7.50	26683
2009-03-16	7.65	7.65	6.50	6.50	17813
2009-03-17	6.80	7.00	6.30	6.60	5157
2009-03-18	7.00	7.30	6.00	6.30	36541
2009-03-19	6.10	6.60	6.00	6.30	57941
2009-03-20	6.50	6.90	6.10	6.90	26608
2009-03-23	7.00	7.60	6.90	7.50	21898
2009-03-24	7.50	7.50	7.00	7.30	23294
2009-03-25	7.70	7.80	6.80	7.00	35568
2009-03-26	6.90	7.50	6.00	6.60	70061
2009-03-27	6.70	6.99	6.30	6.60	15450
2009-03-30	7.00	7.00	6.30	6.30	8473
2009-03-31	6.01	6.70	6.01	6.40	11475
2009-04-01	6.50	6.90	6.40	6.80	9569
2009-04-02	7.00	7.00	6.70	6.80	11165
2009-04-03	6.80	7.00	6.50	7.00	9474
2009-04-06	7.31	7.31	6.61	6.80	9671
2009-04-07	6.99	6.99	6.61	6.80	4571
2009-04-08	6.80	7.00	6.61	7.00	11589
2009-04-09	7.00	7.10	6.60	6.80	17860
2009-04-13	7.00	7.00	6.50	6.70	11137
2009-04-14	6.64	7.20	6.64	7.20	17389
2009-04-15	7.20	10.50	7.00	9.80	138393
2009-04-16	10.00	10.50	8.60	8.80	84947
2009-04-17	8.50	8.80	8.01	8.60	37358
2009-04-20	8.60	8.70	8.10	8.40	20203
2009-04-21	8.10	9.20	8.10	8.60	18857
2009-04-22	8.90	8.90	8.40	8.50	9006
2009-04-23	8.80	8.93	8.41	8.50	10396
2009-04-24	8.80	9.50	8.20	9.10	45725
2009-04-27	14.50	14.50	10.40	11.50	305596
2009-04-28	11.40	11.90	10.00	11.50	114716
2009-04-29	12.60	12.60	10.50	11.50	71327
2009-04-30	12.00	12.00	10.50	11.10	54907
2009-05-01	10.90	11.24	10.50	11.00	32612
2009-05-04	11.20	11.20	10.10	10.40	44287
2009-05-05	10.70	10.70	9.20	9.90	46709
2009-05-06	10.20	10.20	9.50	9.80	29019
2009-05-07	10.00	10.80	9.90	10.10	49320
2009-05-08	10.10	11.60	10.10	11.50	62459
2009-05-11	11.50	13.40	11.50	12.30	95187
2009-05-12	12.70	12.70	11.30	11.80	39240
2009-05-13	12.40	12.40	10.80	11.50	31948
2009-05-14	11.30	11.50	10.70	11.00	21816
2009-05-15	11.40	11.40	10.70	10.90	11987
2009-05-18	11.00	11.80	11.00	11.50	39265
2009-05-19	12.00	12.00	11.40	11.50	25472
2009-05-20	11.50	11.90	11.30	11.58	23630
2009-05-21	11.60	11.70	11.30	11.50	15968
2009-05-22	11.50	12.00	11.40	11.80	21314
2009-05-26	11.50	12.20	11.50	11.60	17880
2009-05-27	11.70	12.80	11.70	12.10	55721
2009-05-28	12.50	15.90	12.50	15.90	164730
2009-05-29	15.30	15.40	13.30	14.30	121138
2009-06-01	14.50	14.80	13.90	14.60	56431
2009-06-02	15.20	15.50	13.90	14.10	57834
2009-06-03	15.50	21.90	15.20	18.60	898175
2009-06-04	18.70	19.40	16.00	16.30	307897
2009-06-05	17.00	17.50	15.00	16.40	150427
2009-06-08	16.70	16.80	15.50	15.70	57471
2009-06-09	16.30	17.90	16.00	17.00	121929
2009-06-10	17.00	17.10	16.20	16.50	49404
2009-06-11	16.90	17.60	16.40	16.80	72986
2009-06-12	17.60	17.60	16.50	16.60	43615
2009-06-15	17.40	17.40	15.80	16.30	31762
2009-06-16	16.80	16.80	14.50	14.80	57829
2009-06-17	14.20	15.10	13.20	15.00	42611
2009-06-18	15.00	15.00	14.40	14.80	29236
2009-06-19	14.60	15.30	14.00	15.00	28280
2009-06-22	14.40	14.50	13.70	13.80	41201
2009-06-23	13.70	14.00	12.00	12.90	46641
2009-06-24	12.00	13.00	11.50	12.10	29118
2009-06-25	12.20	13.30	12.20	13.00	30775
2009-06-26	12.60	14.50	12.60	13.80	35975
2009-06-29	13.80	14.50	13.10	13.20	21801
2009-06-30	13.90	13.90	12.80	12.90	32984
2009-07-01	12.80	13.70	12.80	13.20	15721
2009-07-02	13.40	13.70	12.90	13.00	21580
2009-07-06	12.50	13.00	12.20	12.30	19650
2009-07-07	11.50	12.80	11.50	12.40	7813
2009-07-08	12.90	12.90	11.50	12.10	20066
2009-07-09	12.00	12.60	11.70	12.39	14101
2009-07-10	12.50	12.80	11.80	12.20	7354
2009-07-13	12.30	12.50	11.90	12.50	11885
2009-07-14	12.20	13.40	12.20	13.20	26178
2009-07-15	13.10	14.00	13.10	13.20	24038
2009-07-16	12.80	14.00	12.80	13.90	22732
2009-07-17	13.90	14.00	13.10	13.60	25453
2009-07-20	13.90	15.00	13.00	14.82	44324
2009-07-21	14.90	15.00	13.80	14.40	30282
2009-07-22	14.50	17.90	14.40	17.90	148978
2009-07-23	18.00	19.80	16.80	17.80	102318
2009-07-24	17.50	19.10	17.20	18.20	62683
2009-07-27	19.00	21.10	18.10	19.00	210391
2009-07-28	19.20	19.50	17.40	18.30	63821
2009-07-29	18.80	19.00	17.60	18.20	51761
2009-07-30	17.80	19.20	17.80	17.90	68362
2009-07-31	18.00	18.70	17.60	18.30	52155
2009-08-03	18.00	19.80	18.00	18.60	80349
2009-08-04	18.20	18.70	18.00	18.30	55970
2009-08-05	22.00	22.00	19.00	19.50	290831
2009-08-06	19.50	19.50	17.50	18.20	101322
2009-08-07	18.30	18.50	17.70	17.90	51597
2009-08-10	17.50	17.80	16.50	16.60	63825
2009-08-11	17.00	17.00	16.00	16.30	43013
2009-08-12	16.50	18.50	16.50	16.70	71762
2009-08-13	16.70	17.10	16.50	16.50	22957
2009-08-14	16.50	16.90	16.00	16.30	37497
2009-08-17	16.00	16.00	15.20	15.30	28198
2009-08-18	15.00	16.60	15.00	15.70	32196
2009-08-19	15.50	16.60	15.50	16.50	34247
2009-08-20	17.10	17.10	15.80	16.30	37316
2009-08-21	16.20	16.80	16.00	16.50	16971
2009-08-24	16.50	17.40	16.00	16.30	55316
2009-08-25	16.50	16.50	15.70	15.80	35595
2009-08-26	15.60	16.40	15.50	16.10	24006
2009-08-27	16.40	16.40	15.80	16.30	20391
2009-08-28	16.50	16.50	16.10	16.30	18547
2009-08-31	16.50	18.70	16.40	18.00	175468
2009-09-01	18.90	19.00	16.70	16.70	111907
2009-09-02	16.70	17.30	16.30	17.10	51672
2009-09-03	17.30	17.60	16.20	16.90	34422
2009-09-04	16.50	17.60	16.50	17.30	28657
2009-09-08	17.50	17.60	17.00	17.30	26096
2009-09-09	17.50	18.40	17.10	17.50	55224
2009-09-10	29.50	33.50	25.20	25.50	2702927
2009-09-11	26.50	26.60	19.10	22.20	846022
2009-09-14	21.70	22.30	20.90	21.60	210970
2009-09-15	22.30	22.90	21.00	21.80	265407
2009-09-16	22.20	22.20	21.00	21.20	150334
2009-09-17	21.20	21.40	19.20	19.60	207884
2009-09-18	19.50	19.80	18.80	19.80	183486
2009-09-21	19.50	21.70	19.40	21.50	138532
2009-09-22	22.30	22.30	20.10	20.10	132978
2009-09-23	20.50	21.00	19.40	19.40	117587
2009-09-24	19.90	19.90	18.30	18.30	117191
2009-09-25	18.10	18.60	17.60	17.80	94623
2009-09-28	17.90	19.10	17.90	18.90	92078
2009-09-29	19.70	19.70	18.40	18.60	90815
2009-09-30	18.80	18.80	18.00	18.20	67330
2009-10-01	18.20	18.20	16.60	16.80	110658
2009-10-02	16.30	16.70	16.00	16.20	56474
2009-10-05	16.50	17.70	16.40	17.20	77111
2009-10-06	17.50	17.80	17.10	17.20	43097
2009-10-07	17.20	17.40	16.40	16.80	36587
2009-10-08	17.40	17.40	16.80	17.10	31163
2009-10-09	17.40	18.50	17.10	17.90	111013
2009-10-12	18.00	18.40	17.10	17.10	78840
2009-10-13	17.10	17.40	16.70	16.90	37413
2009-10-14	17.60	18.20	17.10	18.20	57011
2009-10-15	18.10	18.30	17.60	18.10	26466
2009-10-16	17.70	18.30	17.40	17.79	37756
2009-10-19	17.50	17.80	17.10	17.30	23525
2009-10-20	17.20	17.40	16.10	16.20	46963
2009-10-21	16.40	17.30	15.90	16.90	52508
2009-10-22	16.20	17.10	16.20	16.70	36908
2009-10-23	15.40	15.40	13.40	13.90	233278
2009-10-26	13.80	14.80	13.00	13.00	81655
2009-10-27	12.90	14.10	11.60	13.70	156455
2009-10-28	14.00	14.00	12.40	12.49	86111
2009-10-29	12.20	13.20	12.10	13.00	52866
2009-10-30	13.80	13.80	12.40	12.40	53018
2009-11-02	12.30	12.90	11.10	12.50	49499
2009-11-03	11.70	12.60	11.20	12.50	31602
2009-11-04	12.40	12.62	11.60	11.60	32396
2009-11-05	12.10	12.50	11.80	12.20	36579
2009-11-06	12.20	12.90	12.00	12.80	38604
2009-11-09	13.20	13.20	12.60	12.80	22751
2009-11-10	14.80	14.80	12.80	14.40	98636
2009-11-11	14.20	14.50	12.80	12.80	73656
2009-11-12	12.80	13.50	12.80	13.10	40423
2009-11-13	13.40	13.60	12.90	13.10	31582
2009-11-16	13.10	13.80	12.90	13.00	20996
2009-11-17	13.50	13.50	13.00	13.40	18084
2009-11-18	13.30	13.40	13.03	13.10	12438
2009-11-19	13.10	13.20	12.70	12.90	21221
2009-11-20	12.70	12.90	12.50	12.60	16761
2009-11-23	12.90	13.40	12.60	13.10	22504
2009-11-24	13.40	13.60	13.00	13.30	10434
2009-11-25	13.40	13.60	13.00	13.00	7998
2009-11-27	12.70	13.30	12.60	12.80	7241
2009-11-30	13.00	13.40	12.93	13.30	13460
2009-12-01	13.40	13.40	12.90	13.00	10056
2009-12-02	13.00	13.40	12.90	12.90	18647
2009-12-03	13.30	13.40	12.90	12.90	17947
2009-12-04	13.00	13.40	12.99	13.00	23405
2009-12-07	13.50	13.60	13.00	13.10	19314
2009-12-08	13.20	13.30	12.70	12.80	31037
2009-12-09	14.30	17.50	13.30	17.20	762535
2009-12-10	16.50	19.40	15.10	17.30	370672
2009-12-11	17.40	17.40	15.50	16.40	99878
2009-12-14	16.50	16.50	15.50	15.50	50467
2009-12-15	15.20	15.50	14.40	14.80	47052
2009-12-16	15.40	15.90	14.90	15.20	29917
2009-12-17	14.60	14.90	14.00	14.50	40008
2009-12-18	14.40	14.50	14.00	14.00	21288
2009-12-21	14.20	14.70	13.80	14.60	31938
2009-12-22	14.50	14.70	14.10	14.40	22385
2009-12-23	14.00	14.50	14.00	14.40	19159
2009-12-24	14.40	14.80	14.40	14.50	16259
2009-12-28	14.30	14.51	14.00	14.00	29259
2009-12-29	13.80	14.90	13.80	14.90	48831
2009-12-30	14.90	14.90	14.20	14.30	23627
2009-12-31	14.00	14.20	14.00	14.20	25738
2010-01-04	14.90	14.90	14.20	14.40	19708
2010-01-05	14.30	15.90	14.30	15.60	45191
2010-01-06	15.60	16.30	15.40	15.90	50863
2010-01-07	15.70	15.90	14.80	15.40	30960
2010-01-08	15.00	15.70	14.90	15.40	47627
2010-01-11	15.70	15.90	15.50	15.90	17735
2010-01-12	16.00	16.00	15.20	15.40	24401
2010-01-13	15.20	15.70	14.80	15.70	24842
2010-01-14	15.70	16.00	15.50	15.60	12719
2010-01-15	15.30	15.50	15.00	15.00	28891
2010-01-19	15.00	15.30	14.70	15.20	8184
2010-01-20	14.80	15.40	14.80	15.00	13801
2010-01-21	14.90	15.20	14.70	14.90	25540
2010-01-22	14.80	15.30	14.50	15.00	25368
2010-01-25	15.00	15.00	14.20	14.90	19397
2010-01-26	16.70	18.30	15.60	16.20	366729
2010-01-27	15.80	16.30	15.20	15.70	48579
2010-01-28	15.80	15.90	14.80	15.10	33158
2010-01-29	15.20	15.50	14.10	14.60	35068
2010-02-01	14.60	14.60	14.20	14.50	11110
2010-02-02	14.30	16.00	14.30	15.10	17719
2010-02-03	15.40	15.50	14.60	15.10	14389
2010-02-04	14.80	15.25	14.70	14.70	23909
2010-02-05	15.10	15.10	14.50	14.80	21861
2010-02-08	15.00	15.00	14.20	14.40	16925
2010-02-09	15.70	16.00	14.50	14.90	23023
2010-02-10	14.60	14.90	14.50	14.50	16775
2010-02-11	14.60	15.20	14.50	15.00	14563
2010-02-12	14.70	15.40	14.50	15.10	14368
2010-02-16	15.40	15.40	14.60	15.00	18234
2010-02-17	15.20	15.50	14.70	15.00	30702
2010-02-18	15.30	15.90	15.00	15.80	33390
2010-02-19	15.80	16.00	15.20	15.80	25405
2010-02-22	16.00	16.00	15.20	15.30	16254
2010-02-23	15.30	15.40	15.00	15.10	13648
2010-02-24	15.30	15.30	15.00	15.00	20808
2010-02-25	15.10	15.20	14.50	14.80	21083
2010-02-26	14.80	15.00	14.60	14.60	8152
2010-03-01	14.60	15.20	14.60	15.20	13876
2010-03-02	14.80	15.50	14.60	15.00	20532
2010-03-03	14.80	15.10	14.80	15.10	9358
2010-03-04	15.00	15.10	14.69	14.80	10811
2010-03-05	15.00	15.00	14.60	14.80	10782
2010-03-08	14.70	14.80	14.70	14.70	15139
2010-03-09	14.60	15.20	14.60	14.90	17478
2010-03-10	14.80	15.50	14.60	15.40	23508
2010-03-11	15.00	17.20	15.00	16.40	77055
2010-03-12	16.70	16.70	15.70	15.70	20808
2010-03-15	15.70	16.00	15.40	15.90	10276
2010-03-16	16.40	16.40	14.60	15.00	66178
2010-03-17	14.80	15.00	14.50	14.90	30008
2010-03-18	14.90	14.90	14.50	14.70	11102
2010-03-19	14.70	14.70	13.20	13.20	113036
2010-03-22	12.90	13.20	11.90	12.70	92650
2010-03-23	14.30	14.80	13.70	14.50	127508
2010-03-24	14.50	14.60	13.60	13.70	61899
2010-03-25	14.00	14.00	13.40	13.60	35341
2010-03-26	13.50	14.00	13.00	13.40	54534
2010-03-29	13.40	13.90	13.00	13.40	29105
2010-03-30	13.30	13.70	12.80	12.90	32884
2010-03-31	12.90	13.60	12.90	13.00	17384
2010-04-01	13.00	13.30	12.80	13.10	10010
2010-04-05	12.90	13.50	12.90	13.20	12788
2010-04-06	13.20	13.60	13.00	13.50	16931
2010-04-07	13.20	13.90	13.10	13.60	28816
2010-04-08	13.80	13.90	13.10	13.40	18836
2010-04-09	13.70	13.90	13.30	13.80	20078
2010-04-12	13.90	14.00	13.70	13.90	20317
2010-04-13	14.50	14.80	13.80	14.40	96913
2010-04-14	14.80	14.80	14.20	14.50	150930
2010-04-15	17.30	17.50	15.10	15.50	493512
2010-04-16	15.10	15.20	14.10	14.40	102464
2010-04-19	14.50	14.80	14.20	14.60	35423
2010-04-20	14.70	14.70	14.20	14.50	26293
2010-04-21	14.20	14.40	14.00	14.10	35785
2010-04-22	14.00	14.30	14.00	14.10	32289
2010-04-23	14.30	14.40	14.00	14.00	19197
2010-04-26	14.00	14.50	14.00	14.40	66792
2010-04-27	15.40	15.40	14.70	15.20	132699
2010-04-28	15.50	16.20	14.90	15.70	209725
2010-04-29	15.50	16.00	15.50	15.80	56027
2010-04-30	15.80	15.90	15.50	15.50	45429
2010-05-03	15.70	17.20	15.60	17.00	128133
2010-05-04	16.70	17.50	16.20	17.30	66618
2010-05-05	16.50	17.40	15.50	16.90	64507
2010-05-06	17.40	18.80	16.00	17.30	199105
2010-05-07	16.50	16.90	15.70	16.90	69775
2010-05-10	17.10	17.70	16.60	17.40	54548
2010-05-11	17.20	18.30	17.10	18.10	73527
2010-05-12	18.70	18.80	17.50	18.80	88814
2010-05-13	20.40	20.80	19.50	20.00	305830
2010-05-14	20.00	20.00	18.70	19.10	109711
2010-05-17	18.80	19.30	18.00	19.00	65356
2010-05-18	19.00	19.60	18.50	19.60	58101
2010-05-19	19.40	20.40	19.20	20.00	221099
2010-05-20	19.70	19.90	17.40	17.70	181713
2010-05-21	17.00	18.00	16.50	17.00	117384
2010-05-24	16.60	17.40	16.50	16.70	32252
2010-05-25	16.10	16.80	15.80	16.60	47988
2010-05-26	16.10	17.00	15.80	16.10	80231
2010-05-27	17.10	17.60	16.60	17.30	78751
2010-05-28	17.20	18.40	16.90	18.40	74977
2010-06-01	18.20	18.20	17.20	17.30	33783
2010-06-02	17.20	18.10	17.10	18.00	27117
2010-06-03	18.00	18.90	18.00	18.40	66304
2010-06-04	18.00	18.50	17.60	18.10	46721
2010-06-07	17.90	18.10	17.30	17.50	48562
2010-06-08	17.20	17.23	16.60	17.15	38041
2010-06-09	17.30	17.30	16.70	17.10	22597
2010-06-10	17.30	18.10	16.80	18.10	47847
2010-06-11	17.70	18.40	17.20	18.20	22474
2010-06-14	18.30	19.40	18.20	18.90	39937
2010-06-15	18.80	19.70	18.80	19.70	78649
2010-06-16	19.40	20.50	19.00	19.50	59978
2010-06-17	19.80	19.90	19.00	19.60	21636
2010-06-18	19.70	19.80	19.10	19.20	17055
2010-06-21	19.40	19.50	18.80	18.90	31465
2010-06-22	18.90	19.30	18.70	18.90	15880
2010-06-23	18.70	18.70	18.30	18.30	34324
2010-06-24	18.10	19.40	17.80	19.40	48684
2010-06-25	19.50	20.60	18.70	20.50	962354
2010-06-28	20.00	20.40	19.50	20.10	52333
2010-06-29	19.60	19.80	18.90	19.00	65556
2010-06-30	19.10	19.60	18.30	18.60	36612
2010-07-01	18.60	18.60	18.00	18.40	35640
2010-07-02	18.50	19.10	18.40	19.00	25382
2010-07-06	19.20	20.30	19.20	19.30	115303
2010-07-07	19.50	20.20	19.00	19.90	92364
2010-07-08	20.80	20.80	19.80	20.10	74430
2010-07-09	20.10	20.50	19.40	20.40	45278
2010-07-12	20.50	20.50	19.50	19.90	47486
2010-07-13	20.30	20.30	19.90	20.30	43395
2010-07-14	20.10	20.30	20.00	20.20	35838
2010-07-15	19.20	20.50	18.90	20.10	27663
2010-07-16	20.00	20.10	19.40	19.50	43658
2010-07-19	19.50	19.80	19.40	19.70	14885
2010-07-20	19.40	19.70	19.30	19.60	16603
2010-07-21	19.70	19.80	19.30	19.60	19906
2010-07-22	19.60	20.40	19.40	20.20	71029
2010-07-23	20.10	20.80	20.10	20.80	42481
2010-07-26	20.90	23.00	20.70	22.70	127286
2010-07-27	22.80	22.90	21.30	22.20	66961
2010-07-28	22.10	22.40	21.60	21.70	24475
2010-07-29	21.60	23.40	21.60	22.10	67330
2010-07-30	21.70	22.50	21.70	22.10	23323
2010-08-02	21.60	21.80	19.40	20.30	88757
2010-08-03	20.30	20.90	20.00	20.30	40604
2010-08-04	20.30	20.80	19.90	20.20	30783
2010-08-05	20.00	20.30	19.80	19.90	23275
2010-08-06	19.80	20.40	19.80	20.00	20789
2010-08-09	20.10	20.10	19.90	20.10	13879
2010-08-10	19.90	20.40	19.90	20.20	21515
2010-08-11	19.90	20.00	18.60	18.70	54845
2010-08-12	18.50	18.90	17.90	18.20	34639
2010-08-13	20.00	20.00	17.50	17.50	30858
2010-08-16	17.40	18.50	17.40	17.90	22316
2010-08-17	18.20	18.80	18.00	18.50	41781
2010-08-18	18.50	19.10	18.50	19.00	20930
2010-08-19	18.90	19.00	17.90	18.10	35738
2010-08-20	18.00	18.70	18.00	18.60	24971
2010-08-23	18.70	18.90	18.10	18.20	23112
2010-08-24	18.00	18.00	17.20	17.20	43700
2010-08-25	17.00	17.60	17.00	17.20	30249
2010-08-26	17.20	17.60	17.20	17.20	15538
2010-08-27	17.60	17.80	17.30	17.50	35459
2010-08-30	17.40	17.60	17.00	17.00	27600
2010-08-31	17.10	17.60	16.20	16.20	66189
2010-09-01	16.50	17.30	16.50	17.20	43026
2010-09-02	17.20	17.30	16.70	17.20	19099
2010-09-03	17.40	17.50	16.80	17.00	38741
2010-09-07	17.00	17.20	16.70	16.80	25386
2010-09-08	16.90	17.10	16.50	16.90	9967
2010-09-09	17.00	17.00	16.90	16.90	16486
2010-09-10	17.00	17.00	16.75	16.90	15399
2010-09-13	17.00	17.20	16.84	16.98	33678
2010-09-14	17.00	17.00	16.30	16.50	27122
2010-09-15	16.50	17.00	16.50	16.70	14094
2010-09-16	16.60	16.80	16.00	16.00	21036
2010-09-17	16.30	16.50	15.80	16.20	42064
2010-09-20	16.20	17.00	16.00	17.00	42566
2010-09-21	18.60	18.60	17.50	17.70	64581
2010-09-22	17.70	17.90	17.30	17.40	17646
2010-09-23	17.20	18.00	17.20	17.50	26650
2010-09-24	17.80	18.00	17.50	17.90	22580
2010-09-27	18.00	18.00	17.40	17.60	12763
2010-09-28	17.50	18.40	17.30	18.40	56622
2010-09-29	18.30	18.91	18.10	18.50	37364
2010-09-30	18.80	18.80	17.70	18.30	34676
2010-10-01	18.40	18.65	18.10	18.60	15771
2010-10-04	18.90	19.00	17.90	18.10	62301
2010-10-05	18.30	18.80	17.50	18.60	60615
2010-10-06	18.50	18.60	18.10	18.20	33039
2010-10-07	18.40	18.80	18.30	18.50	35147
2010-10-08	18.40	19.40	18.10	19.00	61319
2010-10-11	19.20	19.30	18.80	19.00	45453
2010-10-12	18.90	19.20	18.60	18.90	22094
2010-10-13	18.90	19.50	18.80	19.10	40688
2010-10-14	19.10	19.40	18.88	19.20	27546
2010-10-15	19.60	19.90	19.40	19.60	57400
2010-10-18	19.70	19.90	19.30	19.60	32031
2010-10-19	19.40	19.80	19.00	19.40	60548
2010-10-20	19.50	19.80	19.10	19.50	28074
2010-10-21	19.50	19.70	19.20	19.20	14834
2010-10-22	19.60	19.80	18.61	18.90	57534
2010-10-25	19.50	19.50	18.80	19.00	25342
2010-10-26	18.80	18.90	18.50	18.90	19956
2010-10-27	18.70	18.80	18.50	18.50	27902
2010-10-28	18.00	18.60	17.60	18.30	472872
2010-10-29	18.40	18.50	18.00	18.20	51901
2010-11-01	18.20	19.20	18.00	19.10	176456
2010-11-02	19.30	19.40	18.80	19.40	128132
2010-11-03	19.30	20.60	19.30	20.30	71721
2010-11-04	20.30	20.80	20.30	20.70	56596
2010-11-05	20.60	21.00	20.30	20.60	78946
2010-11-08	21.40	22.20	21.00	21.20	104722
2010-11-09	21.30	21.60	20.60	21.30	95918
2010-11-10	21.50	21.50	20.30	20.90	90989
2010-11-11	20.70	21.00	20.30	20.90	28727
2010-11-12	20.70	21.00	19.70	19.80	66522
2010-11-15	19.90	20.70	19.80	20.60	79662
2010-11-16	20.40	20.50	19.80	19.80	46106
2010-11-17	19.80	20.10	18.80	19.00	92194
2010-11-18	19.20	20.00	19.00	19.70	70986
2010-11-19	19.60	19.80	19.20	19.50	29282
2010-11-22	19.30	20.10	19.00	20.10	49752
2010-11-23	19.90	19.90	19.10	19.20	188974
2010-11-24	19.50	20.20	19.50	20.20	47884
2010-11-26	20.00	21.50	20.00	21.40	31830
2010-11-29	20.80	21.60	19.80	20.60	253511
2010-11-30	20.50	20.50	19.80	20.00	125153
2010-12-01	20.40	20.50	20.10	20.30	59335
2010-12-02	20.30	20.50	20.10	20.40	23599
2010-12-03	20.20	20.40	19.80	19.90	51961
2010-12-06	20.00	20.40	19.70	20.10	121097
2010-12-07	20.20	21.40	19.80	21.05	218875
2010-12-08	21.20	21.80	20.70	21.70	91566
2010-12-09	21.90	23.30	21.40	23.10	116777
2010-12-10	23.20	23.90	21.20	23.00	116282
2010-12-13	23.00	24.80	22.60	24.40	88212
2010-12-14	24.60	26.41	24.50	25.50	187651
2010-12-15	25.10	26.10	24.40	24.90	84158
2010-12-16	25.00	26.00	23.40	26.00	103772
2010-12-17	25.90	27.40	25.10	27.30	391964
2010-12-20	27.89	30.00	26.60	30.00	185248
2010-12-21	30.20	32.10	29.70	30.60	261102
2010-12-22	30.60	31.00	28.90	30.60	93195
2010-12-23	30.60	31.00	29.60	29.80	209708
2010-12-27	29.80	31.00	29.51	30.40	78289
2010-12-28	30.40	30.90	30.00	30.50	140194
2010-12-29	30.50	32.40	30.50	30.70	176416
2010-12-30	30.60	31.60	30.20	31.00	70083
2010-12-31	31.10	32.10	30.80	32.00	67812
2011-01-03	32.00	32.00	30.70	30.90	200165
2011-01-04	30.70	31.50	29.50	29.90	86724
2011-01-05	29.90	31.20	28.70	31.20	67219
2011-01-06	30.90	31.70	30.40	31.40	43832
2011-01-07	31.30	33.20	31.30	32.70	119171
2011-01-10	33.00	35.50	33.00	35.30	146836
2011-01-11	35.20	35.90	32.80	33.80	483836
2011-01-12	33.90	33.90	32.50	32.90	61287
2011-01-13	33.00	34.10	32.80	33.20	131006
2011-01-14	33.30	33.40	32.60	33.00	58865
2011-01-18	33.00	33.40	32.20	32.80	60119
2011-01-19	33.00	33.00	30.10	31.20	115322
2011-01-20	30.90	32.10	30.20	32.00	101548
2011-01-21	32.00	32.70	31.60	32.20	69131
2011-01-24	32.30	32.50	30.80	30.80	31512
2011-01-25	30.70	31.00	29.10	29.80	55497
2011-01-26	29.80	31.30	29.30	31.20	49874
2011-01-27	30.90	33.00	30.50	32.30	79747
2011-01-28	32.00	32.00	30.00	30.00	66585
2011-01-31	30.00	30.10	29.40	30.00	84830
2011-02-01	30.00	30.60	29.20	30.60	69329
2011-02-02	30.30	30.90	29.80	30.00	52601
2011-02-03	30.00	30.40	29.80	30.00	22987
2011-02-04	29.80	30.30	29.20	30.20	19466
2011-02-07	30.50	31.60	30.30	30.60	95239
2011-02-08	30.10	31.40	30.00	30.90	56247
2011-02-09	30.90	31.30	30.40	30.60	25629
2011-02-10	30.20	30.90	30.20	30.50	15155
2011-02-11	30.70	31.70	30.70	31.00	56613
2011-02-14	31.10	31.70	30.90	31.60	86983
2011-02-15	31.80	32.40	31.00	31.10	40556
2011-02-16	31.10	32.10	31.10	31.20	28047
2011-02-17	31.20	31.60	31.10	31.30	27778
2011-02-18	31.60	31.90	30.70	30.80	32759
2011-02-22	30.70	30.80	29.50	29.60	63668
2011-02-23	30.60	30.90	29.20	29.50	67120
2011-02-24	29.50	29.90	29.15	29.60	55828
2011-02-25	29.60	29.70	29.20	29.70	46777
2011-02-28	29.80	30.50	29.70	30.00	28638
2011-03-01	30.00	30.10	29.20	29.20	33152
2011-03-02	29.20	30.10	29.20	29.70	39595
2011-03-03	30.00	30.40	29.80	30.10	29832
2011-03-04	30.00	30.10	29.40	29.60	25986
2011-03-07	29.70	29.90	28.00	28.50	62659
2011-03-08	28.50	29.10	28.30	28.60	31521
2011-03-09	28.60	28.80	28.00	28.60	34843
2011-03-10	28.20	28.40	27.70	27.80	53745
2011-03-11	27.80	28.40	27.30	27.80	48552
2011-03-14	27.60	28.00	27.00	27.10	44752
2011-03-15	26.20	26.60	25.60	26.30	116262
2011-03-16	26.10	26.70	25.90	26.00	40449
2011-03-17	26.50	26.70	25.60	25.80	41527
2011-03-18	26.00	26.30	24.80	25.90	69188
2011-03-21	26.20	26.49	25.80	26.10	44382
2011-03-22	26.10	26.40	25.70	25.80	23242
2011-03-23	25.70	26.30	25.64	26.30	21428
2011-03-24	26.40	26.84	25.80	26.70	29473
2011-03-25	26.90	28.20	26.10	27.50	74199
2011-03-28	27.40	28.20	27.10	27.60	47721
2011-03-29	27.50	28.30	27.40	27.90	31250
2011-03-30	28.10	28.40	27.70	28.00	21674
2011-03-31	28.00	28.10	27.50	27.60	71757
2011-04-01	27.60	27.80	27.30	27.30	30838
2011-04-04	27.50	27.90	27.20	27.40	25431
2011-04-05	27.40	27.80	27.20	27.40	31437
2011-04-06	27.50	28.70	27.50	27.90	50485
2011-04-07	27.80	28.20	27.80	27.90	37509
2011-04-08	28.00	28.25	27.00	27.20	37509
2011-04-11	27.10	27.60	26.60	26.60	21445
2011-04-12	26.50	27.00	25.00	25.60	55697
2011-04-13	25.70	26.30	25.20	25.40	38468
2011-04-14	25.30	25.90	25.20	25.70	50478
2011-04-15	25.60	26.70	25.60	26.50	99364
2011-04-18	26.20	27.20	26.20	26.70	55625
2011-04-19	26.70	27.50	26.60	26.70	51656
2011-04-20	27.10	28.40	26.80	27.55	122690
2011-04-21	27.80	28.30	27.10	27.60	51319
2011-04-25	27.60	27.90	27.20	27.30	44930
2011-04-26	27.30	27.80	26.50	26.70	56899
2011-04-27	26.80	27.20	26.50	27.20	18373
2011-04-28	27.20	27.50	26.50	27.50	36187
2011-04-29	27.50	28.10	26.70	27.80	61904
2011-05-02	27.90	28.20	26.90	27.00	55645
2011-05-03	27.00	27.35	26.60	26.70	38142
2011-05-04	26.90	27.00	26.30	26.30	43770
2011-05-05	26.10	27.00	25.80	26.10	45334
2011-05-06	25.90	26.50	25.50	25.80	99943
2011-05-09	25.80	26.00	25.60	25.80	46395
2011-05-10	25.80	26.50	25.50	26.40	67899
2011-05-11	26.40	27.30	26.10	26.80	63781
2011-05-12	26.50	27.30	26.20	27.10	26025
2011-05-13	27.10	27.50	26.30	26.70	32256
2011-05-16	26.40	27.30	25.60	25.80	104660
2011-05-17	25.60	25.90	25.40	25.60	59351
2011-05-18	25.60	25.90	25.20	25.20	43664
2011-05-19	25.50	25.80	25.40	25.65	24540
2011-05-20	25.50	26.10	25.30	26.00	41664
2011-05-23	25.50	25.80	25.10	25.20	26713
2011-05-24	25.20	25.50	24.20	24.60	57791
2011-05-25	24.60	25.10	24.40	25.10	51098
2011-05-26	25.60	27.00	25.50	26.50	123170
2011-05-27	26.60	29.40	26.60	28.10	295063
2011-05-31	28.70	29.20	27.10	27.60	174398
2011-06-01	27.60	27.60	25.50	25.50	154141
2011-06-02	25.50	25.90	25.00	25.10	71750
2011-06-03	25.20	27.40	25.00	25.50	245257
2011-06-06	25.70	25.90	24.90	24.90	98988
2011-06-07	25.10	26.80	25.00	25.20	196294
2011-06-08	25.50	25.80	25.00	25.10	111915
2011-06-09	25.20	26.00	24.90	25.20	119291
2011-06-10	25.00	25.30	24.50	25.10	95112
2011-06-13	25.30	25.50	24.70	25.00	104494
2011-06-14	25.40	26.00	25.00	25.80	90601
2011-06-15	25.40	25.80	24.90	25.20	68268
2011-06-16	25.20	25.80	24.80	25.30	111688
2011-06-17	25.30	25.80	25.10	25.80	107650
2011-06-20	25.70	26.60	25.00	25.30	187764
2011-06-21	25.50	25.80	25.00	25.50	126148
2011-06-22	25.50	25.60	25.10	25.20	99666
2011-06-23	25.30	27.20	25.10	26.50	289055
2011-06-24	26.50	27.50	25.60	27.30	517647
2011-06-27	27.20	28.20	26.60	27.40	140070
2011-06-28	27.40	28.10	27.00	27.80	102167
2011-06-29	28.00	28.40	27.50	27.90	96916
2011-06-30	28.00	28.00	27.20	27.50	83252
2011-07-01	27.60	27.60	26.90	27.20	81431
2011-07-05	27.70	28.20	27.30	27.80	145839
2011-07-06	27.90	28.40	27.60	28.20	74072
2011-07-07	28.60	29.80	28.30	29.50	196951
2011-07-08	29.50	29.70	28.45	28.90	151244
2011-07-11	28.90	31.10	28.60	30.50	322268
2011-07-12	30.40	30.90	29.00	29.40	182464
2011-07-13	29.60	30.90	29.10	30.90	122291
2011-07-14	30.90	31.50	30.40	30.60	142232
2011-07-15	30.70	31.00	29.85	30.20	155050
2011-07-18	30.40	30.70	28.90	29.60	125383
2011-07-19	29.00	31.60	28.40	31.60	262698
2011-07-20	26.10	28.30	21.60	25.60	1620835
2011-07-21	25.10	27.70	25.10	26.30	584732
2011-07-22	26.30	26.30	25.20	25.50	168784
2011-07-25	25.30	25.40	24.70	25.10	354607
2011-07-26	25.30	26.20	24.90	26.00	159891
2011-07-27	26.00	26.00	23.90	24.30	207025
2011-07-28	30.50	31.00	28.20	28.40	1027860
2011-07-29	28.00	28.50	26.80	28.00	167584
2011-08-01	28.50	30.70	28.30	30.50	360109
2011-08-02	30.40	31.50	29.90	30.10	265876
2011-08-03	30.10	30.10	27.70	28.20	165221
2011-08-04	27.80	27.80	25.70	25.70	202660
2011-08-05	26.10	26.60	24.50	25.10	250800
2011-08-08	24.00	24.50	21.30	21.30	213046
2011-08-09	22.60	24.90	21.00	24.90	264102
2011-08-10	24.00	25.40	23.55	24.30	287477
2011-08-11	24.50	25.00	23.50	24.20	129146
2011-08-12	24.30	24.80	23.90	24.00	65955
2011-08-15	24.40	26.10	24.40	25.90	94229
2011-08-16	25.50	25.90	24.70	24.70	90452
2011-08-17	25.00	25.70	24.20	24.70	113001
2011-08-18	23.80	23.80	22.00	22.20	117608
2011-08-19	21.60	22.60	20.60	20.70	151250
2011-08-22	21.30	21.30	20.50	20.70	100290
2011-08-23	21.10	22.10	21.00	22.00	114018
2011-08-24	22.00	22.60	21.60	22.40	91136
2011-08-25	22.80	23.20	21.10	21.40	95147
2011-08-26	21.10	22.60	21.00	22.20	77608
2011-08-29	22.50	23.30	22.20	22.60	171848
2011-08-30	22.50	24.50	22.40	23.90	112604
2011-08-31	24.30	24.70	23.50	24.00	166157
2011-09-01	24.00	24.40	22.80	23.10	92131
2011-09-02	22.40	23.12	21.70	21.90	69048
2011-09-06	21.20	23.00	21.20	22.80	69150
2011-09-07	23.30	23.80	22.40	23.10	115735
2011-09-08	23.00	23.40	22.10	22.20	56700
2011-09-09	21.90	22.20	21.00	21.20	73594
2011-09-12	21.00	22.02	21.00	21.00	63539
2011-09-13	21.10	21.90	21.10	21.50	84079
2011-09-14	21.60	21.80	21.00	21.50	51998
2011-09-15	21.60	21.60	21.10	21.30	44787
2011-09-16	21.80	24.30	21.40	24.30	240570
2011-09-19	23.80	23.80	21.70	21.80	149842
2011-09-20	22.10	22.20	21.30	21.30	72653
2011-09-21	21.30	21.50	20.20	20.30	111164
2011-09-22	19.60	20.20	18.10	18.40	177558
2011-09-23	18.40	19.61	18.40	19.30	126759
2011-09-26	19.60	19.80	19.00	19.70	122821
2011-09-27	20.10	20.55	19.60	19.80	88593
2011-09-28	19.80	20.30	19.10	19.10	75071
2011-09-29	19.70	19.70	18.00	19.30	65640
2011-09-30	18.90	19.50	18.40	18.60	71439
2011-10-03	18.10	19.40	18.00	18.20	102260
2011-10-04	17.90	19.00	17.50	18.80	126576
2011-10-05	19.40	19.60	18.30	18.80	104108
2011-10-06	18.90	19.20	18.70	18.90	71802
2011-10-07	19.10	19.50	18.10	18.30	62642
2011-10-10	18.90	20.00	18.50	20.00	88883
2011-10-11	20.10	22.30	19.80	21.90	132149
2011-10-12	21.90	22.50	21.35	22.40	68082
2011-10-13	22.20	24.50	21.80	24.40	140811
2011-10-14	24.60	24.60	23.60	23.90	111441
2011-10-17	23.80	23.90	22.80	22.90	78199
2011-10-18	22.80	24.10	22.70	23.70	126535
2011-10-19	23.80	25.80	23.00	25.10	171114
2011-10-20	25.00	27.80	24.70	27.60	254964
2011-10-21	28.00	28.30	26.40	27.60	204284
2011-10-24	27.70	29.10	27.30	29.10	235635
2011-10-25	28.90	29.00	27.70	27.90	109961
2011-10-26	28.50	28.50	23.40	27.50	482180
2011-10-27	28.00	29.80	26.80	28.90	274522
2011-10-28	28.50	30.30	28.10	29.30	200404
2011-10-31	28.70	28.70	27.10	27.10	173156
2011-11-01	26.00	26.60	25.10	25.20	112334
2011-11-02	25.60	26.25	25.30	26.00	81960
2011-11-03	26.90	28.10	26.10	27.70	744408
2011-11-04	27.30	29.30	27.20	29.10	168240
2011-11-07	28.70	29.30	27.50	27.90	204102
2011-11-08	28.30	28.80	27.60	28.60	88704
2011-11-09	27.80	29.30	27.30	27.50	167889
2011-11-10	28.00	28.20	27.00	27.70	81546
2011-11-11	28.00	28.40	27.70	28.40	85900
2011-11-14	28.10	28.39	27.40	27.60	71973
2011-11-15	27.30	28.00	26.70	28.00	66768
2011-11-16	27.60	29.80	27.50	29.10	185073
2011-11-17	29.00	30.20	28.30	29.20	171758
2011-11-18	29.50	29.80	27.60	28.30	136516
2011-11-21	27.50	29.90	27.40	29.50	149752
2011-11-22	29.30	29.60	28.10	29.40	79224
2011-11-23	29.10	29.70	28.90	29.30	89877
2011-11-25	29.20	30.10	29.00	29.10	42542
2011-11-28	30.10	30.70	29.40	30.00	200149
2011-11-29	30.30	30.30	29.70	29.80	108487
2011-11-30	30.50	31.20	29.80	31.10	517888
2011-12-01	31.40	33.00	30.80	32.10	234762
2011-12-02	32.40	32.50	31.70	32.00	200330
2011-12-05	32.60	33.50	32.00	33.10	272857
2011-12-06	33.10	33.50	32.80	32.90	198325
2011-12-07	32.80	33.40	30.95	31.20	206697
2011-12-08	30.80	31.50	30.30	30.30	98843
2011-12-09	30.50	32.20	30.10	32.00	177907
2011-12-12	31.50	32.00	31.10	31.80	120488
2011-12-13	32.00	32.30	31.00	31.30	78665
2011-12-14	30.90	31.30	29.70	31.20	118243
2011-12-15	31.60	31.70	30.30	30.60	131204
2011-12-16	30.50	30.90	29.40	30.70	678604
2011-12-19	30.00	31.60	28.90	30.20	135952
2011-12-20	31.10	32.30	31.00	32.30	183033
2011-12-21	33.90	33.90	31.70	33.30	123617
2011-12-22	33.30	33.50	32.50	33.20	95735
2011-12-23	33.30	33.30	32.60	33.00	65951
2011-12-27	33.00	33.60	32.60	32.90	180459
2011-12-28	33.00	33.30	32.50	32.60	105704
2011-12-29	32.80	33.40	32.70	33.00	63938
2011-12-30	32.90	33.50	32.70	33.20	106471
2012-01-03	33.70	33.90	32.70	32.80	143279
2012-01-04	32.70	33.20	32.50	32.80	63575
2012-01-05	32.50	33.40	32.40	33.10	100422
2012-01-06	33.20	33.79	32.51	33.10	57921
2012-01-09	33.60	36.00	33.10	35.20	199326
2012-01-10	35.50	36.30	35.00	35.40	125689
2012-01-11	35.40	36.81	35.40	36.20	126820
2012-01-12	36.20	38.30	35.90	38.00	280864
2012-01-13	37.20	37.75	36.60	36.90	156362
2012-01-17	37.00	37.00	35.10	36.00	127615
2012-01-18	35.90	37.00	35.90	36.60	130262
2012-01-19	36.80	36.90	34.05	36.00	129357
2012-01-20	36.00	36.00	34.00	34.20	148759
2012-01-23	34.10	34.60	33.30	33.80	64198
2012-01-24	33.50	34.60	33.50	34.40	76894
2012-01-25	34.30	35.30	34.10	35.10	61965
2012-01-26	35.50	35.90	34.40	34.90	77457
2012-01-27	34.70	36.00	34.50	35.80	115913
2012-01-30	35.30	35.90	34.60	35.40	116428
2012-01-31	35.80	35.80	34.10	34.80	159999
2012-02-01	35.10	36.90	34.60	36.80	234048
2012-02-02	37.00	42.10	36.50	40.80	1018716
2012-02-03	42.60	43.80	40.30	43.00	614333
2012-02-06	43.00	44.80	41.90	42.70	192762
2012-02-07	43.30	43.50	41.90	42.60	157639
2012-02-08	42.60	43.70	41.90	42.40	110343
2012-02-09	42.40	42.90	41.50	41.50	97963
2012-02-10	41.50	41.90	39.40	40.50	181693
2012-02-13	41.10	42.70	40.10	42.00	229650
2012-02-14	41.90	42.40	40.00	40.60	193897
2012-02-15	41.00	42.00	40.20	41.30	125745
2012-02-16	41.20	42.60	40.80	42.30	114371
2012-02-17	42.60	42.60	41.30	41.40	78774
2012-02-21	41.50	41.60	40.00	41.30	122313
2012-02-22	40.90	40.92	39.30	40.40	227078
2012-02-23	40.30	41.10	39.70	40.80	59295
2012-02-24	40.90	41.60	40.40	40.40	74130
2012-02-27	40.40	41.30	40.00	40.70	45772
2012-02-28	40.60	40.70	39.60	40.40	88290
2012-02-29	40.50	42.55	40.00	42.00	325140
2012-03-01	42.00	44.90	41.30	43.90	393250
2012-03-02	43.80	43.90	40.90	41.20	155936
2012-03-05	40.90	41.50	40.50	40.90	97780
2012-03-06	40.60	42.10	40.60	41.50	156316
2012-03-07	41.50	41.50	40.00	40.40	152924
2012-03-08	40.80	42.10	40.20	41.80	72705
2012-03-09	41.70	42.60	41.20	42.20	106026
2012-03-12	42.20	42.60	41.10	41.60	133487
2012-03-13	42.50	43.60	41.50	43.50	112432
2012-03-14	43.30	43.50	42.50	42.90	71873
2012-03-15	43.00	44.00	42.50	43.90	117879
2012-03-16	44.60	45.80	43.60	44.90	567824
2012-03-19	45.00	47.70	44.40	45.50	210995
2012-03-20	45.30	46.63	44.80	45.90	115751
2012-03-21	46.20	47.40	45.60	46.30	94683
2012-03-22	45.90	47.10	45.30	46.90	101313
2012-03-23	46.90	46.90	44.50	46.40	95393
2012-03-26	46.90	47.40	45.90	46.80	124330
2012-03-27	47.30	47.90	46.60	47.00	148754
2012-03-28	47.30	48.90	47.20	48.20	321315
2012-03-29	48.10	49.40	48.00	49.00	220889
2012-03-30	49.30	50.80	49.10	50.30	337512
2012-04-02	50.20	50.90	49.10	50.10	194822
2012-04-03	50.00	51.40	49.00	50.20	125101
2012-04-04	49.60	49.90	47.70	47.90	168640
2012-04-05	47.90	52.40	47.90	51.50	198235
2012-04-09	50.30	51.20	49.00	49.10	121257
2012-04-10	49.40	49.90	46.40	46.40	194478
2012-04-11	47.10	48.60	47.00	47.90	109967
2012-04-12	47.60	49.20	47.10	47.90	178132
2012-04-13	47.50	48.20	45.60	47.50	105647
2012-04-16	47.50	49.00	46.10	46.70	132629
2012-04-17	47.30	49.20	47.10	48.80	90974
2012-04-18	48.60	48.70	46.50	46.70	80919
2012-04-19	46.90	48.20	45.50	45.80	89460
2012-04-20	47.00	47.00	45.30	46.30	64121
2012-04-23	45.30	46.80	45.00	46.30	108463
2012-04-24	46.10	47.25	45.60	46.40	127919
2012-04-25	47.20	47.70	46.50	47.10	88607
2012-04-26	47.10	48.00	46.90	47.60	97731
2012-04-27	48.30	50.00	47.50	47.90	182141
2012-04-30	48.00	50.48	47.25	49.90	363213
2012-05-01	49.80	52.30	49.70	51.60	186984
2012-05-02	51.40	53.40	51.20	52.60	237963
2012-05-03	52.50	52.80	49.00	49.70	226867
2012-05-04	49.50	49.70	47.10	47.10	142897
2012-05-07	46.80	48.90	46.20	47.90	107765
2012-05-08	47.40	51.35	47.20	50.90	207177
2012-05-09	41.50	41.60	38.50	39.40	2640584
2012-05-10	39.80	40.20	38.10	38.90	392702
2012-05-11	39.00	41.40	38.50	40.90	497578
2012-05-14	40.40	41.00	39.60	40.10	157758
2012-05-15	40.30	40.80	39.70	40.00	158087
2012-05-16	40.30	40.50	38.00	38.10	250769
2012-05-17	38.10	38.70	36.20	37.60	297265
2012-05-18	37.40	37.60	35.70	35.90	197509
2012-05-21	35.90	37.90	35.50	36.80	148054
2012-05-22	37.00	37.40	35.00	35.70	259150
2012-05-23	35.30	36.30	33.30	36.10	284569
2012-05-24	35.80	36.70	35.00	36.50	114676
2012-05-25	36.10	37.00	36.00	36.40	98025
2012-05-29	36.60	36.80	34.70	35.20	227725
2012-05-30	35.00	37.50	34.80	36.80	197815
2012-05-31	36.70	38.40	36.20	37.70	375479
2012-06-01	36.60	37.80	35.70	36.10	185004
2012-06-04	36.20	36.90	35.00	36.20	144662
2012-06-05	35.80	36.80	35.30	36.60	131975
2012-06-06	36.60	37.30	35.70	36.50	204656
2012-06-07	37.00	37.30	36.00	36.30	106717
2012-06-08	36.20	38.50	35.80	38.30	167136
2012-06-11	38.80	39.19	37.60	37.80	131697
2012-06-12	37.80	38.30	36.60	38.20	114313
2012-06-13	38.00	39.10	37.50	38.20	120240
2012-06-14	38.00	39.00	37.30	39.00	125637
2012-06-15	38.80	40.90	38.60	39.60	535685
2012-06-18	39.50	41.00	38.30	40.30	168270
2012-06-19	40.70	42.40	40.30	41.60	280911
2012-06-20	42.10	42.60	41.00	42.00	138103
2012-06-21	42.00	43.00	41.10	42.00	246449
2012-06-22	42.00	42.50	41.00	42.50	226981
2012-06-25	42.00	42.30	41.50	41.50	91040
2012-06-26	41.90	44.40	41.60	43.70	329993
2012-06-27	43.90	44.00	43.10	43.50	75372
2012-06-28	43.20	43.20	39.85	40.60	173003
2012-06-29	41.50	43.30	40.60	43.20	231896
2012-07-02	43.40	43.90	42.10	43.80	137215
2012-07-03	44.00	44.00	43.15	43.50	79805
2012-07-05	43.50	44.50	43.00	44.40	153801
2012-07-06	43.90	44.40	43.70	43.90	51834
2012-07-09	43.90	44.10	43.00	43.70	96133
2012-07-10	44.00	44.37	43.10	43.10	83320
2012-07-11	43.10	43.30	41.50	41.80	129739
2012-07-12	41.50	41.60	39.80	40.80	135721
2012-07-13	41.10	41.80	40.30	41.50	83738
2012-07-16	41.50	42.30	40.00	41.90	110265
2012-07-17	42.30	42.40	41.20	41.70	110814
2012-07-18	41.50	42.50	41.40	41.70	90257
2012-07-19	42.10	42.10	39.55	40.00	90704
2012-07-20	39.70	40.70	39.00	40.20	153382
2012-07-23	39.90	40.60	39.20	40.00	272328
2012-07-24	40.30	40.90	39.70	40.35	130564
2012-07-25	40.60	41.40	39.40	39.60	68994
2012-07-26	40.20	40.60	39.80	40.45	48390
2012-07-27	40.50	42.30	40.35	41.70	105067
2012-07-30	41.90	41.90	39.60	39.60	92426
2012-07-31	39.60	40.10	38.30	38.60	76889
2012-08-01	39.00	39.20	35.10	36.70	159266
2012-08-02	36.60	38.15	36.50	37.10	153688
2012-08-03	37.60	38.10	36.80	37.70	111857
2012-08-06	37.70	39.40	37.60	38.00	95935
2012-08-07	38.10	40.00	38.10	39.30	127847
2012-08-08	39.10	40.00	38.20	38.70	65663
2012-08-09	38.80	39.20	38.10	38.20	49907
2012-08-10	38.30	38.90	36.20	36.40	151072
2012-08-13	36.50	37.10	35.50	37.00	70536
2012-08-14	37.10	37.90	36.30	37.10	43984
2012-08-15	36.90	38.10	36.90	38.00	45824
2012-08-16	38.10	38.30	36.50	36.70	59831
2012-08-17	36.60	36.70	35.40	36.70	107826
2012-08-20	36.60	36.80	36.10	36.60	51494
2012-08-21	36.60	36.90	35.60	36.00	67425
2012-08-22	36.10	36.90	35.30	35.90	62421
2012-08-23	35.80	35.90	35.10	35.70	55037
2012-08-24	35.60	36.20	35.20	35.40	60420
2012-08-27	35.70	37.10	34.80	37.10	129379
2012-08-28	38.00	39.90	37.60	38.30	150477
2012-08-29	38.40	38.75	37.40	38.30	93392
2012-08-30	38.10	39.90	37.30	39.60	129624
2012-08-31	40.00	40.45	38.50	39.10	89996
2012-09-04	39.30	40.70	38.05	40.60	327241
2012-09-05	40.40	41.15	39.70	40.60	95602
2012-09-06	40.90	42.00	40.60	41.50	136525
2012-09-07	41.80	42.00	41.30	41.90	83945
2012-09-10	41.70	42.00	40.70	41.40	121925
2012-09-11	41.60	42.70	41.60	42.40	115986
2012-09-12	42.60	44.10	42.40	43.00	94538
2012-09-13	42.90	45.50	42.90	45.25	207753
2012-09-14	45.30	46.20	44.40	45.50	342199
2012-09-17	49.10	49.70	46.90	47.70	466879
2012-09-18	48.10	49.90	47.80	48.70	416577
2012-09-19	49.50	49.50	47.50	47.80	207121
2012-09-20	47.70	48.30	47.00	47.70	139275
2012-09-21	48.40	49.00	47.45	48.90	627763
2012-09-24	48.60	49.05	48.10	48.60	144474
2012-09-25	48.90	49.40	47.50	47.60	208115
2012-09-26	47.80	49.00	47.80	47.95	148613
2012-09-27	48.40	48.60	46.50	48.00	227042
2012-09-28	47.50	48.80	47.00	47.60	128898
2012-10-01	48.20	51.00	47.40	47.60	86043
2012-10-02	47.90	48.50	47.59	48.10	71954
2012-10-03	48.30	49.35	47.70	48.30	112788
2012-10-04	48.60	49.30	48.00	48.85	118596
2012-10-05	49.00	49.90	48.40	48.60	139575
2012-10-08	48.80	49.57	47.60	48.30	172449
2012-10-09	48.70	48.70	47.50	48.10	153529
2012-10-10	48.10	48.70	48.00	48.20	109032
2012-10-11	48.20	49.00	47.80	48.80	139920
2012-10-12	48.50	50.00	48.50	49.10	251761
2012-10-15	49.40	50.90	49.30	50.60	329213
2012-10-16	48.50	49.60	46.70	47.00	620463
2012-10-17	47.50	48.70	45.00	47.00	439727
2012-10-18	47.00	47.70	45.10	45.50	234091
2012-10-19	45.20	45.70	42.20	43.80	379196
2012-10-22	45.60	45.60	42.10	42.60	285790
2012-10-23	42.50	43.20	41.00	41.70	278188
2012-10-24	42.00	42.77	41.30	41.40	150188
2012-10-25	42.00	43.65	41.70	42.10	337589
2012-10-26	42.10	42.70	41.10	41.70	134452
2012-10-31	42.10	42.71	40.50	41.40	209981
2012-11-01	41.50	43.40	41.50	42.30	234803
2012-11-02	42.30	42.40	40.50	40.60	196614
2012-11-05	41.50	43.00	40.80	42.50	249547
2012-11-06	43.00	43.95	42.00	43.10	296843
2012-11-07	42.50	42.60	41.00	41.20	256062
2012-11-08	41.10	42.10	39.50	40.10	267074
2012-11-09	40.60	42.70	40.20	41.70	387182
2012-11-12	42.60	43.50	41.00	41.80	607032
2012-11-13	41.80	50.00	41.10	47.40	1816930
2012-11-14	48.00	49.00	45.50	46.30	787684
2012-11-16	23.00	25.75	22.21	24.40	3541138
2012-11-19	25.00	28.00	24.50	26.40	1275815
2012-11-20	26.30	29.20	26.00	28.70	1065086
2012-11-21	29.20	30.50	29.00	29.20	583315
2012-11-23	29.40	29.50	27.40	27.60	256989
2012-11-26	27.80	28.90	27.10	28.80	322812
2012-11-27	28.70	29.70	27.70	28.15	340542
2012-11-28	28.10	28.80	27.70	28.80	255967
2012-11-29	29.10	29.20	28.40	28.70	155507
2012-11-30	28.90	29.00	27.90	28.40	140312
2012-12-03	28.00	28.90	27.70	28.40	419417
2012-12-04	28.30	28.50	27.35	27.80	191186
2012-12-05	28.00	28.00	27.00	27.00	228623
2012-12-06	27.10	27.10	26.00	26.20	238294
2012-12-07	26.50	26.70	24.70	24.95	409235
2012-12-10	25.00	26.60	24.50	25.70	358000
2012-12-11	25.80	26.10	24.70	26.00	394705
2012-12-12	26.00	27.50	26.00	26.90	231570
2012-12-13	26.70	26.80	25.50	26.00	351870
2012-12-14	25.90	27.30	25.80	26.50	118385
2012-12-17	26.50	28.00	26.40	28.00	276020
2012-12-18	28.00	29.20	27.70	28.60	227489
2012-12-19	28.50	29.60	28.50	28.70	185946
2012-12-20	28.60	29.30	27.80	28.40	191821
2012-12-21	28.30	28.60	27.10	28.40	1335893
2012-12-24	28.30	28.80	27.50	27.90	73106
2012-12-26	27.90	28.60	27.80	28.20	166488
2012-12-27	28.20	28.50	26.70	27.70	158972
2012-12-28	27.30	28.00	26.00	27.40	148495
2012-12-31	27.30	28.70	26.40	28.50	281715
2013-01-02	29.50	30.10	28.80	29.20	203310
2013-01-03	28.70	29.50	28.20	28.40	138678
2013-01-04	28.70	29.20	28.30	28.70	121570
2013-01-07	28.50	29.50	28.10	29.30	162423
2013-01-08	29.20	30.80	29.00	30.60	218259
2013-01-09	30.80	33.90	30.50	33.00	514529
2013-01-10	33.70	33.90	32.10	33.30	344629
2013-01-11	33.40	33.50	32.60	33.00	141779
2013-01-14	33.20	33.20	31.50	32.00	189994
2013-01-15	31.70	32.40	30.25	30.40	350878
2013-01-16	30.30	31.40	30.00	31.20	138984
2013-01-17	31.40	31.51	30.50	30.90	105780
2013-01-18	31.10	31.50	30.30	30.70	109311
2013-01-22	30.80	31.20	30.30	30.80	91901
2013-01-23	30.90	31.15	30.20	30.60	99184
2013-01-24	30.60	31.10	30.00	30.50	188074
2013-01-25	30.60	30.80	29.90	30.40	118318
2013-01-28	30.30	30.70	30.00	30.40	113713
2013-01-29	30.50	32.10	30.10	31.50	608404
2013-01-30	31.50	32.10	30.10	30.20	283155
2013-01-31	31.50	31.50	30.20	30.90	117455
2013-02-01	31.00	31.40	30.70	31.10	124858
2013-02-04	30.90	31.35	29.90	30.10	319870
2013-02-05	30.40	31.20	30.10	30.80	336270
2013-02-06	30.80	30.80	30.20	30.60	167083
2013-02-07	31.30	32.10	30.90	31.60	262354
2013-02-08	32.10	33.30	31.10	31.90	605766
2013-02-11	32.50	32.90	31.90	31.90	384686
2013-02-12	32.50	32.50	31.70	32.20	164912
2013-02-13	32.80	33.00	32.10	32.20	231700
2013-02-14	32.40	32.40	31.60	31.70	283005
2013-02-15	32.00	32.00	30.60	31.50	361748
2013-02-19	31.90	32.00	29.40	29.50	623374
2013-02-20	29.90	30.00	27.10	27.70	807456
2013-02-21	27.50	30.00	27.30	29.40	572940
2013-02-22	29.90	31.20	29.10	29.70	659853
2013-02-25	20.10	21.30	18.70	20.10	2209420
2013-02-26	20.40	21.30	20.30	21.10	509196
2013-02-27	21.00	21.10	19.50	20.10	590133
2013-02-28	19.90	20.50	19.00	20.40	418403
2013-03-01	20.10	20.30	19.50	19.80	294044
2013-03-04	19.80	19.90	17.40	18.40	494018
2013-03-05	18.50	18.80	18.00	18.40	177146
2013-03-06	18.30	18.60	18.10	18.30	181012
2013-03-07	18.40	19.70	18.10	19.10	291925
2013-03-08	19.30	20.15	19.00	19.50	272951
2013-03-11	19.60	20.00	19.40	19.50	139440
2013-03-12	19.50	21.40	19.10	21.30	328687
2013-03-13	21.70	22.90	20.80	21.10	684732
2013-03-14	21.20	22.40	20.80	22.30	318562
2013-03-15	22.30	22.30	21.00	21.60	318793
2013-03-18	21.30	21.60	20.90	21.20	136394
2013-03-19	21.00	21.40	19.80	20.90	292179
2013-03-20	21.00	21.60	20.60	21.40	102111
2013-03-21	21.00	21.30	20.40	20.70	124993
2013-03-22	21.10	22.20	20.90	22.00	338842
2013-03-25	22.00	22.00	20.90	21.40	154084
2013-03-26	21.70	22.00	21.30	21.70	196600
2013-03-27	21.50	21.80	21.00	21.80	114972
2013-03-28	22.00	22.20	21.50	22.20	273248
2013-04-01	21.80	22.00	21.10	21.50	199292
2013-04-02	21.60	22.80	20.90	22.60	275788
2013-04-03	22.40	23.80	22.40	23.60	358372
2013-04-04	23.20	23.85	23.00	23.60	179572
2013-04-05	23.00	24.10	23.00	23.90	160314
2013-04-08	23.90	24.15	22.70	24.00	216934
2013-04-09	24.00	24.70	23.60	24.10	189825
2013-04-10	24.20	24.70	23.60	23.65	316170
2013-04-11	23.70	24.60	23.40	24.25	194107
2013-04-12	24.20	24.20	23.20	24.00	167877
2013-04-15	23.90	23.90	22.00	22.00	148766
2013-04-16	22.30	22.70	21.00	21.50	193770
2013-04-17	21.50	23.55	21.10	22.90	246190
2013-04-18	22.90	23.80	22.10	23.80	211735
2013-04-19	23.50	24.00	23.00	23.90	157526
2013-04-22	24.00	24.20	23.50	24.20	178473
2013-04-23	24.10	24.90	23.80	24.90	199296
2013-04-24	24.70	25.00	24.00	24.80	130139
2013-04-25	24.80	25.45	24.80	25.00	223310
2013-04-26	24.80	24.80	23.80	24.00	193019
2013-04-29	24.00	24.60	23.70	24.00	83835
2013-04-30	24.20	24.20	23.40	23.50	97048
2013-05-01	23.20	23.40	22.10	22.10	176554
2013-05-02	22.30	22.70	21.80	21.90	161867
2013-05-03	22.10	23.50	22.10	23.10	133707
2013-05-06	22.90	23.00	22.40	22.70	85460
2013-05-07	22.70	23.60	21.70	21.90	99380
2013-05-08	21.80	22.64	21.70	22.30	111607
2013-05-09	22.20	22.50	21.80	22.00	77197
2013-05-10	22.30	23.00	22.00	22.60	139311
2013-05-13	22.70	23.40	22.60	23.30	89890
2013-05-14	23.40	24.85	23.25	24.60	205397
2013-05-15	24.60	24.80	23.90	24.70	150934
2013-05-16	24.40	25.40	24.10	24.90	200984
2013-05-17	24.90	25.50	24.30	25.10	420373
2013-05-20	25.00	25.20	24.40	24.80	181052
2013-05-21	24.70	25.40	24.40	25.10	104213
2013-05-22	25.20	25.90	24.70	25.20	205147
2013-05-23	24.70	25.45	24.10	25.30	119674
2013-05-24	25.20	25.60	25.00	25.40	51628
2013-05-28	25.70	26.80	25.40	26.39	108925
2013-05-29	26.40	26.80	25.00	25.50	204965
2013-05-30	25.60	26.50	25.40	26.40	101018
2013-05-31	26.00	26.50	25.90	26.10	91474
2013-06-03	26.10	26.20	24.30	25.50	244216
2013-06-04	25.40	25.80	24.40	24.40	167864
2013-06-05	24.30	25.10	23.30	24.10	289620
2013-06-06	24.00	25.55	23.70	25.50	302354
2013-06-07	25.80	25.90	24.60	24.70	157972
2013-06-10	18.20	18.40	13.80	14.00	2786112
2013-06-11	14.70	15.20	14.20	14.70	817240
2013-06-12	15.00	15.10	13.70	13.80	406369
2013-06-13	13.80	13.80	11.80	12.00	973508
2013-06-14	12.00	12.50	11.30	11.50	556023
2013-06-17	11.80	12.10	10.90	11.00	451522
2013-06-18	11.10	11.30	9.90	10.40	656783
2013-06-19	10.40	11.40	10.15	11.30	675511
2013-06-20	11.10	11.20	10.60	10.80	479562
2013-06-21	10.90	11.20	10.60	10.80	511169
2013-06-24	10.70	10.90	10.40	10.40	217368
2013-06-25	10.60	10.80	10.30	10.40	163854
2013-06-26	10.50	10.50	10.10	10.10	244580
2013-06-27	10.20	10.90	9.80	10.80	1093980
2013-06-28	10.40	11.00	10.10	11.00	734177
2013-07-01	11.00	11.60	10.20	10.70	435111
2013-07-02	10.50	11.00	10.50	10.80	262023
2013-07-03	10.80	10.80	10.40	10.60	105118
2013-07-05	10.80	10.90	10.50	10.80	120655
2013-07-08	10.90	11.00	10.55	10.60	179671
2013-07-09	10.80	12.40	10.60	11.65	800004
2013-07-10	12.00	12.60	11.50	12.50	545417
2013-07-11	12.80	13.60	12.70	12.80	663451
2013-07-12	12.80	13.10	11.90	12.70	237305
2013-07-15	12.70	13.30	12.70	13.20	228632
2013-07-16	13.30	13.40	12.70	13.10	219269
2013-07-17	13.20	13.20	12.40	12.45	241520
2013-07-18	12.60	12.90	12.20	12.40	155099
2013-07-19	12.40	12.80	12.30	12.45	143613
2013-07-22	12.50	12.70	12.30	12.50	93921
2013-07-23	12.60	12.80	12.20	12.20	156789
2013-07-24	12.40	12.60	12.40	12.50	98161
2013-07-25	12.50	12.65	12.30	12.60	127221
2013-07-26	12.50	12.70	12.40	12.50	73666
2013-07-29	12.60	12.80	12.50	12.60	111829
2013-07-30	12.80	13.90	12.70	12.80	337338
2013-07-31	13.00	13.40	12.90	13.30	159381
2013-08-01	13.40	14.15	13.40	13.90	245079
2013-08-02	13.70	14.20	13.70	14.10	151800
2013-08-05	14.10	14.50	13.90	14.30	143550
2013-08-06	14.30	14.40	13.10	13.70	124458
2013-08-07	13.50	13.70	12.80	13.50	141470
2013-08-08	13.80	14.00	13.60	13.60	107015
2013-08-09	13.60	14.00	13.40	13.90	107702
2013-08-12	13.90	14.00	13.70	13.90	92416
2013-08-13	13.90	13.90	13.40	13.80	88705
2013-08-14	13.80	14.00	13.70	13.70	86251
2013-08-15	13.70	13.90	13.40	13.60	95915
2013-08-16	13.50	13.80	12.80	12.80	96542
2013-08-19	12.80	13.40	12.80	13.00	82951
2013-08-20	13.00	13.50	13.00	13.40	61321
2013-08-21	13.30	13.50	13.00	13.00	48495
2013-08-22	13.10	13.30	12.98	13.20	32383
2013-08-23	13.20	13.40	13.10	13.20	29637
2013-08-26	13.20	13.21	12.90	13.00	139245
2013-08-27	12.90	13.10	12.80	12.80	82868
2013-08-28	12.80	12.90	12.30	12.60	139848
2013-08-29	12.60	12.70	12.30	12.50	161862
2013-08-30	12.50	12.80	12.40	12.70	204431
2013-09-03	12.70	12.80	12.50	12.80	96826
2013-09-04	12.70	12.90	12.60	12.80	199965
2013-09-05	12.80	13.10	11.70	11.90	472675
2013-09-06	12.10	12.50	11.50	11.80	253784
2013-09-09	11.70	12.40	11.70	12.30	98167
2013-09-10	12.50	12.50	11.80	11.90	146879
2013-09-11	12.20	12.30	11.80	12.00	170521
2013-09-12	11.90	12.20	11.80	11.90	141464
2013-09-13	12.00	12.20	11.80	11.90	111337
2013-09-16	12.10	12.11	11.90	12.10	162851
2013-09-17	12.10	12.20	11.90	12.20	105564
2013-09-18	12.20	12.30	11.80	12.00	143423
2013-09-19	12.00	12.10	11.80	11.80	179707
2013-09-20	11.80	14.60	11.50	12.60	2145772
2013-09-23	12.30	12.30	11.60	11.91	357230
2013-09-24	12.00	12.30	11.80	11.90	203687
2013-09-25	12.60	13.20	12.30	12.30	417582
2013-09-26	12.80	12.90	12.50	12.60	135603
2013-09-27	12.50	12.91	12.50	12.70	149666
2013-09-30	12.50	12.80	11.80	11.90	244780
2013-10-01	11.90	12.80	11.80	12.45	133605
2013-10-02	12.40	12.60	12.30	12.50	78353
2013-10-03	12.50	12.50	12.20	12.20	92865
2013-10-04	12.20	12.90	12.20	12.80	106564
2013-10-07	12.70	12.80	12.70	12.80	85518
2013-10-08	12.70	12.70	11.80	12.10	124901
2013-10-09	12.00	12.10	11.00	11.30	314262
2013-10-10	11.80	12.10	11.40	11.55	231168
2013-10-11	11.50	12.00	11.40	11.70	240040
2013-10-14	11.70	11.90	11.55	11.80	102688
2013-10-15	11.80	11.90	11.70	11.70	55073
2013-10-16	11.70	12.30	11.70	12.30	127546
2013-10-17	12.30	13.00	12.00	12.90	377084
2013-10-18	13.20	13.30	12.60	12.65	179594
2013-10-21	12.80	12.90	11.70	11.70	204542
2013-10-22	11.80	11.90	11.50	11.85	168764
2013-10-23	11.80	12.10	11.30	11.50	164632
2013-10-24	11.60	11.80	11.40	11.70	138384
2013-10-25	12.70	12.90	12.00	12.60	1680049
2013-10-28	12.30	14.30	12.30	13.50	723831
2013-10-29	13.50	13.80	12.30	13.30	212958
2013-10-30	13.40	13.50	12.50	12.71	217494
2013-10-31	13.30	13.40	12.10	12.20	266614
2013-11-01	12.10	12.40	11.80	11.80	339547
2013-11-04	12.10	12.30	11.60	11.60	593990
2013-11-05	11.70	11.80	11.40	11.40	230149
2013-11-06	11.60	12.00	11.00	11.10	361844
2013-11-07	11.00	11.50	11.00	11.15	394650
2013-11-08	11.20	11.90	11.10	11.60	568590
2013-11-11	11.80	12.20	11.70	12.10	527950
2013-11-12	12.20	12.70	12.10	12.70	401749
2013-11-13	12.70	13.30	12.50	13.20	733002
2013-11-14	13.30	13.80	12.90	13.30	293143
2013-11-15	13.30	13.50	13.10	13.50	164534
2013-11-18	14.30	14.50	13.50	13.71	448955
2013-11-19	14.30	14.70	13.90	14.50	1297493
2013-11-20	15.00	15.30	14.60	15.00	721311
2013-11-21	15.30	15.60	15.10	15.30	639253
2013-11-22	15.80	16.20	15.60	16.10	684064
2013-11-25	17.50	18.10	16.50	17.10	1300386
2013-11-26	17.40	17.50	16.50	16.70	806820
2013-11-27	16.90	17.00	16.50	16.80	452762
2013-11-29	17.20	17.80	16.90	17.70	373608
2013-12-02	18.50	18.50	17.70	18.20	564000
2013-12-03	18.20	18.30	17.50	17.80	335413
2013-12-04	17.60	17.70	17.10	17.30	307135
2013-12-05	17.20	17.40	15.60	16.60	876615
2013-12-06	16.80	16.90	16.30	16.90	269171
2013-12-09	16.90	17.10	15.80	16.90	482391
2013-12-10	16.80	17.10	16.30	16.50	269521
2013-12-11	16.50	16.70	16.00	16.40	199071
2013-12-12	16.40	17.10	16.10	16.70	408735
2013-12-13	16.50	16.80	16.40	16.70	161912
2013-12-16	16.70	18.10	16.50	17.90	365586
2013-12-17	18.10	18.30	17.30	17.60	264576
2013-12-18	17.50	18.10	17.40	18.00	330254
2013-12-19	18.30	18.80	17.50	17.90	606132
2013-12-20	18.20	18.50	17.40	18.20	2471178
2013-12-23	18.50	20.00	18.30	19.90	732603
2013-12-24	20.00	20.10	19.60	20.00	263201
2013-12-26	20.20	20.50	19.10	19.40	368683
2013-12-27	19.60	20.00	19.10	19.80	166001
2013-12-30	19.70	20.20	19.70	20.00	343600
2013-12-31	20.10	20.15	19.10	19.60	532527
2014-01-02	19.80	20.20	19.50	19.90	324196
2014-01-03	19.70	20.00	19.60	19.80	223734
2014-01-06	19.80	19.90	18.80	19.10	380507
2014-01-07	19.20	19.50	17.90	19.00	776525
2014-01-08	19.00	19.40	18.45	19.00	260203
2014-01-09	19.10	19.60	18.70	19.40	298804
2014-01-10	19.40	20.01	19.00	19.50	966804
2014-01-13	20.20	20.50	18.40	19.10	919252
2014-01-14	19.30	20.20	18.90	19.30	453426
2014-01-15	19.40	20.20	19.30	20.00	587240
2014-01-16	20.40	20.40	19.40	20.00	519208
2014-01-17	20.00	21.30	19.50	20.70	698964
2014-01-21	21.30	21.40	19.40	19.60	631699
2014-01-22	19.90	20.00	19.20	19.40	583659
2014-01-23	19.50	19.80	19.00	19.40	323760
2014-01-24	19.20	19.40	18.40	18.60	578091
2014-01-27	18.50	18.60	14.70	17.70	1172561
2014-01-28	17.30	18.40	17.00	18.40	329038
2014-01-29	18.20	18.30	17.40	17.40	229741
2014-01-30	17.50	18.10	17.40	17.60	171198
2014-01-31	17.40	17.80	16.90	17.40	442098
2014-02-03	17.30	17.60	16.50	17.00	398674
2014-02-04	17.00	17.30	16.70	17.10	187884
2014-02-05	16.90	17.10	15.90	16.90	377484
2014-02-06	16.90	17.10	16.50	16.70	265979
2014-02-07	16.70	17.70	16.10	17.30	269861
2014-02-10	17.60	19.20	17.30	19.10	306315
2014-02-11	19.00	19.50	18.40	18.80	261435
2014-02-12	18.90	19.00	17.55	17.90	474061
2014-02-13	17.80	18.00	16.50	17.20	1492901
2014-02-14	17.00	17.60	17.00	17.60	408107
2014-02-18	17.20	18.30	17.00	18.00	703733
2014-02-19	18.10	18.70	17.80	18.00	355285
2014-02-20	18.20	18.40	17.50	18.20	399254
2014-02-21	18.30	19.50	18.30	19.00	601371
2014-02-24	19.10	19.90	18.50	19.00	398280
2014-02-25	19.00	19.20	18.20	19.00	189643
2014-02-26	19.10	19.50	19.00	19.40	170315
2014-02-27	19.40	19.50	18.70	18.90	77750
2014-02-28	19.20	19.20	18.20	18.60	253711
2014-03-03	18.70	19.00	17.80	18.90	353683
2014-03-04	19.50	20.00	19.40	19.90	553468
2014-03-05	19.80	20.90	19.80	20.40	751268
2014-03-06	20.00	20.30	19.20	19.30	315814
2014-03-07	19.30	19.55	18.50	18.90	340658
2014-03-10	18.60	19.20	18.10	18.80	287952
2014-03-11	18.80	19.30	17.90	18.10	427197
2014-03-12	18.10	18.90	17.80	18.60	255114
2014-03-13	18.70	18.90	18.10	18.30	268104
2014-03-14	18.30	18.70	18.10	18.20	171080
2014-03-17	18.30	18.80	18.10	18.40	379741
2014-03-18	18.50	19.00	18.30	19.00	254212
2014-03-19	19.10	19.20	18.50	18.70	153457
2014-03-20	18.70	19.30	18.40	18.80	140101
2014-03-21	19.00	19.10	18.05	18.50	651046
2014-03-24	18.60	18.80	17.30	17.30	385413
2014-03-25	17.60	17.90	16.80	17.40	357804
2014-03-26	17.40	17.60	16.80	16.80	382605
2014-03-27	16.70	17.80	16.20	17.80	748211
2014-03-28	17.60	17.75	16.60	16.90	292361
2014-03-31	17.00	18.10	16.60	18.08	304720
2014-04-01	18.40	18.40	17.10	17.80	161009
2014-04-02	17.90	18.20	17.10	17.20	161980
2014-04-03	17.30	17.40	16.60	16.70	190990
2014-04-04	16.90	17.00	15.50	16.20	380443
2014-04-07	16.10	16.60	15.70	16.05	329482
2014-04-08	16.10	16.70	15.80	16.50	165340
2014-04-09	16.70	17.20	16.40	17.10	145074
2014-04-10	17.00	17.10	16.00	16.10	149264
2014-04-11	15.70	16.60	15.40	15.60	305631
2014-04-14	15.90	16.00	14.30	15.00	788575
2014-04-15	15.20	15.40	14.00	14.50	483605
2014-04-16	14.60	15.35	14.30	15.00	258830
2014-04-17	15.00	15.30	14.60	15.00	111620
2014-04-21	15.00	15.50	14.70	15.40	106105
2014-04-22	15.50	16.30	15.20	16.30	163209
2014-04-23	16.30	16.30	15.60	15.80	149877
2014-04-24	15.80	16.00	14.80	15.60	183279
2014-04-25	15.40	15.50	14.80	15.00	249036
2014-04-28	15.00	15.50	14.50	15.10	221628
2014-04-29	15.20	16.30	15.10	15.70	223208
2014-04-30	15.70	16.30	15.30	16.30	194981
2014-05-01	16.20	16.50	15.60	15.90	154465
2014-05-02	16.00	16.10	15.20	15.20	149707
2014-05-05	15.20	15.90	14.60	15.70	121253
2014-05-06	15.50	15.90	14.50	14.60	268865
2014-05-07	14.70	15.00	13.90	14.80	227278
2014-05-08	14.70	14.80	12.50	13.00	835555
2014-05-09	13.10	14.10	13.00	13.80	320864
2014-05-12	14.00	14.50	13.80	14.40	130959
2014-05-13	14.50	14.80	13.80	13.80	181670
2014-05-14	13.70	14.10	13.50	13.60	172696
2014-05-15	13.50	13.80	13.00	13.20	195405
2014-05-16	13.20	13.60	12.60	13.10	192024
2014-05-19	13.10	13.40	12.80	13.40	147176
2014-05-20	13.90	13.90	12.80	13.20	155582
2014-05-21	13.30	13.80	13.05	13.30	245796
2014-05-22	13.30	13.80	13.10	13.60	122537
2014-05-23	13.70	13.80	13.30	13.80	86166
2014-05-27	14.00	14.20	13.90	14.20	110732
2014-05-28	14.20	14.70	14.20	14.40	176729
2014-05-29	14.50	14.60	14.30	14.30	72678
2014-05-30	14.50	14.50	14.20	14.40	138709
2014-06-02	14.30	14.50	13.90	14.00	135446
2014-06-03	14.00	14.35	13.70	14.00	101036
2014-06-04	13.80	14.20	13.70	13.90	76985
2014-06-05	14.00	14.30	13.90	14.00	71014
2014-06-06	14.20	14.30	14.00	14.20	80663
2014-06-09	14.30	15.35	14.30	14.90	367909
2014-06-10	15.20	15.40	14.80	15.30	227912
2014-06-11	15.30	16.20	15.20	15.60	219988
2014-06-12	15.70	15.70	15.10	15.40	125458
2014-06-13	15.60	15.65	15.30	15.60	94165
2014-06-16	15.70	15.90	15.30	15.40	104602
2014-06-17	15.30	16.30	15.10	15.80	296550
2014-06-18	15.90	16.00	15.40	15.70	87052
2014-06-19	15.70	15.80	15.50	15.60	62982
2014-06-20	15.70	16.30	15.50	15.90	364258
2014-06-23	16.00	16.20	15.70	15.70	83792
2014-06-24	16.40	16.60	15.50	15.70	413751
2014-06-25	15.50	16.00	15.30	15.80	125739
2014-06-26	15.80	15.90	15.40	15.70	101700
2014-06-27	15.60	16.20	15.40	16.20	832688
2014-06-30	16.20	16.40	15.00	16.00	201937
2014-07-01	16.00	16.30	15.60	15.80	279969
2014-07-02	15.70	15.99	15.50	15.50	144988
2014-07-03	15.60	15.90	15.30	15.80	73865
2014-07-07	15.80	16.20	15.70	15.90	164732
2014-07-08	15.90	15.90	15.00	15.30	304078
2014-07-09	15.40	15.60	15.00	15.00	159613
2014-07-10	14.50	15.60	14.30	15.20	206953
2014-07-11	15.10	15.80	15.10	15.40	74308
2014-07-14	15.50	15.70	15.30	15.40	59709
2014-07-15	15.30	15.50	14.50	14.70	245292
2014-07-16	14.80	14.90	14.20	14.30	217897
2014-07-17	14.20	14.40	13.40	13.70	348694
2014-07-18	13.50	14.20	13.40	14.20	314394
2014-07-21	14.10	14.60	13.80	14.10	240893
2014-07-22	14.20	14.50	14.00	14.10	148872
2014-07-23	14.10	14.50	14.00	14.10	107871
2014-07-24	14.30	14.40	13.85	14.10	84418
2014-07-25	13.80	14.10	13.60	13.80	96757
2014-07-28	13.70	14.05	13.10	13.70	237941
2014-07-29	13.70	14.80	13.70	14.57	696925
2014-07-30	14.70	15.30	14.70	15.10	190751
2014-07-31	14.80	15.10	14.60	14.80	145891
2014-08-01	14.70	14.80	14.10	14.30	196811
2014-08-04	14.50	15.05	14.40	14.90	219980
2014-08-05	14.90	15.20	14.80	15.10	161452
2014-08-06	14.70	15.30	14.70	15.20	171199
2014-08-07	14.60	15.00	14.30	14.40	170893
2014-08-08	14.30	14.30	13.70	13.80	143899
2014-08-11	13.90	14.79	13.80	14.60	120690
2014-08-12	14.60	15.20	14.10	14.50	123869
2014-08-13	14.50	14.90	14.40	14.70	52263
2014-08-14	14.80	15.40	14.60	14.90	146421
2014-08-15	15.30	15.30	14.50	14.60	146926
2014-08-18	14.90	14.90	14.40	14.70	87377
2014-08-19	14.60	14.70	14.10	14.10	155015
2014-08-20	14.20	14.40	14.10	14.20	56879
2014-08-21	14.30	14.30	14.00	14.10	69096
2014-08-22	14.10	14.50	13.80	14.30	111870
2014-08-25	14.30	14.60	14.30	14.30	53955
2014-08-26	14.40	14.60	14.30	14.50	78745
2014-08-27	14.50	14.50	13.90	14.20	162546
2014-08-28	14.00	14.30	13.80	13.80	83372
2014-08-29	14.20	14.40	13.80	14.20	161487
2014-09-02	14.30	14.50	13.90	14.00	103881
2014-09-03	14.00	14.10	13.80	13.80	119999
2014-09-04	14.00	14.20	13.80	13.80	57312
2014-09-05	13.90	13.90	13.60	13.80	99085
2014-09-08	13.70	13.90	13.70	13.90	59998
2014-09-09	13.70	14.30	13.70	13.80	91423
2014-09-10	13.60	14.30	13.60	14.30	308429
2014-09-11	14.10	14.40	13.90	14.30	95166
2014-09-12	14.30	14.30	14.00	14.10	89244
2014-09-15	14.20	14.20	13.70	13.80	99154
2014-09-16	13.90	13.90	13.20	13.50	229190
2014-09-17	13.40	13.75	13.20	13.40	50291
2014-09-18	13.50	13.60	13.40	13.50	92046
2014-09-19	13.50	14.70	13.40	14.40	502584
2014-09-22	14.50	14.70	14.00	14.20	218059
2014-09-23	14.00	14.30	13.70	14.10	120961
2014-09-24	14.20	14.55	14.00	14.50	118164
2014-09-25	14.50	14.50	14.20	14.20	100615
2014-09-26	14.20	14.30	14.00	14.20	49610
2014-09-29	14.10	15.20	14.00	14.60	330242
2014-09-30	15.30	15.30	14.30	14.30	162072
2014-10-01	14.20	14.40	14.10	14.20	124046
2014-10-02	14.10	14.50	14.10	14.40	64014
2014-10-03	14.60	14.60	14.20	14.60	65262
2014-10-06	14.50	14.80	14.40	14.50	78758
2014-10-07	14.30	14.70	14.10	14.10	82178
2014-10-08	14.30	15.30	14.10	14.50	184155
2014-10-09	14.60	14.80	14.10	14.10	114966
2014-10-10	14.00	14.60	13.70	13.70	139414
2014-10-13	13.80	14.55	13.40	13.80	141897
2014-10-14	14.00	14.60	13.90	14.50	138861
2014-10-15	14.20	14.50	13.90	14.40	101134
2014-10-16	14.20	15.00	14.00	14.90	139488
2014-10-17	15.10	15.20	14.70	14.80	107115
2014-10-20	14.80	15.30	14.80	15.10	398308
2014-10-21	15.10	15.30	14.90	15.10	89704
2014-10-22	15.20	15.50	14.60	14.70	250532
2014-10-23	14.80	15.30	14.35	15.30	1087924
2014-10-24	15.30	16.30	15.20	16.20	509910
2014-10-27	16.20	17.30	15.90	16.80	677603
2014-10-28	16.60	17.40	16.50	16.80	312077
2014-10-29	16.90	17.10	15.90	16.80	141235
2014-10-30	16.80	17.00	16.50	16.90	193513
2014-10-31	17.20	17.40	16.40	16.40	438476
2014-11-03	16.60	16.77	15.60	15.90	186093
2014-11-04	15.90	16.50	15.86	16.20	121355
2014-11-05	15.40	16.30	15.30	15.50	242844
2014-11-06	15.40	16.60	15.20	15.90	403455
2014-11-07	15.80	16.00	15.40	15.90	131434
2014-11-10	15.51	16.40	15.05	15.98	590911
2014-11-11	15.50	17.12	15.36	16.60	831198
2014-11-12	16.53	16.53	15.79	16.04	367721
2014-11-13	16.00	16.28	15.93	16.01	139549
2014-11-14	15.56	15.64	14.54	14.68	469457
2014-11-17	14.61	14.70	14.11	14.46	539121
2014-11-18	14.46	14.80	14.30	14.67	603451
2014-11-19	14.64	14.64	14.14	14.32	423690
2014-11-20	14.28	14.58	14.10	14.51	289886
2014-11-21	14.67	14.67	14.00	14.29	401654
2014-11-24	14.28	14.68	14.02	14.39	364334
2014-11-25	14.43	14.56	14.10	14.38	261974
2014-11-26	14.43	15.27	14.24	15.10	319975
2014-11-28	15.07	15.44	14.82	14.86	163762
2014-12-01	14.76	14.84	14.00	14.09	322901
2014-12-02	14.09	15.24	13.99	15.21	281938
2014-12-03	15.29	15.44	14.99	15.09	237452
2014-12-04	15.11	15.11	14.77	14.87	167883
2014-12-05	14.96	15.35	14.94	15.27	243839
2014-12-08	15.28	15.90	14.91	15.81	357778
2014-12-09	15.67	16.09	15.17	15.91	363654
2014-12-10	15.84	16.03	15.29	15.38	192196
2014-12-11	15.41	15.71	15.06	15.20	148378
2014-12-12	15.45	16.32	15.21	15.94	515996
2014-12-15	15.98	16.11	14.35	14.37	395160
2014-12-16	14.32	15.13	14.18	14.34	284042
2014-12-17	14.34	15.24	14.26	15.12	209865
2014-12-18	15.24	15.65	15.14	15.52	188473
2014-12-19	15.50	15.79	15.24	15.34	781926
2014-12-22	15.31	15.45	14.57	15.13	236709
2014-12-23	15.17	15.24	14.62	15.05	356602
2014-12-24	15.02	15.60	15.00	15.35	142346
2014-12-26	15.49	15.75	15.35	15.62	101503
2014-12-29	15.58	16.33	15.58	16.32	274126
2014-12-30	16.30	18.12	16.19	17.02	452253
2014-12-31	17.16	17.48	16.78	16.86	221598
2015-01-02	17.03	17.67	17.00	17.41	258565
2015-01-05	17.25	17.75	17.06	17.48	362497
2015-01-06	17.51	17.64	16.90	17.20	254928
2015-01-07	17.29	17.92	17.29	17.85	274851
2015-01-08	17.96	18.10	17.66	17.97	313405
2015-01-09	18.02	18.09	17.50	17.71	386139
2015-01-12	18.11	18.80	17.84	18.58	606545
2015-01-13	18.61	18.85	18.04	18.27	647832
2015-01-14	18.12	18.76	17.42	18.75	504408
2015-01-15	18.75	18.75	17.66	17.92	400752
2015-01-16	17.84	18.40	17.77	18.09	246809
2015-01-20	18.12	18.37	17.17	18.15	233023
2015-01-21	17.89	18.23	17.65	18.03	327786
2015-01-22	18.09	18.30	17.46	17.99	271774
2015-01-23	17.94	17.94	17.34	17.54	381829
2015-01-26	17.49	18.40	17.20	18.40	419509
2015-01-27	18.19	18.72	17.93	18.10	315626
2015-01-28	18.14	18.33	16.67	17.01	787993
2015-01-29	17.03	17.16	16.57	17.10	309151
2015-01-30	16.99	17.59	16.80	17.10	745005
2015-02-02	17.17	17.42	16.22	16.42	284299
2015-02-03	16.51	16.52	16.00	16.35	249670
2015-02-04	16.21	16.28	15.80	16.18	209920
2015-02-05	16.29	16.66	16.21	16.47	256073
2015-02-06	16.45	17.06	16.05	16.14	187131
2015-02-09	16.12	16.61	15.87	16.00	292085
2015-02-10	16.10	16.38	15.84	16.20	312699
2015-02-11	16.25	16.45	15.86	16.20	243390
2015-02-12	16.25	16.34	15.92	16.30	166379
2015-02-13	16.42	17.20	16.00	16.96	331980
2015-02-17	16.92	17.49	16.88	17.37	422012
2015-02-18	17.33	17.61	17.06	17.55	294735
2015-02-19	17.47	18.16	17.37	17.77	304307
2015-02-20	17.81	17.93	17.71	17.75	188999
2015-02-23	17.73	17.86	17.38	17.57	158939
2015-02-24	17.64	17.65	16.75	17.07	202207
2015-02-25	17.03	17.78	16.89	17.54	172585
2015-02-26	17.57	17.70	17.00	17.50	149370
2015-02-27	17.52	17.72	17.38	17.60	292510
2015-03-02	17.85	19.17	17.68	18.81	1107349
2015-03-03	18.90	19.85	18.76	19.72	709070
2015-03-04	19.72	21.93	19.53	21.31	1001256
2015-03-05	21.43	22.40	20.79	21.56	618758
2015-03-06	21.46	21.65	20.55	21.32	418136
2015-03-09	21.34	21.74	20.73	21.63	253692
2015-03-10	21.27	22.57	21.00	22.15	344400
2015-03-11	22.19	22.50	21.54	21.93	262137
2015-03-12	22.04	22.14	21.66	21.86	227748
2015-03-13	21.92	23.00	21.92	22.44	570740
2015-03-16	22.57	22.99	22.36	22.71	433022
2015-03-17	22.64	23.20	22.40	22.92	339906
2015-03-18	22.79	22.90	22.11	22.39	201392
2015-03-19	22.39	23.25	22.24	23.19	328657
2015-03-20	23.35	23.87	22.29	22.62	614109
2015-03-23	23.56	25.49	23.12	25.06	1537315
2015-03-24	25.15	26.89	24.89	25.44	1452287
2015-03-25	25.50	25.81	23.28	23.76	711148
2015-03-26	23.48	23.48	22.01	22.37	701826
2015-03-27	22.49	23.24	22.41	22.70	506258
2015-03-30	22.87	23.62	22.55	23.14	400375
2015-03-31	22.90	23.18	22.30	22.43	679566
2015-04-01	22.46	22.92	21.45	22.49	460138
2015-04-02	22.56	22.70	21.76	22.61	444913
2015-04-06	22.50	22.67	21.80	22.04	796225
2015-04-07	22.05	23.60	21.78	22.72	527597
2015-04-08	22.77	23.43	22.70	23.09	542779
2015-04-09	23.16	23.42	22.13	22.42	535037
2015-04-10	22.54	23.12	22.41	22.61	262076
2015-04-13	22.63	23.12	22.63	22.80	224208
2015-04-14	22.90	23.31	22.71	23.00	256838
2015-04-15	23.10	23.39	22.62	22.93	247968
2015-04-16	22.95	24.60	22.95	24.16	602427
2015-04-17	23.88	23.95	22.96	23.58	459584
2015-04-20	23.50	23.92	23.04	23.48	384581
2015-04-21	23.66	23.95	23.27	23.48	288158
2015-04-22	23.58	23.89	23.13	23.41	275505
2015-04-23	23.36	23.85	23.24	23.69	226064
2015-04-24	23.61	23.95	23.29	23.31	263604
2015-04-27	23.33	23.61	21.69	21.99	460488
2015-04-28	21.92	22.52	20.75	21.52	386476
2015-04-29	21.45	22.08	20.88	21.34	210288
2015-04-30	21.33	21.59	19.76	20.12	498942
2015-05-01	19.99	21.03	19.92	20.51	355405
2015-05-04	20.49	21.24	20.12	20.18	266243
2015-05-05	20.35	20.40	19.57	19.76	295728
2015-05-06	19.92	20.42	19.06	19.57	274095
2015-05-07	19.16	19.99	18.53	19.66	419226
2015-05-08	19.98	20.04	19.54	19.95	321479
2015-05-11	19.94	20.55	19.91	20.04	296617
2015-05-12	19.97	20.39	19.59	20.28	227586
2015-05-13	20.40	20.54	19.91	20.15	245564
2015-05-14	20.18	20.51	19.75	20.40	166236
2015-05-15	20.43	20.52	19.77	20.21	200823
2015-05-18	20.09	21.00	20.06	21.00	241917
2015-05-19	20.86	21.38	20.57	20.81	206589
2015-05-20	20.94	21.40	20.58	21.39	231858
2015-05-21	21.27	22.24	20.76	21.98	1011449
2015-05-22	21.85	22.12	21.63	21.74	317708
2015-05-26	21.77	22.16	21.57	22.05	535718
2015-05-27	22.07	22.63	21.91	22.36	472261
2015-05-28	22.49	22.64	22.05	22.51	197675
2015-05-29	22.38	22.95	22.35	22.77	278052
2015-06-01	23.21	23.87	22.42	22.54	504762
2015-06-02	22.51	22.70	21.88	21.89	252620
2015-06-03	21.91	22.22	21.72	22.00	240110
2015-06-04	21.83	21.94	20.85	21.69	287255
2015-06-05	21.55	21.99	20.98	21.89	300802
2015-06-08	21.77	22.35	21.57	21.82	302079
2015-06-09	21.69	22.06	20.95	21.29	405386
2015-06-10	21.26	21.54	20.85	21.20	307887
2015-06-11	21.21	21.76	20.85	21.68	386925
2015-06-12	21.52	21.60	20.91	20.91	402824
2015-06-15	20.78	21.13	20.30	20.61	382053
2015-06-16	20.66	20.96	20.26	20.36	271593
2015-06-17	20.45	20.65	20.07	20.58	244250
2015-06-18	20.73	22.01	20.58	22.00	439507
2015-06-19	21.57	22.11	21.55	22.00	485253
2015-06-22	22.11	22.44	21.67	22.11	279831
2015-06-23	22.18	22.25	21.88	22.10	274607
2015-06-24	22.07	22.24	21.62	21.74	318647
2015-06-25	21.89	22.17	21.77	21.95	176778
2015-06-26	22.10	22.52	21.73	22.35	1339233
2015-06-29	21.97	22.99	21.83	22.00	791821
2015-06-30	22.04	23.61	22.04	23.43	636686
2015-07-01	23.55	23.93	22.61	23.24	533000
2015-07-02	23.31	23.64	22.86	23.57	319924
2015-07-06	23.35	25.53	23.07	25.51	1672433
2015-07-07	25.25	25.44	24.50	25.07	708930
2015-07-08	24.92	24.96	24.05	24.42	416559
2015-07-09	24.69	26.98	24.69	26.44	1860837
2015-07-10	26.98	28.47	26.65	28.11	1014017
2015-07-13	28.13	28.75	27.79	28.21	702855
2015-07-14	28.40	29.83	28.16	29.00	735870
2015-07-15	29.00	29.25	28.23	28.43	481474
2015-07-16	28.74	29.20	28.54	28.99	297425
2015-07-17	28.92	29.19	28.04	28.78	364227
2015-07-20	28.96	28.97	27.76	28.27	398072
2015-07-21	28.34	28.40	27.14	27.77	516998
2015-07-22	28.35	29.93	27.90	29.38	3265361
2015-07-23	29.25	29.64	28.26	28.76	841634
2015-07-24	28.62	29.15	27.85	27.88	601741
2015-07-27	27.54	29.01	26.97	28.55	608025
2015-07-28	28.47	28.97	27.45	28.83	565528
2015-07-29	28.86	30.39	28.21	29.65	958562
2015-07-30	29.44	29.57	28.45	29.22	649841
2015-07-31	29.52	30.00	29.01	29.41	1070045
2015-08-03	29.53	30.49	29.43	30.21	882707
2015-08-04	30.28	30.75	29.67	30.21	503524
2015-08-05	30.31	30.50	29.61	29.73	384016
2015-08-06	29.80	29.80	27.51	27.74	798502
2015-08-07	27.70	27.75	25.87	27.05	789552
2015-08-10	27.33	30.99	27.33	30.74	1352758
2015-08-11	30.20	31.10	29.29	29.32	546090
2015-08-12	29.48	30.07	28.35	29.09	474675
2015-08-13	29.34	29.99	28.92	29.07	268920
2015-08-14	29.16	30.10	28.83	29.31	310781
2015-08-17	29.10	30.37	28.76	30.15	371346
2015-08-18	30.24	30.47	29.26	29.80	346487
2015-08-19	29.65	30.03	28.75	29.11	340853
2015-08-20	28.92	29.35	27.21	27.28	563235
2015-08-21	26.74	28.29	26.46	27.73	607699
2015-08-24	26.37	27.66	24.67	25.50	564695
2015-08-25	26.72	27.10	25.27	25.53	548196
2015-08-26	26.43	27.10	25.21	27.06	452153
2015-08-27	27.36	28.93	27.36	28.45	519735
2015-08-28	28.17	29.78	28.17	29.76	439194
2015-08-31	29.45	30.36	28.29	28.36	656681
2015-09-01	27.81	28.47	26.91	27.10	579897
2015-09-02	27.55	29.07	27.50	29.07	287539
2015-09-03	29.05	29.35	27.56	27.86	349085
2015-09-04	27.55	28.70	27.12	28.31	196269
2015-09-08	28.89	29.99	28.56	29.99	383342
2015-09-09	30.38	30.64	29.10	29.39	480479
2015-09-10	29.15	30.99	29.15	30.49	570800
2015-09-11	30.30	31.71	29.99	31.68	551747
2015-09-14	31.92	32.49	30.66	31.60	357215
2015-09-15	31.72	31.74	31.01	31.18	268313
2015-09-16	31.31	31.63	30.19	30.63	323410
2015-09-17	30.72	31.45	30.30	30.84	457196
2015-09-18	30.40	31.46	30.39	30.83	1157089
2015-09-21	31.15	31.99	29.28	29.53	646969
2015-09-22	29.00	29.65	28.30	29.03	420860
2015-09-23	29.00	29.73	27.96	28.67	322047
2015-09-24	28.40	28.76	26.77	27.82	679823
2015-09-25	28.29	28.29	25.75	26.54	773134
2015-09-28	26.50	26.80	23.85	24.64	878096
2015-09-29	24.82	25.74	23.41	23.90	492661
2015-09-30	24.25	25.03	23.90	24.54	804632
2015-10-01	24.46	25.65	24.05	25.58	595249
2015-10-02	25.47	27.19	24.34	27.12	1055554
2015-10-05	27.39	28.02	25.85	26.67	758286
2015-10-06	26.79	26.79	23.93	24.53	530125
2015-10-07	24.69	25.44	23.60	24.29	380110
2015-10-08	24.25	24.36	22.08	23.47	781855
2015-10-09	23.72	24.57	23.12	23.86	364684
2015-10-12	23.86	24.26	22.78	23.95	433385
2015-10-13	23.70	24.13	22.35	22.51	441739
2015-10-14	22.91	23.77	22.00	23.51	506142
2015-10-15	23.32	24.55	23.24	24.32	684836
2015-10-16	24.44	25.14	23.84	24.01	603568
2015-10-19	23.84	24.95	23.49	24.35	469134
2015-10-20	24.25	24.30	22.26	23.04	609014
2015-10-21	23.22	23.54	21.80	22.23	613904
2015-10-22	22.41	23.27	21.65	23.21	536144
2015-10-23	23.48	24.32	22.51	23.00	557714
2015-10-26	22.83	22.92	21.99	22.42	507035
2015-10-27	22.31	22.97	22.31	22.71	441950
2015-10-28	22.72	22.72	22.11	22.59	623008
2015-10-29	22.55	23.00	21.95	22.08	554762
2015-10-30	22.04	22.96	21.81	22.71	632673
2015-11-02	22.78	24.58	22.71	24.53	1131115
2015-11-03	24.50	26.22	24.26	25.39	727430
2015-11-04	25.41	25.66	24.51	25.09	478660
2015-11-05	25.05	25.39	24.05	24.76	498235
2015-11-06	24.50	25.45	24.00	24.72	536103
2015-11-09	24.75	25.98	24.63	25.92	697142
2015-11-10	25.83	25.98	25.02	25.19	542955
2015-11-11	25.00	26.04	24.87	25.47	364541
2015-11-12	25.30	25.75	24.36	24.67	411720
2015-11-13	24.15	24.52	23.60	23.93	402865
2015-11-16	23.93	24.42	23.36	23.92	373025
2015-11-17	24.02	24.42	23.32	24.07	409761
2015-11-18	24.28	25.64	24.03	25.62	506916
2015-11-19	25.76	25.95	24.99	25.15	294411
2015-11-20	25.31	25.46	24.94	25.03	385923
2015-11-23	25.15	25.55	24.86	25.14	399553
2015-11-24	25.00	25.55	24.62	25.35	622877
2015-11-25	25.40	26.92	25.40	26.40	512661
2015-11-27	26.55	26.84	25.99	26.23	129005
2015-11-30	27.05	28.15	26.93	27.89	819466
2015-12-01	28.17	28.49	26.25	27.59	724414
2015-12-02	27.74	28.49	27.42	27.90	461386
2015-12-03	28.00	28.03	27.28	27.47	577938
2015-12-04	27.67	27.98	26.80	27.11	429940
2015-12-07	27.50	27.50	26.18	26.46	394376
2015-12-08	25.97	27.22	25.56	26.71	318496
2015-12-09	26.54	26.85	25.59	25.84	354074
2015-12-10	25.75	26.00	25.24	25.78	421480
2015-12-11	25.12	25.70	25.00	25.11	436170
2015-12-14	25.21	25.40	24.00	24.58	488179
2015-12-15	25.02	26.16	24.97	25.87	430460
2015-12-16	26.02	26.93	25.48	26.78	401507
2015-12-17	26.89	27.93	26.37	27.27	492599
2015-12-18	27.10	27.91	26.55	27.08	1371597
2015-12-21	27.29	27.46	26.63	27.05	375946
2015-12-22	27.05	27.30	26.14	26.58	290055
2015-12-23	26.65	26.95	26.28	26.57	511280
2015-12-24	26.58	27.38	26.50	27.16	292155
2015-12-28	27.04	27.20	24.81	24.91	842374
2015-12-29	24.90	25.07	24.22	24.49	797164
2015-12-30	24.50	24.72	23.65	24.05	921836
2015-12-31	23.83	24.39	23.60	24.16	759791
2016-01-04	23.55	24.00	22.87	23.15	712153
2016-01-05	23.17	23.94	22.80	23.16	1005623
2016-01-06	23.07	23.07	20.24	21.18	934180
2016-01-07	26.11	29.72	23.70	29.70	10198652
2016-01-08	29.85	29.86	26.47	26.79	2217868
2016-01-11	26.98	27.18	24.55	25.03	1166650
2016-01-12	25.30	26.33	22.26	23.65	1668271
2016-01-13	23.83	24.30	22.22	22.86	2120074
2016-01-14	22.89	23.64	21.35	23.13	1573506
2016-01-15	22.41	22.49	20.06	21.05	1355549
2016-01-19	21.64	22.42	20.73	21.18	1609973
2016-01-20	20.78	23.90	19.94	23.15	1578963
2016-01-21	22.97	24.52	22.35	22.91	1147472
2016-01-22	23.28	26.80	22.85	25.45	3445746
2016-01-25	25.01	27.92	24.76	26.31	1973761
2016-01-26	26.26	26.89	25.31	26.06	1160492
2016-01-27	25.81	26.38	24.02	24.36	978365
2016-01-28	24.49	24.86	22.50	22.63	824499
2016-01-29	22.63	24.21	22.38	24.09	1172443
2016-02-01	23.51	24.90	23.51	23.80	908040
2016-02-02	23.55	23.89	22.81	23.36	670983
2016-02-03	23.40	23.54	21.88	22.82	761182
2016-02-04	23.03	24.13	21.80	21.99	813721
2016-02-05	21.79	22.42	20.93	21.05	842376
2016-02-08	20.39	20.55	18.50	18.83	1234052
2016-02-09	18.13	19.18	17.54	18.21	1198516
2016-02-10	18.53	19.61	18.27	18.40	717716
2016-02-11	17.97	19.15	17.85	18.91	1055914
2016-02-12	19.13	19.94	18.25	18.97	708865
2016-02-16	19.29	20.20	19.10	19.94	1130294
2016-02-17	20.12	20.73	19.52	20.51	931062
2016-02-18	20.60	20.66	19.50	19.56	506430
2016-02-19	19.45	19.88	18.81	19.72	533287
2016-02-22	19.84	20.34	19.55	19.59	648051
2016-02-23	19.28	20.09	17.90	18.05	1413660
2016-02-24	17.90	18.49	16.80	18.22	1169977
2016-02-25	18.35	18.58	17.37	17.73	784285
2016-02-26	17.77	17.83	16.68	17.37	1326528
2016-02-29	17.46	17.77	16.01	16.12	1094982
2016-03-01	16.33	16.88	15.80	16.79	1279215
2016-03-02	16.81	17.98	16.70	16.79	834635
2016-03-03	17.50	17.65	16.75	17.13	785120
2016-03-04	17.44	17.66	16.60	17.05	727346
2016-03-07	16.85	18.21	16.52	17.75	1465328
2016-03-08	17.60	17.86	16.50	17.75	923871
2016-03-09	16.54	17.19	15.80	16.94	1322955
2016-03-10	17.26	17.37	15.80	16.17	736440
2016-03-11	16.23	16.94	16.19	16.92	486662
2016-03-14	16.90	17.74	16.90	17.41	596658
2016-03-15	17.25	17.37	15.95	16.14	734852
2016-03-16	15.98	16.57	15.89	16.43	988854
2016-03-17	16.22	17.21	15.52	17.15	1101533
2016-03-18	17.22	17.40	15.81	17.26	1488966
2016-03-21	17.15	18.25	17.01	17.72	773006
2016-03-22	17.50	19.71	17.50	19.00	991333
2016-03-23	19.04	19.59	18.03	18.18	868192
2016-03-24	17.94	18.76	17.45	18.18	567623
2016-03-28	18.30	18.40	17.44	17.54	94469
2016-03-29	17.61	18.47	17.40	17.76	714809
2016-03-30	18.51	19.20	17.87	18.05	455127
2016-03-31	18.61	19.55	18.26	18.05	990680
2016-04-01	19.16	20.18	18.63	20.16	799674
2016-04-04	20.16	21.62	20.12	21.42	1397025
2016-04-05	21.11	22.21	20.94	21.50	1198043
2016-04-06	21.56	22.08	21.28	21.78	1138066
2016-04-07	21.66	22.47	21.40	21.84	942351
2016-04-08	22.18	22.21	21.29	21.76	641063
2016-04-11	21.87	21.90	20.56	20.69	900796
2016-04-12	20.64	20.74	19.75	20.52	902473
2016-04-13	20.64	21.06	20.19	20.97	422130
2016-04-14	20.96	21.32	20.66	21.08	313306
2016-04-15	21.10	21.35	20.48	21.16	545682
2016-04-18	21.00	22.21	20.75	22.20	641814
2016-04-19	22.70	23.62	22.16	22.74	1380201
2016-04-20	22.82	22.82	21.93	22.03	753723
2016-04-21	21.98	22.43	21.45	22.40	594910
2016-04-22	22.51	22.83	21.74	22.09	481018
2016-04-25	22.13	22.38	21.34	21.61	559287
2016-04-26	21.85	21.85	20.58	20.98	533921
2016-04-27	18.31	18.96	17.75	18.53	3580803
2016-04-28	18.00	18.36	17.52	17.53	1099276
2016-04-29	17.50	17.70	16.10	16.41	1524443
2016-05-02	16.40	16.60	15.67	16.22	1393770
2016-05-03	16.09	16.54	15.79	16.08	875237
2016-05-04	15.98	16.02	14.68	14.94	1676555
2016-05-05	14.71	14.97	14.00	14.38	998241
2016-05-06	14.25	14.36	13.58	14.09	880225
2016-05-09	14.15	15.39	14.14	15.07	889176
2016-05-10	15.20	15.98	14.49	15.32	995631
2016-05-11	15.22	15.71	14.95	15.00	510088
2016-05-12	15.12	15.29	14.35	14.47	694707
2016-05-13	14.44	15.48	14.40	15.22	669358
2016-05-16	15.19	15.93	15.03	15.50	630569
2016-05-17	15.37	15.55	14.86	14.96	567065
2016-05-18	14.92	15.52	14.82	15.33	335963
2016-05-19	15.27	15.63	15.00	15.21	332974
2016-05-20	15.36	15.76	15.10	15.71	503233
2016-05-23	15.83	16.71	15.74	15.89	691175
2016-05-24	15.99	16.50	15.79	16.12	471589
2016-05-25	16.25	16.49	15.78	16.10	480571
2016-05-26	16.03	16.17	15.83	15.85	425167
2016-05-27	15.82	15.94	15.48	15.85	392239
2016-05-31	15.98	16.64	15.90	16.59	748783
2016-06-01	16.51	16.77	16.32	16.57	341803
2016-06-02	16.59	17.14	16.50	17.14	436952
2016-06-03	17.05	17.13	16.01	16.24	498713
2016-06-06	16.28	16.81	15.92	16.81	396548
2016-06-07	16.90	16.90	16.21	16.42	264643
2016-06-08	16.42	16.48	15.96	16.16	374255
2016-06-09	16.08	16.15	15.03	15.05	890801
2016-06-10	14.98	14.98	14.10	14.59	711850
2016-06-13	14.61	15.25	14.36	14.57	659178
2016-06-14	14.58	14.98	13.93	14.28	604074
2016-06-15	14.40	14.94	14.29	14.37	507722
2016-06-16	14.34	14.53	13.88	14.51	722203
2016-06-17	14.50	14.73	14.09	14.27	966712
2016-06-20	14.45	15.25	14.40	14.94	588983
2016-06-21	15.01	15.10	14.56	14.86	595693
2016-06-22	14.79	15.49	14.42	14.83	569042
2016-06-23	14.99	15.19	14.68	15.01	448174
2016-06-24	14.17	14.72	13.80	13.87	891663
2016-06-27	13.71	13.89	12.84	13.20	893001
2016-06-28	13.45	14.01	13.45	13.69	795264
2016-06-29	13.92	14.49	13.62	14.37	650918
2016-06-30	14.49	14.76	14.16	14.58	485500
2016-07-01	14.58	15.21	14.25	15.12	537727
2016-07-05	15.02	15.18	14.65	14.84	304639
2016-07-06	14.68	15.09	14.57	15.07	354831
2016-07-07	15.14	15.29	14.66	15.04	284614
2016-07-08	15.05	15.57	15.01	15.49	389685
2016-07-11	15.60	15.64	15.25	15.27	340066
2016-07-12	15.36	15.50	15.04	15.25	475625
2016-07-13	15.33	15.47	14.53	14.57	468816
2016-07-14	14.70	14.89	14.23	14.23	462169
2016-07-15	14.36	15.22	14.16	15.13	816083
2016-07-18	15.14	15.39	14.41	14.66	497148
2016-07-19	14.62	14.75	14.16	14.26	444573
2016-07-20	14.24	15.08	14.16	15.04	725579
2016-07-21	15.16	15.80	15.07	15.31	598135
2016-07-22	15.37	15.68	15.30	15.32	555980
2016-07-25	15.38	15.49	14.95	15.00	429867
2016-07-26	14.91	15.14	14.70	14.78	323885
2016-07-27	14.93	15.99	14.93	15.81	670574
2016-07-28	15.76	15.99	15.16	15.50	705515
2016-07-29	15.42	15.59	15.14	15.43	237512
2016-08-01	15.54	16.17	15.45	15.96	402610
2016-08-02	15.92	16.19	15.12	15.46	584686
2016-08-03	15.32	15.56	15.11	15.56	470592
2016-08-04	15.69	16.15	15.60	15.95	607136
2016-08-05	15.92	16.75	15.81	16.73	592449
2016-08-08	16.38	16.48	15.10	15.59	1654261
2016-08-09	15.61	15.83	15.46	15.56	427442
2016-08-10	15.56	15.84	15.46	15.72	570073
2016-08-11	15.82	16.22	15.75	16.06	1172076
2016-08-12	16.09	16.15	15.80	15.95	507484
2016-08-15	15.95	16.14	15.84	16.00	358219
2016-08-16	15.99	16.14	15.78	15.94	411685
2016-08-17	15.94	16.09	15.54	15.63	804029
2016-08-18	15.57	16.21	15.51	16.16	335493
2016-08-19	16.07	16.43	15.83	16.24	545330
2016-08-22	16.40	16.75	16.07	16.74	528986
2016-08-23	16.77	16.98	16.52	16.85	481931
2016-08-24	16.82	17.50	15.95	16.04	822964
2016-08-25	16.07	16.59	15.79	16.10	689299
2016-08-26	16.12	16.51	15.90	16.27	349613
2016-08-29	16.34	16.58	15.99	16.29	204121
2016-08-30	16.27	16.68	16.15	16.28	280407
2016-08-31	16.20	16.43	15.40	15.66	632717
2016-09-01	15.75	16.03	15.51	15.94	416746
2016-09-02	16.01	16.19	10.14	10.91	15822144
2016-09-06	13.46	14.42	13.13	14.00	10889031
2016-09-07	13.98	14.10	12.53	12.86	4505565
2016-09-08	12.92	12.95	12.36	12.40	2265212
2016-09-09	12.34	12.54	11.78	11.86	3503708
2016-09-12	11.77	12.29	11.70	12.19	1465423
2016-09-13	12.09	12.13	11.26	11.59	1233872
2016-09-14	11.62	11.92	11.47	11.59	665854
2016-09-15	11.38	12.22	11.28	11.93	1930310
2016-09-16	11.81	11.98	11.61	11.95	1191236
2016-09-19	12.03	12.60	11.87	12.11	1312706
2016-09-20	12.34	12.38	12.00	12.00	726583
2016-09-21	12.03	12.18	11.50	11.67	1396038
2016-09-22	11.77	12.00	11.50	11.62	964337
2016-09-23	11.64	11.80	11.40	11.41	868866
2016-09-26	11.30	11.41	11.02	11.06	1488064
2016-09-27	11.08	11.20	10.73	10.91	1343689
2016-09-28	10.89	11.34	10.67	11.14	2006501
2016-09-29	11.13	11.27	10.30	10.33	1683994
2016-09-30	10.34	10.62	10.11	10.49	1303825
2016-10-03	11.20	13.23	11.11	12.48	5843348
2016-10-04	12.45	12.48	10.67	10.87	4274234
2016-10-05	10.89	11.28	10.62	11.18	1502221
2016-10-06	11.04	11.15	10.60	10.77	1263206
2016-10-07	11.07	11.29	10.55	10.82	1491879
2016-10-10	10.95	11.41	10.90	11.00	1022117
2016-10-11	11.10	11.20	10.41	10.48	946462
2016-10-12	10.44	11.47	10.26	10.66	1880636
2016-10-13	10.55	10.89	10.41	10.82	844267
2016-10-14	10.87	10.88	10.31	10.37	758424
2016-10-17	10.55	10.55	10.05	10.15	739321
2016-10-18	10.40	10.70	10.10	10.35	911791
2016-10-19	10.40	10.90	10.20	10.40	776228
2016-10-20	10.35	10.88	10.25	10.70	652445
2016-10-21	10.65	10.75	10.25	10.40	714420
2016-10-24	10.45	10.60	10.05	10.05	740455
2016-10-25	10.05	10.25	9.80	10.15	879923
2016-10-26	10.55	10.78	10.00	10.05	940792
2016-10-27	10.10	10.40	9.70	9.95	885253
2016-10-28	9.95	9.95	9.35	9.60	862575
2016-10-31	9.65	9.73	9.25	9.25	815087
2016-11-01	9.20	9.70	9.15	9.60	899035
2016-11-02	9.55	9.95	9.55	9.75	577344
2016-11-03	9.85	9.85	9.00	9.20	896892
2016-11-04	9.20	10.03	9.20	9.75	1135215
2016-11-07	9.80	10.35	9.50	10.15	888948
2016-11-08	10.10	10.80	9.80	10.40	1390706
2016-11-09	10.45	11.50	10.10	11.35	1707374
2016-11-10	11.60	12.05	11.25	11.30	1216511
2016-11-11	11.25	11.80	11.20	11.60	1133476
2016-11-14	3.25	4.70	3.20	4.10	29120722
2016-11-15	4.15	4.80	3.95	4.75	8571526
2016-11-16	4.65	4.75	4.50	4.60	2773546
2016-11-17	4.60	4.60	4.30	4.50	2111461
2016-11-18	4.50	4.85	4.40	4.70	2090983
2016-11-21	4.70	4.85	4.60	4.75	1708079
2016-11-22	4.80	5.30	4.75	5.20	3223630
2016-11-23	5.10	5.10	4.80	4.85	2109572
2016-11-25	4.90	5.00	4.80	5.00	658110
2016-11-28	4.90	5.00	4.55	4.60	1651861
2016-11-29	4.60	4.90	4.55	4.75	1267633
2016-11-30	4.80	4.90	4.30	4.30	2152221
2016-12-01	4.40	4.50	4.15	4.35	1492871
2016-12-02	4.35	4.80	4.25	4.70	1487495
2016-12-05	4.75	5.18	4.75	5.15	2064785
2016-12-06	5.10	5.40	4.85	5.20	2109272
2016-12-07	5.10	5.15	4.75	5.00	2128538
2016-12-08	5.00	5.20	4.80	4.80	2405831
2016-12-09	4.80	5.00	4.60	4.65	1921000
2016-12-12	4.60	4.75	4.45	4.45	1588478
2016-12-13	4.55	4.55	4.00	4.10	2303276
2016-12-14	4.15	4.20	3.90	3.90	1043859
2016-12-15	3.90	4.10	3.80	4.10	1649542
2016-12-16	4.10	4.50	4.05	4.10	3078654
2016-12-19	4.45	4.70	4.30	4.40	2331612
2016-12-20	4.45	4.60	4.15	4.20	1226282
2016-12-21	4.20	4.38	4.10	4.15	702777
2016-12-22	4.15	4.25	4.05	4.05	885306
2016-12-23	4.05	4.20	4.00	4.10	1129540
2016-12-27	4.10	4.20	4.01	4.10	909089
2016-12-28	4.05	4.20	3.95	3.95	643377
2016-12-29	3.95	4.15	3.90	4.10	1466425
2016-12-30	4.05	4.10	3.90	3.95	1073829
2017-01-03	4.00	4.05	3.85	4.05	1026213
2017-01-04	4.10	4.45	3.95	4.40	1032818
2017-01-05	4.45	4.45	3.90	4.20	1771917
2017-01-06	4.20	4.45	4.15	4.25	1332639
2017-01-09	4.30	4.45	4.20	4.30	771334
2017-01-10	4.35	4.45	4.20	4.30	823812
2017-01-11	4.30	4.40	4.10	4.25	1068430
2017-01-12	4.25	4.45	4.20	4.30	1166116
2017-01-13	4.30	4.45	4.25	4.35	1165270
2017-01-17	4.35	4.40	4.25	4.30	851467
2017-01-18	4.35	4.38	4.25	4.35	564709
2017-01-19	4.30	4.30	4.20	4.20	647275
2017-01-20	4.25	4.30	4.18	4.25	528066
2017-01-23	4.20	4.30	4.05	4.15	1000420
2017-01-24	4.15	4.16	3.95	4.05	680615
2017-01-25	4.10	4.13	3.80	3.95	1567895
2017-01-26	3.90	3.95	3.75	3.80	726065
2017-01-27	3.95	4.00	3.76	3.90	935469
2017-01-30	3.90	3.90	3.75	3.85	573311
2017-01-31	3.85	4.13	3.70	4.10	1475435
2017-02-01	4.10	4.15	3.95	4.00	498813
2017-02-02	3.95	4.10	3.95	4.00	465824
2017-02-03	4.00	4.05	3.90	4.00	371646
2017-02-06	4.00	4.15	3.95	4.10	945372
2017-02-07	4.10	4.10	3.95	3.95	312288
2017-02-08	3.95	4.00	3.80	4.00	424878
2017-02-09	4.00	4.05	3.95	4.00	493820
2017-02-10	4.00	4.05	3.95	4.00	407681
2017-02-13	4.00	4.05	3.95	4.00	445361
2017-02-14	4.00	4.10	3.95	4.05	665271
2017-02-15	4.05	4.20	4.00	4.10	998588
2017-02-16	4.10	4.20	4.05	4.08	505985
2017-02-17	4.10	4.10	3.95	4.00	448696
2017-02-21	4.00	4.05	3.90	3.95	702736
2017-02-22	3.90	4.10	3.90	4.00	2032220
2017-02-23	4.00	4.15	3.90	3.95	1597119
2017-02-24	3.95	4.10	3.95	4.05	568370
2017-02-27	4.00	4.40	4.00	4.40	872392
2017-02-28	4.35	4.60	4.25	4.50	2020770
2017-03-01	6.20	7.45	5.95	6.90	20196615
2017-03-02	6.70	7.15	6.23	6.45	4853056
2017-03-03	6.40	6.65	5.85	6.25	3054220
2017-03-06	6.15	6.32	5.85	5.95	1326270
2017-03-07	5.90	6.05	5.65	5.85	1212466
2017-03-08	5.80	6.05	5.70	5.85	1058710
2017-03-09	5.85	6.03	5.75	5.90	636539
2017-03-10	5.95	6.00	5.80	5.90	690260
2017-03-13	6.00	6.60	5.85	6.00	1331504
2017-03-14	6.00	6.05	5.65	5.75	1038125
2017-03-15	5.85	5.85	5.65	5.75	638564
2017-03-16	5.80	6.03	5.75	5.90	564621
2017-03-17	5.85	6.00	5.75	5.75	778275
2017-03-20	5.75	6.13	5.60	6.00	1012417
2017-03-21	5.95	6.10	5.65	5.65	830014
2017-03-22	5.70	5.90	5.55	5.80	542815
2017-03-23	5.85	6.00	5.75	5.95	674857
2017-03-24	6.00	6.00	5.88	6.00	669969
2017-03-27	5.90	6.23	5.85	6.05	1507872
2017-03-28	6.10	6.13	5.90	6.00	596329
2017-03-29	6.00	6.25	6.00	6.05	999863
2017-03-30	6.05	6.13	5.95	6.05	1050299
2017-03-31	6.05	6.10	5.90	5.95	1291275
2017-04-03	6.40	6.50	5.75	5.85	2376402
2017-04-04	5.80	5.80	5.40	5.50	1790812
2017-04-05	5.45	5.55	5.15	5.15	1750610
2017-04-06	5.15	5.40	5.00	5.35	1668876
2017-04-07	5.35	5.35	5.10	5.25	1275558
2017-04-10	5.30	5.50	5.18	5.25	749953
2017-04-11	5.20	5.35	5.05	5.20	633339
2017-04-12	5.20	5.50	5.15	5.45	759502
2017-04-13	5.45	5.65	5.45	5.60	1100189
2017-04-17	5.60	5.70	5.50	5.55	1596163
2017-04-18	5.55	5.63	5.35	5.55	1011333
2017-04-19	5.60	5.75	5.48	5.65	957685
2017-04-20	5.70	5.75	5.55	5.60	948670
2017-04-21	5.60	5.70	5.40	5.60	609935
2017-04-24	5.65	5.73	5.51	5.65	1688911
2017-04-25	5.70	5.90	5.60	5.80	1510256
2017-04-26	5.80	5.95	5.65	5.75	1052136
2017-04-27	5.80	5.80	5.50	5.65	817748
2017-04-28	5.70	5.70	5.45	5.55	617313
2017-05-01	5.60	5.63	5.50	5.55	316621
2017-05-02	5.55	5.60	5.30	5.50	805547
2017-05-03	5.45	5.60	5.40	5.50	384837
2017-05-04	5.55	5.60	5.35	5.50	350233
2017-05-05	5.50	5.58	5.35	5.50	442980
2017-05-08	5.30	5.50	5.15	5.40	635640
2017-05-09	5.40	5.75	5.35	5.55	746670
2017-05-10	5.50	5.65	5.45	5.60	610885
2017-05-11	5.55	5.63	5.45	5.55	607211
2017-05-12	5.50	5.65	5.40	5.60	894776
2017-05-15	5.65	5.70	5.55	5.60	751575
2017-05-16	5.60	5.63	5.50	5.60	338431
2017-05-17	5.55	5.65	5.45	5.55	481128
2017-05-18	5.50	5.73	5.50	5.60	685270
2017-05-19	5.55	5.63	5.40	5.50	356136
2017-05-22	5.50	5.60	5.35	5.50	596338
2017-05-23	5.50	5.63	5.40	5.60	442730
2017-05-24	5.65	5.65	5.50	5.55	339567
2017-05-25	5.60	5.60	5.50	5.55	194982
2017-05-26	5.75	5.79	5.55	5.70	1131272
2017-05-30	5.70	5.80	5.50	5.60	557288
2017-05-31	5.65	5.65	5.35	5.50	659112
2017-06-01	5.55	5.70	5.38	5.65	675890
2017-06-02	5.70	6.00	5.60	5.90	1562426
2017-06-05	7.50	7.80	6.70	6.90	13291210
2017-06-06	6.80	7.15	6.60	7.00	4799360
2017-06-07	7.20	7.20	6.75	7.00	2315732
2017-06-08	7.05	7.10	6.90	7.10	1090653
2017-06-09	7.15	7.50	7.00	7.20	2437617
2017-06-12	7.40	7.90	7.20	7.90	2082604
2017-06-13	8.05	8.33	7.70	7.75	2049293
2017-06-14	7.80	7.85	7.50	7.85	1009121
2017-06-15	7.80	7.95	7.40	7.65	1710040
2017-06-16	7.55	7.93	7.55	7.85	1634773
2017-06-19	8.05	8.58	7.95	8.30	2455054
2017-06-20	8.40	8.95	8.28	8.85	2630939
2017-06-21	9.05	9.40	8.70	9.35	3134458
2017-06-22	9.45	10.06	9.40	9.70	3024618
2017-06-23	9.75	10.00	9.50	9.95	2697182
2017-06-26	10.30	10.70	10.00	10.35	3275636
2017-06-27	10.40	10.53	9.90	10.00	2308285
2017-06-28	10.15	10.30	9.85	10.15	1930824
2017-06-29	10.20	10.45	9.95	10.00	1300942
2017-06-30	10.00	10.03	9.50	9.65	1420928
2017-07-03	9.60	10.00	9.60	9.90	668925
2017-07-05	9.95	10.10	9.60	9.60	1700654
2017-07-06	9.55	9.75	9.35	9.60	1098073
2017-07-07	9.60	9.90	9.55	9.80	800016
2017-07-10	9.80	9.85	8.85	9.00	2151079
2017-07-11	9.00	9.40	8.70	9.20	1518341
2017-07-12	9.30	9.40	9.00	9.15	925857
2017-07-13	9.10	9.58	8.93	9.35	889516
2017-07-14	9.40	9.90	9.30	9.70	1334133
2017-07-17	9.80	10.40	9.75	9.80	1855000
2017-07-18	9.90	10.05	9.35	9.60	1193416
2017-07-19	9.75	9.80	9.25	9.40	1192267
2017-07-20	9.40	9.85	9.35	9.55	1637160
2017-07-21	9.65	9.85	9.45	9.60	1124340
2017-07-24	9.75	10.65	9.70	10.65	3849335
2017-07-25	10.75	10.80	9.70	9.90	3407882
2017-07-26	8.95	10.75	8.15	10.40	10707889
2017-07-27	10.10	10.13	8.90	9.25	6214778
2017-07-28	15.00	18.05	14.00	9.25	1656032
2017-07-31	16.95	17.20	15.35	15.85	23118164
2017-08-01	16.25	16.28	14.60	15.20	6953547
2017-08-02	15.90	16.55	14.80	16.05	6638061
2017-08-03	16.60	17.15	16.25	17.00	5861246
2017-08-04	16.10	16.98	16.00	16.55	5976168
2017-08-07	16.60	18.70	16.26	18.40	5867875
2017-08-08	18.45	19.60	17.90	18.65	4320367
2017-08-09	17.75	18.25	16.90	17.20	3851432
2017-08-10	15.95	16.20	15.20	15.85	10309739
2017-08-11	15.95	16.65	15.95	16.30	2572043
2017-08-14	16.60	16.85	16.35	16.45	1652193
2017-08-15	16.45	16.55	15.91	16.20	1596486
2017-08-16	16.25	17.05	16.20	16.65	1966408
2017-08-17	16.55	16.70	16.30	16.40	1177832
2017-08-18	16.35	16.60	16.15	16.20	1419090
2017-08-21	16.25	16.35	15.70	15.85	1140747
2017-08-22	15.95	16.40	15.70	16.15	970754
2017-08-23	16.10	16.35	15.95	16.20	839791
2017-08-24	16.25	17.25	16.05	17.20	1825658
2017-08-25	17.25	17.60	16.75	16.80	1032493
2017-08-28	17.20	17.30	16.88	17.25	977436
2017-08-29	17.00	17.35	16.80	17.00	1129588
2017-08-30	17.10	17.48	17.05	17.20	1221953
2017-08-31	17.40	18.40	17.30	17.95	2167090
2017-09-01	18.15	18.30	17.55	17.95	1168101
2017-09-05	17.95	18.55	17.70	18.45	1410071
2017-09-06	18.65	19.40	18.50	19.05	1831423
2017-09-07	19.10	19.80	19.05	19.55	1450442
2017-09-08	19.60	20.15	19.30	19.60	1589426
2017-09-11	20.00	21.85	20.00	21.15	3697932
2017-09-12	21.45	21.56	19.30	20.20	3058915
2017-09-13	20.10	21.50	19.80	20.60	2130868
2017-09-14	20.65	21.20	20.50	20.65	1339253
2017-09-15	20.75	21.00	20.00	20.80	6485206
2017-09-18	21.00	21.05	20.37	20.75	1164329
2017-09-19	20.80	21.00	20.50	20.85	763012
2017-09-20	20.80	21.05	20.65	21.05	1286034
2017-09-21	21.10	21.35	20.75	20.80	966307
2017-09-22	20.80	21.00	20.25	20.50	918876
2017-09-25	20.65	21.45	20.40	21.05	1486108
2017-09-26	20.95	21.15	20.18	20.60	1250859
2017-09-27	20.60	21.05	20.30	20.65	1130689
2017-09-28	20.85	21.63	20.60	21.25	1945168
2017-09-29	21.35	21.73	20.90	21.50	1549264
2017-10-02	22.65	23.68	22.05	23.25	3618947
2017-10-03	23.25	23.55	22.70	23.20	2201308
2017-10-04	23.20	24.00	22.85	23.95	1904506
2017-10-05	24.00	24.45	23.53	24.08	1625346
2017-10-06	24.00	24.25	23.00	23.10	1653228
2017-10-09	23.20	23.50	22.45	23.25	1158494
2017-10-10	23.40	23.50	22.65	23.15	994445
2017-10-11	23.10	23.15	22.78	23.05	1344751
2017-10-12	22.95	23.15	22.30	22.45	1229195
2017-10-13	22.50	22.60	21.70	21.90	1415484
2017-10-16	21.20	22.40	19.65	22.30	3909328
2017-10-17	22.10	22.10	20.60	21.18	1864340
2017-10-18	21.20	21.20	20.05	20.40	1330102
2017-10-19	20.40	20.98	20.10	20.85	1279138
2017-10-20	20.95	21.15	20.25	20.40	787295
2017-10-23	20.40	20.40	19.85	19.95	1096991
2017-10-24	20.00	20.75	19.95	20.15	1307155
2017-10-25	20.25	20.65	20.05	20.40	952615
2017-10-26	20.35	20.65	20.04	20.25	1088804
2017-10-27	20.35	21.90	20.35	21.70	1588947
2017-10-30	21.70	22.55	21.65	22.25	1158860
2017-10-31	22.50	23.00	21.95	22.00	994613
2017-11-01	22.15	22.20	20.55	21.00	1761165
2017-11-02	21.05	21.85	20.75	21.80	1260220
2017-11-03	21.95	22.70	21.13	21.60	1454286
2017-11-06	22.00	23.85	21.96	23.20	3167947
2017-11-07	23.20	23.30	21.80	21.95	1747972
2017-11-08	22.00	22.05	20.80	20.85	2056992
2017-11-09	21.20	21.75	19.88	20.05	3501211
2017-11-10	22.15	22.25	18.60	20.25	9768150
2017-11-13	20.20	20.21	18.20	18.35	4069732
2017-11-14	17.70	18.55	17.25	18.13	3739420
2017-11-15	18.15	18.15	17.30	17.85	1894215
2017-11-16	17.95	18.80	17.86	18.45	1868849
2017-11-17	18.45	18.65	17.95	18.25	1534688
2017-11-20	18.35	18.56	17.41	17.70	1847276
2017-11-21	17.95	18.50	17.49	18.40	1471856
2017-11-22	18.40	18.70	18.10	18.55	1034971
2017-11-24	18.65	18.75	18.30	18.55	511262
2017-11-27	18.30	18.65	18.05	18.30	949516
2017-11-28	18.45	19.90	18.10	19.55	1757245
2017-11-29	19.60	20.20	19.15	19.50	1976953
2017-11-30	19.55	20.05	19.40	20.00	1602053
2017-12-01	19.85	20.00	18.00	18.40	1909064
2017-12-04	18.60	18.97	17.70	17.75	1014576
2017-12-05	17.70	18.05	16.85	17.40	1687976
2017-12-06	17.20	17.55	16.90	17.30	1138819
2017-12-07	17.40	18.00	17.24	17.65	1001249
2017-12-08	17.75	18.35	17.70	18.30	906795
2017-12-11	18.45	18.93	18.10	18.60	764210
2017-12-12	18.60	18.68	17.65	17.75	1587913
2017-12-13	17.70	19.28	17.70	19.00	1341143
2017-12-14	18.90	19.50	18.48	18.75	949044
2017-12-15	18.85	19.65	18.65	19.25	3652272
2017-12-18	19.40	19.40	18.40	18.80	1007433
2017-12-19	18.85	19.40	18.50	18.50	1059005
2017-12-20	18.50	18.80	17.90	18.10	848173
2017-12-21	18.00	18.65	17.90	18.30	1002390
2017-12-22	18.20	18.86	17.95	18.80	1157240
2017-12-26	18.80	19.50	18.30	19.45	1176192
2017-12-27	19.25	19.50	18.95	19.20	692634
2017-12-28	19.05	19.55	19.00	19.30	800601
2017-12-29	19.40	19.50	18.61	18.70	1489237
2018-01-02	18.75	19.15	18.30	18.80	944363
2018-01-03	18.80	19.12	18.50	18.65	747219
2018-01-04	18.60	18.85	17.85	18.00	1063784
2018-01-05	18.00	18.55	18.00	18.50	836868
2018-01-08	18.80	18.85	17.75	17.80	1393097
2018-01-09	17.90	18.25	17.25	17.55	1279633
2018-01-10	17.35	17.50	16.55	16.85	2504008
2018-01-11	16.85	17.00	15.85	16.05	2921154
2018-01-12	16.10	16.20	15.10	15.75	2564586
2018-01-16	15.70	15.78	14.65	14.65	2687403
2018-01-17	15.05	15.93	15.00	15.68	2879751
2018-01-18	15.60	15.73	15.15	15.43	1045909
2018-01-19	15.40	16.05	15.30	15.65	1019054
2018-01-22	16.50	17.20	16.05	17.00	2799417
2018-01-23	17.05	17.85	17.00	17.65	1831071
2018-01-24	17.25	17.65	16.80	17.35	1324761
2018-01-25	17.45	18.35	17.30	18.10	1218976
2018-01-26	18.15	18.28	17.20	17.30	847337
2018-01-29	17.15	17.50	16.60	16.80	1002612
2018-01-30	16.70	17.00	16.15	16.40	921263
2018-01-31	16.50	16.75	16.05	16.10	838069
2018-02-01	16.10	16.80	15.95	16.45	786006
2018-02-02	16.30	17.75	16.05	17.45	1806938
2018-02-05	17.45	18.15	17.00	17.30	2005206
2018-02-06	17.00	18.15	16.85	18.05	1695844
2018-02-07	18.10	18.10	17.40	17.75	1189357
2018-02-08	17.85	18.05	17.00	17.00	1249171
2018-02-09	17.15	17.40	15.55	16.65	1762069
2018-02-12	16.70	17.08	16.05	16.95	925131
2018-02-13	16.90	17.25	16.60	17.20	429206
2018-02-14	16.40	17.30	15.90	16.80	1339141
2018-02-15	16.85	17.21	16.65	17.05	658751
2018-02-16	17.15	17.40	17.05	17.23	714117
2018-02-20	17.50	18.50	16.85	17.25	1907205
2018-02-21	17.70	18.05	17.18	17.40	1582538
2018-02-22	17.50	18.05	17.23	17.35	1411551
2018-02-23	17.40	18.10	17.20	17.75	1358076
2018-02-26	17.75	17.95	17.35	17.75	1247181
2018-02-27	17.65	17.85	17.40	17.40	748148
2018-02-28	17.35	17.65	16.05	16.15	1321854
2018-03-01	16.10	16.35	15.60	16.05	1915649
2018-03-02	15.95	16.70	15.80	16.55	1190125
2018-03-05	16.60	17.10	16.45	17.05	804650
2018-03-06	16.95	17.40	16.55	17.30	844807
2018-03-07	17.20	17.60	16.90	17.60	874720
2018-03-08	17.35	18.20	16.25	18.00	2970094
2018-03-09	18.05	18.10	17.20	17.55	1060901
2018-03-12	17.55	17.60	16.29	16.85	2326630
2018-03-13	16.80	16.83	16.05	16.30	1562236
2018-03-14	16.35	16.60	16.10	16.20	1038657
2018-03-15	16.30	16.80	16.25	16.45	1331587
2018-03-16	16.35	16.68	16.15	16.40	2160312
2018-03-19	16.20	16.75	16.13	16.70	1183025
2018-03-20	16.75	17.70	16.60	17.45	1492251
2018-03-21	17.45	18.50	17.00	18.40	1682341
2018-03-22	18.20	19.05	18.04	18.50	2605566
2018-03-23	18.50	19.15	18.48	18.50	1799301
2018-03-26	18.65	19.20	18.25	19.20	2110480
2018-03-27	19.20	20.30	18.85	19.90	3167403
2018-03-28	19.85	20.40	19.06	19.65	1878182
2018-03-29	19.75	20.60	19.75	19.85	1605838
2018-04-02	19.70	20.60	18.69	18.80	2156762
2018-04-03	19.05	19.05	18.00	18.30	1308998
2018-04-04	18.05	19.65	17.75	19.55	1518546
2018-04-05	19.60	19.60	18.80	19.40	1014824
2018-04-06	19.30	19.30	18.35	18.55	1251942
2018-04-09	18.85	19.10	18.40	18.60	1112295
2018-04-10	18.80	19.60	18.45	19.55	1502384
2018-04-11	19.40	20.20	19.29	20.10	1257453
2018-04-12	20.15	21.11	19.95	20.75	2043851
2018-04-13	20.75	20.95	19.58	19.75	1233459
2018-04-16	22.45	22.80	18.35	18.85	5471641
2018-04-17	19.10	20.25	18.50	20.10	2820558
2018-04-18	20.10	20.55	19.60	19.70	1557601
2018-04-19	19.50	19.70	18.35	18.70	1912474
2018-04-20	18.60	18.73	17.80	18.08	1292675
2018-04-23	18.45	18.60	17.55	18.45	1412727
2018-04-24	18.45	18.45	17.85	18.10	811956
2018-04-25	18.15	18.75	17.70	18.65	920554
2018-04-26	18.85	19.33	18.75	18.85	1030783
2018-04-27	18.80	18.80	18.25	18.30	1188324
2018-04-30	18.30	18.31	16.90	16.95	1373463
2018-05-01	16.95	17.45	16.40	17.10	2056508
2018-05-02	17.10	17.10	16.55	16.75	1264108
2018-05-03	16.80	16.83	16.15	16.25	1100893
2018-05-04	16.30	16.75	16.15	16.40	1015337
2018-05-07	16.40	17.00	16.35	16.90	868154
2018-05-08	16.80	16.95	16.35	16.60	926052
2018-05-09	16.00	16.50	15.20	16.05	2710130
2018-05-10	17.00	19.10	16.85	18.75	5823667
2018-05-11	18.65	19.65	18.55	19.53	2601479
2018-05-14	19.50	20.10	19.44	19.95	1497547
2018-05-15	19.75	19.85	18.60	18.90	1179913
2018-05-16	19.10	19.50	18.75	19.35	1195754
2018-05-17	18.15	18.25	15.80	16.70	5903847
2018-05-18	16.85	17.50	16.45	17.10	1565701
2018-05-21	17.10	17.25	16.50	16.60	1751711
2018-05-22	16.65	16.80	16.45	16.60	1103638
2018-05-23	16.70	16.80	16.00	16.10	1602462
2018-05-24	16.15	16.45	16.11	16.45	911265
2018-05-25	16.50	16.80	16.36	16.75	684937
2018-05-29	16.85	17.05	15.85	16.00	1652493
2018-05-30	16.15	16.30	15.70	15.95	1486059
2018-05-31	15.85	16.15	15.45	15.80	1411733
2018-06-01	15.85	16.40	15.70	16.20	1643688
2018-06-04	16.35	16.40	14.70	15.50	3545766
2018-06-05	15.55	16.88	15.55	15.95	2467998
2018-06-06	16.00	16.20	15.33	15.80	1403329
2018-06-07	15.75	15.90	15.45	15.65	740015
2018-06-08	15.55	15.75	15.30	15.70	1029051
2018-06-11	15.65	15.91	15.65	15.80	796854
2018-06-12	15.70	16.00	15.63	15.95	1392318
2018-06-13	16.00	16.65	15.85	16.40	1621758
2018-06-14	16.45	16.45	15.85	15.90	922527
2018-06-15	15.85	16.20	15.73	16.15	2807076
2018-06-18	15.95	16.11	15.80	15.95	687422
2018-06-19	15.80	16.05	15.65	15.90	1511568
2018-06-20	15.90	16.15	15.70	15.95	1024373
2018-06-21	16.10	16.20	15.80	15.90	871059
2018-06-22	15.90	16.05	15.60	15.95	2450049
2018-06-25	15.85	15.90	15.55	15.60	1063806
2018-06-26	15.70	16.35	15.51	15.75	1052572
2018-06-27	15.70	15.85	15.10	15.15	1187507
2018-06-28	15.10	15.60	14.75	15.30	1466176
2018-06-29	15.45	15.80	15.10	15.25	1397000
2018-07-02	15.25	15.60	15.00	15.45	629177
2018-07-03	15.60	15.75	15.26	15.45	475566
2018-07-05	15.45	15.70	15.20	15.63	496246
2018-07-06	15.70	16.00	15.60	16.00	682603
2018-07-09	16.15	16.20	15.45	15.65	756157
2018-07-10	15.65	15.78	15.05	15.20	1171077
2018-07-11	15.00	15.25	14.90	15.10	627434
2018-07-12	15.15	15.30	15.00	15.25	843493
2018-07-13	15.30	15.30	15.00	15.10	489449
2018-07-16	15.05	15.10	14.60	14.65	968138
2018-07-17	14.80	15.65	14.68	15.55	1076011
2018-07-18	15.60	15.75	15.15	15.65	484851
2018-07-19	15.55	16.15	15.53	15.65	875081
2018-07-20	15.70	15.95	15.30	15.75	852539
2018-07-23	15.75	15.85	15.02	15.50	897748
2018-07-24	15.55	15.70	14.00	14.30	2738255
2018-07-25	14.20	14.55	13.85	14.00	1650699
2018-07-26	14.00	14.50	13.55	14.00	1647675
2018-07-27	14.05	14.05	13.06	13.55	1413212
2018-07-30	13.45	13.48	12.70	13.10	1521000
2018-07-31	13.20	13.90	13.10	13.50	881294
2018-08-01	13.45	13.58	13.15	13.45	982129
2018-08-02	13.35	13.53	13.25	13.45	955459
2018-08-03	13.45	13.51	12.90	12.95	895788
2018-08-06	13.00	13.30	12.80	12.90	1111305
2018-08-07	13.80	13.85	12.90	13.70	1440103
2018-08-08	13.65	13.75	13.25	13.30	687968
2018-08-09	13.35	13.68	13.25	13.40	542315
2018-08-10	13.30	13.50	13.05	13.30	409605
2018-08-13	13.25	13.45	12.90	13.23	1129769
2018-08-14	13.35	13.45	13.10	13.30	617760
2018-08-15	13.25	13.35	12.70	12.75	1029147
2018-08-16	12.75	12.78	12.25	12.60	991899
2018-08-17	12.65	12.73	12.30	12.60	511072
2018-08-20	12.60	12.80	12.08	12.20	1075953
2018-08-21	12.30	12.90	12.15	12.80	799722
2018-08-22	12.85	13.50	12.84	13.45	700100
2018-08-23	13.35	13.60	13.05	13.20	574662
2018-08-24	13.30	13.55	12.97	13.20	428922
2018-08-27	13.25	13.43	13.05	13.40	747468
2018-08-28	13.40	13.53	13.20	13.45	585530
2018-08-29	13.45	13.50	13.10	13.20	576965
2018-08-30	13.20	13.85	13.05	13.55	703399
2018-08-31	13.55	14.20	13.45	13.85	867972
2018-09-04	14.10	14.35	13.50	13.70	724324
2018-09-05	13.70	13.78	13.00	13.10	566470
2018-09-06	13.10	13.35	12.56	12.60	617255
2018-09-07	12.50	13.10	12.30	12.75	734104
2018-09-10	12.80	13.10	12.55	12.65	660136
2018-09-11	12.60	12.75	12.20	12.35	593597
2018-09-12	12.30	12.40	11.95	12.00	801063
2018-09-13	12.05	12.23	11.85	12.05	791663
2018-09-14	12.05	12.15	11.65	11.95	847962
2018-09-17	12.00	12.00	11.65	11.85	655826
2018-09-18	11.85	12.20	11.80	12.20	560719
2018-09-19	12.20	12.35	11.35	11.95	852775
2018-09-20	12.05	12.25	11.75	12.20	493265
2018-09-21	12.15	12.30	11.81	12.00	4251870
2018-09-24	12.00	12.40	11.90	12.40	598033
2018-09-25	12.35	12.98	12.35	12.40	1026029
2018-09-26	12.50	12.70	12.15	12.40	1086951
2018-09-27	12.40	12.63	11.95	12.10	585857
2018-09-28	12.10	12.50	12.00	12.40	583479
2018-10-01	12.44	12.55	11.74	11.74	799710
2018-10-02	11.79	11.94	10.97	11.35	1406293
2018-10-03	11.35	11.78	11.01	11.58	635845
2018-10-04	11.56	11.60	10.84	11.00	1088067
2018-10-05	11.03	11.25	10.35	10.61	1056610
2018-10-08	10.70	11.19	10.40	11.05	1500428
2018-10-09	11.03	11.92	10.77	11.19	2605906
2018-10-10	11.12	11.71	11.01	11.25	1014347
2018-10-11	11.12	11.51	11.03	11.17	719583
2018-10-12	11.46	11.46	11.08	11.29	648660
2018-10-15	11.30	11.33	10.85	10.89	690086
2018-10-16	11.04	11.58	10.94	11.54	1202248
2018-10-17	11.48	11.80	11.19	11.76	661666
2018-10-18	11.71	11.71	11.23	11.37	526640
2018-10-19	11.36	11.60	10.89	10.89	934046
2018-10-22	13.62	13.75	11.45	12.09	6424968
2018-10-23	11.60	13.50	11.35	13.28	4254574
2018-10-24	13.50	13.55	12.42	12.44	3163338
2018-10-25	12.46	13.08	11.90	12.10	1761102
2018-10-26	11.94	12.09	11.53	11.98	1234629
2018-10-29	12.16	12.20	10.77	11.03	1328419
2018-10-30	10.93	11.18	9.99	10.10	1815229
2018-10-31	10.11	10.52	9.63	9.89	1520871
2018-11-01	9.92	11.01	9.92	10.83	1265086
2018-11-02	10.92	11.46	10.92	11.40	1032253
2018-11-05	11.37	11.70	10.91	11.12	1062001
2018-11-06	10.51	12.24	10.26	11.65	2145225
2018-11-07	11.72	12.61	11.72	12.07	1531670
2018-11-08	12.35	13.04	12.15	12.79	1815271
2018-11-09	12.70	12.77	11.98	12.09	989392
2018-11-12	12.00	12.66	11.55	12.17	1370431
2018-11-13	12.21	12.44	11.75	11.79	662874
2018-11-14	11.91	12.22	11.33	11.48	724609
2018-11-15	11.42	12.16	11.37	12.03	722839
2018-11-16	11.91	12.34	11.77	12.27	736263
2018-11-19	12.22	12.22	11.13	11.53	842310
2018-11-20	11.26	11.93	11.13	11.55	688060
2018-11-21	11.61	12.01	11.45	11.96	457139
2018-11-23	11.84	12.33	11.84	12.07	366438
2018-11-26	12.25	12.49	11.74	12.20	489905
2018-11-27	12.07	12.27	11.78	12.10	600995
2018-11-28	12.24	12.29	11.86	12.22	657511
2018-11-29	12.12	12.38	11.47	11.50	653437
2018-11-30	11.31	11.53	10.65	11.30	1199905
2018-12-03	11.46	11.67	11.06	11.67	850760
2018-12-04	11.64	11.65	10.53	10.60	1166001
2018-12-06	10.45	10.76	10.10	10.70	900664
2018-12-07	10.61	11.10	10.53	10.54	841804
2018-12-10	10.58	10.90	10.17	10.87	775867
2018-12-11	11.00	11.01	10.62	10.82	406819
2018-12-12	10.98	11.68	10.84	11.64	814847
2018-12-13	11.62	11.64	10.40	10.49	1474648
2018-12-14	10.39	10.98	10.39	10.62	759367
2018-12-17	10.52	10.71	10.07	10.15	875253
2018-12-18	10.30	10.32	9.26	9.52	1068518
2018-12-19	9.57	10.04	9.29	9.40	1604263
2018-12-20	9.30	9.39	8.55	8.85	2185905
2018-12-21	8.93	9.00	8.12	8.14	2846496
2018-12-24	8.00	8.79	7.85	8.49	738860
2018-12-26	8.59	8.77	8.15	8.67	1668532
2018-12-27	8.50	8.72	8.12	8.67	990233
2018-12-28	8.64	8.88	8.37	8.63	1021113
2018-12-31	8.71	9.20	8.61	9.15	1485296
2019-01-02	8.99	9.60	8.78	9.45	1324986
2019-01-03	9.48	9.50	8.97	9.08	983369
2019-01-04	9.21	9.88	9.10	9.81	1248405
2019-01-07	10.00	10.21	9.83	10.11	975074
2019-01-08	10.51	10.66	9.84	10.16	945894
2019-01-09	10.18	10.61	10.18	10.38	678048
2019-01-10	10.28	10.55	10.10	10.52	686653
2019-01-11	10.40	11.19	10.37	11.06	973574
2019-01-14	10.96	11.27	10.74	10.80	812407
2019-01-15	10.82	12.07	10.82	12.04	1444695
2019-01-16	12.05	12.42	11.83	12.01	1407615
2019-01-17	11.99	12.25	11.84	12.09	814596
2019-01-18	12.11	12.29	11.94	12.05	1071893
2019-01-22	11.96	12.05	11.55	11.64	767424
2019-01-23	11.70	11.83	11.05	11.22	566089
2019-01-24	11.18	11.20	10.62	10.69	776641
2019-01-25	10.78	11.12	10.35	11.06	1302444
2019-01-28	10.97	10.97	10.61	10.75	639479
2019-01-29	10.78	10.95	10.65	10.79	488441
2019-01-30	10.82	11.03	10.73	11.02	707965
2019-01-31	11.03	11.18	10.92	11.02	602381
2019-02-01	11.03	11.08	10.75	10.95	478585
2019-02-04	10.99	11.12	10.88	11.01	661378
2019-02-05	11.02	11.19	10.56	10.94	1014595
2019-02-06	10.94	11.21	10.52	10.62	509952
2019-02-07	10.55	10.58	10.16	10.27	1001327
2019-02-08	10.18	10.61	10.18	10.54	423598
2019-02-11	10.59	10.59	10.20	10.24	458848
2019-02-12	10.27	10.64	10.27	10.50	488350
2019-02-13	10.60	10.75	10.54	10.58	400978
2019-02-14	10.53	10.68	10.46	10.54	584365
2019-02-15	10.59	11.27	10.53	11.13	1758058
2019-02-19	11.26	11.44	10.90	10.97	832465
2019-02-20	11.02	11.19	10.90	10.99	331164
2019-02-21	10.97	11.14	10.51	10.59	1293075
2019-02-22	10.66	10.67	10.39	10.47	1065576
2019-02-25	10.66	10.82	10.20	10.36	2408277
2019-02-26	10.28	10.92	10.28	10.56	3790692
2019-02-27	10.35	10.60	9.30	9.55	3495086
2019-02-28	9.45	9.50	8.60	9.20	2394576
2019-03-01	9.24	9.36	8.93	9.23	1086273
2019-03-04	9.32	9.42	8.71	9.33	1642569
2019-03-05	9.29	9.56	9.09	9.11	806142
2019-03-06	9.06	9.07	8.56	8.56	1746037
2019-03-07	8.56	8.69	8.28	8.43	1314232
2019-03-08	8.27	8.61	8.20	8.34	671180
2019-03-11	8.38	8.67	8.30	8.67	825632
2019-03-12	8.67	8.74	8.50	8.60	657972
2019-03-13	8.60	8.70	8.39	8.42	724421
2019-03-14	8.39	8.46	8.16	8.17	721274
2019-03-15	8.22	8.26	7.88	7.96	2408784
2019-03-18	7.97	8.19	7.63	7.78	1181223
2019-03-19	7.80	8.24	7.78	7.99	1547830
2019-03-20	8.01	8.12	7.32	7.53	1893661
2019-03-21	7.49	7.65	7.32	7.56	1344632
2019-03-22	7.51	7.52	7.08	7.10	1390601
2019-03-25	7.08	7.25	6.75	7.17	1200114
2019-03-26	7.24	7.27	6.99	7.12	582440
2019-03-27	7.12	7.20	6.91	7.08	1051179
2019-03-28	7.10	7.30	6.97	7.11	893884
2019-03-29	7.15	7.34	7.09	7.31	687131
2019-04-01	7.38	7.56	7.22	7.42	1578226
2019-04-02	7.42	7.74	7.37	7.56	1057860
2019-04-03	7.61	7.68	6.90	7.03	1857458
2019-04-04	7.02	7.25	6.95	7.20	1328942
2019-04-05	7.26	7.60	7.25	7.35	892792
2019-04-08	7.32	7.32	7.04	7.10	637576
2019-04-09	7.02	7.14	6.96	6.99	776311
2019-04-10	7.05	7.16	6.97	7.10	1006968
2019-04-11	7.13	7.23	6.98	7.01	872545
2019-04-12	7.08	7.15	6.75	6.95	945980
2019-04-15	6.98	7.03	6.66	6.77	958001
2019-04-16	6.81	6.89	6.67	6.72	715116
2019-04-17	6.79	6.79	6.35	6.43	1339028
2019-04-18	6.43	6.54	6.22	6.41	1158480
2019-04-22	6.39	6.56	6.24	6.36	703762
2019-04-23	6.34	6.59	6.30	6.51	798410
2019-04-24	6.53	6.61	6.31	6.55	568218
2019-04-25	6.55	6.65	6.40	6.56	534883
2019-04-26	6.56	7.03	6.48	6.80	988659
2019-04-29	6.86	7.04	6.71	6.72	794439
2019-04-30	6.68	6.75	6.55	6.65	609559
2019-05-01	6.67	6.81	6.53	6.54	753564
2019-05-02	6.52	6.73	6.45	6.70	642278
2019-05-03	6.80	7.09	6.76	6.96	1090432
2019-05-06	6.86	7.17	6.81	7.09	685564
2019-05-07	6.96	7.12	6.43	6.51	1060857
2019-05-08	6.60	6.68	6.42	6.53	796127
2019-05-09	7.50	7.90	6.94	7.69	2157497
2019-05-10	7.68	8.19	7.55	7.89	2017843
2019-05-13	7.65	7.71	6.97	6.99	1252453
2019-05-14	7.06	7.16	6.54	6.76	1237550
2019-05-15	6.67	6.70	6.42	6.63	668147
2019-05-16	6.65	6.95	6.65	6.69	773704
2019-05-17	6.61	6.61	6.28	6.30	925066
2019-05-20	6.30	6.41	5.89	6.03	1155223
2019-05-21	6.09	6.63	6.06	6.55	1086311
2019-05-22	6.52	6.62	6.30	6.36	611206
2019-05-23	6.27	6.40	6.19	6.35	894521
2019-05-24	6.44	6.92	5.12	5.78	5270363
2019-05-28	5.75	5.93	5.32	5.43	2100080
2019-05-29	5.40	5.62	5.18	5.29	1627785
2019-05-30	5.20	5.27	4.90	4.97	1622447
2019-05-31	4.84	4.92	4.69	4.82	1107184
2019-06-03	4.84	4.90	4.45	4.67	1900460
2019-06-04	4.70	4.74	4.33	4.74	1182115
2019-06-05	4.78	4.78	4.34	4.38	1348944
2019-06-06	4.40	4.72	4.15	4.20	1972563
2019-06-07	4.19	4.28	3.93	4.15	2251356
2019-06-10	4.17	4.29	3.95	3.97	922178
2019-06-11	4.00	4.01	3.70	3.72	1325379
2019-06-12	3.72	3.80	3.57	3.72	1361841
2019-06-13	3.72	3.87	3.68	3.83	1320210
2019-06-14	3.81	3.93	3.80	3.81	1320193
2019-06-17	3.84	4.25	3.83	4.10	1927329
2019-06-18	4.11	4.20	3.95	3.97	1357674
2019-06-19	3.98	4.22	3.93	3.98	1663179
2019-06-20	4.04	4.10	3.93	3.96	935012
2019-06-21	3.99	4.01	3.74	3.91	5208946
2019-06-24	4.00	4.00	3.79	3.80	1120813
2019-06-25	3.81	3.85	3.63	3.65	1037409
2019-06-26	3.68	3.87	3.64	3.78	753395
2019-06-27	3.80	3.87	3.77	3.86	608464
2019-06-28	3.90	4.04	3.85	3.99	1456966
2019-07-01	4.10	4.15	3.92	3.99	867451
2019-07-02	3.98	4.02	3.85	3.93	1495741
2019-07-03	3.99	4.42	3.87	4.37	2411822
2019-07-05	4.55	4.63	3.96	3.99	1848787
2019-07-08	3.94	4.06	3.84	3.88	995583
2019-07-09	3.85	3.88	3.77	3.79	785901
2019-07-10	3.79	3.83	3.63	3.81	2273799
2019-07-11	4.22	4.24	3.70	3.78	2853278
2019-07-12	3.79	4.04	3.61	4.03	1991436
2019-07-15	4.05	4.12	3.92	4.04	1082324
2019-07-16	4.03	4.03	3.86	3.88	928312
2019-07-17	3.86	3.88	3.76	3.79	803285
2019-07-18	3.80	3.81	3.40	3.66	2039653
2019-07-19	3.66	3.70	3.56	3.66	573927
2019-07-22	3.65	3.70	3.27	3.35	2005146
2019-07-23	3.36	3.39	3.13	3.22	1960814
2019-07-24	3.20	3.20	2.92	3.10	3892107
2019-07-25	3.13	3.20	2.84	2.87	1822615
2019-07-26	2.89	2.90	2.66	2.80	2403594
2019-07-29	2.80	2.84	2.60	2.72	1306574
2019-07-30	2.66	2.75	2.60	2.69	1278691
2019-07-31	2.70	2.92	2.69	2.76	1286353
2019-08-01	2.76	2.85	2.68	2.79	1262286
2019-08-02	2.83	2.88	2.66	2.76	1679966
2019-08-05	2.72	2.98	2.67	2.88	1834518
2019-08-06	2.89	2.93	2.79	2.88	1100620
2019-08-07	2.88	3.03	2.83	2.99	1057018
2019-08-08	2.78	3.19	2.76	3.03	4419245
2019-08-09	3.10	3.51	3.00	3.38	3650348
2019-08-12	3.39	3.58	3.22	3.36	2309046
2019-08-13	3.58	3.60	3.34	3.51	2516784
2019-08-14	3.45	3.83	3.27	3.75	2298538
2019-08-15	3.73	4.05	3.58	3.91	2481469
2019-08-16	3.94	4.08	3.86	3.99	1310735
2019-08-19	4.04	4.37	4.01	4.33	2112710
2019-08-20	4.29	4.59	4.20	4.37	1550860
2019-08-21	4.39	4.56	4.36	4.51	1227875
2019-08-22	4.57	4.72	4.44	4.45	1393342
2019-08-23	4.70	4.82	4.25	4.32	3198547
2019-08-26	4.49	4.49	4.07	4.30	1295603
2019-08-27	4.31	4.38	4.06	4.15	1106044
2019-08-28	4.13	4.17	3.96	4.09	783716
2019-08-29	4.09	4.30	3.98	4.22	920900
2019-08-30	4.22	4.22	4.03	4.14	773572
2019-09-03	4.13	4.63	4.10	4.58	2212668
2019-09-04	4.65	4.79	4.59	4.62	2578791
2019-09-05	4.64	4.65	4.30	4.45	1534952
2019-09-06	4.44	4.57	4.32	4.36	1348915
2019-09-09	4.34	4.73	4.30	4.34	1891048
2019-09-10	4.32	4.68	4.17	4.63	1843317
2019-09-11	4.63	4.97	4.55	4.85	1686609
2019-09-12	4.87	5.06	4.62	4.74	1269485
2019-09-13	4.73	4.77	4.41	4.46	1526674
2019-09-16	4.49	4.58	4.30	4.55	1607422
2019-09-17	4.51	4.80	4.26	4.66	2068219
2019-09-18	4.64	4.66	4.36	4.43	1121052
2019-09-19	4.42	4.51	4.32	4.40	844770
2019-09-20	4.39	4.67	4.38	4.58	2630052
2019-09-23	4.48	4.76	4.47	4.59	924126
2019-09-24	4.60	4.62	4.32	4.47	1484265
2019-09-25	4.47	4.49	4.10	4.23	1678687
2019-09-26	4.23	4.23	3.80	3.83	1922262
2019-09-27	3.81	3.83	3.51	3.54	1467430
2019-09-30	3.56	3.60	3.29	3.58	1399528
2019-10-01	3.57	3.70	3.34	3.46	1351511
2019-10-02	3.44	3.59	3.35	3.52	1298142
2019-10-03	3.52	3.62	3.43	3.55	1115606
2019-10-04	3.58	3.90	3.55	3.69	1316004
2019-10-07	3.66	3.92	3.62	3.90	549833
2019-10-08	3.88	3.96	3.73	3.79	873403
2019-10-09	3.80	4.15	3.77	4.00	941510
2019-10-10	4.01	4.05	3.92	3.96	633746
2019-10-11	4.00	4.03	3.87	3.93	596474
2019-10-14	3.97	4.12	3.93	4.09	626970
2019-10-15	4.08	4.24	3.99	4.21	791287
2019-10-16	4.24	4.26	4.08	4.11	531064
2019-10-17	4.12	4.29	4.12	4.24	785220
2019-10-18	4.49	4.59	4.05	4.08	1903192
2019-10-21	4.08	4.31	4.03	4.27	951468
2019-10-22	4.27	4.83	4.27	4.78	1725617
2019-10-23	4.80	4.95	4.60	4.86	1046674
2019-10-24	4.89	5.07	4.71	4.77	787289
2019-10-25	4.75	5.32	4.73	5.01	1472282
2019-10-28	5.03	5.20	4.96	5.13	884070
2019-10-29	5.09	5.21	4.85	4.91	1292236
2019-10-30	4.93	5.14	4.92	4.96	1055425
2019-10-31	5.00	5.11	4.85	5.09	672571
2019-11-01	5.11	5.58	5.10	5.57	1129490
2019-11-04	5.66	5.82	5.31	5.49	972564
2019-11-05	5.48	5.73	5.33	5.36	888213
2019-11-06	5.35	5.52	5.13	5.23	1298412
2019-11-07	5.29	5.58	4.90	5.07	1882060
2019-11-08	5.00	5.27	4.95	5.26	1426352
2019-11-11	5.27	5.69	5.16	5.66	1058619
2019-11-12	5.68	5.77	5.52	5.62	806489
2019-11-13	5.60	6.00	5.51	5.88	806855
2019-11-14	5.82	5.96	5.77	5.83	581141
2019-11-15	5.87	6.13	5.79	5.83	719161
2019-11-18	5.86	5.95	5.77	5.88	453886
2019-11-19	5.91	6.20	5.88	5.90	609492
2019-11-20	5.83	5.94	5.17	5.22	2340858
2019-11-21	5.35	5.47	5.08	5.39	1352602
2019-11-22	5.36	5.61	5.35	5.59	939253
2019-11-25	5.65	5.89	5.62	5.83	1347101
2019-11-26	5.85	6.13	5.72	5.82	1389863
2019-11-27	5.87	5.97	5.61	5.66	746654
2019-11-29	5.66	5.77	5.57	5.65	396334
2019-12-02	5.65	5.85	5.32	5.43	1504786
2019-12-03	5.38	5.62	5.22	5.56	1239080
2019-12-04	5.56	5.96	5.52	5.70	1022167
2019-12-05	5.78	5.98	5.61	5.69	1145568
2019-12-06	5.71	5.85	5.64	5.70	848162
2019-12-09	5.69	6.69	5.65	6.59	3152828
2019-12-10	6.60	6.95	6.51	6.89	1631460
2019-12-11	6.95	7.16	6.53	6.60	1331334
2019-12-12	6.55	6.90	6.49	6.53	1142099
2019-12-13	6.55	6.94	6.49	6.92	840765
2019-12-16	6.98	7.20	6.78	6.81	2397140
2019-12-17	6.81	6.95	6.52	6.77	1585762
2019-12-18	6.78	6.82	6.64	6.78	967917
2019-12-19	6.82	6.96	6.62	6.93	1202448
2019-12-20	6.94	6.94	6.60	6.78	3593577
2019-12-23	6.69	6.80	6.19	6.45	2028505
2019-12-24	6.45	6.70	6.38	6.69	790205
2019-12-26	6.61	6.64	5.57	6.01	1918282
2019-12-27	6.07	6.08	5.35	5.99	2013750
2019-12-30	6.00	6.04	5.11	5.59	1729682
2019-12-31	5.54	5.84	5.54	5.72	1375696
2020-01-02	5.76	5.80	5.35	5.47	980238
2020-01-03	5.37	5.73	5.31	5.57	904192
2020-01-06	5.55	5.94	5.47	5.93	1023618
2020-01-07	5.89	6.27	5.81	6.20	860967
2020-01-08	6.20	6.25	6.03	6.14	1104901
2020-01-09	6.10	6.16	5.85	5.89	1092041
2020-01-10	5.84	6.03	5.59	5.63	1034432
2020-01-13	5.63	5.76	5.46	5.62	1055049
2020-01-14	5.54	5.87	5.47	5.78	970204
2020-01-15	5.80	5.93	5.66	5.73	1093088
2020-01-16	5.76	6.22	5.75	6.17	1945857
2020-01-17	6.27	6.36	6.01	6.03	1067322
2020-01-21	6.01	6.29	5.95	6.09	997424
2020-01-22	6.14	6.16	5.56	5.77	1455459
2020-01-23	5.71	5.80	5.56	5.74	692566
2020-01-24	5.76	5.96	5.66	5.78	977016
2020-01-27	5.65	5.67	5.28	5.29	2254780
2020-01-28	5.31	5.44	5.03	5.05	1467036
2020-01-29	5.13	5.34	4.88	5.05	2233236
2020-01-30	4.99	5.27	4.96	4.99	1147488
2020-01-31	4.97	5.14	4.87	5.05	1660334
2020-02-03	5.10	5.26	5.04	5.17	1199277
2020-02-04	5.22	5.39	5.08	5.22	1441668
2020-02-05	5.27	5.35	5.03	5.06	1107983
2020-02-06	5.09	5.39	5.05	5.26	1103431
2020-02-07	5.28	5.29	5.05	5.07	854635
2020-02-10	5.07	5.27	4.96	5.20	981571
2020-02-11	5.24	5.35	5.16	5.18	440509
2020-02-12	5.24	5.49	5.23	5.42	1295279
2020-02-13	5.40	5.40	5.13	5.22	766960
2020-02-14	5.20	5.22	5.06	5.18	706375
2020-02-18	5.12	5.16	4.97	5.12	723600
2020-02-19	5.16	5.22	4.94	4.97	943691
2020-02-20	4.93	5.03	4.72	4.91	1065245
2020-02-21	4.90	4.90	4.64	4.88	916441
2020-02-24	4.75	4.89	4.62	4.73	1152605
2020-02-25	4.73	4.79	4.29	4.41	1544246
2020-02-26	4.42	4.56	4.15	4.30	1430813
2020-02-27	4.18	4.36	4.01	4.06	1439986
2020-02-28	3.88	4.15	3.64	3.95	1530063
2020-03-02	4.56	4.73	4.20	4.50	3043380
2020-03-03	4.58	4.66	4.23	4.27	1728155
2020-03-04	4.40	4.49	4.14	4.46	1545031
2020-03-05	4.34	4.42	4.10	4.20	1431703
2020-03-06	4.03	4.27	4.01	4.22	1517088
2020-03-09	3.80	4.07	3.49	3.51	1289798
2020-03-10	3.80	3.92	3.41	3.75	1291971
2020-03-11	3.66	3.71	3.02	3.07	2155996
2020-03-12	2.40	2.93	2.38	2.66	2820169
2020-03-13	2.90	2.97	2.03	2.41	4387217
2020-03-16	2.00	2.58	1.80	2.27	2066546
2020-03-17	2.34	2.86	2.30	2.60	2284034
2020-03-18	2.44	3.68	2.44	3.03	2793541
2020-03-19	3.03	3.38	2.88	3.36	2098574
2020-03-20	3.42	3.63	2.86	2.86	2111563
2020-03-23	2.97	3.13	2.60	3.13	1384456
2020-03-24	3.41	3.59	3.07	3.30	1622503
2020-03-25	3.32	3.51	3.17	3.31	1029370
2020-03-26	3.47	3.71	3.37	3.59	1879960
2020-03-27	3.62	3.92	3.54	3.80	1607149
2020-03-30	3.71	3.80	3.46	3.56	1377317
2020-03-31	3.53	3.69	3.37	3.53	1142762
2020-04-01	3.35	3.53	3.11	3.28	1750413
2020-04-02	3.28	3.67	3.28	3.46	1203276
2020-04-03	3.51	3.69	3.12	3.17	1363385
2020-04-06	3.32	3.45	3.19	3.25	1596742
2020-04-07	3.37	3.42	2.92	3.01	1931654
2020-04-08	3.05	3.15	2.90	3.15	1102380
2020-04-09	3.18	3.28	2.90	2.94	1676661
2020-04-13	3.00	3.22	2.89	3.07	1606270
2020-04-14	3.17	3.38	3.11	3.25	1773681
2020-04-15	3.23	3.23	3.00	3.08	1077726
2020-04-16	3.31	3.59	3.10	3.36	3792778
2020-04-17	3.50	3.56	3.35	3.40	2029480
2020-04-20	3.50	3.85	3.41	3.57	2770557
2020-04-21	3.70	3.81	3.33	3.39	2067279
2020-04-22	3.46	3.51	3.16	3.24	2681118
2020-04-23	3.61	3.70	3.31	3.38	4222461
2020-04-24	3.53	3.55	3.25	3.40	2538718
2020-04-27	3.57	4.20	3.50	3.89	6175955
2020-04-28	4.30	4.30	3.74	3.85	3698017
2020-04-29	3.96	4.19	3.73	4.15	2816949
2020-04-30	4.04	4.38	3.99	4.25	2956636
2020-05-01	4.06	4.26	3.82	4.20	2251517
2020-05-04	4.05	4.25	3.95	4.25	1895397
2020-05-05	4.29	4.47	4.05	4.10	1859778
2020-05-06	4.15	5.44	3.99	4.66	7462894
2020-05-07	4.87	4.99	4.38	4.54	3256579
2020-05-08	4.39	4.54	4.02	4.25	3714971
2020-05-11	4.23	4.41	4.07	4.09	3320990
2020-05-12	4.10	4.13	3.75	3.75	4307178
2020-05-13	3.87	3.90	3.55	3.75	2518431
2020-05-14	3.70	4.23	3.64	4.20	3217930
2020-05-15	4.19	4.78	4.13	4.55	5396568
2020-05-18	4.88	5.00	4.44	4.86	6468591
2020-05-19	7.00	7.15	5.84	6.51	39139023
2020-05-20	6.08	6.39	5.93	6.04	8734813
2020-05-21	6.11	6.15	5.57	5.66	6888762
2020-05-22	5.40	5.71	5.00	5.13	11450467
2020-05-26	5.26	5.49	5.15	5.21	4931903
2020-05-27	5.29	5.32	4.62	4.94	4996589
2020-05-28	4.85	4.93	4.75	4.84	2560947
2020-05-29	5.16	6.63	5.10	6.12	26848120
2020-06-01	5.99	8.12	5.66	7.92	33795197
2020-06-02	7.53	7.58	6.66	7.18	16940828
2020-06-03	7.40	7.68	6.70	6.86	9863392
2020-06-04	6.71	7.23	6.39	6.48	7185328
2020-06-05	6.60	6.70	5.90	6.09	5423896
2020-06-08	6.19	6.35	6.04	6.09	3702719
2020-06-09	6.22	6.50	5.79	5.88	7023984
2020-06-10	5.95	6.28	5.73	5.96	4913109
2020-06-11	5.86	5.91	5.38	5.41	4475074
2020-06-12	5.54	5.77	5.45	5.71	3175491
2020-06-15	6.35	6.44	5.85	6.42	7343923
2020-06-16	6.45	6.52	5.96	6.18	4275449
2020-06-17	6.17	6.28	5.96	6.01	2581387
2020-06-18	5.98	6.16	5.93	6.13	2122637
2020-06-19	6.46	7.07	6.35	6.54	10698287
2020-06-22	6.68	6.85	6.39	6.66	4324051
2020-06-23	6.69	7.44	6.69	7.35	6579408
2020-06-24	7.47	8.09	7.28	7.66	11986711
2020-06-25	7.82	8.56	7.70	8.22	9354085
2020-06-26	8.75	9.74	8.65	9.10	15614910
2020-06-29	9.36	9.64	8.34	8.49	10902294
2020-06-30	8.12	9.39	8.00	8.87	8525222
2020-07-01	8.80	9.00	8.07	8.31	5713040
2020-07-02	8.31	8.80	8.16	8.67	4324723
2020-07-06	8.70	8.76	8.23	8.47	3374266
2020-07-07	8.44	9.08	8.30	8.82	4151678
2020-07-08	9.00	9.63	8.93	9.42	8397648
2020-07-09	9.45	9.76	9.08	9.18	4619369
2020-07-10	9.11	9.18	8.52	8.66	4322259
2020-07-13	8.72	9.20	8.48	8.51	4091689
2020-07-14	8.72	9.20	8.46	9.19	5084040
2020-07-15	9.09	9.42	9.01	9.36	4419033
2020-07-16	9.66	9.83	9.02	9.49	6067176
2020-07-17	9.50	12.19	9.50	11.37	26794357
2020-07-20	11.75	12.44	11.22	11.70	7340653
2020-07-21	11.58	11.69	9.96	10.22	9743784
2020-07-22	10.00	10.32	9.72	10.15	5302955
2020-07-23	10.25	10.78	9.92	10.12	6545916
2020-07-24	9.83	9.86	8.80	8.88	7274183
2020-07-27	9.08	9.75	9.02	9.34	8946925
2020-07-28	9.27	9.28	8.35	8.61	7073837
2020-07-29	8.62	8.70	7.70	7.97	6466369
2020-07-30	7.78	8.55	7.72	8.39	4903242
2020-07-31	8.36	8.49	7.84	8.11	4322962
2020-08-03	8.20	9.02	7.93	8.96	6981867
2020-08-04	9.00	9.10	8.52	9.01	4290161
2020-08-05	9.19	9.69	8.73	8.99	7016676
2020-08-06	8.90	9.10	8.63	8.82	3119573
2020-08-07	8.15	8.23	7.08	7.78	8205248
2020-08-10	7.90	8.06	7.60	7.79	3306234
2020-08-11	7.64	7.73	6.94	7.08	4538970
2020-08-12	7.24	7.24	6.35	6.89	10232702
2020-08-13	7.01	7.02	6.63	6.81	4246080
2020-08-14	6.86	7.00	6.53	6.72	3394043
2020-08-17	6.72	7.27	6.55	7.10	6467919
2020-08-18	7.17	7.17	6.45	6.62	4961399
2020-08-19	6.60	6.66	6.46	6.49	2434332
2020-08-20	6.44	6.83	6.26	6.70	4868685
2020-08-21	6.70	6.70	6.37	6.49	4197122
2020-08-24	6.37	6.44	5.84	6.01	5339079
2020-08-25	5.94	6.45	5.78	6.32	3784972
2020-08-26	6.25	6.39	6.10	6.24	2424903
2020-08-27	6.22	6.29	5.95	6.00	3042818
2020-08-28	5.99	6.06	5.68	5.74	5733267
2020-08-31	5.95	6.13	5.78	5.98	4615912
2020-09-01	5.92	6.00	5.38	5.57	4223384
2020-09-02	5.47	5.68	5.11	5.66	3550422
2020-09-03	5.60	5.71	5.15	5.29	3696428
2020-09-04	5.21	5.31	4.52	4.88	4927534
2020-09-08	4.80	4.98	4.57	4.82	2547607
2020-09-09	4.82	5.23	4.68	5.01	5948897
2020-09-10	4.98	5.25	4.82	5.00	3515071
2020-09-11	5.02	5.10	4.89	5.01	1797238
2020-09-14	5.45	5.97	5.35	5.68	8968363
2020-09-15	5.75	5.93	5.30	5.35	4380495
2020-09-16	5.31	5.56	5.29	5.41	2539885
2020-09-17	5.39	5.93	5.33	5.64	3807722
2020-09-18	5.69	5.80	5.35	5.43	12384776
2020-09-21	5.31	5.41	5.03	5.08	3820561
2020-09-22	5.05	5.16	4.86	4.92	2661102
2020-09-23	4.95	4.98	4.52	4.53	3684541
2020-09-24	4.50	4.50	4.22	4.32	3904787
2020-09-25	4.33	4.56	4.30	4.48	3325612
2020-09-28	4.52	4.54	4.26	4.36	2186794
2020-09-29	4.35	4.46	4.31	4.40	1357512
2020-09-30	4.40	4.50	4.26	4.32	2667844
2020-10-01	4.30	4.46	4.17	4.21	2593212
2020-10-02	4.10	4.34	4.07	4.22	1999955
2020-10-05	4.29	4.53	4.28	4.53	2224426
2020-10-06	4.60	4.66	4.35	4.41	2117331
2020-10-07	4.42	4.69	4.41	4.61	1813014
2020-10-08	4.66	4.77	4.61	4.61	1870271
2020-10-09	4.68	4.72	4.43	4.44	2033327
2020-10-12	4.49	4.67	4.38	4.64	2230571
2020-10-13	4.87	5.22	4.82	5.19	5479765
2020-10-14	5.20	5.23	4.55	4.59	5511141
2020-10-15	4.52	4.64	4.40	4.61	2027146
2020-10-16	4.65	4.68	4.40	4.44	2734078
2020-10-19	4.47	4.47	4.22	4.26	2607679
2020-10-20	4.30	4.35	4.03	4.14	3123498
2020-10-21	4.14	4.25	4.02	4.17	2827539
2020-10-22	4.17	4.38	4.06	4.20	2523779
2020-10-23	4.20	4.25	4.07	4.16	2083697
2020-10-26	4.14	4.23	3.85	3.93	3729365
2020-10-27	3.94	3.95	3.78	3.87	2141420
2020-10-28	3.78	3.84	3.63	3.75	2414954
2020-10-29	3.73	3.99	3.58	3.90	2904984
2020-10-30	3.82	3.90	3.67	3.73	1818413
2020-11-02	3.81	3.81	3.66	3.76	1185575
2020-11-03	3.79	4.02	3.69	4.00	2436706
2020-11-04	3.98	4.36	3.98	4.13	3606787
2020-11-05	4.32	4.32	4.01	4.13	3044285
2020-11-06	4.40	4.51	4.07	4.15	4057772
2020-11-09	4.28	4.37	3.85	3.88	3438227
2020-11-10	4.02	4.23	3.79	4.16	4103491
2020-11-11	4.09	4.44	4.04	4.43	2848439
2020-11-12	4.34	4.35	3.99	4.04	3793750
2020-11-13	4.10	4.24	4.05	4.16	2129852
2020-11-16	4.19	4.48	4.11	4.41	3653092
2020-11-17	4.35	4.67	4.15	4.61	3576770
2020-11-18	4.62	4.62	4.35	4.38	2591498
2020-11-19	4.38	4.58	4.37	4.45	1335698
2020-11-20	4.42	4.49	4.30	4.42	1858574
2020-11-23	4.42	4.45	4.14	4.20	2993704
2020-11-24	4.20	4.28	4.06	4.15	2001670
2020-11-25	4.19	4.33	4.12	4.25	1717088
2020-11-27	4.30	4.80	4.29	4.79	3434054
2020-11-30	4.80	5.10	4.79	5.08	4234061
2020-12-01	5.25	5.85	5.23	5.26	6107406
2020-12-02	5.18	5.28	5.01	5.25	2168249
2020-12-03	5.27	5.33	5.14	5.17	1724757
2020-12-04	5.40	5.42	4.93	5.16	3903010
2020-12-07	5.10	5.10	4.70	4.75	3380716
2020-12-08	4.76	4.89	4.65	4.88	2178093
2020-12-09	4.93	4.97	4.50	4.64	2819066
2020-12-10	4.52	4.67	4.45	4.57	2752573
2020-12-11	4.71	4.99	4.71	4.96	3372107
2020-12-14	5.08	5.30	4.93	5.17	4165234
2020-12-15	5.21	5.21	4.86	4.90	3197290
2020-12-16	4.89	4.93	4.61	4.63	3070505
2020-12-17	4.64	4.95	4.62	4.93	2218588
2020-12-18	4.98	5.14	4.82	5.06	7324364
2020-12-21	4.96	5.27	4.94	5.23	3074777
2020-12-22	5.25	5.26	4.91	5.11	2786144
2020-12-23	5.12	5.63	4.98	5.60	4472637
2020-12-24	5.56	5.60	5.23	5.28	2137105
2020-12-28	5.31	5.42	4.90	4.90	3534350
2020-12-29	4.96	5.03	4.66	4.70	3361220
2020-12-30	4.73	4.95	4.72	4.90	2412959
2020-12-31	4.90	4.92	4.41	4.45	3855183
2021-01-04	4.51	4.69	4.36	4.62	2751868
2021-01-05	4.58	4.64	4.48	4.57	1927631
2021-01-06	4.56	4.77	4.51	4.60	2155656
2021-01-07	4.63	4.95	4.61	4.90	3052960
2021-01-08	4.88	5.03	4.79	4.99	2390006
2021-01-11	4.92	5.08	4.78	4.92	1762161
2021-01-12	4.91	5.17	4.91	5.15	2155755
2021-01-13	5.17	5.22	5.01	5.09	1901609
2021-01-14	5.08	5.26	5.02	5.14	2422397
2021-01-15	5.15	5.53	5.12	5.13	3677225
2021-01-19	5.15	5.32	5.07	5.10	2583206
2021-01-20	5.15	5.21	4.99	5.12	1693315
2021-01-21	5.08	5.13	4.93	5.04	2054739
2021-01-22	5.00	5.26	4.99	5.22	3023777
2021-01-25	5.22	6.57	5.22	6.55	12062310
2021-01-26	6.56	6.57	6.07	6.17	4440939
2021-01-27	6.02	6.73	5.88	6.14	5273079
2021-01-28	6.22	6.57	5.87	5.90	3333315
2021-01-29	5.98	6.75	5.90	6.31	6121355
2021-02-01	7.37	11.69	7.06	10.27	107218319
2021-02-02	10.36	10.71	8.21	9.46	25204355
2021-02-03	9.13	9.53	8.61	9.41	8537593
2021-02-04	9.61	10.08	8.97	9.59	10194731
2021-02-05	9.71	10.11	9.37	9.48	4803843
2021-02-08	9.73	11.25	9.55	11.18	10377305
2021-02-09	11.05	11.19	10.42	10.60	5985053
2021-02-10	10.70	10.94	9.60	9.82	6570072
2021-02-11	9.75	10.17	9.34	9.53	4547474
2021-02-12	9.61	10.06	9.32	9.74	3506669
2021-02-16	10.00	10.01	9.49	9.78	3790070
2021-02-17	9.72	9.97	9.55	9.82	3465311
2021-02-18	9.56	9.80	9.32	9.52	3626552
2021-02-19	9.60	11.00	9.52	10.07	8668532
2021-02-22	9.91	10.35	9.58	9.60	3728748
2021-02-23	8.98	9.21	8.34	9.08	4081560
2021-02-24	9.12	9.41	8.75	9.38	2252753
2021-02-25	9.28	9.65	8.15	8.16	4674181
2021-02-26	9.19	10.10	8.64	8.75	9849894
2021-03-01	9.15	9.19	8.67	8.90	3526373
2021-03-02	8.95	9.03	8.62	8.64	2499820
2021-03-03	8.60	8.83	8.31	8.49	3056306
2021-03-04	8.42	8.67	7.93	8.47	3616803
2021-03-05	8.55	8.60	7.30	8.23	5194772
2021-03-08	8.21	8.77	8.21	8.50	2854648
2021-03-09	8.59	9.28	8.59	9.14	2781368
2021-03-10	9.25	9.61	9.13	9.39	2224495
2021-03-11	9.63	9.70	9.25	9.70	2493247
2021-03-12	9.60	9.92	9.47	9.58	2983179
2021-03-15	9.71	10.44	9.55	10.21	3712711
2021-03-16	10.24	10.29	9.71	9.88	2708657
2021-03-17	9.69	10.36	9.58	10.27	2357598
2021-03-18	10.03	10.59	9.70	9.75	2883423
2021-03-19	9.85	10.24	9.76	10.03	9339944
2021-03-22	10.19	11.45	10.16	10.99	5839777
2021-03-23	10.81	10.97	10.00	10.12	3383951
2021-03-24	10.30	10.49	9.60	9.61	3533766
2021-03-25	9.20	10.30	9.11	10.28	2877606
2021-03-26	10.33	10.56	9.83	10.16	1888803
2021-03-29	9.98	9.99	9.41	9.52	2148233
2021-03-30	9.57	9.57	9.18	9.32	1577474
2021-03-31	9.41	9.99	9.30	9.83	2012294
2021-04-01	9.90	10.12	9.62	9.73	1527878
2021-04-05	9.81	9.85	9.54	9.84	1818551
2021-04-06	10.05	10.50	10.00	10.12	3067829
2021-04-07	10.02	10.16	9.80	9.84	1446781
2021-04-08	9.93	10.00	9.62	9.97	1493572
2021-04-09	9.90	10.11	9.71	10.07	1278736
2021-04-12	10.08	10.08	9.58	10.07	1704750
2021-04-13	10.19	10.59	9.74	9.96	1844804
2021-04-14	9.97	10.56	9.93	10.14	2467550
2021-04-15	10.32	11.04	10.21	10.86	3309260
2021-04-16	10.83	11.20	10.60	10.99	2400721
2021-04-19	10.84	11.84	10.76	10.89	4885697
2021-04-20	10.83	10.83	8.76	8.94	7659019
2021-04-21	9.04	9.58	9.00	9.39	3293316
2021-04-22	9.39	9.67	8.92	9.54	3071730
2021-04-23	9.56	9.77	9.43	9.59	1640051
2021-04-26	9.66	9.99	9.58	9.90	1865572
2021-04-27	9.91	10.42	9.79	10.12	2002894
2021-04-28	10.12	10.53	10.00	10.33	1922329
2021-04-29	10.49	10.56	10.28	10.46	1260924
2021-04-30	10.05	10.46	9.89	9.98	2296860
2021-05-03	10.11	10.11	9.60	9.74	2057033
2021-05-04	9.70	9.70	9.19	9.24	1838317
2021-05-05	9.42	9.42	8.87	8.94	2090601
2021-05-06	8.79	8.97	8.48	8.88	3514616
2021-05-07	9.09	10.09	8.88	9.81	3327978
2021-05-10	9.26	9.26	7.78	7.90	12839423
2021-05-11	7.65	7.73	7.09	7.52	6991571
2021-05-12	7.34	7.65	7.23	7.25	3995906
2021-05-13	7.37	7.55	7.14	7.33	4267067
2021-05-14	7.40	7.87	7.36	7.80	3411146
2021-05-17	7.42	7.91	7.42	7.76	2366549
2021-05-18	7.86	8.04	7.68	7.70	2070138
2021-05-19	7.50	7.71	7.39	7.65	1251966
2021-05-20	7.81	7.96	7.68	7.83	1748677
2021-05-21	7.93	7.96	7.70	7.71	1270005
2021-05-24	7.82	7.84	7.60	7.72	1774928
2021-05-25	7.79	7.87	7.62	7.63	1031157
2021-05-26	7.65	7.87	7.62	7.86	1406723
2021-05-27	8.01	8.40	7.98	8.31	3128454
2021-05-28	8.35	8.49	8.15	8.20	1401090
2021-06-01	8.28	8.41	8.08	8.11	1788269
2021-06-02	8.10	8.43	8.02	8.42	1772302
2021-06-03	8.33	8.63	8.21	8.56	1748207
2021-06-04	8.62	8.72	8.46	8.66	1000351
2021-06-07	8.74	9.09	8.64	8.96	2018139
2021-06-08	9.10	9.20	8.77	9.13	1459246
2021-06-09	9.17	9.30	9.02	9.09	1791894
2021-06-10	9.20	9.56	9.09	9.29	1828512
2021-06-11	9.32	9.33	8.91	9.18	1295501
2021-06-14	9.17	9.32	8.97	9.02	2396949
2021-06-15	9.05	9.05	8.40	8.89	2637731
2021-06-16	8.83	9.01	8.50	8.86	2895422
2021-06-17	8.86	9.10	8.77	9.04	2894565
2021-06-18	8.96	9.19	8.81	8.93	2917843
2021-06-21	9.03	9.39	8.96	9.26	2295847
2021-06-22	9.27	9.29	8.80	8.95	2919174
2021-06-23	8.90	9.28	8.85	9.25	2004044
2021-06-24	9.30	9.51	9.24	9.42	2013273
2021-06-25	9.42	9.48	9.18	9.20	3371984
2021-06-28	9.35	9.48	9.25	9.29	1128370
2021-06-29	9.27	9.95	9.26	9.87	2627841
2021-06-30	9.95	10.03	9.70	9.85	2309779
2021-07-01	10.00	10.35	9.92	10.23	2122951
2021-07-02	10.19	10.24	9.80	9.90	1094617
2021-07-06	10.14	10.25	9.47	9.50	2393843
2021-07-07	9.50	9.62	9.06	9.17	2380842
2021-07-08	8.91	9.40	8.88	9.25	1350789
2021-07-09	9.30	9.49	9.06	9.48	993606
2021-07-12	9.44	9.53	9.27	9.38	679250
2021-07-13	9.35	9.46	9.01	9.30	994415
2021-07-14	9.03	9.46	8.98	9.16	1405571
2021-07-15	9.18	9.46	9.00	9.44	1619821
2021-07-16	9.49	9.69	9.27	9.40	1728508
2021-07-19	9.20	9.38	9.02	9.18	1399445
2021-07-20	9.26	9.63	9.20	9.49	1293148
2021-07-21	9.48	9.83	9.43	9.69	1335353
2021-07-22	9.80	9.95	9.55	9.71	1438058
2021-07-23	9.75	9.79	9.14	9.47	1130543
2021-07-26	9.45	9.54	9.27	9.28	933580
2021-07-27	9.33	9.33	9.05	9.20	1215707
2021-07-28	9.33	9.70	9.28	9.62	2207789
2021-07-29	9.65	9.76	9.48	9.49	778867
2021-07-30	9.46	9.47	9.20	9.34	1287779
2021-08-02	9.34	9.67	9.28	9.45	1146574
2021-08-03	9.45	9.76	9.33	9.74	1143685
2021-08-04	9.70	10.00	9.67	9.88	1812435
2021-08-05	9.91	10.78	9.78	10.33	5158078
2021-08-06	10.73	11.25	10.54	10.74	4843517
2021-08-09	10.72	11.90	10.65	11.58	4923474
2021-08-10	11.44	11.69	11.15	11.69	3475965
2021-08-11	11.84	12.23	11.81	12.13	2998644
2021-08-12	12.51	12.95	12.17	12.78	4812639
2021-08-13	13.03	13.87	12.79	13.20	5264064
2021-08-16	13.04	13.17	11.77	12.11	4542781
2021-08-17	11.96	12.38	11.55	12.28	3381936
2021-08-18	12.38	12.59	11.77	11.81	2774385
2021-08-19	11.50	12.11	11.44	11.62	2293015
2021-08-20	11.67	12.19	11.61	12.04	2603254
2021-08-23	12.44	13.86	12.31	13.77	5296919
2021-08-24	13.87	15.28	13.41	15.13	5782745
2021-08-25	15.42	17.11	15.08	16.24	10894528
2021-08-26	16.41	18.13	16.34	17.55	12338836
2021-08-27	18.07	18.50	15.97	16.91	17712066
2021-08-30	17.44	18.60	17.10	18.09	8832714
2021-08-31	18.26	20.00	18.26	19.46	10193030
2021-09-01	20.14	20.40	18.20	19.00	12622515
2021-09-02	19.12	19.19	17.20	17.69	6828167
2021-09-03	17.07	18.45	17.00	17.68	4589150
2021-09-07	17.82	18.33	17.23	17.63	3330955
2021-09-08	17.70	18.45	17.31	18.26	4654049
2021-09-09	18.07	19.44	18.02	18.94	3958151
2021-09-10	19.12	19.25	17.41	17.55	4657145
2021-09-13	15.33	15.66	13.90	14.74	12740253
2021-09-14	14.57	14.72	13.71	13.92	4779809
2021-09-15	13.50	14.57	13.30	14.48	3684958
2021-09-16	14.44	14.85	14.10	14.44	1880627
2021-09-17	14.57	15.09	14.26	14.89	5996048
2021-09-20	14.43	15.17	14.29	14.97	2627468
2021-09-21	15.02	15.22	14.41	14.86	1760582
2021-09-22	15.80	20.66	15.77	18.79	30508009
2021-09-23	17.93	19.60	17.74	19.60	7949294
2021-09-24	19.21	20.27	18.90	19.83	5235614
2021-09-27	20.00	20.96	18.31	18.49	6263710
2021-09-28	18.15	18.94	17.83	18.31	4324583
2021-09-29	18.69	19.99	17.94	19.44	5994515
2021-09-30	19.46	20.45	19.19	19.21	3474614
2021-10-01	18.41	18.46	15.86	16.84	6486050
2021-10-04	17.06	17.61	16.19	17.12	3147590
2021-10-05	17.16	18.00	17.07	17.79	2403803
2021-10-06	17.71	17.99	17.37	17.69	1600758
2021-10-07	17.80	18.40	17.70	18.14	1673668
2021-10-08	18.16	18.33	17.31	17.33	1676640
2021-10-11	17.33	17.95	17.05	17.53	1978758
2021-10-12	17.70	18.31	17.48	18.05	1357127
2021-10-13	18.01	18.21	17.06	17.49	2086654
2021-10-14	17.66	17.75	16.93	17.02	1777333
2021-10-15	17.10	17.22	16.54	16.94	1701028
2021-10-18	17.41	17.74	16.86	17.14	2783953
2021-10-19	17.15	18.06	16.88	17.55	2256468
2021-10-20	17.42	18.93	17.42	18.23	3164411
2021-10-21	18.54	18.99	18.22	18.85	2038406
2021-10-22	18.50	18.50	16.72	18.12	3834447
2021-10-25	18.00	19.52	17.87	19.40	2630232
2021-10-26	19.43	19.55	18.60	19.18	1757122
2021-10-27	19.11	20.25	19.10	19.70	2934242
2021-10-28	19.71	20.50	19.50	20.43	2142000
2021-10-29	20.50	20.50	19.51	19.97	2182366
2021-11-01	20.12	21.14	19.64	20.56	3305041
2021-11-02	20.60	20.67	20.05	20.54	1491449
2021-11-03	20.59	21.11	20.22	20.94	2379721
2021-11-04	21.37	21.39	20.55	20.76	5052741
2021-11-05	18.16	18.63	14.90	16.16	10642350
2021-11-08	16.51	17.12	15.98	16.13	2810157
2021-11-09	16.32	16.47	15.75	15.97	1829300
2021-11-10	16.50	17.00	15.95	16.02	2635030
2021-11-11	16.02	16.48	15.75	16.41	2984633
2021-11-12	16.37	17.10	16.36	16.95	2238748
2021-11-15	16.99	17.47	16.80	17.05	1134427
2021-11-16	16.93	17.58	16.77	17.16	1841256
2021-11-17	17.13	17.43	16.75	16.96	2365977
2021-11-18	17.03	17.51	16.47	16.75	1736135
2021-11-19	16.63	17.13	16.47	16.47	2841336
2021-11-22	16.37	16.64	15.71	16.26	2774556
2021-11-23	16.20	16.47	15.45	15.80	2044166
2021-11-24	15.94	16.49	15.60	16.39	1295894
2021-11-26	17.08	17.18	15.98	16.32	1777020
2021-11-29	16.78	17.11	16.02	16.07	2955461
2021-11-30	15.94	16.34	15.23	16.15	2109324
2021-12-01	15.95	16.41	15.10	15.11	1580921
2021-12-02	15.08	15.33	14.40	14.70	2220326
2021-12-03	14.25	14.25	12.82	13.17	4392000
2021-12-06	13.02	13.48	12.60	13.39	5003488
2021-12-07	13.70	14.72	13.70	14.45	2158013
2021-12-08	14.42	14.72	14.18	14.35	1391103
2021-12-09	14.38	14.50	13.68	13.70	1263256
2021-12-10	13.65	13.98	13.17	13.33	2455759
2021-12-13	13.44	13.97	13.08	13.21	1241516
2021-12-14	13.07	13.56	12.97	13.38	1168609
2021-12-15	13.52	14.24	13.20	14.15	1485995
2021-12-16	14.31	14.82	13.96	14.16	1586831
2021-12-17	14.09	15.25	14.02	15.19	4363340
2021-12-20	15.19	15.28	14.03	14.14	2579221
2021-12-21	14.23	14.34	13.75	14.23	1697909
2021-12-22	13.86	14.22	13.65	14.04	1155277
2021-12-23	14.04	14.27	13.53	14.15	1321315
2021-12-27	14.24	14.60	13.95	14.39	1562130
2021-12-28	14.23	15.13	14.19	14.20	2213792
2021-12-29	14.42	15.05	14.30	15.00	1635515
2021-12-30	14.91	15.30	14.12	14.22	1642187
2021-12-31	14.22	14.30	13.90	14.07	1157013
2022-01-03	14.24	14.25	13.44	13.88	1427335
2022-01-04	13.97	13.97	12.94	13.40	1890014
2022-01-05	13.40	13.71	12.56	12.61	1760334
2022-01-06	13.18	14.12	12.90	13.11	3051299
2022-01-07	13.12	13.83	13.06	13.52	1816097
2022-01-10	13.66	14.48	13.15	14.44	2543956
2022-01-11	14.48	14.84	14.03	14.19	1365842
2022-01-12	14.51	14.66	13.61	13.61	1705393
2022-01-13	13.63	13.97	13.00	13.06	1399161
2022-01-14	12.61	13.57	12.55	13.53	1509889
2022-01-18	13.40	13.49	12.72	12.73	1686439
2022-01-19	12.82	13.27	12.64	12.73	1577438
2022-01-20	12.90	13.97	12.76	13.15	1895082
2022-01-21	12.81	13.55	12.74	12.86	2381003
2022-01-24	12.50	12.67	11.12	12.60	3939554
2022-01-25	12.49	12.77	11.90	12.60	2014463
2022-01-26	12.79	13.33	12.21	12.35	1938968
2022-01-27	12.43	12.64	11.81	11.85	1712919
2022-01-28	11.80	12.62	11.62	12.60	1583293
2022-01-31	12.65	13.02	12.44	12.97	1683910
2022-02-01	13.10	13.13	12.51	12.65	1581844
2022-02-02	12.59	12.72	12.22	12.41	1497289
2022-02-03	12.15	12.62	12.15	12.37	1728059
2022-02-04	12.37	12.90	12.30	12.62	1343001
2022-02-07	12.61	12.95	12.59	12.75	1056061
2022-02-08	12.62	12.69	12.11	12.62	1244298
2022-02-09	12.78	13.11	12.73	13.08	1464209
2022-02-10	12.81	13.56	12.51	12.74	1946441
2022-02-11	12.73	13.50	12.62	12.90	2301156
2022-02-14	12.79	12.94	12.41	12.51	1057992
2022-02-15	12.78	13.44	12.75	13.32	1251590
2022-02-16	13.12	13.25	12.89	13.04	845618
2022-02-17	13.02	13.08	12.25	12.45	1490927
2022-02-18	12.57	12.88	12.09	12.34	1237190
2022-02-22	12.28	12.67	12.04	12.27	1462355
2022-02-23	12.42	12.44	11.70	11.71	1661154
2022-02-24	11.01	12.48	10.90	12.44	2437139
2022-02-25	12.40	12.49	12.02	12.48	1111925
2022-02-28	12.38	12.70	12.08	12.26	3280314
2022-03-01	12.15	13.02	11.60	12.21	1599708
2022-03-02	12.37	12.77	12.14	12.58	1310127
2022-03-03	12.55	12.57	11.04	11.28	2547997
2022-03-04	11.12	11.19	10.19	10.46	3504720
2022-03-07	10.18	10.55	9.76	9.87	2264593
2022-03-08	9.86	10.57	9.53	10.05	2194067
2022-03-09	10.37	10.79	10.19	10.40	1891778
2022-03-10	10.22	10.35	9.95	10.19	1290892
2022-03-11	10.29	10.35	9.70	9.75	1576895
2022-03-14	9.87	10.62	9.84	10.25	2083406
2022-03-15	10.35	10.74	10.19	10.44	1618307
2022-03-16	10.65	10.98	10.36	10.97	1891136
2022-03-17	10.87	11.40	10.85	11.32	1370012
2022-03-18	11.34	11.93	11.20	11.81	3741256
2022-03-21	11.76	11.90	11.08	11.41	2095264
2022-03-22	11.54	11.80	11.42	11.56	1192831
2022-03-23	11.41	11.62	11.12	11.16	902099
2022-03-24	11.22	11.50	11.20	11.40	1627668
2022-03-25	11.34	11.34	10.84	10.93	984201
2022-03-28	10.94	11.17	10.84	11.03	898106
2022-03-29	11.20	11.46	11.04	11.37	1433788
2022-03-30	11.34	11.57	10.94	11.00	1222560
2022-03-31	11.10	11.65	10.83	10.84	1226475
2022-04-01	10.85	11.26	10.77	11.26	1285685
2022-04-04	11.28	11.67	11.16	11.56	1824815
2022-04-05	11.35	11.68	10.98	11.04	1639544
2022-04-06	10.91	11.08	10.54	10.77	1824167
2022-04-07	10.75	10.90	10.42	10.67	1341210
2022-04-08	10.68	10.85	10.50	10.52	1137924
2022-04-11	10.41	10.56	10.16	10.24	1291698
2022-04-12	10.49	10.60	10.05	10.12	1500300
2022-04-13	10.14	10.85	10.14	10.69	1540128
2022-04-14	10.64	10.75	10.38	10.51	1135008
2022-04-18	10.60	10.60	10.17	10.26	1274383
2022-04-19	10.27	10.36	10.08	10.24	1027456
2022-04-20	10.29	10.30	9.94	10.07	1148332
2022-04-21	10.22	10.30	9.76	9.80	1406345
2022-04-22	9.84	10.19	9.48	9.52	1255875
2022-04-25	9.37	9.98	9.35	9.95	1260288
2022-04-26	9.82	9.96	9.39	9.44	1503964
2022-04-27	9.45	9.70	9.31	9.39	1056196
2022-04-28	9.57	9.68	8.75	9.21	2163872
2022-04-29	9.26	9.40	8.80	8.83	1852460
2022-05-02	8.80	9.32	8.79	9.30	2174924
2022-05-03	9.28	9.35	8.94	9.15	1414707
2022-05-04	9.26	9.43	8.60	9.34	1987870
2022-05-05	9.22	9.24	8.55	8.76	2210653
2022-05-06	8.44	9.52	8.26	8.94	3383254
2022-05-09	8.55	9.22	8.12	8.17	3536823
2022-05-10	8.42	8.66	8.13	8.22	2503867
2022-05-11	8.10	8.20	7.36	7.45	2483219
2022-05-12	7.26	8.14	7.26	7.93	2606756
2022-05-13	9.00	10.19	8.88	9.60	13577602
2022-05-16	9.48	10.12	9.42	9.82	29432161
2022-05-17	10.00	10.20	9.18	9.73	6563515
2022-05-18	9.40	9.66	9.27	9.62	4536385
2022-05-19	9.56	11.28	9.56	11.18	6596060
2022-05-20	11.15	11.32	10.24	10.80	3522427
2022-05-23	10.90	11.56	10.87	11.41	2787101
2022-05-24	11.14	11.63	10.98	11.28	4457798
2022-05-25	11.20	11.86	10.99	11.79	3942502
2022-05-26	11.78	11.85	11.40	11.68	2561546
2022-05-27	11.70	12.46	11.57	12.43	3016347
2022-05-31	12.40	12.48	11.63	11.86	2648769
2022-06-01	11.96	12.24	11.37	11.92	2991865
2022-06-02	11.92	12.24	11.49	12.09	2483196
2022-06-03	11.95	12.46	11.71	12.12	2396872
2022-06-06	12.31	12.44	11.89	12.05	1995442
2022-06-07	11.89	12.92	11.88	12.83	2924728
2022-06-08	12.70	12.99	12.43	12.52	1830554
2022-06-09	12.40	12.64	12.01	12.02	1574134
2022-06-10	11.65	11.94	11.36	11.46	2027262
2022-06-13	11.01	11.18	10.39	10.39	3437207
2022-06-14	10.40	10.76	10.26	10.47	1580669
2022-06-15	10.62	10.82	10.30	10.67	1545390
2022-06-16	10.29	10.52	9.79	9.98	2495537
2022-06-17	10.15	10.62	10.10	10.31	6652336
2022-06-21	10.46	11.47	10.46	11.03	2257105
2022-06-22	10.80	11.76	10.62	11.50	1695579
2022-06-23	11.56	12.29	11.56	12.28	1804779
2022-06-24	12.20	12.39	11.84	12.33	2365383
2022-06-27	12.30	12.72	11.99	12.50	1252453
2022-06-28	12.53	12.71	12.02	12.17	1221348
2022-06-29	12.18	12.88	12.08	12.79	1415909
2022-06-30	12.54	12.86	12.20	12.59	1107565
2022-07-01	12.55	13.05	12.28	12.96	1466067
2022-07-05	12.84	14.02	12.74	14.02	2338123
2022-07-06	13.89	14.30	13.75	14.06	1742686
2022-07-07	14.09	14.75	14.08	14.59	1816077
2022-07-08	14.44	14.88	14.33	14.84	1244505
2022-07-11	14.65	14.67	14.17	14.24	1453986
2022-07-12	14.24	14.70	13.76	14.58	1099213
2022-07-13	14.17	14.97	14.10	14.41	938105
2022-07-14	14.23	14.31	13.74	14.00	1027197
2022-07-15	14.30	14.47	13.94	14.46	1180391
2022-07-18	14.55	14.92	13.86	13.92	1138162
2022-07-19	14.22	14.67	13.98	14.55	1180184
2022-07-20	14.61	15.50	14.54	15.15	2207797
2022-07-21	15.26	15.34	14.78	15.18	1162577
2022-07-22	15.11	15.23	14.64	14.78	1534261
2022-07-25	14.87	14.91	14.36	14.83	1219121
2022-07-26	14.78	14.91	14.44	14.61	1088817
2022-07-27	14.71	14.81	14.28	14.71	1077642
2022-07-28	14.67	14.67	14.02	14.44	1207677
2022-07-29	14.31	14.42	13.92	14.38	1699149
2022-08-01	14.37	14.49	13.82	14.04	1975289
2022-08-02	14.01	14.19	13.79	13.89	1072064
2022-08-03	13.95	14.51	13.95	14.13	1289893
2022-08-04	14.13	14.69	14.02	14.34	2203305
2022-08-05	15.65	17.10	14.94	16.65	6098402
2022-08-08	16.65	17.44	16.13	17.44	4064253
2022-08-09	17.05	17.33	16.26	17.02	2620105
2022-08-10	17.42	17.48	16.51	17.26	2453470
2022-08-11	17.23	17.41	16.52	16.69	2121918
2022-08-12	16.90	16.99	16.18	16.34	7315425
2022-08-15	16.22	16.29	15.58	15.62	2240822
2022-08-16	15.29	15.40	14.05	14.24	4719395
2022-08-17	14.12	14.12	12.69	12.76	4148492
2022-08-18	12.80	12.80	12.24	12.47	3144475
2022-08-19	12.19	12.46	12.08	12.17	2860057
2022-08-22	12.04	12.23	11.64	11.74	2652582
2022-08-23	11.79	11.93	11.64	11.74	2453048
2022-08-24	11.66	11.81	11.46	11.61	1728499
2022-08-25	11.76	12.08	11.61	11.63	1960239
2022-08-26	11.58	11.65	11.11	11.30	1921490
2022-08-29	11.13	11.45	10.95	11.00	1918817
2022-08-30	11.18	11.37	11.04	11.34	1916392
2022-08-31	11.39	11.83	11.29	11.47	2352725
2022-09-01	11.23	11.60	11.12	11.59	1328758
2022-09-02	11.74	11.76	11.16	11.21	1260018
2022-09-06	11.39	11.39	10.74	10.75	2069025
2022-09-07	10.72	11.15	10.64	11.13	2111725
2022-09-08	11.00	11.40	10.97	11.33	1058986
2022-09-09	11.40	11.75	11.31	11.65	1484000
2022-09-12	11.75	12.17	11.67	11.78	1532545
2022-09-13	11.33	11.66	11.12	11.23	1954281
2022-09-14	11.35	11.98	11.25	11.55	1756840
2022-09-15	11.41	11.62	11.33	11.51	1308753
2022-09-16	11.33	11.45	11.02	11.38	4990871
2022-09-19	11.23	11.23	10.27	10.63	2859004
2022-09-20	10.45	10.81	10.29	10.37	1524297
2022-09-21	10.42	10.50	10.07	10.07	1777605
2022-09-22	9.88	10.33	9.81	10.24	2173946
2022-09-23	10.17	10.28	9.97	10.24	1878604
2022-09-26	10.24	10.48	9.92	9.93	1293700
2022-09-27	10.37	10.61	10.25	10.45	2127125
2022-09-28	10.59	10.90	10.35	10.52	2122121
2022-09-29	10.49	10.52	10.05	10.30	2162352
2022-09-30	10.31	10.74	10.21	10.44	1774905
2022-10-03	10.70	11.04	10.41	10.81	1639231
2022-10-04	10.92	11.27	10.85	11.26	1878423
2022-10-05	11.14	11.48	11.09	11.40	1591570
2022-10-06	11.34	11.40	11.12	11.18	1243299
2022-10-07	11.10	11.21	10.75	10.81	1657380
2022-10-10	10.84	11.21	10.62	11.07	1436374
2022-10-11	11.07	11.35	10.51	10.88	1937330
2022-10-12	10.98	11.03	10.62	10.78	1282762
2022-10-13	10.56	11.02	10.41	10.89	1533075
2022-10-14	10.98	11.17	10.70	10.71	1186533
2022-10-17	11.04	11.40	10.88	11.33	1631674
2022-10-18	11.53	11.63	11.01	11.05	1137537
2022-10-19	10.94	11.12	10.33	10.48	2246214
2022-10-20	10.53	10.77	10.30	10.32	1635897
2022-10-21	10.40	11.00	10.36	10.99	5317165
2022-10-24	11.07	11.50	10.79	11.31	1918089
2022-10-25	11.37	11.61	11.26	11.34	1378941
2022-10-26	11.34	11.93	11.33	11.69	1526985
2022-10-27	11.80	11.90	11.33	11.40	1356225
2022-10-28	11.50	11.80	11.39	11.73	1503037
2022-10-31	11.70	11.74	11.31	11.45	1577657
2022-11-01	11.62	11.82	11.45	11.62	1373402
2022-11-02	11.54	11.80	11.26	11.27	1815669
2022-11-03	11.11	11.45	11.00	11.17	1409095
2022-11-04	11.55	12.67	11.54	12.58	3516734
2022-11-07	12.59	12.80	12.09	12.58	2144600
2022-11-08	12.61	12.68	12.30	12.45	1501793
2022-11-09	12.30	12.48	11.92	11.96	1935221
2022-11-10	12.45	12.98	12.33	12.90	2995468
2022-11-11	12.71	12.94	12.23	12.83	3083060
2022-11-14	12.76	13.18	12.70	12.85	1550096
2022-11-15	13.10	13.37	12.87	13.11	1802498
2022-11-16	13.06	13.30	12.89	12.96	1222417
2022-11-17	12.77	13.29	12.63	13.29	1308828
2022-11-18	13.50	13.50	12.83	12.88	2238908
2022-11-21	12.78	12.93	12.68	12.77	1169161
2022-11-22	12.91	12.91	12.53	12.82	1444355
2022-11-23	12.78	12.92	12.59	12.63	819182
2022-11-25	12.45	12.61	12.31	12.34	502675
2022-11-28	12.25	12.47	11.87	11.93	1799118
2022-11-29	12.01	12.04	11.70	11.88	1000100
2022-11-30	11.94	12.42	11.89	12.41	1718639
2022-12-01	12.37	12.67	12.28	12.54	1215913
2022-12-02	12.37	12.80	12.29	12.72	1216519
2022-12-05	12.65	12.70	12.04	12.30	1368721
2022-12-06	12.23	12.44	11.20	11.61	6573112
2022-12-07	11.53	11.74	11.32	11.53	4009886
2022-12-08	11.57	11.73	11.31	11.63	1389083
2022-12-09	11.57	11.63	11.23	11.25	1456941
2022-12-12	11.25	11.54	11.11	11.22	2171744
2022-12-13	11.50	11.82	11.45	11.61	1902265
2022-12-14	11.24	11.70	11.24	11.55	1550391
2022-12-15	11.41	11.58	10.99	11.15	2126917
2022-12-16	10.81	11.22	10.78	11.17	4037074
2022-12-19	11.25	11.33	10.80	10.93	1649208
2022-12-20	10.78	11.38	10.78	11.18	1345400
2022-12-21	11.29	11.47	11.18	11.41	1094644
2022-12-22	11.26	11.46	11.00	11.42	2415618
2022-12-23	11.40	11.42	10.77	10.79	1190698
2022-12-27	10.78	10.80	10.30	10.31	1207464
2022-12-28	10.29	10.48	10.21	10.27	1144016
2022-12-29	10.39	10.81	10.28	10.66	1408510
2022-12-30	10.52	10.65	10.39	10.64	1124796
2023-01-03	10.75	10.92	10.56	10.60	1063795
2023-01-04	10.65	10.76	10.53	10.57	1147243
2023-01-05	10.50	10.58	10.37	10.37	1053670
2023-01-06	10.43	10.63	10.27	10.54	1265558
2023-01-09	10.62	10.62	9.98	10.27	1871276
2023-01-10	10.31	10.74	10.26	10.68	1326347
2023-01-11	10.64	11.06	10.49	10.96	1544546
2023-01-12	10.97	11.44	10.77	11.42	1526230
2023-01-13	11.13	11.57	11.06	11.35	1198282
2023-01-17	11.30	11.37	11.13	11.35	1145574
2023-01-18	11.35	11.68	11.16	11.17	1214082
2023-01-19	11.13	11.30	11.04	11.15	918641
2023-01-20	11.31	11.35	11.06	11.30	1734566
2023-01-23	11.35	11.59	11.30	11.58	1842152
2023-01-24	11.50	11.72	11.49	11.68	994889
2023-01-25	11.55	11.82	11.42	11.81	769862
2023-01-26	11.90	11.93	11.51	11.78	1847295
2023-01-27	11.81	12.00	11.71	11.84	1914456
2023-01-30	11.74	11.74	11.22	11.41	1191464
2023-01-31	11.40	11.56	11.23	11.38	1198270
2023-02-01	11.30	11.54	11.05	11.40	1461639
2023-02-02	11.53	11.93	11.49	11.88	1793857
2023-02-03	11.64	12.02	11.64	11.69	1476922
2023-02-06	11.61	11.64	11.34	11.63	1379172
2023-02-07	11.55	11.64	11.23	11.59	1302644
2023-02-08	11.46	11.56	11.21	11.22	1060631
2023-02-09	11.31	11.39	10.93	11.00	1040031
2023-02-10	11.02	11.15	10.93	11.05	1078863
2023-02-13	11.05	11.33	10.98	11.27	972738
2023-02-14	11.23	11.41	11.08	11.34	1074512
2023-02-15	11.29	11.46	11.19	11.45	807215
2023-02-16	11.33	11.38	11.08	11.12	1370963
2023-02-17	11.13	11.13	10.88	11.10	1265353
2023-02-21	10.95	11.02	10.70	10.73	1635696
2023-02-22	10.73	11.04	10.70	10.90	1498547
2023-02-23	10.87	10.95	10.56	10.77	2036194
2023-02-24	10.74	10.90	10.12	10.36	5461197
2023-02-27	10.42	10.62	10.29	10.36	2015975
2023-02-28	10.36	10.49	10.27	10.30	1769238
2023-03-01	10.25	10.32	10.16	10.19	1622042
2023-03-02	10.10	10.23	9.96	10.18	1414861
2023-03-03	10.25	10.54	10.14	10.44	1206344
2023-03-06	10.45	10.48	10.17	10.25	1394028
2023-03-07	10.25	10.27	10.06	10.06	1198883
2023-03-08	10.06	10.10	9.86	9.96	1120075
2023-03-09	9.97	10.02	9.72	9.89	1780166
2023-03-10	9.91	9.98	9.53	9.73	1991221
2023-03-13	9.63	9.89	9.60	9.76	1671555
2023-03-14	9.92	10.00	9.75	9.95	1718226
2023-03-15	9.73	9.84	9.53	9.75	1498946
2023-03-16	9.64	9.82	9.51	9.78	1330577
2023-03-17	9.68	9.71	9.42	9.44	5195417
2023-03-20	9.52	9.93	9.48	9.87	1651431
2023-03-21	9.92	10.05	9.79	9.96	1214164
2023-03-22	10.00	10.08	9.60	9.62	1065926
2023-03-23	9.77	9.87	9.63	9.78	971759
2023-03-24	9.70	9.91	9.65	9.86	925925
2023-03-27	9.90	9.99	9.82	9.95	810874
2023-03-28	9.93	10.02	9.70	9.76	654343
2023-03-29	9.85	9.87	9.72	9.81	1036543
2023-03-30	9.89	9.89	9.48	9.65	1138184
2023-03-31	9.72	9.88	9.65	9.81	958056
2023-04-03	9.75	9.92	9.73	9.91	1161158
2023-04-04	9.98	9.98	9.75	9.85	1048486
2023-04-05	9.76	10.07	9.73	10.03	1035376
2023-04-06	10.09	10.58	10.04	10.44	1284000
2023-04-10	10.40	10.60	10.27	10.58	1085766
2023-04-11	10.57	10.91	10.54	10.76	1394994
2023-04-12	10.87	10.90	10.67	10.70	1044557
2023-04-13	10.84	11.39	10.83	11.24	1521367
2023-04-14	11.24	11.36	11.00	11.12	948105
2023-04-17	11.20	11.36	11.08	11.25	1345305
2023-04-18	11.31	11.33	10.94	11.04	769238
2023-04-19	10.94	11.08	10.91	10.93	653957
2023-04-20	10.83	10.90	10.75	10.81	933084
2023-04-21	10.82	11.08	10.75	11.02	885908
2023-04-24	11.00	11.00	10.76	10.94	905908
2023-04-25	10.88	10.93	10.67	10.73	1099065
2023-04-26	10.68	10.73	10.45	10.55	1101190
2023-04-27	10.59	10.59	10.35	10.42	789921
2023-04-28	10.37	10.53	10.20	10.41	998707
2023-05-01	10.40	10.56	10.32	10.52	1105350
2023-05-02	10.46	10.46	10.22	10.31	1644055
2023-05-03	10.06	11.20	10.06	11.02	2233593
2023-05-04	11.01	11.10	10.84	10.91	1262814
2023-05-05	10.93	11.31	10.85	11.27	1603512
2023-05-08	11.24	11.25	10.57	10.91	1435816
2023-05-09	10.84	10.90	10.60	10.79	1164838
2023-05-10	10.90	11.04	10.73	10.94	1499412
2023-05-11	10.90	10.97	10.67	10.85	1141476
2023-05-12	10.90	11.01	10.76	10.93	794520
2023-05-15	10.96	11.47	10.90	11.46	1240285
2023-05-16	11.28	11.33	11.08	11.17	815183
2023-05-17	11.16	11.20	10.86	11.13	1293338
2023-05-18	11.11	11.11	10.83	10.96	1029517
2023-05-19	11.12	11.27	10.85	11.03	1419461
2023-05-22	11.04	11.15	10.94	10.99	982214
2023-05-23	10.95	11.34	10.90	11.08	1630659
2023-05-24	11.05	11.37	10.90	11.24	1743941
2023-05-25	11.24	11.26	10.96	11.08	1289308
2023-05-26	11.11	11.36	11.05	11.20	1087093
2023-05-30	11.19	11.31	11.01	11.23	918197
2023-05-31	11.21	11.50	11.18	11.43	1069241
2023-06-01	11.44	11.48	11.25	11.48	975275
2023-06-02	11.60	11.70	11.48	11.66	1068870
2023-06-05	11.53	11.62	11.37	11.55	943828
2023-06-06	11.60	11.75	11.52	11.67	940812
2023-06-07	11.66	11.87	11.43	11.77	1201415
2023-06-08	11.78	11.84	11.70	11.81	1012962
2023-06-09	11.85	11.85	11.27	11.39	1264806
2023-06-12	11.41	11.96	11.30	11.90	1576336
2023-06-13	11.98	12.70	11.98	12.56	2497026
2023-06-14	12.64	13.00	12.57	12.62	3890209
2023-06-15	12.63	13.03	12.57	12.96	2183641
2023-06-16	13.10	13.14	12.68	12.97	5025718
2023-06-20	12.89	12.94	12.59	12.92	1503016
2023-06-21	12.84	12.96	12.67	12.88	1196633
2023-06-22	12.76	13.03	12.62	13.00	1099452
2023-06-23	12.87	13.02	12.75	12.98	4101144
2023-06-26	12.97	13.10	12.86	12.92	1336715
2023-06-27	12.93	13.10	12.84	13.03	998844
2023-06-28	13.05	13.18	12.88	13.17	1283596
2023-06-29	13.18	13.25	13.04	13.09	1549930
2023-06-30	13.20	13.20	12.88	12.92	2028494
2023-07-03	12.84	12.87	12.58	12.78	832995
2023-07-05	12.79	12.90	12.58	12.77	2466774
2023-07-06	12.61	12.69	12.27	12.65	2510895
2023-07-07	12.65	12.85	12.58	12.64	1454048
2023-07-10	12.69	13.97	12.69	13.52	4464544
2023-07-11	13.52	13.54	13.31	13.46	1894371
2023-07-12	13.62	13.94	13.54	13.70	2241758
2023-07-13	13.78	14.09	13.77	14.02	2905258
2023-07-14	14.07	14.07	13.74	13.91	1923162
2023-07-17	13.93	14.21	13.88	14.17	1166539
2023-07-18	14.20	14.48	14.14	14.38	1151726
2023-07-19	14.44	14.48	14.31	14.44	1128564
2023-07-20	14.40	14.40	13.84	13.90	2170355
2023-07-21	14.04	14.26	14.00	14.19	1226192
2023-07-24	14.17	14.22	13.90	14.21	924536
2023-07-25	14.16	14.45	14.15	14.20	1029819
2023-07-26	14.18	14.30	14.06	14.23	669017
2023-07-27	14.36	14.36	14.01	14.07	873612
2023-07-28	14.21	14.31	14.15	14.21	788097
2023-07-31	14.19	14.28	13.92	13.99	1167325
2023-08-01	13.95	14.10	13.45	13.81	3619509
2023-08-02	13.66	13.74	13.30	13.54	3232458
2023-08-03	13.48	13.72	13.36	13.39	2267213
2023-08-04	13.89	14.83	13.74	14.50	6401460
2023-08-07	14.50	14.88	14.41	14.75	3036610
2023-08-08	14.73	15.12	14.63	14.89	5216618
2023-08-09	14.85	14.88	14.18	14.36	1986034
2023-08-10	14.36	14.56	14.21	14.35	1699366
2023-08-11	14.20	14.45	14.15	14.30	1000309
2023-08-14	14.16	14.34	13.94	14.28	1281212
2023-08-15	14.25	14.46	14.07	14.36	1063710
2023-08-16	14.22	14.30	14.07	14.17	1042344
2023-08-17	14.19	14.35	14.14	14.31	934514
2023-08-18	14.19	14.52	14.17	14.48	1130438
2023-08-21	14.50	14.82	14.39	14.72	1458665
2023-08-22	14.74	14.97	14.70	14.95	1058881
2023-08-23	15.00	15.11	14.91	14.99	1345897
2023-08-24	14.95	15.08	14.79	14.85	1413703
2023-08-25	14.95	15.01	14.57	14.74	877531
2023-08-28	14.77	14.93	14.42	14.49	815776
2023-08-29	14.55	14.58	14.35	14.57	1074618
2023-08-30	14.56	14.76	14.52	14.67	1119452
2023-08-31	14.65	14.67	14.18	14.36	1695148
2023-09-01	14.48	14.58	14.40	14.54	1564574
2023-09-05	14.47	14.50	14.14	14.23	1750411
2023-09-06	14.25	14.28	13.72	13.88	1361328
2023-09-07	13.86	13.86	13.70	13.77	1348672
2023-09-08	13.71	13.71	13.35	13.41	1416962
2023-09-11	13.49	13.49	13.49	13.49	500
2023-09-12	13.43	13.68	13.43	13.51	913324
2023-09-13	13.50	13.74	13.45	13.68	1647552
2023-09-14	13.79	14.19	13.67	14.13	1983630
2023-09-15	14.20	14.21	13.60	13.65	3164926
2023-09-18	13.70	13.76	13.48	13.57	1196015
2023-09-19	13.59	13.75	13.50	13.73	867318
2023-09-20	13.78	13.80	13.43	13.49	961738
2023-09-21	13.40	13.86	13.37	13.73	2688108
2023-09-22	13.76	13.85	13.57	13.64	1015221
2023-09-25	13.62	14.18	13.49	14.09	1373178
2023-09-26	14.14	14.49	14.10	14.24	1637170
2023-09-27	14.38	14.57	14.33	14.49	1136712
2023-09-28	14.53	14.83	14.49	14.76	1562261
2023-09-29	14.85	14.85	14.67	14.77	1222236
2023-10-02	14.80	15.09	14.66	14.98	2651763
2023-10-03	14.87	14.90	14.30	14.41	1879674
2023-10-04	14.41	14.48	14.21	14.34	1410402
2023-10-05	14.23	14.50	14.13	14.43	1184830
2023-10-06	14.37	15.08	14.32	14.82	1548997
2023-10-09	14.76	14.78	14.21	14.73	1780474
2023-10-10	14.73	15.09	14.67	14.68	1706236
2023-10-11	14.68	14.86	14.42	14.52	823191
2023-10-12	14.47	14.51	14.18	14.26	1515604
2023-10-13	14.29	14.37	14.11	14.24	1222005
2023-10-16	14.23	14.50	14.08	14.47	1961375
2023-10-17	14.38	14.66	14.37	14.42	1394314
2023-10-18	14.32	14.68	14.15	14.55	1125198
2023-10-19	14.54	14.60	13.90	14.27	1758799
2023-10-20	14.38	14.38	14.04	14.12	1079109
2023-10-23	13.91	14.08	13.65	13.81	1438327
2023-10-24	13.90	14.44	13.87	14.29	2053658
2023-10-25	14.15	14.22	13.76	13.94	1390392
2023-10-26	13.97	14.33	13.86	14.31	1302145
2023-10-27	14.41	14.45	14.14	14.23	1526790
2023-10-30	14.29	14.68	14.29	14.46	2117933
2023-10-31	14.38	14.59	14.07	14.21	1453814
2023-11-01	14.20	14.36	13.87	14.10	1889011
2023-11-02	14.19	14.34	13.97	14.07	1347851
2023-11-03	14.84	15.15	14.00	14.22	3010989
2023-11-06	14.41	14.45	13.43	13.51	2233038
2023-11-07	13.46	13.55	13.28	13.34	2256202
2023-11-08	13.35	13.42	13.15	13.29	1682556
2023-11-09	13.36	13.42	12.91	13.09	1749073
2023-11-10	13.10	13.28	12.86	13.20	1351556
2023-11-13	13.21	13.56	13.10	13.55	1747525
2023-11-14	13.98	14.09	13.70	13.80	1637169
2023-11-15	13.74	13.99	13.53	13.53	1248679
2023-11-16	13.52	13.55	13.31	13.53	1646844
2023-11-17	13.69	13.76	13.38	13.51	1323020
2023-11-20	13.52	13.82	13.51	13.68	1320892
2023-11-21	13.57	13.75	13.47	13.55	1505096
2023-11-22	13.67	13.70	13.39	13.48	715938
2023-11-24	13.52	13.70	13.49	13.56	458156
2023-11-27	13.51	13.64	13.33	13.63	1020819
2023-11-28	13.57	13.57	13.12	13.28	1270892
2023-11-29	13.30	13.45	13.18	13.37	2018101
2023-11-30	13.40	13.83	13.39	13.70	1697542
2023-12-01	13.65	13.89	13.48	13.79	1829006
2023-12-04	13.77	13.97	13.65	13.92	1244494
2023-12-05	13.82	13.90	13.58	13.76	1250308
2023-12-06	13.78	13.86	13.36	13.40	1847674
2023-12-07	13.41	13.55	13.27	13.45	1414951
2023-12-08	13.31	13.48	13.22	13.31	1058643
2023-12-11	13.33	13.51	13.29	13.41	1130647
2023-12-12	13.48	13.48	13.19	13.39	1627412
2023-12-13	13.40	13.47	13.07	13.45	2195480
2023-12-14	13.61	13.76	13.45	13.57	1678690
2023-12-15	13.67	14.07	13.48	13.66	5233235
2023-12-18	13.80	13.80	13.61	13.64	1927520
2023-12-19	13.75	13.93	13.61	13.83	1486984
2023-12-20	13.72	13.72	13.24	13.26	2170975
2023-12-21	13.33	13.65	13.32	13.62	1667657
2023-12-22	13.67	13.86	13.66	13.84	1204990
2023-12-26	13.97	14.14	13.91	14.03	928147
2023-12-27	14.03	14.15	13.97	14.13	974228
2023-12-28	14.14	14.34	14.12	14.23	1371870
2023-12-29	14.19	14.19	13.97	13.98	1044828
2024-01-02	13.98	14.54	13.95	14.38	1514144
2024-01-03	14.33	14.48	14.17	14.42	1514648
2024-01-04	14.56	15.01	14.47	14.98	2473503
2024-01-05	14.95	14.95	14.51	14.74	1754286
2024-01-08	14.69	14.71	13.42	13.97	4536473
2024-01-09	13.84	14.09	13.66	13.91	1889024
2024-01-10	13.87	13.87	13.43	13.81	2177580
2024-01-11	13.73	13.90	13.54	13.89	1813170
2024-01-12	13.92	14.09	13.82	13.93	1451489
2024-01-16	13.93	14.41	13.83	14.18	2037607
2024-01-17	14.08	14.10	13.80	13.99	2462720
2024-01-18	14.03	14.06	13.80	13.97	1848428
2024-01-19	13.97	14.06	13.82	13.95	8313764
2024-01-22	13.97	14.19	13.93	14.18	1784682
2024-01-23	14.20	14.26	14.07	14.26	1117361
2024-01-24	14.30	14.30	13.93	13.94	973212
2024-01-25	13.93	14.10	13.69	13.75	1348572
2024-01-26	13.76	13.80	13.30	13.32	1543740
2024-01-29	13.23	13.41	13.00	13.40	2291406
2024-01-30	13.35	13.36	13.00	13.04	1870858
2024-01-31	13.00	13.18	12.87	12.92	1951947
2024-02-01	12.91	12.95	12.68	12.78	2581907
2024-02-02	12.76	12.81	12.69	12.75	1337173
2024-02-05	12.68	12.86	12.53	12.79	1405134
2024-02-06	12.77	13.02	12.66	12.98	1404118
2024-02-07	13.00	13.14	12.87	12.90	1353130
2024-02-08	12.86	12.94	12.80	12.88	1572576
2024-02-09	12.92	12.98	12.82	12.92	1315276
2024-02-12	12.83	12.94	12.78	12.82	1540767
2024-02-13	12.55	12.55	12.18	12.29	2528450
2024-02-14	12.42	12.50	12.21	12.48	1566370
2024-02-15	12.47	12.57	12.35	12.48	1493787
2024-02-16	12.43	12.58	12.33	12.41	1661062
2024-02-20	12.35	12.44	12.08	12.28	1934208
2024-02-21	12.14	12.48	12.12	12.46	1889549
2024-02-22	12.51	12.61	12.30	12.44	2200174
2024-02-23	12.47	13.06	12.27	12.75	3041557
2024-02-26	12.70	13.20	12.64	13.14	2907361
2024-02-27	13.13	13.20	12.84	12.99	2544391
2024-02-28	12.89	13.09	12.85	12.95	1232108
2024-02-29	13.03	13.08	12.60	12.67	1821410
2024-03-01	12.72	12.91	12.63	12.76	1492093
2024-03-04	12.71	12.79	12.56	12.74	1449834
2024-03-05	12.69	12.78	12.53	12.57	1476711
2024-03-06	12.59	12.77	12.44	12.73	1606071
2024-03-07	12.75	12.93	12.58	12.82	1648832
2024-03-08	12.92	13.27	12.90	13.14	1436290
2024-03-11	13.08	13.26	12.90	12.97	1378687
2024-03-12	12.94	12.95	12.63	12.64	1724738
2024-03-13	12.66	12.70	12.03	12.17	2737567
2024-03-14	12.10	12.18	11.90	12.02	1808366
2024-03-15	11.96	12.19	11.96	12.05	8393426
2024-03-18	11.96	12.02	11.65	11.70	2393636
2024-03-19	11.71	12.07	11.67	12.02	2219194
2024-03-20	11.97	12.15	11.91	12.10	1869995
2024-03-21	12.20	12.38	12.15	12.16	1409600
2024-03-22	12.21	12.37	12.05	12.29	1006700
2024-03-25	12.26	12.54	12.23	12.50	1013333
2024-03-26	12.59	12.64	12.35	12.37	1066249
2024-03-27	12.48	12.48	12.34	12.41	829944
2024-03-28	12.39	12.52	12.34	12.41	1531391
2024-04-01	12.40	12.67	12.25	12.58	1520600
2024-04-02	12.50	12.50	12.09	12.31	2400470
2024-04-03	12.24	12.34	12.12	12.19	1248778
2024-04-04	12.17	12.39	12.04	12.08	1376634
2024-04-05	12.07	12.17	11.92	12.05	1134376
2024-04-08	12.03	12.11	11.90	12.05	907535
2024-04-09	11.98	12.06	11.95	12.02	1424381
2024-04-10	11.91	12.03	11.80	11.95	1808375
2024-04-11	12.03	12.11	11.88	12.01	1208468
2024-04-12	12.01	12.02	11.76	11.84	1941203
2024-04-15	11.72	11.86	11.55	11.69	1901593
2024-04-16	11.61	11.62	11.47	11.49	2015549
2024-04-17	11.56	11.56	11.34	11.43	2549853
2024-04-18	11.32	11.37	11.21	11.34	2181391
2024-04-19	11.30	11.86	11.25	11.80	9289948
2024-04-22	11.83	12.01	11.72	11.84	2575881
2024-04-23	11.87	12.08	11.70	11.76	1443813
2024-04-24	11.70	11.75	11.35	11.42	1455029
2024-04-25	11.41	11.41	11.10	11.17	1920552
2024-04-26	11.11	11.26	11.03	11.21	1876264
2024-04-29	11.28	11.40	11.25	11.34	1204785
2024-04-30	11.33	11.44	11.24	11.37	1341517
2024-05-01	11.43	12.07	11.39	11.68	2464314
2024-05-02	11.70	11.83	11.52	11.72	1760401
2024-05-03	11.87	12.06	11.71	11.74	1817398
2024-05-06	11.73	11.80	11.53	11.64	1387157
2024-05-07	11.62	11.88	11.60	11.76	2422674
2024-05-08	11.77	11.85	11.64	11.65	2495796
2024-05-09	11.00	11.16	10.48	11.01	4557842
2024-05-10	11.06	11.10	10.62	10.73	2514063
2024-05-13	10.74	11.07	10.60	11.03	2576382
2024-05-14	10.60	11.09	10.53	11.00	3404886
2024-05-15	11.05	11.16	10.92	11.04	1621632
2024-05-16	11.09	11.33	10.95	11.28	1571392
2024-05-17	11.29	11.29	11.00	11.11	1952749
2024-05-20	11.20	11.47	11.07	11.39	1710260
2024-05-21	11.39	11.49	11.32	11.46	1265373
2024-05-22	11.43	11.96	11.40	11.88	2281455
2024-05-23	11.87	11.88	11.63	11.85	2031856
2024-05-24	11.90	11.99	11.25	11.39	1652772
2024-05-28	11.26	11.52	11.26	11.50	3147577
2024-05-29	11.51	11.65	11.38	11.53	2778691
2024-05-30	11.54	11.90	11.47	11.82	2553406
2024-05-31	11.83	12.06	11.79	11.99	2934354
2024-06-03	12.08	12.86	12.00	12.32	3063505
2024-06-04	12.17	12.47	12.03	12.08	1266260
2024-06-05	12.09	12.23	12.00	12.10	1264992
2024-06-06	12.07	12.46	12.01	12.27	1447981
2024-06-07	12.22	12.29	12.06	12.06	1267678
2024-06-10	11.91	12.13	11.64	12.07	1761662
2024-06-11	12.05	12.12	11.93	12.09	1262200
2024-06-12	12.28	12.40	12.06	12.10	1200014
2024-06-13	12.03	12.16	11.92	12.01	1081192
2024-06-14	11.92	11.97	11.52	11.55	2241810
2024-06-17	11.50	11.50	11.10	11.34	1819532
2024-06-18	11.38	11.45	11.18	11.28	1611867
2024-06-20	11.25	11.51	11.18	11.25	2195617
2024-06-21	11.36	11.51	11.25	11.43	12118008
2024-06-24	11.52	11.60	11.38	11.40	1437078
2024-06-25	11.35	11.41	11.20	11.21	1361686
2024-06-26	11.13	11.15	10.92	11.02	1777119
2024-06-27	11.08	11.45	10.93	11.37	4690150
2024-06-28	11.44	11.45	11.12	11.23	2449987
2024-07-01	11.19	11.48	11.08	11.16	1392462
2024-07-02	11.17	11.35	11.05	11.08	1533183
2024-07-03	11.14	11.19	11.02	11.02	897963
2024-07-05	11.01	11.29	10.92	11.25	1169164
2024-07-08	11.27	11.29	11.04	11.18	2440211
2024-07-09	11.15	11.18	10.96	10.98	2390127
2024-07-10	10.96	11.01	10.48	10.60	3904033
2024-07-11	10.66	10.81	10.41	10.51	3570574
2024-07-12	10.64	10.89	10.50	10.75	1858119
2024-07-15	10.76	10.88	10.52	10.56	1043735
2024-07-16	10.56	10.95	10.56	10.87	1886850
2024-07-17	10.75	10.86	10.58	10.67	1397678
2024-07-18	10.63	10.71	10.41	10.42	1788401
2024-07-19	10.47	10.47	10.23	10.25	1435369
2024-07-22	10.30	10.93	10.27	10.92	1756009
2024-07-23	10.91	11.06	10.82	10.95	1537595
2024-07-24	10.92	11.31	10.88	11.20	1484432
2024-07-25	11.27	11.60	11.16	11.48	1718548
2024-07-26	11.60	11.70	11.50	11.61	1340892
2024-07-29	11.57	11.68	11.47	11.57	984044
2024-07-30	11.53	11.60	11.25	11.39	1342810
2024-07-31	11.43	11.44	11.14	11.19	1115206
2024-08-01	11.14	11.23	10.84	10.91	1169325
2024-08-02	10.59	10.71	10.30	10.53	2291294
2024-08-05	10.07	10.20	9.94	10.07	2997614
2024-08-06	10.02	10.27	9.74	10.05	2218544
2024-08-07	10.70	11.00	9.88	10.75	14112344
2024-08-08	10.75	10.90	10.62	10.70	2404914
2024-08-09	10.67	11.11	10.59	11.10	2976587
2024-08-12	11.10	11.10	10.87	10.90	1976455
2024-08-13	10.96	11.18	10.87	11.04	1465641
2024-08-14	11.10	11.30	10.90	11.27	1246160
2024-08-15	11.42	11.50	11.24	11.34	1503552
2024-08-16	11.40	11.45	11.16	11.20	1631297
2024-08-19	11.25	11.48	11.05	11.45	1705133
2024-08-20	11.39	11.44	11.25	11.36	855890
2024-08-21	11.42	11.48	11.25	11.38	1496993
2024-08-22	11.36	11.38	11.22	11.28	1908727
2024-08-23	11.38	11.57	11.23	11.49	1333178
2024-08-26	11.52	11.53	11.37	11.40	1021787
2024-08-27	11.36	11.49	11.10	11.21	1170216
2024-08-28	11.13	11.22	10.90	11.01	4887340
2024-08-29	11.04	11.47	10.92	11.26	1489156
2024-08-30	11.30	11.31	11.03	11.22	1325588
2024-09-03	11.12	11.32	10.80	10.88	1964513
2024-09-04	10.79	10.87	10.73	10.86	2537489
2024-09-05	10.86	10.86	10.75	10.85	1976719
2024-09-06	10.91	11.10	10.87	11.03	1800208
2024-09-09	10.89	10.95	10.56	10.87	2390952
2024-09-10	10.93	11.31	10.84	11.19	2029998
2024-09-11	11.12	11.12	10.88	10.91	2359462
2024-09-12	10.91	11.00	10.64	10.97	1904196
2024-09-13	10.94	11.29	10.94	11.17	2259049
2024-09-16	11.21	11.26	11.03	11.15	1629183
2024-09-17	11.20	11.34	10.98	11.26	1668647
2024-09-18	11.20	11.35	11.15	11.21	1214498
2024-09-19	11.35	11.53	11.21	11.50	1607399
2024-09-20	11.46	11.58	11.33	11.35	4975570
2024-09-23	11.41	11.41	11.03	11.11	1375150
2024-09-24	11.18	11.18	10.65	10.87	1962538
2024-09-25	10.89	11.00	10.67	10.77	1405754
2024-09-26	10.80	10.89	10.70	10.85	991729
2024-09-27	10.97	11.06	10.84	11.00	954636
2024-09-30	10.99	11.29	10.93	11.14	1071889
2024-10-01	11.14	11.32	10.98	11.30	1179545
2024-10-02	11.25	11.58	11.16	11.35	1361881
2024-10-03	11.34	11.41	11.19	11.19	831411
2024-10-04	11.25	11.36	10.94	11.02	1410536
2024-10-07	11.03	11.11	10.65	10.77	1834934
2024-10-08	10.85	10.85	10.62	10.63	2085798
2024-10-09	10.64	10.74	10.57	10.59	1998288
2024-10-10	10.51	10.52	10.12	10.28	1821101
2024-10-11	10.28	10.44	10.16	10.43	1551340
2024-10-14	10.35	10.59	10.30	10.46	1043738
2024-10-15	10.41	10.80	10.40	10.76	1683165
2024-10-16	10.80	11.14	10.76	11.03	1642743
2024-10-17	11.04	11.04	10.80	10.92	1850633
2024-10-18	10.96	11.00	10.70	10.95	2415757
2024-10-21	11.00	11.10	10.89	10.98	2439300
2024-10-22	11.00	11.02	10.93	10.99	7278178
2024-10-23	11.00	11.05	10.79	10.87	1911600
2024-10-24	10.89	10.90	10.69	10.77	2518823
2024-10-25	10.83	11.00	10.70	10.71	1784653
2024-10-28	10.76	11.41	10.67	11.39	3337527
2024-10-29	11.39	11.84	11.39	11.81	3146642
2024-10-30	11.78	12.10	11.73	12.06	2849046
2024-10-31	12.10	12.10	11.81	11.85	1852401
2024-11-01	11.93	11.98	11.75	11.78	1780255
2024-11-04	11.72	11.83	11.61	11.79	1914882
2024-11-05	11.86	12.07	11.76	12.01	2312645
2024-11-06	12.25	12.41	12.00	12.29	3241682
2024-11-07	12.29	12.41	12.01	12.02	2219733
2024-11-08	12.50	13.72	12.41	13.01	5099684
2024-11-11	13.21	13.89	13.13	13.66	7176822
2024-11-12	13.50	13.72	13.15	13.50	3184156
2024-11-13	13.60	13.74	13.44	13.52	1956157
2024-11-14	13.58	13.71	13.37	13.39	2791704
2024-11-15	13.34	13.40	12.13	12.21	8112419
2024-11-18	12.18	12.36	11.60	11.69	3225312
2024-11-19	11.75	12.09	11.51	12.01	1438468
2024-11-20	12.01	12.24	11.75	12.17	1352756
2024-11-21	12.26	12.45	12.11	12.36	1867903
2024-11-22	12.32	12.58	12.32	12.42	902686
2024-11-25	12.50	12.83	12.45	12.49	2001588
2024-11-26	12.44	12.77	12.41	12.66	1538429
2024-11-27	12.73	12.99	12.67	12.91	2027763
2024-11-29	12.95	12.95	12.76	12.86	611129
2024-12-02	12.80	13.06	12.76	13.04	2689845
2024-12-03	12.96	13.09	12.78	12.79	1165635
2024-12-04	12.78	13.05	12.73	12.89	1096676
2024-12-05	12.82	12.96	12.65	12.83	1248771
2024-12-06	12.88	13.06	12.77	12.85	1057692
2024-12-09	12.69	13.02	12.69	12.84	859967
2024-12-10	12.90	13.05	12.81	12.85	1225383
2024-12-11	12.88	13.01	12.85	12.91	897117
2024-12-12	12.88	13.17	12.84	12.99	1226881
2024-12-13	13.00	13.13	12.66	12.96	1379600
2024-12-16	12.96	13.10	12.83	12.85	1260839
2024-12-17	12.74	12.99	12.71	12.90	2385036
2024-12-18	12.95	13.02	12.54	12.77	1788747
2024-12-19	12.86	12.91	12.57	12.76	1741360
2024-12-20	12.69	12.95	12.68	12.72	4031361
2024-12-23	12.77	12.93	12.72	12.83	1083189
2024-12-24	12.82	12.88	12.73	12.84	332192
2024-12-26	12.77	13.12	12.76	13.03	914843
2024-12-27	13.02	13.09	12.89	13.00	1171579
2024-12-30	12.83	13.05	12.83	12.83	2160228
2024-12-31	12.85	13.04	12.76	12.77	948103
2025-01-02	12.87	13.06	12.78	12.90	922066
2025-01-03	12.99	13.14	12.86	12.94	1742943
2025-01-06	12.88	13.17	12.60	12.76	2139394
2025-01-07	12.76	13.12	12.66	12.83	1639248
2025-01-08	12.80	12.87	12.56	12.62	5449696
2025-01-10	12.44	12.65	12.27	12.63	1708042
2025-01-13	12.02	12.64	12.02	12.48	1671933
2025-01-14	12.70	12.74	12.31	12.48	1464399
2025-01-15	12.68	12.68	12.27	12.48	1766553
2025-01-16	12.41	12.51	12.30	12.39	1330918
2025-01-17	12.44	12.53	12.21	12.45	1252149
2025-01-21	12.51	12.71	12.46	12.68	1828611
2025-01-22	12.64	12.71	12.40	12.42	1129392
2025-01-23	12.44	12.83	12.30	12.80	2387376
2025-01-24	12.76	13.08	12.54	12.74	1885002
2025-01-27	12.68	13.14	12.50	12.56	1797906
2025-01-28	12.62	12.99	12.56	12.94	2802025
2025-01-29	12.96	13.31	12.92	12.98	1738120
2025-01-30	13.02	13.18	12.96	13.01	1635202
2025-01-31	13.03	13.19	12.91	13.05	1109432
2025-02-03	12.79	13.05	12.73	12.94	1208846
2025-02-04	12.90	13.08	12.72	13.00	1170029
2025-02-05	13.00	13.26	13.00	13.16	1456806
2025-02-06	13.18	13.19	12.99	13.11	1464507
2025-02-07	13.09	13.20	12.97	13.15	1604230
2025-02-10	13.03	13.34	13.03	13.20	1079022
2025-02-11	12.05	12.70	11.81	12.70	3330424
2025-02-12	12.48	12.49	12.10	12.45	1950833
2025-02-13	12.67	12.88	12.53	12.69	1622244
2025-02-14	12.66	12.91	12.55	12.82	924411
2025-02-18	12.74	13.04	12.74	12.93	1516110
2025-02-19	12.90	13.38	12.76	13.09	2890285
2025-02-20	13.08	13.35	13.02	13.33	2024765
2025-02-21	13.83	14.05	13.29	13.33	2869832
2025-02-24	13.20	13.53	13.15	13.42	2027056
2025-02-25	13.38	13.69	13.36	13.41	1783040
2025-02-26	13.50	13.85	13.42	13.69	2211678
2025-02-27	13.60	13.93	13.54	13.58	1416852
2025-02-28	13.63	13.81	13.51	13.79	1234640
2025-03-03	13.83	13.92	13.48	13.53	2006556
2025-03-04	13.47	13.99	13.39	13.88	2478211
2025-03-05	13.89	14.11	13.81	14.01	1451669
2025-03-06	14.17	14.43	13.90	14.34	17763058
2025-03-07	14.52	14.63	14.22	14.40	2993528
2025-03-10	14.26	14.57	14.26	14.39	2669844
2025-03-11	14.33	14.39	13.78	13.79	3462851
2025-03-12	13.74	13.89	13.65	13.74	2785598
2025-03-13	13.78	13.91	13.64	13.69	1075736
2025-03-14	13.66	14.01	13.66	13.87	2531094
2025-03-17	13.83	13.90	13.60	13.63	1553744
2025-03-18	13.60	13.93	13.46	13.90	2109205
2025-03-19	13.90	13.99	13.59	13.64	3029077
2025-03-20	13.57	13.74	13.53	13.62	1299303
2025-03-21	13.65	13.84	13.56	13.82	3366154
2025-03-24	13.95	14.07	13.75	13.84	1401992
2025-03-25	13.77	14.01	13.74	13.98	1540152
2025-03-26	14.03	14.08	13.54	13.58	1318564
2025-03-27	13.64	13.91	13.55	13.72	1213632
2025-03-28	13.72	13.80	13.53	13.68	1368935
2025-03-31	13.43	13.46	12.92	12.97	2980147
2025-04-01	12.95	12.97	12.63	12.71	1822173
2025-04-02	12.62	13.03	12.57	12.87	1688905
2025-04-03	12.77	13.02	12.71	12.85	2527814
2025-04-04	12.74	12.87	12.49	12.65	2341525
2025-04-07	12.11	12.92	12.09	12.49	2481059
2025-04-08	12.63	12.81	11.65	11.75	4461489
2025-04-09	11.48	12.25	11.45	12.03	8355520
2025-04-10	11.88	11.90	10.86	10.97	4842375
2025-04-11	11.02	11.41	10.84	11.25	2119204
2025-04-14	11.39	11.47	11.19	11.44	2283732
2025-04-15	11.38	11.47	11.27	11.41	2188287
2025-04-16	11.30	11.38	10.59	10.65	2693931
2025-04-17	10.61	10.79	10.26	10.31	2950857
2025-04-21	10.30	10.49	10.04	10.44	2714986
2025-04-22	10.54	10.80	10.31	10.72	2536642
2025-04-23	10.80	11.19	10.70	10.77	2406343
2025-04-24	10.74	11.10	10.68	10.90	2410777
2025-04-25	10.81	10.92	10.68	10.82	1508173

Explore More About DVAX

Coins representing dividend payouts and trends

DVAX Dividend History

Discover Dynavax Technologies Corp'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

DVAX Stock Split History

Discover Dynavax Technologies Corp'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

DVAX Historical Prices

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

Web Analytics