DYN Historical Prices

Summary

Key Stock Metrics

6.36

(April 9, 2025)

52-Week Low

47.45

(August 20, 2024)

52-Week High

47.45

(August 20, 2024)

All-Time High

9.57

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	5.86	5.93	5.66	5.70	2257079
2011-05-24	5.73	5.99	5.66	5.67	1429125
2011-05-25	5.67	5.84	5.66	5.81	1227998
2011-05-26	5.78	5.98	5.71	5.91	802223
2011-05-27	5.88	6.00	5.87	5.92	1359955
2011-05-31	5.92	6.20	5.92	6.06	5488073
2011-06-01	6.03	6.07	5.85	5.97	3763472
2011-06-02	5.97	6.08	5.90	5.97	1620540
2011-06-03	5.89	6.06	5.71	5.74	3223819
2011-06-06	5.75	5.88	5.67	5.79	1359627
2011-06-07	5.82	5.90	5.79	5.86	1183385
2011-06-08	5.83	6.17	5.83	6.02	1627857
2011-06-09	6.08	6.09	5.93	6.02	1490204
2011-06-10	5.98	6.04	5.82	5.84	2580947
2011-06-13	5.85	5.97	5.81	5.92	2785986
2011-06-14	5.96	5.98	5.75	5.90	1921649
2011-06-15	5.83	5.90	5.69	5.85	1900376
2011-06-16	5.88	6.02	5.80	5.85	1674161
2011-06-17	5.87	6.06	5.86	5.93	1514378
2011-06-20	5.93	6.03	5.90	5.97	815935
2011-06-21	6.02	6.10	5.97	6.05	1038974
2011-06-22	6.02	6.07	5.94	5.95	779685
2011-06-23	5.95	6.08	5.90	6.02	1221313
2011-06-24	6.01	6.10	5.97	5.97	1059771
2011-06-27	5.98	6.10	5.95	6.07	958794
2011-06-28	6.08	6.25	6.07	6.17	1369286
2011-06-29	6.20	6.25	6.16	6.23	810232
2011-06-30	6.22	6.28	6.15	6.19	795060
2011-07-01	6.20	6.28	6.18	6.25	656841
2011-07-05	6.25	6.27	6.14	6.25	882241
2011-07-06	6.22	6.27	6.10	6.23	618542
2011-07-07	6.27	6.35	6.19	6.24	991671
2011-07-08	6.17	6.77	6.16	6.62	3662928
2011-07-11	6.56	6.60	6.23	6.25	2039260
2011-07-12	6.21	6.44	6.18	6.37	1531090
2011-07-13	6.38	6.92	6.37	6.64	3239917
2011-07-14	6.67	6.67	6.12	6.15	3310744
2011-07-15	6.27	6.37	6.00	6.15	3035106
2011-07-18	6.14	6.14	5.99	5.99	3180685
2011-07-19	6.02	6.11	5.98	6.03	1835105
2011-07-20	6.04	6.09	5.93	5.97	1751056
2011-07-21	5.97	6.07	5.89	5.90	2889695
2011-07-22	5.80	5.83	5.67	5.69	1494477
2011-07-25	5.66	5.83	5.65	5.71	977704
2011-07-26	5.87	5.98	5.71	5.82	1192116
2011-07-27	5.83	5.83	5.72	5.74	1222057
2011-07-28	5.73	6.04	5.66	5.91	2221691
2011-07-29	5.85	5.94	5.72	5.72	1340883
2011-08-01	5.82	5.88	5.57	5.64	1860646
2011-08-02	5.65	5.69	5.42	5.42	1707231
2011-08-03	5.45	5.47	5.37	5.46	2193967
2011-08-04	5.46	5.46	5.15	5.16	2282650
2011-08-05	5.22	5.30	4.69	4.90	5034806
2011-08-08	4.55	4.89	4.33	4.36	3845925
2011-08-09	4.42	4.58	4.21	4.57	2484800
2011-08-10	4.45	4.47	4.08	4.09	2230089
2011-08-11	4.05	4.38	4.05	4.37	1832836
2011-08-12	4.40	4.48	4.23	4.24	1110466
2011-08-15	4.27	4.37	4.26	4.34	1064777
2011-08-16	4.32	4.35	4.17	4.24	1644238
2011-08-17	4.26	4.32	4.06	4.10	1404052
2011-08-18	3.97	4.00	3.72	3.77	2712412
2011-08-19	3.72	3.82	3.54	3.55	1793934
2011-08-22	3.63	3.83	3.54	3.79	2697709
2011-08-23	3.80	4.02	3.70	4.01	4501658
2011-08-24	3.96	3.97	3.80	3.93	2463205
2011-08-25	3.94	3.95	3.64	3.71	1663559
2011-08-26	3.67	3.83	3.63	3.79	1118171
2011-08-29	3.85	4.11	3.83	4.08	1315744
2011-08-30	4.07	4.09	3.96	4.03	1486607
2011-08-31	4.03	4.61	4.00	4.40	3243410
2011-09-01	4.43	4.73	4.42	4.63	2078924
2011-09-02	4.54	5.05	4.50	4.91	3928238
2011-09-06	4.69	5.36	4.69	5.32	4167728
2011-09-07	5.43	5.56	5.32	5.40	3647515
2011-09-08	5.27	5.39	5.01	5.28	2890591
2011-09-09	5.22	5.29	5.03	5.10	2604202
2011-09-12	5.03	5.22	4.93	5.17	1448627
2011-09-13	5.17	5.53	5.13	5.52	2368906
2011-09-14	5.53	5.64	5.42	5.54	2129149
2011-09-15	5.59	5.70	5.48	5.65	1142592
2011-09-16	5.70	5.99	5.45	5.56	3179768
2011-09-19	5.41	5.42	5.19	5.40	1847047
2011-09-20	5.45	5.46	5.19	5.24	1318283
2011-09-21	5.24	5.29	5.07	5.08	1118171
2011-09-22	4.87	5.01	4.71	4.82	1929801
2011-09-23	4.81	4.94	4.54	4.71	1875366
2011-09-26	4.78	4.84	4.51	4.80	867886
2011-09-27	4.89	5.10	4.65	4.73	1485566
2011-09-28	4.70	4.79	4.39	4.40	1271893
2011-09-29	4.51	4.59	4.32	4.50	1160890
2011-09-30	4.43	4.47	4.11	4.12	1296174
2011-10-03	4.06	4.10	3.50	3.50	2340640
2011-10-04	3.50	3.51	3.00	3.45	3781635
2011-10-05	3.40	3.77	3.22	3.77	1946985
2011-10-06	3.62	3.80	3.39	3.65	2754663
2011-10-07	3.63	3.66	3.30	3.43	1979537
2011-10-10	3.51	3.86	3.42	3.62	2951479
2011-10-11	3.59	3.88	3.48	3.85	3034013
2011-10-12	3.93	3.99	3.72	3.80	2079587
2011-10-13	3.76	3.79	3.58	3.69	960007
2011-10-14	3.72	4.00	3.72	3.89	1977991
2011-10-17	3.83	3.93	3.65	3.70	1162556
2011-10-18	3.72	3.72	3.47	3.58	1792693
2011-10-19	3.56	3.66	3.35	3.39	1600322
2011-10-20	3.39	3.49	3.32	3.42	967870
2011-10-21	3.51	3.63	3.36	3.56	1131700
2011-10-24	3.63	3.71	3.56	3.69	892090
2011-10-25	3.67	3.70	3.41	3.57	1836476
2011-10-26	3.68	3.68	3.44	3.54	1474802
2011-10-27	3.71	3.86	3.66	3.85	2632254
2011-10-28	3.75	3.82	3.63	3.74	1409920
2011-10-31	3.70	3.74	3.60	3.67	946384
2011-11-01	3.57	3.73	3.30	3.40	2621024
2011-11-02	3.44	3.49	3.30	3.48	3363452
2011-11-03	3.52	3.82	3.43	3.73	2570591
2011-11-04	3.68	3.72	3.30	3.30	3979865
2011-11-07	3.30	3.37	2.35	2.95	10440288
2011-11-08	3.70	4.13	3.52	3.76	11627988
2011-11-09	3.58	3.66	3.35	3.37	3879442
2011-11-10	3.39	3.45	2.95	2.96	3501734
2011-11-11	2.96	3.10	2.89	2.95	4710822
2011-11-14	2.54	2.98	2.53	2.83	3046136
2011-11-15	2.74	2.77	2.60	2.69	1788942
2011-11-16	2.62	2.80	2.59	2.69	1448307
2011-11-17	2.63	2.70	2.56	2.61	1698052
2011-11-18	2.61	2.73	2.59	2.65	1095325
2011-11-21	2.61	2.69	2.55	2.55	976970
2011-11-22	2.53	2.55	2.40	2.40	956853
2011-11-23	2.37	2.37	2.25	2.29	1538467
2011-11-25	2.23	2.32	2.22	2.24	361209
2011-11-28	2.38	2.44	2.30	2.42	1253875
2011-11-29	2.41	2.91	2.38	2.71	2888648
2011-11-30	2.94	3.03	2.70	2.95	2507202
2011-12-01	2.92	3.05	2.91	2.94	1753727
2011-12-02	2.80	3.25	2.80	3.15	2766660
2011-12-05	3.21	3.32	3.12	3.15	1153369
2011-12-06	3.14	3.15	2.71	2.71	2286636
2011-12-07	2.72	2.93	2.60	2.84	1199705
2011-12-08	2.82	2.83	2.54	2.64	971081
2011-12-09	2.65	3.13	2.64	3.00	2029407
2011-12-12	3.10	3.10	2.73	2.76	1260702
2011-12-13	2.78	3.04	2.66	2.72	2311778
2011-12-14	2.71	2.78	2.40	2.50	2186440
2011-12-15	2.57	2.67	2.50	2.59	2218034
2011-12-16	3.06	3.06	2.55	2.62	1783054
2011-12-19	2.62	2.69	2.41	2.48	1228420
2011-12-20	2.54	2.58	2.48	2.56	1341088
2011-12-21	2.54	2.66	2.51	2.65	1495748
2011-12-22	2.65	2.91	2.61	2.90	1369093
2011-12-23	2.91	2.95	2.67	2.76	1119278
2011-12-27	2.76	2.81	2.66	2.75	494522
2011-12-28	2.73	2.76	2.61	2.67	522136
2011-12-29	2.68	2.85	2.66	2.81	786442
2011-12-30	2.79	2.89	2.75	2.77	652413
2012-01-03	2.86	2.90	2.79	2.85	903130
2012-01-04	2.84	2.89	2.73	2.75	526113
2012-01-05	2.72	2.82	2.65	2.74	630963
2012-01-06	2.75	2.76	2.69	2.74	508313
2012-01-09	2.74	2.75	2.56	2.67	594951
2012-01-10	2.72	2.72	2.59	2.64	589920
2012-01-11	2.62	2.72	2.57	2.65	607425
2012-01-12	2.65	2.65	2.52	2.58	544831
2012-01-13	2.55	2.62	2.53	2.53	566773
2012-01-17	2.55	2.57	2.53	2.57	575142
2012-01-18	2.56	2.56	2.44	2.45	648802
2012-01-19	2.46	2.51	2.36	2.36	896320
2012-01-20	2.35	2.39	2.21	2.23	1462186
2012-01-23	2.26	2.27	2.06	2.07	1172854
2012-01-24	2.08	2.14	2.03	2.11	2613266
2012-01-25	2.11	2.12	2.05	2.05	906767
2012-01-26	2.07	2.12	2.02	2.04	701170
2012-01-27	2.05	2.08	1.93	1.99	691689
2012-01-30	2.02	2.03	1.91	1.92	767014
2012-01-31	1.94	1.98	1.80	1.86	1283089
2012-02-01	1.87	1.90	1.77	1.77	1484749
2012-02-02	1.79	1.79	1.66	1.73	1624038
2012-02-03	1.79	1.81	1.73	1.76	1594960
2012-02-06	1.79	1.79	1.59	1.65	1138245
2012-02-07	1.65	1.77	1.60	1.75	1150095
2012-02-08	1.75	1.76	1.66	1.67	727657
2012-02-09	1.68	1.73	1.67	1.68	727234
2012-02-10	1.68	1.69	1.60	1.65	761862
2012-02-13	1.68	1.68	1.60	1.61	650280
2012-02-14	1.61	1.65	1.60	1.61	396209
2012-02-15	1.62	1.62	1.46	1.50	1938908
2012-02-16	1.50	1.50	1.38	1.48	1935095
2012-02-17	1.50	1.52	1.40	1.41	2244580
2012-02-21	1.43	1.50	1.39	1.46	1738992
2012-02-22	1.46	1.46	1.37	1.38	1628911
2012-02-23	1.37	1.46	1.37	1.42	1966498
2012-02-24	1.42	1.51	1.41	1.47	2414399
2012-02-27	1.50	1.54	1.38	1.39	995943
2012-02-28	1.40	1.41	1.37	1.37	773618
2012-02-29	1.37	1.41	1.28	1.30	1534257
2012-03-01	1.30	1.30	1.23	1.26	1582872
2012-03-02	1.27	1.45	1.23	1.37	2998968
2012-03-05	1.36	1.36	1.29	1.31	830044
2012-03-06	1.29	1.31	1.21	1.25	1253798
2012-03-07	1.25	1.28	1.23	1.24	1014380
2012-03-08	1.23	1.25	1.13	1.18	3614969
2012-03-09	1.19	1.21	0.59	0.85	17778842
2012-03-12	0.71	0.77	0.49	0.50	11824705
2012-03-13	0.47	0.61	0.42	0.55	16462628
2012-03-14	0.56	0.57	0.50	0.53	4267214
2012-03-15	0.53	0.64	0.52	0.63	8310017
2012-03-16	0.65	1.00	0.65	0.89	7146728
2012-03-19	0.97	1.00	0.68	0.70	6875915
2012-03-20	0.71	0.71	0.62	0.63	2635951
2012-03-21	0.63	0.71	0.63	0.64	2004427
2012-03-22	0.66	0.67	0.61	0.64	1700910
2012-03-23	0.63	0.68	0.61	0.68	873513
2012-03-26	0.69	0.74	0.65	0.67	1968616
2012-03-27	0.68	0.70	0.61	0.63	1855377
2012-03-28	0.63	0.69	0.63	0.68	1213145
2012-03-29	0.67	0.67	0.55	0.58	1590217
2012-03-30	0.58	0.60	0.55	0.56	2038335
2012-04-02	0.56	0.57	0.50	0.52	2074220
2012-04-03	0.52	0.58	0.50	0.52	1348018
2012-04-04	0.52	0.54	0.35	0.39	10398974
2012-04-05	0.41	0.47	0.41	0.45	3588198
2012-04-09	0.45	0.46	0.40	0.44	2324878
2012-04-10	0.44	0.44	0.36	0.40	7985062
2012-04-11	0.41	0.44	0.40	0.40	2182626
2012-04-12	0.40	0.42	0.37	0.38	3369348
2012-04-13	0.38	0.39	0.36	0.37	1651328
2012-04-16	0.38	0.38	0.33	0.36	3287149
2012-04-17	0.36	0.36	0.34	0.36	1356670
2012-04-18	0.36	0.38	0.34	0.35	2058832
2012-04-19	0.35	0.35	0.31	0.34	483375
2012-04-20	0.35	0.39	0.34	0.35	381067
2012-04-23	0.34	0.35	0.33	0.34	621860
2012-04-24	0.34	0.34	0.30	0.33	520676
2012-04-25	0.33	0.35	0.31	0.32	455675
2012-04-26	0.31	0.38	0.31	0.38	945326
2012-04-27	0.38	0.42	0.36	0.39	1350485
2012-04-30	0.39	0.41	0.38	0.41	829222
2012-05-01	0.41	0.43	0.39	0.40	390362
2012-05-02	0.40	0.44	0.36	0.42	807899
2012-05-03	0.39	0.42	0.36	0.40	318275
2012-05-04	0.40	0.44	0.40	0.41	1088424
2012-05-07	0.43	0.43	0.39	0.40	646479
2012-05-08	0.40	0.40	0.38	0.40	1345455
2012-05-09	0.39	0.40	0.38	0.38	1333886
2012-05-10	0.39	0.48	0.38	0.44	11697278
2012-05-11	0.45	0.46	0.40	0.46	1038375
2012-05-14	0.46	0.49	0.42	0.46	1849025
2012-05-15	0.46	0.48	0.44	0.46	402181
2012-05-16	0.47	0.51	0.44	0.44	898512
2012-05-17	0.45	0.48	0.42	0.42	550969
2012-05-18	0.41	0.45	0.38	0.38	738973
2012-05-21	0.38	0.44	0.38	0.42	599847
2012-05-22	0.42	0.44	0.38	0.43	481551
2012-05-23	0.42	0.46	0.41	0.44	250324
2012-05-24	0.45	0.46	0.42	0.43	328409
2012-05-25	0.44	0.44	0.41	0.41	318861
2012-05-29	0.42	0.44	0.41	0.42	330883
2012-05-30	0.42	0.49	0.42	0.45	1375915
2012-05-31	0.46	0.59	0.45	0.48	7606466
2012-06-01	0.48	0.55	0.46	0.54	3013023
2012-06-04	0.54	0.55	0.50	0.52	801324
2012-06-05	0.52	0.58	0.52	0.58	1680882
2012-06-06	0.58	0.64	0.57	0.61	3392581
2012-06-07	0.63	0.64	0.52	0.57	1072655
2012-06-08	0.57	0.62	0.55	0.60	1269570
2012-06-11	0.64	0.64	0.56	0.59	2139592
2012-06-12	0.59	0.59	0.56	0.59	475439
2012-06-13	0.57	0.59	0.56	0.58	551861
2012-06-14	0.59	0.60	0.57	0.59	975158
2012-06-15	0.59	0.60	0.57	0.58	923338
2012-06-18	0.57	0.59	0.57	0.59	462351
2012-06-19	0.59	0.61	0.56	0.58	976625
2012-06-20	0.58	0.59	0.57	0.58	338135
2012-06-21	0.57	0.58	0.56	0.56	793007
2012-06-22	0.57	0.57	0.50	0.51	11576664
2012-06-25	0.48	0.54	0.45	0.53	1238068
2012-06-26	0.54	0.57	0.54	0.57	453065
2012-06-27	0.57	0.58	0.55	0.58	878655
2012-06-28	0.59	0.59	0.57	0.57	875842
2012-06-29	0.57	0.59	0.57	0.59	1490548
2012-07-02	0.59	0.60	0.58	0.58	285945
2012-07-03	0.58	0.60	0.58	0.59	1715727
2012-07-05	0.59	0.61	0.58	0.59	965552
2012-07-06	0.59	0.61	0.58	0.59	200
2012-10-03	20.00	20.75	18.55	19.30	3182462
2012-10-04	19.30	19.30	18.66	19.23	2296673
2012-10-05	19.42	19.42	18.25	18.72	1008056
2012-10-08	18.63	18.66	18.34	18.50	459405
2012-10-09	18.49	18.49	18.20	18.25	679656
2012-10-10	18.00	18.04	17.00	17.35	3911791
2012-10-11	17.50	17.78	17.26	17.39	1924973
2012-10-12	17.17	18.43	17.17	18.01	1349320
2012-10-15	18.02	18.87	18.02	18.73	927747
2012-10-16	18.55	19.29	18.49	18.96	1101976
2012-10-17	18.90	19.25	18.63	18.71	489946
2012-10-18	18.70	19.35	18.65	19.35	1394986
2012-10-19	19.35	19.53	18.76	18.95	2793507
2012-10-22	18.90	18.95	18.41	18.47	981547
2012-10-23	18.47	18.54	17.95	18.40	804745
2012-10-24	18.35	18.66	18.10	18.65	828915
2012-10-25	18.99	18.99	18.50	18.87	161174
2012-10-26	18.90	18.95	18.25	18.60	735903
2012-10-31	18.25	18.92	18.23	18.70	668671
2012-11-01	19.23	19.23	18.50	18.61	237615
2012-11-02	18.80	18.80	18.29	18.32	254069
2012-11-05	18.40	18.40	18.10	18.32	192644
2012-11-06	18.50	18.95	18.30	18.44	575920
2012-11-07	18.47	18.47	17.83	18.00	846719
2012-11-08	17.75	18.11	17.75	18.00	121872
2012-11-09	17.91	18.49	17.91	18.21	185730
2012-11-12	18.10	18.16	18.00	18.04	93330
2012-11-13	17.85	18.24	17.85	18.06	232406
2012-11-14	18.50	18.64	18.27	18.29	410045
2012-11-15	18.38	18.52	17.91	18.04	402804
2012-11-16	18.01	18.06	17.73	18.05	145842
2012-11-19	17.91	18.12	17.91	17.96	208903
2012-11-20	17.87	18.16	17.86	18.04	226288
2012-11-21	17.95	18.06	17.89	17.97	117658
2012-11-23	17.95	18.12	17.87	18.07	50786
2012-11-26	18.14	18.56	18.09	18.43	315771
2012-11-27	18.33	18.78	18.26	18.57	124570
2012-11-28	18.65	18.73	18.39	18.51	249229
2012-11-29	18.35	18.69	18.35	18.57	637031
2012-11-30	18.54	18.54	18.21	18.50	329279
2012-12-03	18.35	18.42	18.22	18.27	89168
2012-12-04	18.40	18.40	18.12	18.23	147768
2012-12-05	18.20	18.32	18.20	18.23	181014
2012-12-06	18.35	18.36	18.09	18.23	141176
2012-12-07	18.35	18.75	18.18	18.50	277299
2012-12-10	18.50	18.63	18.43	18.53	173536
2012-12-11	18.37	18.72	18.32	18.72	263114
2012-12-12	18.75	18.77	18.50	18.77	121854
2012-12-13	18.68	18.75	18.59	18.73	147690
2012-12-14	18.75	18.93	18.71	18.92	244217
2012-12-17	18.90	19.02	18.76	18.84	172214
2012-12-18	18.84	18.91	18.65	18.79	83253
2012-12-19	18.75	18.75	18.45	18.54	183168
2012-12-20	18.65	18.84	18.64	18.64	117528
2012-12-21	18.47	19.01	18.47	19.01	590302
2012-12-24	19.03	19.15	18.94	18.98	140321
2012-12-26	18.95	19.04	18.83	19.03	188497
2012-12-27	19.06	19.36	18.96	19.20	195893
2012-12-28	19.20	19.20	18.99	19.14	207284
2012-12-31	19.13	19.17	18.92	19.13	173871
2013-01-02	19.28	19.62	19.10	19.39	898069
2013-01-03	19.40	19.75	19.33	19.57	531490
2013-01-04	19.59	20.48	19.48	20.15	770589
2013-01-07	20.15	20.54	20.08	20.17	413907
2013-01-08	20.30	20.34	20.07	20.25	969610
2013-01-09	20.25	20.30	20.10	20.19	347958
2013-01-10	20.09	20.18	19.73	20.11	436195
2013-01-11	20.16	20.59	20.08	20.22	437552
2013-01-14	20.25	20.42	19.97	20.22	410722
2013-01-15	20.08	20.27	20.00	20.23	355427
2013-01-16	20.26	20.71	20.15	20.43	1132055
2013-01-17	20.56	21.05	20.29	20.34	662930
2013-01-18	20.41	20.47	19.83	20.05	1754437
2013-01-22	20.15	20.46	19.98	20.06	585590
2013-01-23	20.15	20.17	19.92	20.08	517392
2013-01-24	20.02	20.28	19.95	20.03	760459
2013-01-25	20.00	20.20	19.94	20.03	729861
2013-01-28	20.15	20.15	19.94	20.14	409805
2013-01-29	20.15	20.40	20.12	20.20	563166
2013-01-30	20.29	20.29	20.03	20.20	328193
2013-01-31	20.21	20.23	19.67	20.00	594109
2013-02-01	20.06	20.29	19.97	20.26	254899
2013-02-04	20.17	20.17	19.94	20.02	186440
2013-02-05	20.15	20.15	19.93	20.02	418371
2013-02-06	19.94	20.13	19.94	19.98	335499
2013-02-07	20.08	20.08	19.84	19.89	274981
2013-02-08	19.90	20.03	19.79	19.84	151379
2013-02-11	19.80	19.80	19.34	19.58	429182
2013-02-12	19.64	19.99	19.43	19.92	609719
2013-02-13	19.56	19.91	19.56	19.78	230059
2013-02-14	19.66	19.66	19.45	19.62	192237
2013-02-15	19.55	20.00	19.52	19.87	201912
2013-02-19	19.83	20.00	19.73	19.75	313520
2013-02-20	19.80	20.00	19.63	19.69	444928
2013-02-21	19.62	19.81	19.41	19.67	103179
2013-02-22	19.68	19.97	19.42	19.95	347169
2013-02-25	19.95	20.04	19.74	19.87	225549
2013-02-26	19.86	20.03	19.80	19.96	188800
2013-02-27	19.90	20.02	19.74	19.83	510666
2013-02-28	19.78	19.85	19.53	19.57	330695
2013-03-01	19.51	19.80	19.50	19.76	206795
2013-03-04	19.76	20.00	19.59	19.79	391630
2013-03-05	19.83	19.99	19.80	19.93	1408625
2013-03-06	20.04	20.04	19.90	19.94	545125
2013-03-07	19.93	20.17	19.90	20.02	1387894
2013-03-08	20.07	20.07	19.28	19.58	861789
2013-03-11	19.64	19.98	19.52	19.70	577804
2013-03-12	19.75	20.20	19.73	20.10	953875
2013-03-13	20.17	20.19	19.97	20.18	522465
2013-03-14	21.49	22.21	20.88	22.01	3572639
2013-03-15	22.20	23.10	21.86	22.90	3021898
2013-03-18	22.82	23.27	22.49	23.10	1188860
2013-03-19	23.14	23.50	22.85	23.13	954234
2013-03-20	23.22	23.22	22.91	23.01	344432
2013-03-21	23.02	23.08	22.93	23.08	276409
2013-03-22	23.08	23.27	22.99	23.27	769692
2013-03-25	23.40	23.40	23.11	23.29	1063410
2013-03-26	23.38	23.57	23.30	23.50	974646
2013-03-27	23.31	23.76	23.27	23.76	517685
2013-03-28	23.80	24.10	23.73	23.99	897873
2013-04-01	23.96	24.12	23.91	24.12	573558
2013-04-02	24.15	24.60	24.14	24.32	716780
2013-04-03	24.36	24.36	24.11	24.29	837691
2013-04-04	24.29	24.45	24.11	24.37	385162
2013-04-05	24.12	24.29	24.03	24.13	737756
2013-04-08	24.15	24.19	23.78	24.05	573004
2013-04-09	24.08	24.59	24.05	24.55	904956
2013-04-10	24.51	24.55	24.23	24.44	933523
2013-04-11	24.45	24.74	24.26	24.43	527542
2013-04-12	24.36	24.54	24.33	24.34	359745
2013-04-15	24.17	24.22	23.86	23.98	462980
2013-04-16	24.06	24.10	23.83	23.93	619013
2013-04-17	23.90	23.99	23.15	23.19	738688
2013-04-18	23.19	23.25	22.79	23.00	815792
2013-04-19	22.99	23.50	22.95	23.39	739663
2013-04-22	23.39	23.49	23.21	23.39	290651
2013-04-23	23.37	23.80	23.32	23.71	680571
2013-04-24	23.62	24.00	23.62	23.88	536496
2013-04-25	23.99	24.00	23.84	23.85	520491
2013-04-26	23.85	24.42	23.72	24.34	421782
2013-04-29	24.34	24.78	24.15	24.55	432965
2013-04-30	24.51	24.76	24.37	24.71	244456
2013-05-01	24.72	24.81	24.26	24.36	471035
2013-05-02	24.32	24.39	23.41	23.74	871504
2013-05-03	23.83	23.95	23.67	23.91	237344
2013-05-06	23.90	24.11	23.73	23.77	343064
2013-05-07	23.70	23.84	23.24	23.50	437603
2013-05-08	23.50	23.60	23.18	23.34	313108
2013-05-09	23.29	23.62	23.10	23.20	303154
2013-05-10	23.18	23.28	22.92	23.23	200954
2013-05-13	23.23	23.23	22.70	22.96	257603
2013-05-14	23.04	23.24	22.94	23.15	217725
2013-05-15	23.29	23.68	22.97	23.62	341393
2013-05-16	23.59	23.92	23.50	23.60	272354
2013-05-17	23.56	23.99	23.55	23.90	153448
2013-05-20	23.88	24.87	23.88	24.48	861497
2013-05-21	24.39	24.80	24.29	24.76	899290
2013-05-22	24.73	25.18	24.22	24.51	886272
2013-05-23	24.35	24.45	23.93	24.35	433954
2013-05-24	24.34	24.34	23.85	23.95	175589
2013-05-28	23.74	24.41	23.53	23.96	761195
2013-05-29	23.84	24.04	23.75	23.93	388356
2013-05-30	23.91	24.24	23.72	24.15	352315
2013-05-31	23.95	24.56	23.95	24.37	1358313
2013-06-03	24.30	24.61	24.01	24.19	313085
2013-06-04	24.26	24.33	23.87	23.94	323754
2013-06-05	23.86	24.02	23.67	23.77	514411
2013-06-06	23.78	24.11	23.23	23.56	1583353
2013-06-07	23.50	23.75	23.09	23.70	1066894
2013-06-10	23.66	23.84	22.91	23.08	879570
2013-06-11	22.93	23.07	22.40	22.80	985786
2013-06-12	22.86	23.01	22.09	22.18	585001
2013-06-13	22.08	22.79	21.73	22.72	1196688
2013-06-14	22.67	22.67	22.22	22.47	473075
2013-06-17	22.58	23.10	22.55	23.00	509421
2013-06-18	22.94	23.27	22.80	23.04	379280
2013-06-19	22.97	23.00	22.43	22.51	313878
2013-06-20	22.26	22.28	21.57	22.01	936452
2013-06-21	22.10	22.37	21.75	22.37	1244336
2013-06-24	22.08	22.54	21.88	22.33	1070907
2013-06-25	22.45	22.53	21.99	22.23	724350
2013-06-26	22.30	22.66	21.76	22.06	965530
2013-06-27	22.16	22.32	21.53	22.00	1008095
2013-06-28	21.98	22.93	21.93	22.55	8970278
2013-07-01	22.58	23.03	21.35	21.35	901108
2013-07-02	21.11	21.11	20.41	20.92	1881676
2013-07-03	20.81	20.81	20.48	20.75	584386
2013-07-05	20.87	21.27	20.27	20.92	413252
2013-07-08	20.98	21.52	20.82	21.14	668965
2013-07-09	21.28	21.53	21.09	21.16	321860
2013-07-10	21.11	21.46	21.05	21.46	355523
2013-07-11	21.67	21.93	21.45	21.86	340773
2013-07-12	21.81	21.97	21.64	21.80	322520
2013-07-15	21.79	22.25	21.71	22.16	424519
2013-07-16	22.20	22.34	21.95	22.01	389587
2013-07-17	22.09	22.50	22.08	22.23	648354
2013-07-18	22.26	23.17	22.26	22.62	724175
2013-07-19	22.58	23.14	22.35	22.39	354153
2013-07-22	22.38	22.94	22.38	22.79	405615
2013-07-23	22.78	23.22	22.63	22.72	343285
2013-07-24	22.74	22.74	21.79	21.87	353830
2013-07-25	21.79	22.10	21.36	21.53	460398
2013-07-26	21.35	21.76	21.19	21.63	230029
2013-07-29	21.54	21.59	21.21	21.40	325568
2013-07-30	21.53	21.53	20.85	20.95	234100
2013-07-31	20.96	21.23	20.74	20.84	223802
2013-08-01	20.79	20.79	19.47	20.02	933011
2013-08-02	20.00	20.16	19.76	19.88	469658
2013-08-05	19.80	19.91	19.50	19.59	351060
2013-08-06	19.49	19.72	19.37	19.69	265556
2013-08-07	19.59	19.76	19.44	19.46	301110
2013-08-08	19.57	19.85	19.57	19.79	293630
2013-08-09	19.71	19.94	19.71	19.80	369677
2013-08-12	19.75	19.80	19.52	19.77	376658
2013-08-13	19.71	19.85	19.67	19.74	219171
2013-08-14	19.70	19.76	19.42	19.71	248550
2013-08-15	19.47	19.70	19.41	19.54	263188
2013-08-16	19.37	19.61	19.36	19.45	271248
2013-08-19	19.40	19.53	19.00	19.11	418113
2013-08-20	19.13	19.52	18.97	19.42	281934
2013-08-21	19.36	19.50	19.01	19.36	213113
2013-08-22	19.44	19.89	19.40	19.79	377695
2013-08-23	19.77	19.87	19.37	19.48	213384
2013-08-26	19.48	19.48	19.02	19.25	251333
2013-08-27	19.14	19.44	19.03	19.39	351123
2013-08-28	19.37	19.43	19.14	19.22	127555
2013-08-29	19.22	19.53	19.15	19.47	170379
2013-08-30	19.40	19.61	19.08	19.43	210972
2013-09-03	19.59	19.62	19.15	19.27	217296
2013-09-04	19.23	19.27	18.91	19.18	342668
2013-09-05	19.14	19.31	18.88	19.09	449879
2013-09-06	19.20	19.93	19.09	19.13	630570
2013-09-09	19.19	19.68	18.96	19.58	343734
2013-09-10	19.67	19.78	19.44	19.70	313514
2013-09-11	19.65	19.72	19.39	19.57	213817
2013-09-12	19.55	19.71	19.37	19.42	228078
2013-09-13	19.53	19.67	19.21	19.36	410197
2013-09-16	19.56	19.87	19.23	19.79	632499
2013-09-17	19.80	19.99	19.79	19.88	325682
2013-09-18	19.82	20.37	19.44	19.97	507479
2013-09-19	20.05	20.19	19.54	19.63	316178
2013-09-20	19.73	19.85	19.24	19.68	1018989
2013-09-23	19.68	19.89	19.42	19.64	441701
2013-09-24	19.60	19.63	19.19	19.49	351237
2013-09-25	19.46	19.66	19.40	19.59	515284
2013-09-26	19.66	19.80	19.40	19.55	177451
2013-09-27	19.42	19.53	19.18	19.38	225684
2013-09-30	19.26	19.33	19.12	19.32	304923
2013-10-01	19.27	19.61	19.27	19.52	406119
2013-10-02	19.47	19.51	19.14	19.28	227051
2013-10-03	19.20	19.34	18.12	18.93	482698
2013-10-04	18.87	19.49	18.67	19.37	547613
2013-10-07	19.28	19.28	18.92	19.04	237103
2013-10-08	19.02	19.41	18.97	19.00	277886
2013-10-09	19.08	19.53	18.93	19.19	402500
2013-10-10	19.41	19.87	19.18	19.57	338767
2013-10-11	19.50	19.95	19.40	19.88	376638
2013-10-14	20.11	20.23	19.41	19.67	278970
2013-10-15	19.58	19.60	19.15	19.18	316668
2013-10-16	19.23	19.29	19.10	19.16	174906
2013-10-17	18.93	19.35	18.11	19.17	538215
2013-10-18	19.38	19.42	19.13	19.20	430033
2013-10-21	19.25	19.51	19.16	19.26	244011
2013-10-22	19.26	19.52	19.05	19.10	345264
2013-10-23	18.99	19.62	18.44	18.50	558555
2013-10-24	18.57	19.32	18.51	19.32	397534
2013-10-25	19.40	19.74	19.13	19.67	324126
2013-10-28	19.68	19.68	19.25	19.33	230443
2013-10-29	19.40	19.79	19.15	19.58	265526
2013-10-30	19.64	19.84	19.25	19.41	273628
2013-10-31	19.36	19.77	19.09	19.43	271151
2013-11-01	19.38	19.55	19.00	19.26	394373
2013-11-04	19.33	19.44	19.04	19.31	229037
2013-11-05	19.21	19.63	19.21	19.31	146382
2013-11-06	19.42	19.53	19.21	19.49	182233
2013-11-07	20.25	21.11	19.36	19.73	613972
2013-11-08	19.69	20.35	19.42	20.28	520137
2013-11-11	20.30	21.36	20.10	20.36	427311
2013-11-12	20.26	20.41	19.63	20.05	239646
2013-11-13	19.91	20.79	19.77	20.77	361554
2013-11-14	20.79	21.11	20.60	21.00	338386
2013-11-15	20.96	21.18	20.73	21.10	454317
2013-11-18	21.11	21.22	20.67	20.89	307656
2013-11-19	20.83	21.15	20.65	21.13	616357
2013-11-20	21.20	21.51	21.09	21.18	517386
2013-11-21	21.29	21.55	20.92	21.01	1022895
2013-11-22	21.07	21.51	20.93	21.30	709064
2013-11-25	21.38	21.59	21.10	21.34	346026
2013-11-26	21.25	21.65	21.15	21.45	393149
2013-11-27	21.45	21.50	21.18	21.40	169295
2013-11-29	21.52	21.52	21.30	21.41	195355
2013-12-02	21.37	21.44	20.96	21.05	209471
2013-12-03	20.97	21.26	20.90	21.20	448818
2013-12-04	21.18	21.57	21.17	21.55	311847
2013-12-05	21.59	22.05	21.41	21.66	338611
2013-12-06	21.81	22.08	21.80	21.93	440654
2013-12-09	21.93	21.99	21.37	21.67	439745
2013-12-10	21.60	21.60	20.83	20.87	486520
2013-12-11	20.96	20.96	20.19	20.42	377442
2013-12-12	20.39	20.59	20.37	20.48	398588
2013-12-13	20.54	20.70	20.40	20.60	253587
2013-12-16	20.65	20.98	20.42	20.85	324733
2013-12-17	21.11	21.23	20.87	21.14	323179
2013-12-18	21.20	21.33	20.81	21.20	322143
2013-12-19	21.22	21.43	21.01	21.21	194649
2013-12-20	21.12	21.72	20.97	21.69	1059627
2013-12-23	21.70	21.79	21.35	21.50	327327
2013-12-24	21.46	21.66	21.24	21.50	153568
2013-12-26	21.52	21.71	21.41	21.56	139243
2013-12-27	21.61	21.67	21.43	21.60	94754
2013-12-30	21.55	21.78	21.48	21.70	143243
2013-12-31	21.81	21.81	21.48	21.52	190842
2014-01-02	21.42	21.42	20.98	21.20	306508
2014-01-03	21.19	21.35	20.77	20.85	332530
2014-01-06	20.92	21.23	20.74	21.10	372235
2014-01-07	21.22	21.46	21.16	21.34	137253
2014-01-08	21.28	21.46	20.85	21.00	400159
2014-01-09	21.12	21.17	20.29	20.40	419957
2014-01-10	20.46	20.56	20.06	20.17	322659
2014-01-13	20.07	20.12	19.40	19.57	410325
2014-01-14	19.67	19.80	19.45	19.59	247079
2014-01-15	19.65	19.74	19.55	19.57	223267
2014-01-16	19.53	19.91	19.49	19.86	184433
2014-01-17	19.78	20.23	19.65	20.18	418303
2014-01-21	20.32	20.77	20.08	20.68	673072
2014-01-22	20.68	21.40	20.62	20.90	663947
2014-01-23	20.74	20.74	19.95	20.21	401082
2014-01-24	20.03	20.49	19.94	20.16	401878
2014-01-27	20.22	20.36	19.84	19.98	842997
2014-01-28	19.99	20.53	19.90	20.37	398269
2014-01-29	20.24	21.12	20.21	20.49	1526977
2014-01-30	20.65	21.30	20.44	21.12	469861
2014-01-31	20.72	21.02	20.30	20.36	313431
2014-02-03	20.23	20.42	19.84	20.30	560534
2014-02-04	20.35	20.60	20.02	20.45	469377
2014-02-05	20.33	20.35	19.90	20.16	447355
2014-02-06	20.24	20.99	20.22	20.67	712945
2014-02-07	20.73	21.16	20.63	20.65	449862
2014-02-10	20.57	20.57	19.80	20.02	301826
2014-02-11	20.06	20.72	20.00	20.41	315495
2014-02-12	20.41	20.70	20.36	20.54	385145
2014-02-13	20.49	21.31	20.45	21.12	327341
2014-02-14	21.16	21.38	20.68	21.30	243820
2014-02-18	21.29	22.08	21.29	21.92	465258
2014-02-19	21.82	22.10	21.77	21.96	420895
2014-02-20	22.01	22.48	22.01	22.44	277807
2014-02-21	22.27	23.20	21.99	22.70	426731
2014-02-24	22.69	23.19	22.57	22.77	485634
2014-02-25	22.83	23.15	22.65	22.99	416961
2014-02-26	23.10	23.36	23.01	23.32	716426
2014-02-27	23.59	24.14	22.75	22.87	794756
2014-02-28	24.79	25.25	23.07	23.39	866917
2014-03-03	23.26	23.65	22.69	23.03	407189
2014-03-04	23.35	23.77	23.35	23.49	897875
2014-03-05	23.37	23.71	23.25	23.64	806904
2014-03-06	23.76	23.91	23.50	23.86	447613
2014-03-07	24.12	24.14	23.76	23.97	465847
2014-03-10	24.01	24.37	23.94	24.25	574681
2014-03-11	24.30	24.43	23.86	24.11	465297
2014-03-12	23.94	24.45	23.94	24.39	253176
2014-03-13	24.48	24.58	24.11	24.18	469973
2014-03-14	24.02	24.64	24.02	24.38	290130
2014-03-17	24.57	24.62	24.39	24.44	292262
2014-03-18	24.37	24.49	24.17	24.35	308133
2014-03-19	24.35	24.42	23.92	23.97	267227
2014-03-20	24.01	24.26	23.87	24.19	253360
2014-03-21	24.23	24.55	24.13	24.48	1230906
2014-03-24	24.58	24.64	24.12	24.48	468553
2014-03-25	24.54	24.69	24.30	24.39	297546
2014-03-26	24.40	24.61	24.24	24.28	436307
2014-03-27	24.32	24.72	24.32	24.71	257498
2014-03-28	24.68	24.99	24.55	24.74	459806
2014-03-31	24.94	25.12	24.85	24.94	531080
2014-04-01	25.04	25.08	24.67	24.82	445251
2014-04-02	24.84	25.09	24.75	24.99	593682
2014-04-03	25.02	25.21	24.86	24.90	710438
2014-04-04	25.65	25.65	25.00	25.39	1669822
2014-04-07	25.39	25.68	25.16	25.40	1183312
2014-04-08	25.52	25.52	25.25	25.36	1262048
2014-04-09	25.47	25.70	25.12	25.65	660445
2014-04-10	25.65	25.85	25.33	25.45	397090
2014-04-11	25.14	25.51	24.99	25.20	895561
2014-04-14	25.88	25.99	25.09	25.20	1930327
2014-04-15	25.28	25.51	24.58	24.80	1047780
2014-04-16	24.95	25.72	24.95	25.50	857674
2014-04-17	25.43	25.85	25.32	25.69	689948
2014-04-21	26.12	26.44	25.71	26.30	525762
2014-04-22	26.43	26.43	26.10	26.27	478810
2014-04-23	26.33	27.75	26.14	27.61	5293252
2014-04-24	27.66	27.66	27.06	27.43	1869865
2014-04-25	27.40	27.57	27.23	27.43	667385
2014-04-28	27.52	28.16	27.30	28.00	1725622
2014-04-29	28.15	28.35	27.82	28.20	1430099
2014-04-30	28.18	28.61	28.06	28.45	1140606
2014-05-01	28.53	29.34	28.13	29.26	2446897
2014-05-02	29.56	30.15	29.47	29.65	4258429
2014-05-05	29.47	30.28	29.43	30.26	1633811
2014-05-06	30.24	30.37	30.04	30.32	983149
2014-05-07	30.38	31.24	30.30	31.00	1449131
2014-05-08	31.46	32.47	30.88	31.59	2930351
2014-05-09	31.52	32.00	31.41	31.89	1502867
2014-05-12	32.08	32.66	31.91	32.39	1379774
2014-05-13	32.71	32.71	31.46	31.50	1880284
2014-05-14	31.49	31.72	30.86	31.37	1246192
2014-05-15	31.35	31.52	30.87	31.12	1151365
2014-05-16	31.14	31.64	31.04	31.53	641631
2014-05-19	31.52	31.82	31.40	31.58	490819
2014-05-20	31.36	31.80	31.04	31.63	559786
2014-05-21	31.66	31.81	31.33	31.55	394221
2014-05-22	31.61	31.87	31.51	31.77	590669
2014-05-23	31.86	32.23	31.62	31.78	649830
2014-05-27	32.46	32.81	32.08	32.20	1025202
2014-05-28	32.21	32.65	32.15	32.42	1023967
2014-05-29	32.50	32.92	32.36	32.84	911961
2014-05-30	32.97	33.79	32.86	33.70	1673108
2014-06-02	33.80	33.97	33.35	33.73	876952
2014-06-03	33.74	34.07	33.24	33.90	885808
2014-06-04	33.85	34.40	33.67	34.38	1176768
2014-06-05	34.47	35.14	34.40	34.88	1417172
2014-06-06	35.05	35.25	34.93	34.96	1012120
2014-06-09	34.81	35.63	34.79	35.55	856528
2014-06-10	35.62	35.98	35.40	35.89	613983
2014-06-11	35.71	36.06	35.52	35.62	545845
2014-06-12	35.59	36.03	35.09	35.85	1456999
2014-06-13	35.91	36.25	35.59	36.00	1619926
2014-06-16	36.03	36.33	35.92	36.01	576036
2014-06-17	36.03	36.32	35.83	35.88	600585
2014-06-18	35.88	36.21	35.74	36.14	1751377
2014-06-19	36.14	36.57	35.89	35.90	913853
2014-06-20	35.76	35.89	35.06	35.10	1970548
2014-06-23	35.26	35.60	34.57	34.63	662168
2014-06-24	34.71	34.76	33.85	33.90	1083904
2014-06-25	33.69	34.74	33.49	34.70	714676
2014-06-26	34.65	34.97	34.26	34.44	1391723
2014-06-27	34.31	34.87	34.31	34.51	804001
2014-06-30	34.58	35.06	34.35	34.80	501555
2014-07-01	34.89	34.99	34.26	34.28	832154
2014-07-02	34.23	34.35	33.50	33.74	644391
2014-07-03	33.86	33.95	33.28	33.43	245145
2014-07-07	33.42	33.69	33.15	33.54	611583
2014-07-08	33.58	33.85	33.48	33.59	976401
2014-07-09	33.73	33.88	33.37	33.60	538515
2014-07-10	33.16	33.20	32.35	32.96	755940
2014-07-11	33.05	33.30	31.54	31.83	1320940
2014-07-14	31.39	31.40	29.92	29.96	2327431
2014-07-15	30.07	30.18	28.96	29.08	1238476
2014-07-16	29.11	29.48	28.81	29.00	895423
2014-07-17	28.90	29.00	28.28	28.39	957769
2014-07-18	28.31	29.09	28.07	28.54	1223818
2014-07-21	28.29	28.43	27.86	28.21	947508
2014-07-22	28.18	28.18	27.38	27.52	1139145
2014-07-23	27.60	27.82	27.22	27.51	670212
2014-07-24	27.46	27.68	27.34	27.43	487400
2014-07-25	27.26	27.40	26.58	26.68	846825
2014-07-28	27.29	27.55	26.98	27.32	1421984
2014-07-29	27.31	27.37	26.85	26.87	529394
2014-07-30	26.95	27.08	26.52	26.62	361458
2014-07-31	26.46	26.66	26.17	26.55	701539
2014-08-01	26.57	27.16	26.35	26.87	772594
2014-08-04	26.90	27.15	26.36	27.09	818332
2014-08-05	26.87	27.52	26.82	27.18	1444766
2014-08-06	27.08	27.08	26.41	26.59	1627409
2014-08-07	25.75	27.13	25.30	26.60	1489131
2014-08-08	26.59	27.67	26.51	27.66	1314140
2014-08-11	27.71	27.98	27.66	27.95	996246
2014-08-12	27.81	28.07	27.59	27.78	984783
2014-08-13	27.75	27.79	27.52	27.78	629584
2014-08-14	27.74	28.24	27.58	28.22	508105
2014-08-15	28.40	28.62	27.78	28.20	674584
2014-08-18	28.36	28.78	28.25	28.70	821753
2014-08-19	28.70	29.40	28.61	29.38	829573
2014-08-20	29.35	29.69	29.18	29.64	616811
2014-08-21	29.62	30.03	29.58	29.72	690305
2014-08-22	35.17	36.45	31.33	32.32	15414654
2014-08-25	32.30	33.07	31.44	32.58	2457327
2014-08-26	32.63	33.08	32.42	32.95	1445402
2014-08-27	33.13	33.25	32.81	33.00	781684
2014-08-28	32.90	33.00	32.51	32.62	870294
2014-08-29	32.63	32.86	32.51	32.68	800539
2014-09-02	32.75	33.01	32.23	32.37	977069
2014-09-03	32.40	32.51	31.79	31.88	645643
2014-09-04	31.92	31.92	30.57	30.64	1251059
2014-09-05	30.60	31.14	30.41	31.03	829416
2014-09-08	31.16	31.16	30.49	30.53	811744
2014-09-09	30.50	30.76	30.31	30.49	779955
2014-09-10	30.60	30.66	29.99	30.48	490290
2014-09-11	30.30	30.36	29.92	30.17	977497
2014-09-12	30.07	30.27	29.31	29.53	1125015
2014-09-15	29.60	29.68	29.24	29.48	437907
2014-09-16	29.52	29.72	29.20	29.24	603727
2014-09-17	29.26	29.83	29.18	29.42	603592
2014-09-18	29.41	29.92	29.28	29.79	804344
2014-09-19	29.73	30.40	29.59	30.04	2157394
2014-09-22	29.87	29.99	29.11	29.17	958512
2014-09-23	29.27	30.08	29.24	29.38	908124
2014-09-24	29.34	29.37	28.71	29.12	786492
2014-09-25	29.08	29.30	28.59	28.61	1072845
2014-09-26	28.59	29.00	28.46	28.93	815468
2014-09-29	28.74	29.38	28.72	29.31	743825
2014-09-30	29.38	29.59	28.67	28.86	883703
2014-10-01	29.68	30.30	29.42	30.00	1573259
2014-10-02	29.94	30.50	29.66	30.39	1539030
2014-10-03	30.65	31.51	30.41	31.27	899955
2014-10-06	31.29	31.58	31.05	31.30	772544
2014-10-07	30.79	32.28	30.44	31.20	9136174
2014-10-08	31.13	31.27	30.38	31.04	21886151
2014-10-09	30.92	31.18	29.45	30.00	5277825
2014-10-10	29.90	30.67	29.36	29.57	3929287
2014-10-13	29.50	29.79	28.06	28.11	4121858
2014-10-14	28.54	28.78	27.14	27.46	4762606
2014-10-15	26.98	27.22	25.36	27.13	5642789
2014-10-16	26.78	28.69	26.67	27.98	2663770
2014-10-17	28.31	29.10	28.13	28.16	2455189
2014-10-20	27.98	28.48	27.71	28.43	1255315
2014-10-21	28.69	29.03	28.44	29.01	2087886
2014-10-22	29.02	30.15	29.02	29.49	2547916
2014-10-23	29.56	30.14	29.37	29.82	1504638
2014-10-24	29.89	30.01	29.40	29.75	1135202
2014-10-27	29.57	29.57	28.71	28.77	1170114
2014-10-28	28.82	28.91	28.20	28.82	2193636
2014-10-29	28.92	29.85	28.41	28.86	1532845
2014-10-30	28.73	32.25	28.73	29.62	2200935
2014-10-31	30.04	30.50	29.62	30.50	4571634
2014-11-03	30.50	31.59	30.47	31.14	2410696
2014-11-04	30.99	31.41	30.36	31.38	4212909
2014-11-05	31.56	32.81	31.45	32.80	3710293
2014-11-06	32.50	34.00	31.54	33.93	4248719
2014-11-07	34.24	34.82	34.23	34.76	2694720
2014-11-10	34.67	35.00	34.42	34.49	1492940
2014-11-11	34.67	34.81	34.20	34.70	1359051
2014-11-12	34.64	34.64	33.84	34.14	2295808
2014-11-13	34.16	34.38	33.54	33.54	225367
2014-11-14	33.26	33.50	32.83	33.05	1331310
2014-11-17	33.03	34.16	32.64	33.96	1102480
2014-11-18	33.90	34.31	33.86	33.95	789563
2014-11-19	33.84	33.97	33.27	33.58	1324290
2014-11-20	33.46	34.13	33.38	33.99	1659044
2014-11-21	34.07	34.39	34.01	34.23	1727719
2014-11-24	34.18	34.21	33.31	33.45	1178212
2014-11-25	33.39	33.51	32.44	32.93	2068509
2014-11-26	32.93	33.30	32.56	33.09	792109
2014-11-28	32.60	33.63	32.60	33.15	630511
2014-12-01	33.09	33.24	32.77	32.83	911209
2014-12-02	32.87	33.09	32.37	32.58	1974411
2014-12-03	32.57	32.57	30.94	31.58	3456983
2014-12-04	31.58	31.99	30.70	30.87	2094493
2014-12-05	30.73	31.00	30.28	30.43	1798923
2014-12-08	30.26	30.36	29.56	29.75	1850937
2014-12-09	29.39	30.24	29.34	30.10	1958477
2014-12-10	29.96	29.97	28.43	29.15	3104019
2014-12-11	29.19	29.62	28.90	29.15	1298228
2014-12-12	28.90	28.90	28.35	28.58	2021454
2014-12-15	28.72	28.84	27.72	27.74	2570542
2014-12-16	27.66	28.84	27.52	28.32	1692405
2014-12-17	28.45	30.58	28.45	30.58	2823126
2014-12-18	30.90	31.46	30.45	30.96	2924058
2014-12-19	30.92	31.17	30.48	30.75	2606493
2014-12-22	30.70	30.71	28.47	29.03	2877598
2014-12-23	29.01	29.50	28.70	29.30	1745677
2014-12-24	29.38	30.04	29.36	29.42	543726
2014-12-26	29.47	29.71	29.36	29.59	632507
2014-12-29	29.59	31.15	29.59	31.08	1290080
2014-12-30	30.94	31.16	30.62	30.80	1101211
2014-12-31	30.98	31.14	29.95	30.35	1678004
2015-01-02	30.43	30.76	30.05	30.72	982413
2015-01-05	30.49	30.49	29.43	29.54	1466662
2015-01-06	29.53	30.12	28.99	29.80	1422384
2015-01-07	30.05	30.19	29.26	29.38	1149591
2015-01-08	29.27	29.59	29.12	29.21	797152
2015-01-09	29.26	29.69	28.94	29.58	943870
2015-01-12	29.49	29.86	29.22	29.46	1440438
2015-01-13	29.85	30.96	29.69	30.72	2239387
2015-01-14	30.50	31.51	30.29	31.35	1844567
2015-01-15	31.58	32.15	30.59	31.03	2752946
2015-01-16	30.97	31.56	30.75	31.39	1560020
2015-01-20	31.16	31.20	28.65	28.74	3719296
2015-01-21	28.82	29.75	28.67	29.51	3399558
2015-01-22	29.57	29.68	28.22	28.91	1705965
2015-01-23	28.76	29.27	28.63	28.85	1128870
2015-01-26	28.77	29.28	28.50	29.22	986343
2015-01-27	28.99	29.57	28.96	29.12	1171725
2015-01-28	29.13	29.24	28.23	28.36	1091831
2015-01-29	28.37	28.50	27.80	27.93	1022721
2015-01-30	27.61	27.98	27.30	27.32	1183687
2015-02-02	27.46	27.84	27.16	27.45	1504808
2015-02-03	27.60	28.32	27.33	28.24	1270500
2015-02-04	27.97	28.42	27.50	28.29	1433317
2015-02-05	28.54	28.83	28.10	28.45	2022369
2015-02-06	28.44	28.55	27.12	27.38	1497087
2015-02-09	27.42	29.30	27.32	28.50	3195727
2015-02-10	28.55	28.78	28.12	28.67	1552946
2015-02-11	28.65	29.43	28.26	28.49	1669745
2015-02-12	28.52	28.75	28.15	28.38	880606
2015-02-13	28.42	28.93	28.23	28.39	1156661
2015-02-17	28.33	28.39	27.58	27.76	1225536
2015-02-18	27.80	28.78	27.71	28.59	1302375
2015-02-19	28.44	28.73	28.21	28.31	486165
2015-02-20	28.19	29.33	28.10	29.31	1585851
2015-02-23	29.20	30.08	29.20	30.07	1523365
2015-02-24	30.00	31.09	29.91	30.39	3112866
2015-02-25	29.88	30.71	28.90	29.55	4464279
2015-02-26	29.62	29.73	28.07	28.30	2362071
2015-02-27	28.34	28.44	27.67	27.87	2051469
2015-03-02	27.66	27.66	26.63	27.21	2884318
2015-03-03	27.16	27.52	26.94	27.24	1951694
2015-03-04	27.28	27.59	26.74	27.09	1866350
2015-03-05	27.15	27.82	26.95	27.29	1105437
2015-03-06	26.94	27.30	26.73	27.07	940283
2015-03-09	27.07	27.07	26.36	26.50	2116119
2015-03-10	26.18	26.87	26.13	26.13	1488163
2015-03-11	26.20	26.29	25.77	26.06	1938237
2015-03-12	26.18	26.39	25.60	26.20	1951878
2015-03-13	26.10	27.09	25.97	26.81	2096610
2015-03-16	27.05	27.30	26.85	27.17	1067152
2015-03-17	27.22	28.28	27.22	27.98	2101415
2015-03-18	27.77	29.00	27.70	28.84	1532613
2015-03-19	28.57	28.79	27.88	27.90	955471
2015-03-20	28.05	28.19	27.70	28.08	1253264
2015-03-23	28.05	28.57	27.82	28.30	844003
2015-03-24	28.32	28.40	27.71	27.98	1216926
2015-03-25	27.96	28.11	27.38	27.80	1039095
2015-03-26	27.82	28.42	27.67	28.05	1456842
2015-03-27	28.03	28.46	28.01	28.29	2011464
2015-03-30	29.85	31.00	29.34	30.88	6106818
2015-03-31	30.78	31.59	30.73	31.43	2301515
2015-04-01	29.78	30.85	28.72	30.30	3777477
2015-04-02	30.52	31.58	30.44	31.29	1627693
2015-04-06	31.25	32.14	31.14	31.67	1665979
2015-04-07	31.60	31.96	30.70	31.70	1255472
2015-04-08	32.19	32.38	30.93	31.01	1746759
2015-04-09	31.00	31.11	30.44	30.85	1029262
2015-04-10	31.05	31.47	30.63	31.31	1223371
2015-04-13	31.35	31.56	30.85	30.89	627512
2015-04-14	31.03	31.28	30.48	30.53	994863
2015-04-15	32.16	32.80	31.61	32.37	3469538
2015-04-16	32.22	32.78	31.98	32.69	1183164
2015-04-17	32.58	32.83	32.14	32.32	1571812
2015-04-20	32.65	33.63	32.65	32.94	1322746
2015-04-21	32.94	33.48	32.79	33.04	1098696
2015-04-22	33.15	33.70	32.91	33.28	2018368
2015-04-23	33.25	33.48	32.45	32.67	1215387
2015-04-24	32.66	34.69	32.20	33.53	3085284
2015-04-27	33.43	33.73	32.96	33.08	884664
2015-04-28	33.02	33.26	32.79	33.20	1161013
2015-04-29	33.01	33.66	32.83	33.60	1000803
2015-04-30	33.43	33.95	32.57	33.27	1771907
2015-05-01	33.28	34.01	33.10	33.99	1309910
2015-05-04	34.06	34.65	33.75	34.16	1733394
2015-05-05	34.14	34.23	33.06	33.40	2287960
2015-05-06	33.41	33.58	32.32	32.73	2034033
2015-05-07	31.86	33.97	31.86	32.48	2513167
2015-05-08	33.52	33.52	32.71	33.07	1758866
2015-05-11	32.89	33.31	32.28	32.56	1501923
2015-05-12	32.46	33.04	31.99	32.87	1491601
2015-05-13	32.98	33.12	32.22	32.38	996057
2015-05-14	32.47	32.57	31.81	32.40	1364076
2015-05-15	32.65	34.11	32.64	33.85	4366100
2015-05-18	33.69	34.04	33.35	33.60	1686365
2015-05-19	33.44	33.44	32.61	33.07	1604211
2015-05-20	33.01	33.08	32.35	32.59	2173634
2015-05-21	32.89	33.41	32.65	32.98	2017592
2015-05-22	32.93	32.93	32.03	32.69	1369134
2015-05-26	32.61	32.69	32.05	32.36	1103661
2015-05-27	32.41	32.62	32.25	32.51	2596199
2015-05-28	32.38	32.76	32.30	32.72	870408
2015-05-29	32.59	32.76	32.01	32.34	1113785
2015-06-01	32.38	32.49	31.98	32.16	1394506
2015-06-02	32.12	32.37	31.82	32.29	1981423
2015-06-03	32.20	32.54	31.61	32.42	1585216
2015-06-04	32.28	32.59	31.75	32.18	2136241
2015-06-05	31.98	32.22	31.66	31.96	927001
2015-06-08	32.08	32.08	31.47	31.53	1197004
2015-06-09	31.48	32.02	31.04	31.94	2032981
2015-06-10	33.62	34.50	33.30	33.65	7819003
2015-06-11	33.73	34.00	33.36	33.76	1833996
2015-06-12	33.57	33.86	32.84	33.16	1485494
2015-06-15	33.28	33.92	32.86	33.87	1545068
2015-06-16	33.75	34.08	33.57	34.00	1574233
2015-06-17	34.23	34.23	32.93	33.37	2818217
2015-06-18	33.36	33.92	33.36	33.54	1506766
2015-06-19	33.55	33.73	33.24	33.31	943152
2015-06-22	33.29	33.72	33.23	33.44	739317
2015-06-23	33.30	33.45	32.85	32.90	1259827
2015-06-24	32.92	33.09	32.67	32.71	2409608
2015-06-25	32.78	33.00	32.04	32.06	2753028
2015-06-26	32.10	32.10	30.43	30.58	4872280
2015-06-29	30.49	30.89	29.51	29.51	3500331
2015-06-30	29.63	29.76	28.68	29.25	2810184
2015-07-01	29.40	30.08	29.00	29.40	2821465
2015-07-02	29.84	30.12	29.43	30.07	1826158
2015-07-06	29.89	30.11	29.52	29.89	1831828
2015-07-07	29.92	29.93	29.18	29.56	1805081
2015-07-08	29.16	29.52	28.36	28.61	1779140
2015-07-09	28.75	29.08	28.22	28.43	1298499
2015-07-10	28.16	28.98	28.00	28.70	2496156
2015-07-13	28.89	29.59	28.45	29.50	1450790
2015-07-14	29.57	29.70	29.18	29.49	1081487
2015-07-15	29.48	29.61	29.17	29.47	897190
2015-07-16	29.21	29.79	29.21	29.42	1098100
2015-07-17	29.52	30.18	29.29	29.37	1502741
2015-07-20	28.90	29.24	28.10	28.28	1701990
2015-07-21	28.30	28.62	27.04	27.10	1631072
2015-07-22	27.05	28.01	26.83	27.58	3030122
2015-07-23	27.20	27.26	26.12	26.22	4622857
2015-07-24	26.08	26.30	24.84	24.94	4164902
2015-07-27	25.05	25.09	23.97	24.20	3612339
2015-07-28	24.15	24.96	24.12	24.95	2374781
2015-07-29	25.00	25.44	24.39	25.35	3230433
2015-07-30	25.34	26.01	25.09	25.88	2307553
2015-07-31	25.92	26.70	25.87	26.05	1865863
2015-08-03	26.19	26.19	25.01	25.16	1311434
2015-08-04	25.20	25.20	23.99	24.45	2653177
2015-08-05	24.62	25.07	24.07	24.23	1967413
2015-08-06	23.76	24.29	23.22	23.39	3000638
2015-08-07	17.34	25.00	17.34	22.72	3821480
2015-08-10	22.94	23.72	22.37	23.66	2597253
2015-08-11	23.50	23.72	22.74	23.14	2043625
2015-08-12	22.91	24.78	22.68	24.49	3158289
2015-08-13	24.38	25.41	24.25	24.84	3361229
2015-08-14	24.97	25.81	24.90	25.52	2699568
2015-08-17	25.40	26.25	25.24	26.08	2843245
2015-08-18	25.90	26.40	25.33	26.26	2409214
2015-08-19	26.01	26.89	25.62	26.48	2974931
2015-08-20	26.17	26.46	25.45	25.55	3257158
2015-08-21	24.48	25.64	24.01	25.32	2981007
2015-08-24	25.36	26.52	24.34	24.71	3982297
2015-08-25	25.52	25.79	23.90	23.93	2211987
2015-08-26	24.58	24.61	23.62	24.22	1531973
2015-08-27	24.11	25.88	24.02	25.41	4191817
2015-08-28	25.43	26.27	25.13	25.81	1949719
2015-08-31	25.77	25.85	25.11	25.75	2343386
2015-09-01	25.26	26.18	24.95	25.25	2677598
2015-09-02	25.66	25.69	24.17	24.67	2241831
2015-09-03	24.69	25.59	24.10	25.15	1297908
2015-09-04	24.75	24.86	24.18	24.19	1300536
2015-09-08	24.47	25.18	24.23	24.78	1365515
2015-09-09	25.04	25.60	24.80	24.86	1543801
2015-09-10	24.79	25.38	24.72	24.85	1483587
2015-09-11	24.66	25.22	24.29	24.60	1727324
2015-09-14	24.57	24.82	24.26	24.71	2161806
2015-09-15	24.84	25.57	24.74	25.12	2136183
2015-09-16	25.01	25.64	24.84	25.49	1428200
2015-09-17	25.51	26.62	25.32	25.81	2787911
2015-09-18	25.37	25.73	24.58	24.72	2938856
2015-09-21	24.87	24.98	22.70	22.85	3169433
2015-09-22	22.68	22.74	20.32	21.57	7868904
2015-09-23	21.75	22.18	20.43	20.52	4698708
2015-09-24	20.25	20.40	18.96	19.68	5893753
2015-09-25	19.74	21.02	19.68	20.67	4977543
2015-09-28	20.33	20.97	19.75	20.00	2744007
2015-09-29	19.95	20.51	19.71	19.93	3151509
2015-09-30	20.02	20.74	19.87	20.67	3357922
2015-10-01	20.73	21.65	20.63	21.47	3768327
2015-10-02	21.41	21.66	20.21	21.65	4940581
2015-10-05	21.95	23.14	21.71	23.03	2307296
2015-10-06	23.10	23.57	22.83	23.01	2467822
2015-10-07	23.29	24.15	22.80	23.29	2714565
2015-10-08	23.36	24.25	23.18	23.70	3462556
2015-10-09	23.79	24.00	23.04	23.14	2837263
2015-10-12	23.07	23.48	22.89	23.35	1797843
2015-10-13	23.08	24.05	23.08	23.25	1965586
2015-10-14	23.34	23.83	23.01	23.22	1544727
2015-10-15	23.24	23.69	22.85	23.62	1477854
2015-10-16	23.59	23.73	22.90	23.22	1660037
2015-10-19	22.96	23.30	22.66	23.12	1157464
2015-10-20	23.14	23.79	23.04	23.07	1354334
2015-10-21	22.98	22.99	21.83	21.88	1640394
2015-10-22	22.01	22.19	21.20	21.75	2711136
2015-10-23	21.81	22.12	20.19	20.49	3728560
2015-10-26	20.26	20.41	18.83	19.17	4194671
2015-10-27	19.10	19.10	17.34	18.38	5609821
2015-10-28	18.47	19.61	18.21	19.11	3976974
2015-10-29	18.94	19.56	18.78	19.46	2780350
2015-10-30	19.44	19.62	19.16	19.43	2409548
2015-11-02	19.36	19.71	19.01	19.70	2499932
2015-11-03	19.43	20.35	19.43	20.01	2839747
2015-11-04	20.16	21.02	20.01	20.52	2846809
2015-11-05	20.60	20.60	18.92	18.98	3462362
2015-11-06	18.59	18.86	17.70	18.10	5274516
2015-11-09	17.95	18.33	17.25	17.52	3309618
2015-11-10	17.55	17.89	17.32	17.74	2487405
2015-11-11	17.75	17.80	16.80	16.87	3600555
2015-11-12	16.68	17.36	16.45	16.71	2514939
2015-11-13	16.70	17.34	16.57	16.88	2782625
2015-11-16	16.79	17.38	16.64	17.22	2393688
2015-11-17	17.40	17.65	16.44	16.47	2065081
2015-11-18	16.43	17.10	16.32	16.99	2267139
2015-11-19	16.99	17.18	16.59	16.75	1599560
2015-11-20	16.90	17.19	16.33	16.39	1576526
2015-11-23	16.34	16.48	16.06	16.31	2144078
2015-11-24	16.27	16.73	16.11	16.65	2345943
2015-11-25	16.50	17.51	16.46	16.71	3088579
2015-11-27	16.67	16.91	15.95	15.97	1168921
2015-11-30	16.05	16.41	15.77	16.12	3602041
2015-12-01	16.14	16.68	15.81	16.28	3050315
2015-12-02	16.21	16.21	14.27	14.46	5478022
2015-12-03	14.42	14.89	13.85	13.93	4749644
2015-12-04	13.79	13.95	11.33	11.44	9969504
2015-12-07	11.33	11.59	11.17	11.53	7497795
2015-12-08	11.33	11.72	10.88	11.58	7706335
2015-12-09	11.52	11.95	11.26	11.50	6015577
2015-12-10	11.50	11.80	11.35	11.65	3154600
2015-12-11	11.55	11.74	10.99	11.03	2822636
2015-12-14	10.82	10.96	9.62	10.02	5118075
2015-12-15	10.17	10.62	10.17	10.37	3331157
2015-12-16	10.54	10.65	10.09	10.29	3404659
2015-12-17	10.37	10.40	9.97	10.25	5543352
2015-12-18	10.25	11.27	10.18	11.21	7457234
2015-12-21	11.25	12.28	11.21	12.02	6223306
2015-12-22	11.92	12.67	11.81	12.20	3329128
2015-12-23	12.30	13.29	12.25	13.03	3835842
2015-12-24	12.94	13.16	12.80	13.03	2203126
2015-12-28	13.04	13.28	12.85	12.90	3417136
2015-12-29	12.99	13.35	12.57	13.21	2732045
2015-12-30	13.01	13.30	12.60	12.79	2040772
2015-12-31	12.91	13.65	12.81	13.40	1867571
2016-01-04	13.13	13.29	12.60	12.87	2425946
2016-01-05	12.89	13.07	12.36	13.02	2075298
2016-01-06	12.84	12.91	12.32	12.53	2370062
2016-01-07	12.36	13.10	12.26	12.53	1801842
2016-01-08	12.56	13.41	12.22	13.09	5294254
2016-01-11	13.16	13.16	12.16	12.46	6143809
2016-01-12	12.43	12.80	11.61	12.24	6356175
2016-01-13	12.29	12.95	11.64	11.76	6875535
2016-01-14	11.87	12.90	11.60	12.61	9101987
2016-01-15	12.21	12.30	11.09	11.32	4303551
2016-01-19	11.42	11.42	10.69	10.96	2768989
2016-01-20	10.69	10.86	9.91	10.55	4761160
2016-01-21	10.55	11.25	10.54	10.58	5136043
2016-01-22	10.65	11.20	10.38	11.17	5096991
2016-01-25	10.86	11.20	9.86	9.88	3469053
2016-01-26	10.12	10.93	9.67	10.79	3026258
2016-01-27	10.57	11.39	10.38	11.07	3173677
2016-01-28	11.30	11.58	11.06	11.37	1879205
2016-01-29	11.32	12.01	11.32	11.84	3469324
2016-02-01	11.79	12.03	11.17	11.93	2263071
2016-02-02	11.71	11.87	10.87	11.05	2790045
2016-02-03	11.27	12.02	11.18	12.00	3008208
2016-02-04	12.01	12.77	11.85	12.17	2605514
2016-02-05	12.02	12.60	11.71	12.11	3683660
2016-02-08	11.93	11.98	10.55	10.90	2327517
2016-02-09	10.53	11.12	10.29	10.96	2088685
2016-02-10	10.64	10.73	9.89	10.31	2751650
2016-02-11	9.89	9.98	8.74	8.86	3314194
2016-02-12	9.09	9.15	8.18	8.45	3584840
2016-02-16	8.44	8.51	7.79	8.05	4738457
2016-02-17	8.05	8.91	8.04	8.46	4951807
2016-02-18	8.28	8.35	7.84	8.08	3466708
2016-02-19	8.01	8.05	7.50	7.81	4234071
2016-02-22	7.86	7.94	7.33	7.43	4813490
2016-02-23	7.35	7.90	7.20	7.82	5865549
2016-02-24	7.66	8.44	7.41	8.32	7004737
2016-02-25	8.81	9.69	8.51	9.49	8998676
2016-02-26	9.58	10.37	9.51	9.78	6374652
2016-02-29	10.22	10.59	9.92	10.08	5324666
2016-03-01	10.19	10.39	9.87	10.37	3324646
2016-03-02	10.62	11.89	10.50	11.83	6438864
2016-03-03	11.67	12.14	11.45	11.60	5399785
2016-03-04	11.60	11.85	10.98	11.13	5350756
2016-03-07	11.22	12.02	11.13	11.65	4947068
2016-03-08	11.58	11.62	10.86	11.05	3578296
2016-03-09	11.42	11.75	10.95	11.69	3942669
2016-03-10	11.69	12.25	11.45	12.20	3173171
2016-03-11	12.39	12.64	12.14	12.28	4309245
2016-03-14	12.14	12.69	11.95	12.64	3543275
2016-03-15	12.58	12.67	12.09	12.50	3414319
2016-03-16	12.37	13.24	12.33	12.95	3483218
2016-03-17	13.01	13.81	12.76	13.56	5295085
2016-03-18	13.82	14.03	13.22	13.41	4791982
2016-03-21	13.27	13.78	13.16	13.35	2152099
2016-03-22	13.48	13.74	13.16	13.63	1735867
2016-03-23	13.68	13.71	13.28	13.28	2466608
2016-03-24	13.22	13.72	12.75	13.71	2216768
2016-03-28	13.73	13.80	12.86	13.18	2485977
2016-03-29	13.18	13.99	12.82	13.86	3234794
2016-03-30	13.89	14.23	13.37	13.78	2620459
2016-03-31	13.85	14.44	13.67	14.37	3131672
2016-04-01	14.12	15.07	13.71	14.92	3150961
2016-04-04	14.93	15.08	14.14	14.26	2680861
2016-04-05	14.13	14.38	13.98	14.16	2752245
2016-04-06	13.87	14.35	13.84	14.34	1765857
2016-04-07	14.32	14.59	14.18	14.42	2072542
2016-04-08	14.59	15.45	14.59	15.09	1805971
2016-04-11	15.00	15.48	14.90	15.18	2009909
2016-04-12	15.18	15.28	14.80	15.26	2926699
2016-04-13	15.46	15.75	14.95	14.97	3385041
2016-04-14	14.89	15.23	14.76	14.84	1614561
2016-04-15	14.87	15.79	14.87	15.58	4001721
2016-04-18	15.41	16.11	15.35	16.02	2793370
2016-04-19	16.08	17.08	15.96	17.05	2813648
2016-04-20	17.15	17.17	16.42	16.96	4498325
2016-04-21	16.93	17.33	16.64	16.78	3559878
2016-04-22	16.89	17.49	16.85	17.14	2819273
2016-04-25	17.08	17.29	16.22	16.36	2289766
2016-04-26	16.31	16.90	16.13	16.87	1375973
2016-04-27	16.96	17.52	16.84	17.33	1987306
2016-04-28	17.67	18.25	17.26	17.30	3056107
2016-04-29	17.34	17.73	17.08	17.63	2160280
2016-05-02	17.57	17.81	16.90	17.11	1900858
2016-05-03	16.95	17.11	16.23	16.60	5567188
2016-05-04	16.95	18.16	16.88	17.90	4361503
2016-05-05	18.08	19.20	17.99	18.48	2939130
2016-05-06	18.41	19.04	18.23	19.02	1914906
2016-05-09	19.05	19.46	18.88	19.17	1787470
2016-05-10	19.25	19.82	19.00	19.67	2467898
2016-05-11	19.63	19.97	19.38	19.43	1561561
2016-05-12	19.53	19.74	18.59	18.67	1573010
2016-05-13	18.30	18.52	17.98	18.25	2689644
2016-05-16	18.34	19.01	18.11	18.31	1779092
2016-05-17	18.32	19.21	18.05	18.87	2160087
2016-05-18	18.68	18.85	18.04	18.29	2643895
2016-05-19	18.01	18.42	17.77	18.18	1651645
2016-05-20	18.30	18.84	18.27	18.74	927129
2016-05-23	18.97	19.09	18.54	18.83	1193455
2016-05-24	18.96	18.97	18.47	18.59	933688
2016-05-25	17.79	18.44	17.09	17.69	4692904
2016-05-26	17.86	17.90	17.27	17.42	1878573
2016-05-27	17.43	18.15	17.35	18.07	1478553
2016-05-31	18.06	18.97	17.93	18.84	2196078
2016-06-01	18.76	20.00	18.69	19.74	3144256
2016-06-02	19.61	20.30	19.20	20.16	2351258
2016-06-03	20.55	20.95	19.91	20.67	3188428
2016-06-06	20.82	21.12	20.56	21.09	2620801
2016-06-07	21.24	21.56	21.01	21.51	1714938
2016-06-08	21.71	22.01	21.23	21.25	1950356
2016-06-09	20.66	20.88	19.84	20.74	2884658
2016-06-10	20.05	20.05	18.11	18.27	3851022
2016-06-13	18.09	18.63	17.91	18.14	1915347
2016-06-14	17.80	18.10	16.23	16.85	3890925
2016-06-15	15.60	16.83	15.48	16.13	18464318
2016-06-16	15.87	16.05	15.52	16.03	19503917
2016-06-17	16.03	17.07	16.03	16.92	12803992
2016-06-20	16.99	17.51	16.43	16.47	7736921
2016-06-21	16.51	16.86	16.19	16.69	3520748
2016-06-22	16.64	16.78	15.91	15.97	3577019
2016-06-23	15.73	16.43	15.73	16.38	2567987
2016-06-24	15.96	16.11	15.47	15.56	5062023
2016-06-27	15.79	15.79	14.37	14.62	5007529
2016-06-28	14.96	16.31	14.90	15.93	4347923
2016-06-29	16.77	17.39	16.66	17.03	7084429
2016-06-30	17.02	17.25	16.76	17.24	3101603
2016-07-01	17.32	17.43	16.77	17.10	3025248
2016-07-05	17.03	17.05	16.04	16.49	2509516
2016-07-06	16.22	16.86	16.19	16.56	1741223
2016-07-07	16.54	16.96	16.29	16.56	1746357
2016-07-08	16.68	17.15	16.64	17.12	1635038
2016-07-11	17.19	17.77	16.96	17.55	2859818
2016-07-12	17.72	18.39	17.72	18.09	3205323
2016-07-13	18.21	18.34	17.45	17.91	1830945
2016-07-14	17.89	18.32	17.78	18.00	2816815
2016-07-15	18.06	18.17	17.68	17.98	1344360
2016-07-18	17.99	18.00	17.56	17.74	1970565
2016-07-19	17.82	17.82	16.61	16.80	3270682
2016-07-20	16.80	16.88	16.20	16.71	5642570
2016-07-21	16.77	16.93	16.34	16.42	3636526
2016-07-22	16.70	16.98	16.30	16.73	1808256
2016-07-25	16.73	16.94	16.27	16.46	2330341
2016-07-26	16.35	16.79	16.08	16.68	3347846
2016-07-27	16.79	17.05	15.91	15.93	3784609
2016-07-28	15.85	16.17	15.60	15.97	3505554
2016-07-29	16.06	16.11	14.87	15.13	5130769
2016-08-01	15.15	15.33	14.62	14.86	2531930
2016-08-02	14.90	14.99	14.54	14.66	1615372
2016-08-03	14.71	15.42	14.54	15.26	3955149
2016-08-04	15.04	15.59	13.97	14.36	6835627
2016-08-05	14.33	14.45	13.74	13.96	2982337
2016-08-08	13.98	14.30	13.66	13.67	2289216
2016-08-09	13.67	13.77	12.56	12.61	3598567
2016-08-10	12.71	12.84	11.93	12.45	5504537
2016-08-11	12.40	12.49	12.07	12.38	2543677
2016-08-12	12.44	12.75	12.40	12.47	1958404
2016-08-15	12.42	13.04	12.31	12.72	2075551
2016-08-16	12.72	12.72	12.33	12.36	1771150
2016-08-17	12.29	12.53	12.10	12.34	2788736
2016-08-18	12.31	12.54	12.25	12.53	1357619
2016-08-19	12.45	12.45	11.96	12.14	2260029
2016-08-22	12.07	12.52	11.94	12.48	2203568
2016-08-23	12.56	13.26	12.51	13.13	3045852
2016-08-24	13.01	13.27	12.83	12.96	2691036
2016-08-25	12.92	13.12	12.70	12.85	1841971
2016-08-26	12.92	13.52	12.75	13.03	2432772
2016-08-29	12.99	13.29	12.99	13.00	1415140
2016-08-30	13.00	13.22	12.57	12.66	1432463
2016-08-31	12.68	12.88	12.18	12.67	1738962
2016-09-01	12.64	12.73	12.13	12.28	1547385
2016-09-02	12.28	12.78	12.28	12.47	1334343
2016-09-06	12.46	12.83	12.46	12.78	927776
2016-09-07	12.93	13.34	12.93	13.25	2439931
2016-09-08	13.25	14.34	13.16	14.09	4047197
2016-09-09	13.89	13.95	13.26	13.26	2011535
2016-09-12	13.14	13.87	12.89	13.75	2230114
2016-09-13	13.18	13.40	12.06	12.30	6133612
2016-09-14	12.16	12.67	11.85	12.12	3788469
2016-09-15	12.02	12.76	11.99	12.36	3379979
2016-09-16	12.24	12.45	11.97	12.37	2724080
2016-09-19	12.42	12.80	12.26	12.54	1525194
2016-09-20	12.59	12.98	12.45	12.90	3514029
2016-09-21	13.00	13.38	12.90	13.11	2444220
2016-09-22	13.24	13.39	12.87	13.27	2610296
2016-09-23	13.13	13.43	12.92	12.97	2764698
2016-09-26	12.93	13.19	12.74	12.87	1219905
2016-09-27	12.81	12.89	12.44	12.69	1287184
2016-09-28	12.76	12.90	12.34	12.36	3117977
2016-09-29	12.30	12.43	11.94	12.04	2623177
2016-09-30	12.03	12.40	11.69	12.39	3875087
2016-10-03	12.61	13.31	12.49	13.13	3858451
2016-10-04	13.12	13.81	12.78	13.00	3432206
2016-10-05	12.97	13.26	12.87	13.08	2428007
2016-10-06	13.00	13.26	12.74	12.76	2315675
2016-10-07	12.85	12.99	12.67	12.86	2277810
2016-10-10	12.94	13.43	12.94	13.38	2011892
2016-10-11	13.37	13.43	12.56	12.70	1964549
2016-10-12	12.74	12.81	12.26	12.28	2950699
2016-10-13	12.14	12.67	11.73	12.61	3673948
2016-10-14	12.61	13.00	12.20	12.55	2527508
2016-10-17	12.62	12.80	12.24	12.51	1772291
2016-10-18	12.88	13.46	12.73	12.87	5621001
2016-10-19	12.80	13.59	12.80	13.37	4973552
2016-10-20	12.97	13.25	12.61	12.90	3765915
2016-10-21	12.70	12.89	12.37	12.47	2531527
2016-10-24	12.46	12.57	11.68	11.87	4039475
2016-10-25	11.91	12.16	11.27	11.42	4057622
2016-10-26	11.27	11.33	10.56	10.72	6781182
2016-10-27	10.67	11.10	10.66	10.79	2737567
2016-10-28	10.84	11.01	10.59	10.81	3806507
2016-10-31	10.89	11.05	10.65	10.65	2116153
2016-11-01	10.64	11.00	10.53	10.72	5455101
2016-11-02	9.32	9.48	7.01	7.34	26943640
2016-11-03	7.31	8.03	7.31	7.85	8870340
2016-11-04	8.01	8.62	7.91	8.31	6038197
2016-11-07	8.56	8.74	8.33	8.58	3926318
2016-11-08	8.73	8.89	8.60	8.61	3558893
2016-11-09	9.36	9.40	8.63	9.07	6271636
2016-11-10	9.18	9.40	8.21	8.38	6849294
2016-11-11	8.43	8.51	8.05	8.33	4900047
2016-11-14	8.55	8.93	8.34	8.77	5310931
2016-11-15	8.75	9.06	8.62	9.01	2252276
2016-11-16	8.93	9.12	8.84	9.09	2316384
2016-11-17	9.21	9.70	9.21	9.48	3276366
2016-11-18	9.51	9.55	9.12	9.22	2893587
2016-11-21	9.14	9.42	9.02	9.33	1591093
2016-11-22	9.45	9.49	8.85	8.86	3094522
2016-11-23	8.75	9.23	8.71	9.21	1154844
2016-11-25	9.19	9.29	9.02	9.17	900230
2016-11-28	9.20	9.43	9.10	9.35	2262252
2016-11-29	9.27	9.31	8.87	8.95	1778378
2016-11-30	9.00	9.03	8.50	8.65	4827808
2016-12-01	8.70	8.72	8.10	8.17	3034976
2016-12-02	8.18	8.33	7.67	7.74	7127012
2016-12-05	7.74	8.32	7.62	8.30	4836961
2016-12-06	8.28	8.49	8.10	8.40	4525004
2016-12-07	8.39	8.50	8.04	8.12	3135568
2016-12-08	8.09	8.31	7.84	8.21	3984163
2016-12-09	8.40	9.09	8.40	8.98	13547139
2016-12-12	8.89	9.23	8.30	8.32	4674408
2016-12-13	8.44	8.57	8.22	8.52	2096389
2016-12-14	8.48	8.94	8.34	8.37	2701519
2016-12-15	8.38	8.46	8.01	8.41	2943442
2016-12-16	8.42	8.79	8.41	8.44	4769298
2016-12-19	8.86	8.86	8.46	8.60	2145215
2016-12-20	8.17	8.50	8.17	8.25	3156117
2016-12-21	8.34	8.40	8.17	8.35	2499519
2016-12-22	8.30	8.32	8.00	8.01	3283021
2016-12-23	8.14	8.35	7.98	8.31	3593427
2016-12-27	8.34	8.68	8.22	8.60	2041757
2016-12-28	8.58	8.68	8.34	8.46	2406862
2016-12-29	8.47	8.80	8.44	8.54	1504287
2016-12-30	8.51	8.54	8.43	8.46	1400097
2017-01-03	8.47	8.58	8.09	8.29	2391640
2017-01-04	8.23	8.91	8.23	8.89	3019231
2017-01-05	8.95	9.03	8.75	8.95	2233332
2017-01-06	9.00	9.25	8.76	9.24	2430907
2017-01-09	9.09	9.16	8.84	9.10	2556314
2017-01-10	9.11	9.38	8.98	9.32	2603974
2017-01-11	9.47	9.82	9.41	9.67	4757548
2017-01-12	9.59	9.75	9.21	9.48	2341824
2017-01-13	9.46	9.97	9.45	9.86	2441781
2017-01-17	10.11	10.46	9.89	10.42	4930752
2017-01-18	9.94	10.12	9.67	9.87	3867494
2017-01-19	9.91	9.98	9.51	9.70	3221470
2017-01-20	9.78	10.02	9.41	9.42	2601524
2017-01-23	9.41	9.57	8.91	9.09	3532762
2017-01-24	9.10	9.61	9.10	9.53	2541550
2017-01-25	9.63	10.02	9.48	9.97	4561102
2017-01-26	10.13	10.19	9.84	9.94	5016837
2017-01-27	9.84	9.91	9.36	9.50	3787342
2017-01-30	9.45	9.47	8.97	9.24	4952092
2017-01-31	9.13	9.70	9.13	9.55	4471123
2017-02-01	9.59	9.67	9.22	9.32	1948739
2017-02-02	9.27	9.83	9.10	9.60	5928025
2017-02-03	9.63	9.77	9.60	9.62	2876994
2017-02-06	9.62	9.67	9.00	9.10	2805786
2017-02-07	9.07	9.20	8.81	8.82	3019873
2017-02-08	8.80	8.89	8.41	8.70	2605983
2017-02-09	8.30	8.81	8.30	8.47	4421429
2017-02-10	8.41	8.80	8.37	8.75	2426245
2017-02-13	8.85	8.97	8.65	8.75	2083937
2017-02-14	8.63	8.78	8.49	8.62	1616773
2017-02-15	8.73	9.39	8.66	9.25	6734129
2017-02-16	9.24	9.48	9.15	9.20	2541685
2017-02-17	9.28	9.30	8.67	9.04	2401795
2017-02-21	9.00	9.30	8.89	9.12	2758317
2017-02-22	9.08	9.17	8.85	9.00	3223128
2017-02-23	9.04	9.12	8.70	8.78	4095877
2017-02-24	9.18	9.25	8.44	8.48	3886909
2017-02-27	8.56	8.59	7.92	8.32	5206936
2017-02-28	8.24	8.47	8.00	8.04	4693532
2017-03-01	8.18	8.44	8.02	8.02	3122529
2017-03-02	8.01	8.31	7.94	8.12	2881683
2017-03-03	8.15	8.32	7.96	8.29	2306077
2017-03-06	8.27	8.27	7.83	8.11	2470634
2017-03-07	8.11	8.17	7.71	7.80	4031229
2017-03-08	7.80	7.80	7.27	7.62	5372069
2017-03-09	7.61	7.89	7.57	7.76	2651378
2017-03-10	7.89	8.09	7.79	7.90	3087107
2017-03-13	7.88	7.93	7.45	7.50	3031171
2017-03-14	7.52	7.52	7.11	7.26	3489088
2017-03-15	7.28	7.35	7.12	7.31	3667221
2017-03-16	7.29	7.61	7.14	7.51	5221247
2017-03-17	7.53	7.53	7.21	7.30	4282218
2017-03-20	7.26	7.34	7.07	7.12	3302165
2017-03-21	7.15	7.35	7.09	7.29	3425323
2017-03-22	7.26	7.29	6.67	6.96	5691338
2017-03-23	6.80	7.15	6.80	7.05	3123323
2017-03-24	7.05	7.40	7.03	7.33	2929758
2017-03-27	7.46	7.68	7.26	7.55	3186001
2017-03-28	7.49	7.59	7.31	7.57	2988470
2017-03-29	7.58	7.95	7.57	7.69	2785597
2017-03-30	7.67	7.81	7.52	7.68	2145637
2017-03-31	7.66	8.02	7.60	7.86	2464633
2017-04-03	7.85	7.98	7.63	7.82	2020782
2017-04-04	7.83	7.99	7.70	7.98	2315964
2017-04-05	7.99	8.17	7.91	8.01	3091445
2017-04-06	8.00	8.11	7.85	8.06	3398296
2017-04-07	8.04	8.12	7.71	7.76	2474879
2017-04-10	7.80	7.94	7.70	7.91	2238996
2017-04-11	7.79	7.87	7.37	7.56	4002780
2017-04-12	7.49	7.56	7.21	7.43	2691197
2017-04-13	7.41	7.43	7.15	7.19	2784024
2017-04-17	7.13	7.22	7.02	7.05	2143909
2017-04-18	7.04	7.17	6.91	7.05	2583979
2017-04-19	7.02	7.04	6.31	6.47	6662858
2017-04-20	6.56	6.75	6.30	6.61	5376463
2017-04-21	6.59	6.68	6.34	6.38	3983469
2017-04-24	6.45	6.59	6.25	6.30	3176176
2017-04-25	6.31	6.38	6.14	6.19	3734289
2017-04-26	6.47	6.78	6.33	6.47	5098505
2017-04-27	6.44	6.48	6.16	6.29	3225975
2017-04-28	6.30	6.47	6.11	6.42	3388067
2017-05-01	6.41	6.70	6.39	6.63	2723781
2017-05-02	6.62	6.72	6.26	6.33	3312883
2017-05-03	6.25	6.33	6.00	6.02	4262499
2017-05-04	6.00	6.06	5.84	5.93	4034128
2017-05-05	6.40	6.53	6.05	6.47	6034411
2017-05-08	6.42	6.66	6.42	6.56	3794555
2017-05-09	6.57	6.62	6.35	6.40	2759760
2017-05-10	6.43	6.90	6.38	6.81	5779046
2017-05-11	6.89	7.25	6.83	7.03	5518768
2017-05-12	7.01	7.12	6.73	6.82	2753600
2017-05-15	6.86	7.07	6.84	6.99	2927770
2017-05-16	6.93	7.06	6.83	6.89	3585473
2017-05-17	6.79	7.25	6.59	7.00	6308038
2017-05-18	7.02	7.36	6.80	7.26	5287288
2017-05-19	9.24	9.40	8.80	9.12	32952572
2017-05-22	9.34	9.54	8.13	8.16	19445380
2017-05-23	8.39	8.50	8.04	8.18	7964320
2017-05-24	8.08	8.66	8.07	8.59	8495610
2017-05-25	8.58	8.80	8.22	8.65	5825599
2017-05-26	8.62	8.65	8.42	8.58	2368502
2017-05-30	8.52	8.56	8.32	8.39	2669270
2017-05-31	8.29	8.38	8.09	8.27	2821672
2017-06-01	8.27	8.55	8.24	8.40	2199434
2017-06-02	8.40	8.54	8.31	8.38	2556964
2017-06-05	8.22	8.39	8.09	8.20	2123272
2017-06-06	8.19	8.65	8.09	8.52	5137635
2017-06-07	8.38	8.51	7.92	8.07	5500135
2017-06-08	8.06	8.12	7.74	7.81	2593007
2017-06-09	7.75	8.05	7.71	8.04	3036341
2017-06-12	8.04	8.20	7.90	8.11	2829317
2017-06-13	8.14	8.28	8.03	8.19	1594747
2017-06-14	8.21	8.23	7.84	7.91	2604358
2017-06-15	7.89	8.07	7.79	8.05	2121718
2017-06-16	7.97	8.10	7.83	8.08	2426505
2017-06-19	8.05	8.24	7.95	8.18	2396980
2017-06-20	8.14	8.23	7.85	8.18	2319534
2017-06-21	8.25	8.40	7.92	8.03	3399981
2017-06-22	8.05	8.40	8.02	8.24	1428718
2017-06-23	8.23	8.61	8.19	8.50	3372174
2017-06-26	8.57	8.78	8.51	8.69	1987041
2017-06-27	8.68	8.74	8.46	8.52	1911947
2017-06-28	8.57	8.66	8.39	8.41	2312025
2017-06-29	8.37	8.41	8.04	8.27	2403462
2017-06-30	8.27	8.44	8.10	8.27	2369030
2017-07-03	8.31	8.52	8.22	8.31	689492
2017-07-05	8.29	8.41	8.08	8.11	1946774
2017-07-06	8.13	8.13	7.70	7.80	3478530
2017-07-07	7.78	7.79	7.41	7.67	2215149
2017-07-10	7.68	7.69	7.40	7.44	1663615
2017-07-11	7.46	7.55	7.31	7.38	2624973
2017-07-12	7.50	7.63	7.42	7.42	2707131
2017-07-13	7.74	8.21	7.68	7.73	5592445
2017-07-14	7.79	8.46	7.77	8.24	5682528
2017-07-17	8.23	8.65	8.20	8.64	3928584
2017-07-18	8.63	8.85	8.57	8.76	3579480
2017-07-19	8.79	9.11	8.74	9.04	5199433
2017-07-20	9.10	9.17	8.92	8.99	3816499
2017-07-21	9.00	9.00	8.59	8.83	3065376
2017-07-24	8.82	8.87	8.57	8.76	2469947
2017-07-25	8.75	9.01	8.72	8.73	7256851
2017-07-26	8.74	8.82	8.56	8.61	3012795
2017-07-27	8.60	8.83	8.58	8.75	5101445
2017-07-28	8.80	9.01	8.75	8.95	9145654
2017-07-31	8.96	9.02	8.75	8.98	1609671
2017-08-01	8.99	9.12	8.77	8.98	1268448
2017-08-02	8.97	8.97	8.63	8.68	2033657
2017-08-03	8.68	8.68	8.05	8.07	5305942
2017-08-04	8.20	8.87	7.84	8.49	7904593
2017-08-07	8.49	8.75	8.39	8.60	3625976
2017-08-08	8.44	8.58	8.16	8.28	4712968
2017-08-09	8.32	8.32	8.16	8.24	1869584
2017-08-10	8.19	8.53	8.18	8.37	2674105
2017-08-11	8.30	8.51	8.27	8.48	1575281
2017-08-14	8.52	8.68	8.50	8.58	1774176
2017-08-15	8.55	8.63	8.23	8.43	1801657
2017-08-16	8.45	8.56	8.38	8.51	1484378
2017-08-17	8.51	8.80	8.46	8.72	3554747
2017-08-18	8.79	9.58	8.61	9.28	8912834
2017-08-21	9.38	9.95	9.28	9.80	6136548
2017-08-22	9.80	10.01	9.79	9.83	4582498
2017-08-23	9.81	10.01	9.63	9.93	3362157
2017-08-24	9.95	10.01	9.56	9.59	2100675
2017-08-25	9.64	9.67	9.31	9.59	1932108
2017-08-28	9.62	9.66	9.27	9.50	1549002
2017-08-29	9.47	9.65	9.31	9.60	1433125
2017-08-30	9.60	9.70	9.35	9.61	1734394
2017-08-31	9.43	9.55	9.32	9.42	2835831
2017-09-01	9.42	9.42	9.05	9.16	3503855
2017-09-05	9.26	9.26	8.71	8.87	4443974
2017-09-06	8.88	9.22	8.72	8.94	3881746
2017-09-07	8.96	9.45	8.87	9.36	3392071
2017-09-08	9.30	9.43	9.02	9.18	2484203
2017-09-11	9.15	9.25	9.05	9.13	1510960
2017-09-12	9.12	9.43	9.12	9.40	3017436
2017-09-13	9.40	9.56	9.20	9.30	2024395
2017-09-14	9.26	9.38	9.12	9.27	1299223
2017-09-15	9.27	9.37	9.06	9.35	2560281
2017-09-18	9.33	9.48	9.30	9.47	2445628
2017-09-19	9.26	9.71	9.17	9.57	3583216
2017-09-20	9.58	9.76	9.55	9.66	1863795
2017-09-21	9.65	9.87	9.63	9.76	2416769
2017-09-22	9.76	9.90	9.69	9.74	2128005
2017-09-25	9.77	9.90	9.39	9.55	2213084
2017-09-26	9.52	9.81	9.48	9.67	2113850
2017-09-27	9.63	9.95	9.63	9.87	2747499
2017-09-28	9.90	9.94	9.66	9.71	2270217
2017-09-29	9.68	9.99	9.64	9.79	3488387
2017-10-02	9.79	9.84	9.36	9.49	2740816
2017-10-03	9.52	9.62	9.28	9.32	3012488
2017-10-04	9.30	9.47	9.24	9.30	2172338
2017-10-05	9.42	9.59	9.32	9.52	2402129
2017-10-06	9.47	9.59	9.35	9.51	1366900
2017-10-09	9.56	9.56	9.42	9.44	26686191
2017-10-10	9.50	9.53	9.33	9.38	2751859
2017-10-11	9.38	9.66	9.33	9.36	3065205
2017-10-12	9.35	9.78	9.29	9.59	2947465
2017-10-13	9.65	9.74	9.52	9.64	2508221
2017-10-16	9.64	9.94	9.64	9.81	3772620
2017-10-17	9.56	9.66	9.29	9.44	4690917
2017-10-18	9.41	9.75	9.33	9.38	3533349
2017-10-19	9.37	9.49	9.07	9.24	4105044
2017-10-20	9.26	9.28	9.14	9.26	2220833
2017-10-23	9.28	9.42	8.88	9.09	4044864
2017-10-24	9.30	9.38	9.12	9.21	2735328
2017-10-25	9.19	11.19	9.14	10.78	15283490
2017-10-26	10.90	11.38	10.85	11.18	11626725
2017-10-27	11.18	11.31	10.97	11.22	7138005
2017-10-30	12.72	12.84	11.76	11.85	51513541
2017-10-31	11.89	12.50	11.87	12.45	17775334
2017-11-01	12.50	12.59	12.22	12.34	9091372
2017-11-02	12.30	12.48	11.95	12.25	8391660
2017-11-03	12.30	12.44	12.15	12.37	8509367
2017-11-06	12.33	12.50	12.28	12.45	4543397
2017-11-07	12.49	12.51	12.16	12.16	4169959
2017-11-08	12.08	12.22	12.07	12.09	4580435
2017-11-09	12.09	12.19	11.64	11.76	8095618
2017-11-10	11.73	12.09	11.60	12.03	6854977
2017-11-13	11.95	12.33	11.95	12.29	7340284
2017-11-14	12.29	12.46	12.25	12.35	7525235
2017-11-15	12.36	12.44	12.15	12.39	9351304
2017-11-16	12.40	12.42	12.20	12.27	8182688
2017-11-17	12.11	12.41	12.11	12.33	9293063
2017-11-20	12.34	12.36	12.16	12.20	2467911
2017-11-21	12.20	12.26	12.07	12.19	3975354
2017-11-22	12.14	12.51	12.14	12.49	3481301
2017-11-24	12.48	12.54	12.35	12.42	1478760
2017-11-27	12.41	12.41	12.09	12.15	7886959
2017-11-28	12.28	12.29	12.17	12.24	6767573
2017-11-29	12.20	12.28	12.00	12.17	6888674
2017-11-30	12.25	12.36	12.07	12.13	8462725
2017-12-01	12.08	12.19	11.83	11.93	7793456
2017-12-04	12.00	12.00	11.71	11.78	8623050
2017-12-05	11.75	11.77	11.24	11.36	4598604
2017-12-06	11.36	11.39	11.05	11.33	3548281
2017-12-07	11.14	11.36	11.05	11.33	3859361
2017-12-08	11.33	11.37	11.17	11.31	2462375
2017-12-11	11.27	11.58	11.27	11.55	9964822
2017-12-12	11.61	11.71	11.43	11.51	3867165
2017-12-13	11.40	11.48	10.89	11.15	4099192
2017-12-14	11.17	11.17	10.93	11.00	2970832
2017-12-15	11.04	11.13	10.97	11.04	2648443
2017-12-18	11.04	11.40	11.04	11.34	6151913
2017-12-19	11.40	11.60	11.31	11.47	3134523
2017-12-20	11.53	11.79	11.53	11.59	4975029
2017-12-21	11.60	11.77	11.56	11.63	5204368
2017-12-22	11.70	11.70	11.41	11.57	4836937
2017-12-26	11.60	11.63	11.35	11.43	5605809
2017-12-27	11.45	11.64	11.41	11.53	5081165
2017-12-28	11.58	11.63	11.39	11.55	4973875
2017-12-29	11.57	11.96	11.55	11.85	5359766
2018-01-02	11.86	11.87	11.70	11.85	2869714
2018-01-03	11.85	12.11	11.79	11.88	3094637
2018-01-04	11.89	12.23	11.78	11.78	4066573
2018-01-05	11.81	11.99	11.76	11.97	1418046
2018-01-08	11.95	12.09	11.87	12.01	2342882
2018-01-09	11.90	11.95	11.69	11.85	3307865
2018-01-10	11.87	11.89	11.69	11.76	3120095
2018-01-11	11.75	11.98	11.72	11.91	3830347
2018-01-12	11.97	11.99	11.84	11.96	1477489
2018-01-16	11.98	12.00	11.53	11.55	3124760
2018-01-17	11.57	11.96	11.57	11.86	3176084
2018-01-18	11.94	12.11	11.91	12.07	3130511
2018-01-19	12.08	12.62	12.07	12.59	5458640
2018-01-22	12.60	12.73	12.38	12.38	2214521
2018-01-23	12.35	12.52	12.34	12.37	1891122
2018-01-24	12.41	12.75	12.38	12.52	1990003
2018-01-25	12.55	12.72	12.46	12.68	2135086
2018-01-26	12.75	12.82	12.62	12.80	2075278
2018-01-29	12.76	12.80	12.51	12.61	3171186
2018-01-30	12.54	12.60	12.27	12.31	3493148
2018-01-31	12.32	12.56	12.31	12.52	3538788
2018-02-01	12.51	12.78	12.48	12.61	3437346
2018-02-02	12.50	12.62	12.27	12.30	4011372
2018-02-05	12.23	12.38	11.83	11.86	4426764
2018-02-06	11.67	12.10	11.46	11.97	5717491
2018-02-07	11.96	12.37	11.87	11.87	5846057
2018-02-08	11.88	11.97	11.19	11.19	3372328
2018-02-09	11.24	11.63	11.11	11.52	5787211
2018-02-12	11.54	11.60	11.20	11.57	2732238
2018-02-13	11.51	11.81	11.51	11.75	1339542
2018-02-14	11.67	11.86	11.63	11.73	1467899
2018-02-15	11.80	12.08	11.71	12.02	3853724
2018-02-16	12.04	12.24	11.97	12.13	1250589
2018-02-20	12.05	12.25	12.05	12.18	1827876
2018-02-21	12.20	12.30	12.01	12.01	1000561
2018-02-22	12.05	12.25	11.99	12.10	2303598
2018-02-23	12.16	12.28	12.08	12.25	3103523
2018-02-26	12.30	12.42	11.89	12.29	2019895
2018-02-27	12.26	12.50	12.25	12.28	1414198
2018-02-28	12.27	12.39	12.20	12.23	2245998
2018-03-01	12.20	12.47	12.17	12.34	1991134
2018-03-02	12.25	12.69	12.21	12.65	1500132
2018-03-05	12.66	12.97	12.62	12.89	3049194
2018-03-06	12.99	13.33	12.83	13.30	3472175
2018-03-07	13.25	13.50	13.12	13.36	2693470
2018-03-08	13.44	13.55	13.32	13.47	2372904
2018-03-09	13.50	13.58	13.35	13.38	3999004
2018-03-12	13.44	13.48	13.21	13.25	3021535
2018-03-13	13.27	13.38	13.12	13.28	6152294
2018-03-14	13.33	13.39	13.08	13.15	6057488
2018-03-15	13.20	13.47	13.20	13.40	2828480
2018-03-16	13.46	13.46	13.19	13.25	5126775
2018-03-19	13.22	13.22	12.86	12.94	2235067
2018-03-20	12.98	13.06	12.80	12.88	2469782
2018-03-21	12.87	13.18	12.85	13.11	1923838
2018-03-22	13.02	13.35	12.95	13.22	2508854
2018-03-23	13.26	13.36	13.05	13.09	1382353
2018-03-26	13.16	13.55	13.09	13.47	1581337
2018-03-27	13.53	13.76	13.38	13.54	1988027
2018-03-28	13.66	13.92	13.53	13.72	1433660
2018-03-29	13.74	13.78	13.46	13.52	2980861
2018-04-02	13.55	13.59	13.02	13.23	2674327
2018-04-03	13.29	13.57	13.09	13.49	2901733
2018-04-04	13.41	13.46	13.26	13.37	1866479
2018-04-05	13.42	13.66	13.05	13.14	8887741
2018-04-06	13.12	13.18	12.76	12.81	22175203
2020-09-17	22.59	27.11	22.00	23.90	2229120
2020-09-18	23.45	23.50	22.00	22.60	472214
2020-09-21	22.18	23.10	21.07	22.00	261421
2020-09-22	23.23	23.23	21.55	22.95	242828
2020-09-23	22.69	23.15	21.96	22.25	100656
2020-09-24	22.49	22.85	21.40	22.06	138188
2020-09-25	22.05	22.87	21.79	22.00	189329
2020-09-28	22.29	22.77	21.35	21.50	101636
2020-09-29	21.29	21.69	19.27	20.00	191004
2020-09-30	20.11	20.47	20.00	20.19	46170
2020-10-01	20.40	20.91	19.17	19.52	276070
2020-10-02	19.26	21.03	18.36	19.05	351585
2020-10-05	19.22	19.43	18.20	18.92	226654
2020-10-06	18.90	19.27	18.08	18.84	144300
2020-10-07	19.00	19.08	18.38	18.74	120187
2020-10-08	18.76	19.13	18.42	18.99	209891
2020-10-09	18.77	19.19	18.24	18.64	522824
2020-10-12	19.20	20.45	18.88	18.98	219579
2020-10-13	19.34	19.83	18.93	19.03	218866
2020-10-14	19.25	19.34	17.46	17.68	239057
2020-10-15	17.51	18.67	16.14	17.16	416483
2020-10-16	16.91	17.54	16.80	17.42	68914
2020-10-19	17.43	17.66	15.60	17.15	429030
2020-10-20	17.00	18.23	15.67	16.81	361240
2020-10-21	16.80	19.20	16.40	17.09	440626
2020-10-22	17.06	17.58	16.78	17.04	152514
2020-10-23	17.03	18.40	16.06	17.10	303723
2020-10-26	16.96	18.01	16.55	17.59	150535
2020-10-27	17.67	19.30	17.46	18.16	257316
2020-10-28	17.73	18.81	17.00	17.25	77981
2020-10-29	17.29	20.33	16.87	19.65	468881
2020-10-30	19.46	21.04	18.47	20.68	91642
2020-11-02	20.63	21.42	18.17	21.10	575009
2020-11-03	21.20	24.37	20.35	23.94	420561
2020-11-04	23.70	25.01	21.25	21.26	1249890
2020-11-05	21.26	22.37	20.68	21.29	344021
2020-11-06	21.38	22.37	20.18	20.19	163979
2020-11-09	20.79	21.69	19.43	19.99	236621
2020-11-10	19.96	20.80	19.10	19.21	162849
2020-11-11	19.48	20.99	19.18	20.25	363583
2020-11-12	20.48	21.04	19.50	19.94	126944
2020-11-13	20.00	20.46	18.60	19.31	311964
2020-11-16	19.76	20.24	18.39	18.80	132166
2020-11-17	18.72	20.44	17.76	19.00	278178
2020-11-18	19.32	20.99	18.02	18.95	437312
2020-11-19	18.84	19.81	18.40	19.30	336771
2020-11-20	19.34	20.21	18.87	19.40	72167
2020-11-23	19.49	19.49	18.50	18.97	184228
2020-11-24	18.95	19.99	18.70	19.56	116045
2020-11-25	19.55	20.12	19.19	19.61	106045
2020-11-27	19.82	20.57	19.29	19.90	84623
2020-11-30	20.16	20.99	19.24	20.16	271465
2020-12-01	20.16	22.88	20.16	21.77	225754
2020-12-02	22.05	22.14	20.57	20.58	214506
2020-12-03	20.86	21.20	20.16	20.77	98134
2020-12-04	20.77	21.39	20.52	20.95	162351
2020-12-07	21.17	21.70	20.07	20.71	167150
2020-12-08	20.64	21.32	20.64	20.82	92456
2020-12-09	20.80	21.59	19.81	20.16	126798
2020-12-10	20.16	20.89	19.38	19.49	144787
2020-12-11	19.74	20.30	18.50	19.22	129044
2020-12-14	19.24	20.82	19.24	20.21	280848
2020-12-15	20.50	20.60	20.01	20.45	153311
2020-12-16	20.28	20.85	19.70	20.29	276634
2020-12-17	20.30	20.77	19.62	20.24	655170
2020-12-18	20.59	22.23	20.01	21.16	2390645
2020-12-21	20.71	21.50	20.27	21.06	409787
2020-12-22	20.95	21.81	20.70	21.60	628709
2020-12-23	21.80	24.85	21.80	23.50	345617
2020-12-24	23.22	24.00	22.13	22.53	65184
2020-12-28	22.42	23.59	22.10	23.43	120618
2020-12-29	23.52	24.58	21.72	22.24	315898
2020-12-30	22.11	22.89	21.72	22.11	111031
2020-12-31	22.00	22.30	20.14	21.00	107562
2021-01-04	20.82	20.99	18.71	19.01	211358
2021-01-05	19.15	19.16	18.76	18.87	105797
2021-01-06	18.93	21.68	18.56	21.42	218808
2021-01-07	21.49	23.52	20.85	23.22	125616
2021-01-08	25.30	27.78	25.00	27.13	286770
2021-01-11	28.00	28.35	24.67	26.90	191257
2021-01-12	27.19	29.42	27.19	28.74	157326
2021-01-13	29.07	29.45	27.71	29.30	132616
2021-01-14	29.31	29.93	27.12	29.05	136787
2021-01-15	28.80	29.80	27.93	28.61	157931
2021-01-19	28.22	29.22	27.00	28.96	140436
2021-01-20	28.89	32.32	27.90	28.53	245899
2021-01-21	26.61	26.77	21.08	21.24	4131600
2021-01-22	21.90	21.94	20.20	20.20	1638891
2021-01-25	20.35	21.05	19.27	19.92	1402369
2021-01-26	20.12	20.52	18.61	18.72	1166978
2021-01-27	18.75	19.25	17.50	18.40	775200
2021-01-28	18.46	20.51	18.46	18.69	1121584
2021-01-29	19.22	19.58	18.50	19.33	585723
2021-02-01	19.44	20.14	18.85	18.99	525931
2021-02-02	19.16	20.54	18.76	20.34	639486
2021-02-03	20.20	20.92	20.05	20.39	440047
2021-02-04	20.50	20.89	20.13	20.75	254584
2021-02-05	20.77	21.25	20.30	20.49	332873
2021-02-08	20.49	20.89	19.81	20.31	333270
2021-02-09	20.71	20.71	19.37	19.49	496248
2021-02-10	19.70	19.73	18.68	18.72	309976
2021-02-11	18.80	19.97	18.42	18.81	323606
2021-02-12	18.66	18.80	18.11	18.61	354918
2021-02-16	18.55	19.03	18.05	18.48	382038
2021-02-17	18.41	18.98	18.15	18.62	283715
2021-02-18	18.22	20.51	18.13	19.35	642701
2021-02-19	19.47	19.77	18.60	18.79	229055
2021-02-22	18.80	20.08	18.80	19.68	409140
2021-02-23	19.21	20.00	18.36	19.18	360935
2021-02-24	19.33	20.99	19.04	20.23	297992
2021-02-25	20.17	20.86	19.10	19.34	225533
2021-02-26	19.24	20.00	18.18	18.47	433595
2021-03-01	18.83	18.83	17.63	17.71	442548
2021-03-02	17.94	18.34	17.73	17.77	249918
2021-03-03	17.88	17.92	16.65	16.68	339706
2021-03-04	16.78	17.49	14.94	15.70	332757
2021-03-05	16.00	16.25	14.12	15.60	515067
2021-03-08	15.50	16.45	15.33	16.00	439296
2021-03-09	16.11	16.20	15.40	15.64	565900
2021-03-10	15.80	15.94	15.14	15.25	491574
2021-03-11	15.55	16.42	14.95	16.38	567698
2021-03-12	16.26	16.89	15.94	16.84	208412
2021-03-15	16.91	17.22	16.70	16.77	293865
2021-03-16	16.99	17.32	16.30	16.63	314207
2021-03-17	16.49	16.71	16.16	16.57	134941
2021-03-18	16.52	16.58	15.93	16.11	126865
2021-03-19	16.19	16.58	15.79	15.81	503653
2021-03-22	16.26	16.35	15.69	15.81	301014
2021-03-23	15.63	15.72	15.03	15.20	176992
2021-03-24	15.35	15.63	13.50	14.00	393494
2021-03-25	14.00	15.29	14.00	14.68	158685
2021-03-26	14.78	14.89	13.94	14.71	160500
2021-03-29	14.65	14.99	13.93	14.62	198983
2021-03-30	14.62	15.30	14.29	15.23	255398
2021-03-31	15.21	15.84	15.15	15.53	170514
2021-04-01	15.62	15.98	15.13	15.94	197036
2021-04-05	16.02	17.20	15.93	17.19	380338
2021-04-06	17.02	17.02	15.96	16.45	246454
2021-04-07	16.36	16.66	16.12	16.44	147066
2021-04-08	16.53	16.78	15.78	16.75	359566
2021-04-09	16.74	17.09	16.22	16.75	272925
2021-04-12	16.63	16.85	16.12	16.70	222920
2021-04-13	16.69	16.96	16.28	16.90	194192
2021-04-14	17.00	17.67	16.96	17.16	137556
2021-04-15	17.19	17.78	17.05	17.53	270280
2021-04-16	17.70	17.70	16.99	17.45	195757
2021-04-19	17.43	18.04	17.05	17.88	366206
2021-04-20	17.76	18.08	16.99	17.33	618981
2021-04-21	17.35	17.89	16.98	17.24	381555
2021-04-22	17.30	17.74	16.97	17.14	351106
2021-04-23	17.23	18.53	17.14	18.40	211687
2021-04-26	18.38	18.80	18.00	18.53	133959
2021-04-27	18.53	19.20	18.35	18.72	207254
2021-04-28	18.64	19.15	18.27	18.97	204652
2021-04-29	19.00	19.30	18.27	19.20	317065
2021-04-30	18.93	19.78	18.82	19.68	376487
2021-05-03	19.64	19.69	17.72	17.89	202112
2021-05-04	17.79	18.19	17.07	17.55	210144
2021-05-05	17.69	18.16	17.38	17.80	219961
2021-05-06	17.81	18.36	17.31	18.12	170298
2021-05-07	18.23	19.00	18.06	18.71	117739
2021-05-10	18.78	18.96	17.75	18.03	158413
2021-05-11	17.51	18.60	17.46	17.84	178026
2021-05-12	17.69	17.99	17.04	17.24	241141
2021-05-13	17.28	17.53	16.42	16.98	206899
2021-05-14	17.25	17.91	17.03	17.47	143767
2021-05-17	17.28	18.02	17.28	17.98	123513
2021-05-18	18.11	18.50	17.22	17.57	186085
2021-05-19	17.26	17.73	17.13	17.53	138707
2021-05-20	17.53	18.59	17.42	18.17	114605
2021-05-21	18.31	18.63	17.92	18.35	140922
2021-05-24	18.08	19.00	18.08	18.74	199918
2021-05-25	18.67	19.35	18.67	18.94	152318
2021-05-26	19.06	19.63	18.85	19.56	144472
2021-05-27	19.52	19.65	18.53	18.84	329060
2021-05-28	18.97	19.80	18.79	19.11	135552
2021-06-01	19.28	19.30	18.40	18.62	127094
2021-06-02	18.75	19.30	18.73	19.05	179925
2021-06-03	18.74	18.85	17.66	18.02	221209
2021-06-04	18.13	18.41	17.91	18.14	96081
2021-06-07	18.20	19.96	18.16	19.70	240964
2021-06-08	19.75	20.22	18.92	20.00	345630
2021-06-09	20.00	20.80	19.55	20.32	168277
2021-06-10	20.42	20.93	20.15	20.81	149382
2021-06-11	20.77	21.10	19.59	20.52	132578
2021-06-14	20.15	21.33	19.80	20.94	436458
2021-06-15	20.92	21.29	20.20	20.46	241840
2021-06-16	20.50	21.50	20.33	21.00	235435
2021-06-17	21.08	21.93	21.08	21.58	154874
2021-06-18	21.26	21.67	20.53	21.49	257078
2021-06-21	21.34	21.98	21.08	21.92	218635
2021-06-22	21.84	21.97	20.62	20.86	668288
2021-06-23	20.65	21.70	20.65	21.36	233107
2021-06-24	21.34	22.58	21.34	21.93	206239
2021-06-25	21.93	22.04	20.95	21.84	2269856
2021-06-28	21.89	22.50	21.78	22.33	153409
2021-06-29	22.09	22.92	21.98	22.00	346284
2021-06-30	21.87	22.17	20.97	21.04	130424
2021-07-01	21.04	21.68	21.04	21.46	83657
2021-07-02	21.66	21.70	20.85	21.24	95593
2021-07-06	21.19	21.25	20.70	20.73	115719
2021-07-07	20.73	21.31	20.63	20.98	63715
2021-07-08	20.33	21.63	20.33	20.77	110375
2021-07-09	21.05	21.45	20.86	21.01	226149
2021-07-12	20.85	21.25	20.60	20.90	104417
2021-07-13	20.45	20.88	19.53	19.80	431044
2021-07-14	19.77	19.84	18.23	18.48	187138
2021-07-15	18.39	19.22	17.90	18.90	134735
2021-07-16	19.14	19.75	18.69	19.00	101844
2021-07-19	18.68	20.28	18.68	19.69	178223
2021-07-20	19.78	20.34	19.08	19.59	175415
2021-07-21	19.60	19.75	19.29	19.49	128155
2021-07-22	19.48	19.59	18.83	19.12	137715
2021-07-23	19.11	20.05	18.58	19.52	353438
2021-07-26	19.50	20.07	18.60	19.48	357706
2021-07-27	19.46	20.05	18.55	19.42	161390
2021-07-28	19.50	19.88	19.33	19.57	153595
2021-07-29	19.70	19.88	18.61	18.87	143948
2021-07-30	18.66	18.66	17.78	18.07	178086
2021-08-02	17.98	18.25	17.75	17.94	188587
2021-08-03	18.00	18.00	17.31	17.59	189920
2021-08-04	17.42	19.15	17.42	18.39	564599
2021-08-05	18.28	19.50	18.28	18.88	370265
2021-08-06	18.83	19.74	18.63	18.99	565128
2021-08-09	18.81	19.24	18.34	18.42	463038
2021-08-10	18.40	18.50	17.51	17.63	241955
2021-08-11	17.72	17.72	16.40	16.50	296621
2021-08-12	16.57	17.41	16.32	17.33	158548
2021-08-13	17.35	17.79	17.16	17.33	85650
2021-08-16	17.26	17.26	16.36	16.56	178176
2021-08-17	16.57	16.94	16.30	16.58	136485
2021-08-18	16.69	17.00	16.15	16.16	269577
2021-08-19	16.04	16.32	15.54	15.69	77074
2021-08-20	15.55	16.43	15.39	16.09	170313
2021-08-23	16.34	17.11	15.59	16.56	116532
2021-08-24	16.56	16.56	16.13	16.22	156073
2021-08-25	16.30	17.01	16.17	16.37	156140
2021-08-26	16.26	16.82	15.99	16.18	404318
2021-08-27	16.25	17.02	16.25	16.82	525825
2021-08-30	16.89	17.07	16.45	16.49	96356
2021-08-31	16.49	17.07	16.49	16.93	203061
2021-09-01	17.02	17.50	16.48	16.91	121010
2021-09-02	17.08	17.36	16.62	16.70	110293
2021-09-03	16.53	16.76	16.31	16.63	119278
2021-09-07	16.63	17.02	16.16	16.29	104342
2021-09-08	16.30	16.73	15.98	16.27	295392
2021-09-09	16.39	17.29	16.02	16.02	523393
2021-09-10	16.01	16.41	15.25	15.95	1239844
2021-09-13	16.07	16.20	15.82	15.90	151070
2021-09-14	15.88	16.40	15.45	15.60	295210
2021-09-15	15.61	16.61	15.41	16.28	378140
2021-09-16	16.24	16.55	15.96	16.10	81297
2021-09-17	15.24	16.66	15.24	16.00	498900
2021-09-20	16.17	16.25	15.22	15.90	218640
2021-09-21	15.95	16.54	15.85	16.15	190473
2021-09-22	16.32	16.64	15.92	16.12	165810
2021-09-23	16.08	17.80	16.00	17.05	369879
2021-09-24	16.84	17.07	16.33	16.42	205695
2021-09-27	16.46	16.81	15.96	16.37	256513
2021-09-28	16.29	17.89	16.29	17.43	262733
2021-09-29	17.42	17.51	16.48	16.60	158598
2021-09-30	16.63	17.15	16.20	16.24	267790
2021-10-01	16.34	16.48	15.66	16.07	278074
2021-10-04	15.94	16.15	15.34	15.68	128194
2021-10-05	15.68	16.04	15.52	15.74	146732
2021-10-06	15.68	15.71	15.24	15.41	104086
2021-10-07	15.57	15.68	14.91	15.02	186829
2021-10-08	14.99	15.29	14.16	14.30	152928
2021-10-11	14.19	14.61	14.07	14.29	81890
2021-10-12	14.39	14.93	14.34	14.79	92736
2021-10-13	14.81	15.17	14.58	14.88	345953
2021-10-14	15.11	15.22	14.65	14.89	103937
2021-10-15	14.90	15.15	14.69	14.88	156870
2021-10-18	14.91	14.91	14.03	14.18	89176
2021-10-19	14.21	14.58	14.06	14.42	66496
2021-10-20	14.38	14.68	14.10	14.18	145974
2021-10-21	14.28	14.67	14.26	14.37	164432
2021-10-22	14.38	14.49	14.03	14.33	197354
2021-10-25	14.34	14.40	13.98	14.15	113161
2021-10-26	14.19	14.29	13.91	13.96	355970
2021-10-27	13.88	14.39	13.67	14.28	143073
2021-10-28	14.26	14.70	14.18	14.52	178526
2021-10-29	14.61	14.75	14.29	14.51	380965
2021-11-01	14.49	14.77	14.46	14.53	292303
2021-11-02	14.61	14.61	14.05	14.14	164660
2021-11-03	14.04	15.14	14.03	14.72	401162
2021-11-04	14.65	14.85	14.22	14.85	170047
2021-11-05	14.79	15.44	14.62	15.02	146673
2021-11-08	15.00	15.37	14.90	15.25	184916
2021-11-09	15.22	15.22	14.71	14.82	64754
2021-11-10	14.78	14.96	14.30	14.35	102379
2021-11-11	14.33	14.49	14.11	14.21	128110
2021-11-12	14.24	14.40	13.80	14.27	346493
2021-11-15	14.42	14.66	14.02	14.61	352921
2021-11-16	14.67	15.10	14.60	14.93	137786
2021-11-17	14.82	15.21	14.49	14.91	153857
2021-11-18	14.87	16.39	14.87	15.96	377306
2021-11-19	15.61	16.25	15.37	15.79	191972
2021-11-22	15.59	16.08	14.96	15.21	258510
2021-11-23	15.08	15.28	14.36	14.97	154976
2021-11-24	14.94	15.90	14.93	15.86	105973
2021-11-26	15.56	15.69	14.66	14.71	130805
2021-11-29	15.04	15.23	14.30	14.33	90480
2021-11-30	14.41	14.46	13.93	14.21	160737
2021-12-01	14.44	14.55	12.55	12.66	200225
2021-12-02	12.85	12.85	11.57	12.45	432576
2021-12-03	12.45	13.48	11.92	13.19	376597
2021-12-06	13.11	13.50	12.26	12.61	146253
2021-12-07	12.87	13.83	12.77	13.47	159840
2021-12-08	13.63	14.09	13.20	13.59	293543
2021-12-09	13.50	13.84	13.10	13.14	137461
2021-12-10	13.10	13.36	12.93	13.12	70685
2021-12-13	13.09	13.64	12.94	13.25	95281
2021-12-14	13.24	13.37	12.44	12.68	45594
2021-12-15	12.57	13.07	12.06	12.95	143154
2021-12-16	12.70	13.22	12.32	12.51	128406
2021-12-17	12.47	12.91	12.20	12.55	1204743
2021-12-20	12.21	12.58	11.94	12.29	173482
2021-12-21	12.50	12.70	12.31	12.40	156095
2021-12-22	12.35	12.47	12.09	12.41	70757
2021-12-23	12.45	13.17	12.35	12.90	152873
2021-12-27	12.86	12.86	12.57	12.63	69146
2021-12-28	12.54	12.72	12.33	12.37	86085
2021-12-29	12.31	12.34	11.68	11.95	81336
2021-12-30	11.94	12.45	11.92	11.95	201991
2021-12-31	12.04	12.21	11.83	11.89	53416
2022-01-03	11.84	12.38	11.51	12.27	83466
2022-01-04	12.39	12.66	11.67	11.98	132970
2022-01-05	11.83	11.89	11.12	11.27	97253
2022-01-06	11.25	11.50	10.81	11.24	106595
2022-01-07	11.20	11.48	10.83	10.88	308589
2022-01-10	10.89	11.02	10.43	10.86	91191
2022-01-11	10.77	11.20	10.68	10.85	67893
2022-01-12	10.83	10.83	10.04	10.08	194446
2022-01-13	10.09	10.38	9.13	9.16	356454
2022-01-14	9.01	9.38	8.34	9.29	394343
2022-01-18	7.82	8.35	7.61	8.12	1992081
2022-01-19	8.11	8.47	7.70	7.75	400904
2022-01-20	7.78	8.06	7.24	7.30	230782
2022-01-21	7.34	7.60	7.17	7.21	228099
2022-01-24	7.04	8.14	6.99	8.05	390969
2022-01-25	7.83	8.31	7.20	7.60	1603364
2022-01-26	7.78	7.92	7.13	7.15	237169
2022-01-27	7.19	7.32	6.70	6.84	182721
2022-01-28	6.76	7.21	6.64	7.00	318953
2022-01-31	7.02	7.58	7.00	7.42	219276
2022-02-01	7.50	7.96	7.23	7.72	252719
2022-02-02	7.65	7.67	7.00	7.05	131685
2022-02-03	7.13	7.13	6.57	6.58	104983
2022-02-04	6.69	6.82	6.39	6.69	130810
2022-02-07	6.79	7.04	6.59	6.86	78039
2022-02-08	6.95	6.99	6.72	6.90	93578
2022-02-09	6.97	7.47	6.97	7.47	281361
2022-02-10	7.22	7.61	7.15	7.25	236131
2022-02-11	7.27	7.47	6.86	6.97	148136
2022-02-14	7.01	7.01	6.51	6.52	315027
2022-02-15	6.69	7.52	6.69	7.44	185358
2022-02-16	7.42	7.68	7.16	7.44	137692
2022-02-17	7.32	7.63	7.09	7.42	148821
2022-02-18	7.34	8.39	7.32	8.07	351264
2022-02-22	7.92	8.20	7.68	8.10	222105
2022-02-23	8.13	8.13	7.59	7.59	226305
2022-02-24	7.35	8.12	7.35	8.06	173001
2022-02-25	8.11	8.44	7.89	8.34	140767
2022-02-28	8.19	8.78	8.07	8.57	184322
2022-03-01	8.45	8.90	8.45	8.66	121957
2022-03-02	8.56	8.77	8.48	8.69	101275
2022-03-03	8.81	9.05	8.35	8.40	154789
2022-03-04	8.20	8.33	7.90	8.06	126685
2022-03-07	8.08	8.32	8.04	8.14	142889
2022-03-08	8.17	8.60	8.01	8.24	119603
2022-03-09	8.41	9.26	8.41	8.89	192170
2022-03-10	8.55	9.06	8.53	9.00	129522
2022-03-11	8.97	9.13	8.14	8.74	154411
2022-03-14	8.84	9.36	8.52	8.75	194676
2022-03-15	8.88	9.01	8.52	8.63	434089
2022-03-16	8.74	8.97	8.34	8.95	251556
2022-03-17	8.82	9.18	8.59	9.08	114975
2022-03-18	9.10	9.96	8.84	9.47	424799
2022-03-21	8.92	9.53	8.92	8.99	154857
2022-03-22	9.08	9.47	8.73	9.26	104767
2022-03-23	9.21	9.71	9.01	9.25	127814
2022-03-24	9.30	9.30	9.00	9.15	57468
2022-03-25	9.04	9.32	8.43	8.51	76026
2022-03-28	8.54	9.05	8.09	9.00	230660
2022-03-29	9.20	9.63	8.89	9.46	93484
2022-03-30	9.39	10.00	9.27	9.55	216121
2022-03-31	9.45	9.90	9.01	9.64	323407
2022-04-01	9.61	10.61	9.61	10.21	236664
2022-04-04	10.24	10.73	9.96	10.49	63919
2022-04-05	10.50	11.01	10.30	10.46	68549
2022-04-06	10.44	10.92	9.78	10.50	107572
2022-04-07	10.39	11.21	9.76	10.19	120245
2022-04-08	10.08	10.69	9.89	10.36	179642
2022-04-11	10.30	10.30	9.42	9.46	43718
2022-04-12	9.46	9.51	9.00	9.20	47418
2022-04-13	9.20	9.93	9.08	9.70	76271
2022-04-14	9.77	9.79	9.38	9.58	58177
2022-04-18	9.50	9.86	8.68	8.82	146886
2022-04-19	8.74	9.30	8.74	8.97	266361
2022-04-20	9.11	9.21	8.63	8.88	83903
2022-04-21	8.94	9.06	8.61	8.85	141640
2022-04-22	8.79	9.12	8.36	8.47	67180
2022-04-25	8.37	8.84	8.37	8.80	55438
2022-04-26	8.64	8.74	7.91	8.02	50444
2022-04-27	8.07	8.29	7.40	7.44	84358
2022-04-28	7.49	8.59	7.30	8.10	481361
2022-04-29	7.91	8.43	7.91	7.98	160979
2022-05-02	7.97	8.84	7.97	8.52	200515
2022-05-03	8.77	8.96	8.50	8.82	203167
2022-05-04	8.89	9.27	7.81	8.34	145510
2022-05-05	8.10	8.25	7.25	7.64	89196
2022-05-06	7.53	7.54	6.56	6.67	107927
2022-05-09	6.45	6.54	5.79	5.92	133804
2022-05-10	6.25	6.26	5.73	5.92	182940
2022-05-11	5.87	6.01	5.08	5.30	123347
2022-05-12	5.36	5.89	5.23	5.63	87333
2022-05-13	5.83	5.96	5.43	5.58	138502
2022-05-16	5.53	5.75	5.31	5.61	168235
2022-05-17	5.78	6.24	5.70	6.21	177303
2022-05-18	5.98	6.00	5.47	5.59	127991
2022-05-19	5.52	5.86	5.36	5.43	135735
2022-05-20	5.51	5.54	5.10	5.51	166269
2022-05-23	5.58	5.58	5.18	5.23	75909
2022-05-24	5.10	5.12	4.68	4.71	94660
2022-05-25	4.77	4.79	4.62	4.66	59139
2022-05-26	4.76	5.00	4.56	4.58	98020
2022-05-27	4.61	4.94	4.34	4.92	145047
2022-05-31	5.10	5.19	4.62	4.81	305982
2022-06-01	4.83	4.91	4.32	4.39	98200
2022-06-02	4.38	4.52	4.30	4.36	145197
2022-06-03	4.38	4.71	4.31	4.58	158168
2022-06-06	4.72	4.72	4.35	4.45	79565
2022-06-07	4.41	5.04	4.34	4.92	150852
2022-06-08	4.84	5.08	4.77	4.93	478279
2022-06-09	4.86	5.68	4.86	5.37	310295
2022-06-10	5.22	5.55	4.99	5.24	148985
2022-06-13	5.01	5.11	4.87	4.92	107318
2022-06-14	5.06	5.15	4.90	5.03	253299
2022-06-15	5.20	5.54	5.04	5.52	123418
2022-06-16	5.34	5.50	4.75	5.07	314180
2022-06-17	5.07	6.06	5.07	5.94	409109
2022-06-21	6.01	6.06	5.71	5.75	87753
2022-06-22	5.76	6.33	5.69	6.23	104011
2022-06-23	6.27	7.15	6.13	6.42	344266
2022-06-24	6.48	7.02	6.35	6.83	642434
2022-06-27	6.79	7.15	6.61	7.01	134619
2022-06-28	6.98	7.17	6.39	6.51	216194
2022-06-29	6.44	6.72	6.36	6.70	66221
2022-06-30	6.48	7.17	6.48	6.87	101677
2022-07-01	6.88	7.47	6.88	7.20	135896
2022-07-05	7.20	8.45	6.76	8.44	275386
2022-07-06	8.49	8.80	7.79	8.23	277983
2022-07-07	8.45	9.18	8.45	8.80	168534
2022-07-08	8.61	9.28	8.47	9.02	191840
2022-07-11	8.82	9.05	8.32	8.58	150507
2022-07-12	9.21	9.21	8.40	9.09	150495
2022-07-13	8.87	10.15	8.87	9.88	400396
2022-07-14	9.79	10.38	9.62	9.85	241379
2022-07-15	10.18	10.37	9.46	10.25	174551
2022-07-18	10.48	10.58	9.59	9.68	117667
2022-07-19	9.95	10.36	9.61	10.25	102485
2022-07-20	10.41	10.60	10.11	10.47	233480
2022-07-21	10.43	11.63	10.43	11.57	163505
2022-07-22	11.72	11.78	10.59	10.82	149121
2022-07-25	10.60	10.83	9.72	10.59	215314
2022-07-26	10.49	10.76	10.18	10.48	187808
2022-07-27	10.72	11.25	10.34	11.02	181479
2022-07-28	11.25	11.53	10.61	11.14	146280
2022-07-29	11.08	11.08	10.03	10.49	148284
2022-08-01	10.28	10.86	10.28	10.62	89624
2022-08-02	10.46	11.17	10.46	11.04	102468
2022-08-03	11.00	11.61	10.85	10.97	243477
2022-08-04	10.78	11.59	10.78	11.31	261436
2022-08-05	11.04	11.74	10.97	11.44	186420
2022-08-08	11.53	11.75	10.94	11.00	269947
2022-08-09	10.81	11.30	10.65	11.09	256344
2022-08-10	11.53	12.24	10.71	11.95	323287
2022-08-11	11.85	12.22	11.55	11.81	389285
2022-08-12	11.97	12.19	11.72	12.05	394547
2022-08-15	11.80	12.25	11.66	11.99	356833
2022-08-16	11.93	12.08	11.66	11.95	339594
2022-08-17	11.76	12.02	11.53	11.75	280561
2022-08-18	11.69	12.41	11.34	12.26	455611
2022-08-19	12.01	12.33	11.44	11.50	267045
2022-08-22	11.35	11.62	11.05	11.19	126306
2022-08-23	11.21	11.33	11.04	11.14	107982
2022-08-24	11.29	11.62	11.04	11.34	199951
2022-08-25	11.50	11.56	10.75	10.84	121561
2022-08-26	10.76	11.14	10.31	10.39	114188
2022-08-29	10.20	10.73	10.20	10.48	53474
2022-08-30	10.44	10.74	10.03	10.09	104562
2022-08-31	10.07	10.50	9.71	9.80	308964
2022-09-01	9.80	10.62	9.73	10.57	195559
2022-09-02	10.74	11.25	10.62	11.08	132068
2022-09-06	11.24	11.81	11.00	11.67	374884
2022-09-07	11.67	14.46	11.66	13.80	905297
2022-09-08	13.50	14.96	13.25	14.89	489725
2022-09-09	14.90	15.40	14.63	14.91	299078
2022-09-12	15.10	15.63	14.84	15.17	397673
2022-09-13	14.90	15.11	14.17	14.40	325126
2022-09-14	14.42	14.76	13.99	14.38	403104
2022-09-15	14.29	14.41	13.89	14.00	360432
2022-09-16	13.69	13.74	12.98	13.65	344624
2022-09-19	13.57	14.31	13.32	13.98	170572
2022-09-20	13.57	13.99	13.11	13.78	145721
2022-09-21	13.79	13.94	13.36	13.52	127502
2022-09-22	13.49	13.68	13.07	13.25	206690
2022-09-23	13.04	13.23	11.96	12.41	318862
2022-09-26	12.44	13.81	12.41	13.38	474888
2022-09-27	13.45	13.87	11.58	12.10	904123
2022-09-28	12.13	13.61	11.71	13.36	401042
2022-09-29	13.16	13.20	12.58	12.92	432129
2022-09-30	12.90	13.62	12.62	12.70	523208
2022-10-03	12.70	12.94	12.41	12.62	94059
2022-10-04	12.83	13.09	12.52	12.90	178356
2022-10-05	12.64	12.92	12.19	12.92	100484
2022-10-06	12.86	13.40	12.66	13.28	178909
2022-10-07	13.18	13.53	12.62	12.72	130054
2022-10-10	12.74	12.91	12.29	12.63	322522
2022-10-11	12.62	13.18	12.33	12.68	187503
2022-10-12	12.84	13.27	12.37	13.16	231285
2022-10-13	12.86	13.23	12.47	13.03	190391
2022-10-14	13.18	13.48	12.67	13.19	150953
2022-10-17	13.45	13.72	12.72	13.01	521787
2022-10-18	13.32	13.32	11.98	12.39	422570
2022-10-19	12.35	12.65	11.41	12.07	390416
2022-10-20	11.93	12.27	11.48	11.57	164684
2022-10-21	11.66	11.97	11.46	11.78	117371
2022-10-24	11.83	11.83	10.91	11.37	164088
2022-10-25	11.45	11.69	11.29	11.36	178130
2022-10-26	11.36	11.62	10.65	10.72	160962
2022-10-27	10.97	11.08	10.45	10.83	153332
2022-10-28	10.87	11.63	10.75	11.58	191917
2022-10-31	11.76	11.91	11.25	11.40	215583
2022-11-01	11.48	11.48	10.66	10.74	157640
2022-11-02	10.84	10.98	10.09	10.28	331862
2022-11-03	10.32	11.33	10.08	11.27	194602
2022-11-04	12.19	12.19	10.14	10.44	108368
2022-11-07	10.43	10.45	9.85	9.89	114417
2022-11-08	9.92	10.13	9.68	9.78	118976
2022-11-09	9.60	10.85	9.60	10.30	421139
2022-11-10	10.69	10.91	10.39	10.49	164512
2022-11-11	10.41	10.89	10.04	10.17	111916
2022-11-14	10.38	10.38	10.11	10.14	107794
2022-11-15	10.29	10.44	9.81	9.99	151571
2022-11-16	10.00	10.17	9.59	9.78	142891
2022-11-17	9.70	9.74	9.38	9.53	113274
2022-11-18	9.74	9.87	9.25	9.45	194354
2022-11-21	9.36	9.58	9.21	9.37	186212
2022-11-22	9.37	10.36	9.06	10.30	187776
2022-11-23	10.24	10.96	10.19	10.50	659252
2022-11-25	10.50	10.93	10.27	10.70	57855
2022-11-28	10.69	11.10	10.59	10.65	88722
2022-11-29	10.58	11.20	10.19	10.79	165760
2022-11-30	10.91	11.76	10.91	11.70	182159
2022-12-01	11.81	12.17	11.45	11.93	144223
2022-12-02	11.87	12.18	11.52	11.90	166058
2022-12-05	11.86	11.86	11.25	11.47	163265
2022-12-06	11.37	11.45	11.12	11.27	98761
2022-12-07	11.29	11.48	10.96	11.00	390609
2022-12-08	11.03	11.34	10.23	11.29	151297
2022-12-09	11.26	11.33	10.72	10.72	64817
2022-12-12	10.78	11.92	10.15	11.65	3295243
2022-12-13	11.83	12.48	11.64	12.20	640710
2022-12-14	12.50	14.55	11.71	13.80	921056
2022-12-15	14.08	14.36	13.34	13.59	794638
2022-12-16	13.38	13.93	13.27	13.52	602271
2022-12-19	13.65	13.65	12.38	13.42	295984
2022-12-20	13.34	13.77	13.08	13.62	220443
2022-12-21	13.66	14.29	13.16	13.38	215125
2022-12-22	13.34	13.34	12.57	13.28	219021
2022-12-23	13.15	13.52	12.13	12.25	155580
2022-12-27	12.25	12.40	11.20	11.21	128519
2022-12-28	11.21	11.21	10.85	11.02	134072
2022-12-29	11.15	11.67	11.04	11.40	160901
2022-12-30	11.36	11.62	10.98	11.59	121318
2023-01-03	11.65	11.95	11.47	11.70	158644
2023-01-04	11.83	11.97	11.64	11.86	109195
2023-01-05	11.73	11.73	11.42	11.49	162751
2023-01-06	11.55	11.69	10.86	11.64	241171
2023-01-09	11.64	11.83	11.12	11.45	322870
2023-01-10	11.35	12.10	11.35	11.78	385536
2023-01-11	11.74	12.09	10.93	11.90	612350
2023-01-12	11.90	12.16	11.58	11.91	701165
2023-01-13	11.87	13.00	11.77	12.96	444243
2023-01-17	13.00	13.98	12.99	13.49	585180
2023-01-18	13.59	14.16	13.59	13.83	690586
2023-01-19	13.85	14.15	13.76	13.84	225185
2023-01-20	14.03	14.14	13.62	13.88	157113
2023-01-23	13.90	14.10	13.63	13.65	112481
2023-01-24	13.56	14.10	13.50	13.63	148814
2023-01-25	13.79	13.79	12.75	13.51	179479
2023-01-26	14.28	14.54	13.78	14.18	340297
2023-01-27	14.15	14.93	14.15	14.79	192265
2023-01-30	14.75	14.83	14.17	14.61	144675
2023-01-31	14.62	15.04	14.52	14.60	292619
2023-02-01	14.60	14.80	14.15	14.61	246598
2023-02-02	14.82	14.96	13.90	14.13	176374
2023-02-03	13.93	14.24	13.36	14.00	169319
2023-02-06	14.13	14.18	13.61	14.03	128634
2023-02-07	14.00	14.16	13.74	14.05	333821
2023-02-08	14.07	14.07	13.70	13.74	114812
2023-02-09	13.83	14.16	13.40	13.40	100759
2023-02-10	13.27	13.52	13.00	13.48	744712
2023-02-13	13.48	13.60	13.18	13.32	214953
2023-02-14	13.33	13.46	13.21	13.24	100704
2023-02-15	13.67	13.83	13.08	13.68	529809
2023-02-16	13.41	13.70	13.14	13.16	90623
2023-02-17	13.19	13.23	12.92	13.17	104372
2023-02-21	13.03	14.18	12.22	12.25	150311
2023-02-22	12.28	12.45	12.12	12.20	99285
2023-02-23	12.26	12.61	12.13	12.30	199338
2023-02-24	12.05	12.15	11.59	11.60	310158
2023-02-27	13.19	13.33	12.17	13.08	648848
2023-02-28	13.12	13.99	12.82	12.88	320252
2023-03-01	12.87	13.90	12.75	13.63	169167
2023-03-02	13.73	14.84	13.04	14.32	445603
2023-03-03	14.94	15.31	13.84	15.00	425878
2023-03-06	15.03	15.60	14.59	15.00	265824
2023-03-07	15.01	15.05	14.12	14.76	85197
2023-03-08	14.74	15.00	14.18	14.38	111086
2023-03-09	14.43	14.58	13.47	13.64	295390
2023-03-10	13.58	13.58	12.82	13.09	172037
2023-03-13	12.91	13.33	12.83	13.18	194159
2023-03-14	13.38	13.60	13.16	13.50	245117
2023-03-15	13.19	13.30	12.50	12.63	336378
2023-03-16	12.50	13.03	12.18	12.85	246963
2023-03-17	12.72	12.82	12.00	12.26	412873
2023-03-20	12.31	12.31	12.00	12.06	255064
2023-03-21	12.26	12.44	11.80	11.92	2416408
2023-03-22	11.91	12.21	11.48	11.48	405122
2023-03-23	11.60	11.68	10.94	11.18	294083
2023-03-24	11.05	11.20	10.71	11.05	320050
2023-03-27	11.16	11.70	10.80	10.88	217474
2023-03-28	10.89	11.61	10.73	11.13	157631
2023-03-29	11.22	11.68	11.07	11.15	175273
2023-03-30	11.15	11.63	11.00	11.58	516043
2023-03-31	11.69	11.75	11.21	11.52	401428
2023-04-03	11.51	11.63	11.02	11.05	362161
2023-04-04	11.03	11.26	9.16	9.50	571468
2023-04-05	9.49	9.56	8.85	9.11	404965
2023-04-06	9.04	9.52	8.94	9.38	441264
2023-04-10	9.34	9.35	8.77	8.82	548893
2023-04-11	8.76	8.90	8.04	8.68	815350
2023-04-12	8.80	8.82	8.43	8.53	305120
2023-04-13	8.54	9.15	8.49	9.05	564237
2023-04-14	9.05	9.56	8.81	9.10	277604
2023-04-17	9.16	9.67	9.16	9.54	193490
2023-04-18	9.63	9.83	9.34	9.73	419726
2023-04-19	9.65	10.66	9.51	10.52	254522
2023-04-20	10.46	10.84	10.22	10.50	236967
2023-04-21	10.45	11.48	10.33	11.35	266651
2023-04-24	11.28	11.37	10.73	11.29	221255
2023-04-25	11.07	11.50	10.47	10.64	150811
2023-04-26	10.61	10.61	9.81	10.43	137741
2023-04-27	10.42	10.75	10.11	10.15	160148
2023-04-28	10.30	10.50	9.92	10.36	160557
2023-05-01	10.32	11.55	10.32	11.16	258602
2023-05-02	11.05	12.10	10.91	11.56	375869
2023-05-03	11.52	12.73	11.10	12.07	2596211
2023-05-04	12.07	12.48	11.65	12.10	443535
2023-05-05	12.31	14.29	12.15	13.97	653467
2023-05-08	13.95	14.37	13.58	13.64	601147
2023-05-09	13.46	14.44	13.34	14.28	272552
2023-05-10	14.45	15.02	13.95	14.00	380875
2023-05-11	13.71	13.90	13.19	13.60	362646
2023-05-12	13.66	13.66	12.75	13.43	330996
2023-05-15	13.48	14.09	13.48	13.69	256706
2023-05-16	13.48	13.66	13.10	13.35	154193
2023-05-17	13.46	13.72	13.06	13.57	189525
2023-05-18	13.52	13.82	12.74	13.16	306831
2023-05-19	13.39	13.80	13.24	13.70	452009
2023-05-22	13.79	14.16	13.54	13.93	900932
2023-05-23	13.91	14.74	13.40	13.70	325248
2023-05-24	13.60	13.76	12.70	13.49	289664
2023-05-25	13.58	13.80	12.30	12.47	293032
2023-05-26	12.50	12.91	12.43	12.66	207750
2023-05-30	12.74	13.06	12.25	12.64	250508
2023-05-31	12.70	13.33	12.51	13.03	323586
2023-06-01	13.08	13.39	12.66	12.79	235270
2023-06-02	13.02	13.72	12.65	13.43	282565
2023-06-05	13.34	13.95	13.08	13.93	287053
2023-06-06	13.93	14.48	13.76	14.21	575443
2023-06-07	14.26	14.68	14.17	14.28	379659
2023-06-08	14.22	14.26	13.07	13.46	578774
2023-06-09	13.51	13.68	12.89	12.96	453333
2023-06-12	13.02	13.20	12.18	12.52	619065
2023-06-13	12.58	13.11	11.96	12.87	821807
2023-06-14	12.86	12.86	12.04	12.40	534774
2023-06-15	12.32	12.33	11.76	12.10	737608
2023-06-16	12.36	12.36	10.50	10.95	4066681
2023-06-20	10.80	11.81	10.71	11.77	981908
2023-06-21	11.64	11.84	11.53	11.75	783656
2023-06-22	11.64	12.07	11.29	11.75	645738
2023-06-23	11.60	11.77	10.34	10.50	2338775
2023-06-26	10.43	10.51	9.91	10.18	561044
2023-06-27	10.16	10.50	9.78	10.34	710954
2023-06-28	10.27	10.83	10.14	10.64	585676
2023-06-29	10.67	10.70	10.29	10.43	359937
2023-06-30	10.54	11.52	10.39	11.25	832894
2023-07-03	11.09	11.35	11.04	11.22	275364
2023-07-05	11.24	11.49	10.68	11.07	559827
2023-07-06	10.95	11.25	10.65	11.18	428418
2023-07-07	11.19	11.48	10.75	10.99	484696
2023-07-10	11.01	11.67	10.78	11.53	312489
2023-07-11	11.54	11.86	11.23	11.79	276396
2023-07-12	11.98	12.00	11.57	11.63	254509
2023-07-13	11.63	11.64	11.09	11.46	277523
2023-07-14	11.48	11.57	10.96	11.10	538087
2023-07-17	11.20	11.56	11.00	11.08	502604
2023-07-18	11.11	11.36	10.96	11.05	643605
2023-07-19	11.06	11.46	11.06	11.23	268588
2023-07-20	11.21	11.33	10.89	10.99	235525
2023-07-21	11.05	11.14	10.78	10.87	369457
2023-07-24	10.86	11.00	10.33	10.34	284165
2023-07-25	10.30	10.48	9.90	10.36	490883
2023-07-26	10.34	10.71	10.21	10.67	253179
2023-07-27	10.73	10.82	10.55	10.72	216956
2023-07-28	10.80	11.86	10.67	11.77	427705
2023-07-31	11.82	12.51	11.80	12.18	519755
2023-08-01	12.05	12.08	11.41	11.84	408208
2023-08-02	11.71	11.86	11.45	11.76	275062
2023-08-03	11.57	11.83	11.49	11.50	291533
2023-08-04	11.41	11.78	11.26	11.55	217946
2023-08-07	11.59	11.60	11.29	11.56	290190
2023-08-08	11.45	11.53	9.91	9.93	630638
2023-08-09	9.94	10.63	9.94	10.58	299505
2023-08-10	10.67	11.16	10.59	10.92	264489
2023-08-11	11.05	11.23	10.79	10.99	226887
2023-08-14	10.88	11.10	10.42	10.99	249992
2023-08-15	10.93	11.21	10.74	10.93	279917
2023-08-16	10.90	11.00	10.27	10.56	295917
2023-08-17	10.60	10.70	10.26	10.33	238891
2023-08-18	10.15	10.59	10.15	10.25	441633
2023-08-21	10.17	10.83	9.95	10.83	395978
2023-08-22	10.90	11.52	10.83	10.87	651621
2023-08-23	10.92	11.71	10.92	11.61	236906
2023-08-24	11.60	11.75	11.29	11.75	212557
2023-08-25	11.69	12.68	11.69	11.89	395251
2023-08-28	11.98	12.12	11.50	11.60	178850
2023-08-29	11.55	11.97	11.41	11.77	174120
2023-08-30	11.77	12.04	11.63	11.89	268393
2023-08-31	11.84	12.11	11.36	11.40	260311
2023-09-01	11.47	11.84	11.27	11.77	244607
2023-09-05	11.75	12.15	11.55	11.66	304324
2023-09-06	11.69	11.87	11.47	11.77	185573
2023-09-07	11.63	11.66	11.25	11.52	289487
2023-09-08	11.51	11.51	10.88	10.98	189996
2023-09-11	11.18	11.18	11.18	11.18	35715
2023-09-12	11.14	11.41	9.90	9.90	894792
2023-09-13	9.84	9.96	9.26	9.27	574142
2023-09-14	9.23	9.56	8.63	9.34	1242496
2023-09-15	9.48	9.50	8.57	9.26	1340223
2023-09-18	9.24	10.06	9.10	9.85	914574
2023-09-19	9.86	10.05	9.53	9.86	750079
2023-09-20	9.71	9.92	9.23	9.32	610015
2023-09-21	9.21	9.34	8.71	9.27	539510
2023-09-22	9.29	9.36	8.91	9.09	292696
2023-09-25	9.10	9.11	8.47	8.67	561568
2023-09-26	8.66	9.13	8.66	9.01	314277
2023-09-27	9.06	9.22	8.56	8.60	374081
2023-09-28	8.61	8.82	8.35	8.79	1174641
2023-09-29	8.90	9.08	8.65	8.96	267634
2023-10-02	9.20	9.20	7.83	7.94	470237
2023-10-03	7.75	8.69	7.75	8.65	570058
2023-10-04	8.68	8.78	8.14	8.31	375990
2023-10-05	8.27	9.52	8.27	9.44	641179
2023-10-06	9.31	9.46	9.11	9.41	206184
2023-10-09	9.26	9.28	8.87	8.97	182361
2023-10-10	8.98	9.20	8.57	8.99	634213
2023-10-11	9.01	9.08	8.09	8.38	356735
2023-10-12	8.55	8.55	7.64	7.81	572154
2023-10-13	7.83	8.20	7.39	8.16	586609
2023-10-16	8.18	8.22	7.62	7.86	602325
2023-10-17	7.82	8.14	7.57	7.72	379581
2023-10-18	7.62	7.70	7.32	7.40	777339
2023-10-19	7.36	7.61	7.28	7.46	321464
2023-10-20	7.51	7.75	7.18	7.25	481413
2023-10-23	7.32	7.32	6.66	6.66	473592
2023-10-24	6.67	7.27	6.64	6.96	493451
2023-10-25	6.85	6.85	6.50	6.66	317123
2023-10-26	6.84	7.02	6.52	6.87	227524
2023-10-27	7.05	7.05	6.51	6.62	373552
2023-10-30	6.40	7.51	6.40	7.32	733299
2023-10-31	7.19	7.22	6.66	7.05	1905995
2023-11-01	7.02	7.36	6.90	7.30	978715
2023-11-02	7.41	7.67	7.09	7.15	427037
2023-11-03	7.26	8.32	7.10	8.23	820504
2023-11-06	8.33	8.71	8.14	8.16	637312
2023-11-07	8.20	9.48	7.93	9.35	566718
2023-11-08	9.37	9.44	9.00	9.35	613190
2023-11-09	9.46	9.58	8.41	8.44	818214
2023-11-10	8.47	9.11	8.04	8.70	639220
2023-11-13	8.57	8.72	8.05	8.70	382648
2023-11-14	9.26	10.38	9.26	10.35	882157
2023-11-15	10.36	11.25	10.35	10.88	724413
2023-11-16	10.89	10.89	9.76	9.77	1015443
2023-11-17	9.85	11.03	9.82	11.02	590673
2023-11-20	11.02	11.45	10.52	10.65	777162
2023-11-21	10.50	11.20	10.03	10.51	995376
2023-11-22	10.74	10.83	10.21	10.52	610660
2023-11-24	10.53	11.17	10.53	11.05	435668
2023-11-27	11.00	11.00	10.27	10.66	899775
2023-11-28	10.72	10.80	10.12	10.40	660478
2023-11-29	10.34	11.52	10.27	10.99	777612
2023-11-30	11.34	11.54	10.89	11.08	798124
2023-12-01	11.03	11.30	10.36	11.20	473883
2023-12-04	11.10	12.06	11.02	11.65	1086025
2023-12-05	11.51	11.77	11.12	11.68	933262
2023-12-06	11.88	12.07	11.40	11.42	477424
2023-12-07	11.50	11.61	11.18	11.56	428385
2023-12-08	11.47	11.57	11.07	11.18	480049
2023-12-11	11.19	11.21	10.46	10.90	466050
2023-12-12	10.92	11.07	10.33	10.96	344333
2023-12-13	10.94	11.32	10.80	11.32	873112
2023-12-14	11.74	12.20	11.51	11.82	796211
2023-12-15	11.96	12.79	11.96	12.70	2238345
2023-12-18	12.60	12.93	11.92	11.93	571759
2023-12-19	12.08	12.65	12.08	12.61	551076
2023-12-20	12.51	12.75	11.66	11.71	653569
2023-12-21	12.02	12.31	11.93	12.22	263063
2023-12-22	12.46	13.00	12.36	12.65	410157
2023-12-26	13.06	13.09	12.06	12.65	594452
2023-12-27	12.77	13.88	12.52	13.64	945654
2023-12-28	13.60	13.80	13.02	13.16	884110
2023-12-29	13.13	13.74	12.86	13.30	722711
2024-01-02	13.02	13.82	12.57	13.06	1169318
2024-01-03	18.00	18.73	12.33	14.77	20936866
2024-01-04	14.37	19.87	14.29	19.39	14050352
2024-01-05	17.79	18.41	17.40	17.96	8646609
2024-01-08	18.09	18.43	17.35	18.03	3759971
2024-01-09	17.89	19.57	17.82	18.77	3228863
2024-01-10	18.20	18.94	17.06	17.34	3095453
2024-01-11	17.31	17.54	15.22	16.41	3674228
2024-01-12	17.08	17.69	16.13	16.69	1827874
2024-01-16	16.38	16.90	16.25	16.73	1547793
2024-01-17	16.31	16.76	16.15	16.65	966028
2024-01-18	16.71	17.20	15.96	16.21	1090224
2024-01-19	16.33	16.33	15.49	15.62	806477
2024-01-22	15.61	16.23	15.59	16.19	1494898
2024-01-23	16.45	17.07	16.30	16.98	787903
2024-01-24	17.08	17.50	16.76	16.96	489997
2024-01-25	17.30	17.93	16.97	17.90	1017796
2024-01-26	18.00	25.50	17.27	21.16	5763174
2024-01-29	20.80	21.24	20.08	20.90	1452934
2024-01-30	20.70	22.72	20.38	21.18	1983045
2024-01-31	21.11	22.10	20.61	21.40	1106086
2024-02-01	21.45	22.65	21.06	22.06	2183751
2024-02-02	22.09	22.22	20.40	21.04	1745136
2024-02-05	21.01	21.98	20.80	21.88	567773
2024-02-06	22.00	22.23	21.18	21.94	578504
2024-02-07	21.90	22.49	21.23	21.44	807612
2024-02-08	21.48	22.85	21.47	22.73	722746
2024-02-09	22.90	24.92	22.84	24.01	1019047
2024-02-12	23.44	25.22	23.37	24.31	1593289
2024-02-13	23.21	23.98	22.51	23.11	948682
2024-02-14	23.60	24.23	23.10	24.19	980685
2024-02-15	24.23	24.60	23.39	23.60	1106013
2024-02-16	23.54	23.55	22.86	22.91	875865
2024-02-20	24.01	24.01	22.09	22.74	1098960
2024-02-21	22.55	23.39	21.70	22.55	1106625
2024-02-22	22.50	23.19	22.16	22.41	1005863
2024-02-23	22.45	22.92	22.15	22.79	798697
2024-02-26	22.75	24.04	22.52	24.04	1113815
2024-02-27	24.48	24.78	23.55	24.60	1722336
2024-02-28	24.42	25.28	23.92	24.98	1756961
2024-02-29	25.66	27.61	25.30	26.90	2560987
2024-03-01	27.36	30.27	27.26	29.13	2231271
2024-03-04	29.84	29.84	26.79	27.71	1475234
2024-03-05	27.66	28.10	25.47	25.87	1190297
2024-03-06	26.99	27.15	25.97	26.78	1150804
2024-03-07	26.37	26.89	25.14	26.44	4925032
2024-03-08	26.50	27.58	24.97	25.16	1843811
2024-03-11	24.99	26.25	24.77	25.55	1257996
2024-03-12	25.35	27.13	25.21	27.10	1598073
2024-03-13	27.17	29.08	27.17	27.77	1437800
2024-03-14	27.61	28.03	25.99	26.68	1277822
2024-03-15	26.43	28.57	26.40	27.99	4802869
2024-03-18	27.57	28.27	26.16	26.28	2324983
2024-03-19	26.08	27.81	26.08	27.52	714909
2024-03-20	27.36	27.96	26.89	27.91	1049567
2024-03-21	28.24	29.58	27.67	29.18	1046555
2024-03-22	29.35	29.59	28.03	28.24	539893
2024-03-25	24.50	27.20	23.56	26.06	3306201
2024-03-26	26.28	26.86	25.70	26.78	943461
2024-03-27	27.29	29.80	26.81	28.50	2461568
2024-03-28	28.51	29.00	27.27	28.39	1321776
2024-04-01	28.31	28.79	27.11	28.00	1185641
2024-04-02	27.08	28.05	26.34	27.84	978063
2024-04-03	27.65	28.95	27.63	28.76	835451
2024-04-04	28.90	29.00	26.30	26.45	1642020
2024-04-05	26.30	27.39	25.81	26.44	1037436
2024-04-08	26.44	27.16	25.89	26.90	757219
2024-04-09	26.89	27.43	26.72	27.23	668433
2024-04-10	26.20	27.66	26.04	26.83	946114
2024-04-11	27.32	27.80	26.56	27.38	737121
2024-04-12	27.14	27.52	25.54	25.85	652554
2024-04-15	26.14	26.67	25.21	25.44	662807
2024-04-16	25.19	25.76	24.61	24.63	928897
2024-04-17	25.09	25.23	24.34	24.82	801903
2024-04-18	24.68	25.29	23.54	23.65	976413
2024-04-19	23.53	24.21	23.11	23.86	973256
2024-04-22	24.28	25.19	23.59	24.87	713311
2024-04-23	25.22	26.33	24.83	25.44	807667
2024-04-24	25.63	25.92	24.93	24.98	915656
2024-04-25	24.26	24.48	23.16	23.70	705850
2024-04-26	23.79	25.12	23.50	24.73	616906
2024-04-29	24.85	25.87	24.85	25.46	603406
2024-04-30	26.44	26.44	25.02	25.31	586896
2024-05-01	25.21	27.29	25.21	25.83	1351377
2024-05-02	26.34	27.11	24.79	26.00	935703
2024-05-03	26.00	27.31	25.87	26.08	761928
2024-05-06	26.34	26.55	25.40	26.25	646639
2024-05-07	26.14	26.39	25.37	25.65	496815
2024-05-08	25.41	25.70	24.93	25.69	464282
2024-05-09	25.80	26.43	25.70	25.95	1008522
2024-05-10	25.96	26.48	25.07	26.00	538840
2024-05-13	26.31	28.00	26.22	26.62	959621
2024-05-14	26.91	28.43	26.47	28.16	650219
2024-05-15	28.69	29.88	28.38	29.38	1011777
2024-05-16	27.23	29.09	27.06	28.75	1120645
2024-05-17	28.30	28.37	27.04	27.68	1318232
2024-05-20	31.70	35.66	30.61	35.38	4597923
2024-05-21	35.66	35.98	32.14	32.63	2278833
2024-05-22	31.63	32.39	30.23	31.53	6693166
2024-05-23	31.95	32.06	30.93	31.25	2640425
2024-05-24	31.52	32.03	30.87	31.22	958349
2024-05-28	31.51	31.92	29.47	30.01	2237012
2024-05-29	29.57	31.39	29.41	31.08	1359149
2024-05-30	31.42	32.06	30.79	31.20	2005836
2024-05-31	31.25	32.04	30.95	31.88	1655877
2024-06-03	32.12	32.32	30.77	31.41	1032744
2024-06-04	31.43	31.72	30.37	31.41	915257
2024-06-05	31.62	32.94	31.14	32.89	819859
2024-06-06	32.85	33.06	31.97	32.51	513494
2024-06-07	32.08	32.72	30.57	30.94	718679
2024-06-10	30.51	31.56	29.75	31.50	1037787
2024-06-11	31.03	31.86	30.79	30.96	674125
2024-06-12	32.53	34.74	32.26	33.01	1816755
2024-06-13	33.01	34.09	32.93	33.69	567950
2024-06-14	33.00	33.40	32.64	33.07	579553
2024-06-17	33.00	33.21	31.54	31.79	553871
2024-06-18	31.92	33.53	31.52	33.15	646361
2024-06-20	33.01	33.03	32.03	32.39	535790
2024-06-21	32.65	35.15	32.50	35.02	3891823
2024-06-24	35.29	36.60	34.82	35.63	998110
2024-06-25	35.58	35.78	33.66	33.91	579878
2024-06-26	33.76	34.03	32.78	33.92	807200
2024-06-27	34.00	35.55	33.32	35.42	933559
2024-06-28	35.43	35.78	34.04	35.29	4744343
2024-07-01	35.09	36.18	34.87	35.49	1634580
2024-07-02	35.25	35.43	34.19	34.65	792759
2024-07-03	34.70	35.13	33.75	34.09	285965
2024-07-05	33.86	34.44	33.45	34.40	491243
2024-07-08	34.69	35.00	33.09	33.61	715449
2024-07-09	33.62	37.22	33.21	37.21	1306761
2024-07-10	37.44	39.60	36.47	39.55	1344254
2024-07-11	40.50	42.31	39.93	41.96	1278162
2024-07-12	42.56	42.56	40.92	41.54	790563
2024-07-15	41.22	44.12	40.78	43.34	1069772
2024-07-16	43.26	44.33	42.98	44.15	1169981
2024-07-17	42.95	43.73	41.38	41.48	1018196
2024-07-18	41.91	43.64	41.02	41.39	1016064
2024-07-19	41.46	42.47	41.13	41.47	530905
2024-07-22	41.63	43.47	41.36	43.19	796649
2024-07-23	43.16	44.38	42.91	44.03	622752
2024-07-24	43.47	44.47	43.06	43.75	721523
2024-07-25	44.56	45.46	42.65	42.70	1972122
2024-07-26	43.36	44.88	42.84	44.53	955487
2024-07-29	44.70	44.85	42.20	42.83	467470
2024-07-30	43.31	44.14	42.05	42.86	549715
2024-07-31	43.61	44.20	42.21	42.91	756060
2024-08-01	42.71	43.11	41.87	42.08	1003814
2024-08-02	38.84	41.03	38.08	40.83	770720
2024-08-05	36.29	41.25	36.21	41.21	1725655
2024-08-06	42.21	44.84	41.08	43.38	972337
2024-08-07	44.80	44.81	41.84	42.19	666491
2024-08-08	42.64	43.27	40.51	43.07	1970491
2024-08-09	43.51	44.22	41.87	43.60	803910
2024-08-12	43.60	44.04	41.80	43.07	584165
2024-08-13	44.24	44.24	41.90	43.64	962308
2024-08-14	43.89	44.07	43.11	43.88	716856
2024-08-15	45.01	46.00	44.55	45.74	1260609
2024-08-16	45.36	46.39	44.00	45.39	819904
2024-08-19	45.46	46.74	44.51	46.12	1586457
2024-08-20	45.82	47.45	45.19	46.82	867334
2024-08-21	46.48	47.39	45.75	47.04	962381
2024-08-22	47.06	47.06	45.43	45.49	836576
2024-08-23	45.79	46.81	45.13	46.53	605491
2024-08-26	45.88	46.16	44.69	44.88	1000709
2024-08-27	44.61	45.50	43.72	44.03	685745
2024-08-28	44.00	45.13	43.71	45.01	749940
2024-08-29	44.79	46.08	44.56	45.26	645935
2024-08-30	45.49	46.26	44.80	46.09	613342
2024-09-03	27.77	33.61	23.55	31.94	13729353
2024-09-04	31.88	34.72	31.17	33.76	3169243
2024-09-05	34.71	35.10	33.21	33.65	1895316
2024-09-06	33.57	34.11	31.57	33.03	1418799
2024-09-09	33.68	34.46	31.78	32.47	1210620
2024-09-10	32.47	32.83	31.00	32.43	1435349
2024-09-11	31.79	33.16	31.59	32.60	880380
2024-09-12	32.77	33.41	32.20	33.07	852344
2024-09-13	33.35	34.25	33.35	34.06	927524
2024-09-16	34.36	35.09	33.74	34.40	1212888
2024-09-17	34.62	35.23	34.26	34.60	881784
2024-09-18	34.47	35.27	34.05	34.34	1062216
2024-09-19	35.06	37.08	34.87	36.41	2431915
2024-09-20	36.48	37.04	35.99	36.59	3413954
2024-09-23	36.64	36.79	34.55	34.63	1618639
2024-09-24	34.62	35.23	32.18	33.40	1936335
2024-09-25	33.74	35.22	33.55	34.88	710030
2024-09-26	35.46	35.46	34.28	34.62	904841
2024-09-27	34.87	34.92	33.69	33.83	517754
2024-09-30	33.68	36.09	33.45	35.92	1275886
2024-10-01	35.74	35.77	34.04	34.76	868142
2024-10-02	34.74	35.63	34.30	35.55	655035
2024-10-03	35.09	35.43	33.47	33.55	1099121
2024-10-04	34.00	34.00	32.39	32.58	1240269
2024-10-07	32.37	32.44	31.55	31.68	886724
2024-10-08	32.13	33.77	31.68	33.13	844671
2024-10-09	33.00	33.14	31.92	32.02	470396
2024-10-10	31.40	32.58	31.24	32.56	696573
2024-10-11	32.61	33.95	32.42	33.67	682436
2024-10-14	33.43	33.95	32.93	33.31	473940
2024-10-15	33.17	34.09	32.54	33.59	533076
2024-10-16	33.87	35.90	33.81	35.40	933002
2024-10-17	35.41	35.77	34.71	34.73	689029
2024-10-18	34.92	35.40	34.49	35.24	1596553
2024-10-21	34.82	35.00	33.44	33.48	709440
2024-10-22	32.81	33.69	32.79	33.39	243743
2024-10-23	33.16	33.43	32.00	32.36	781579
2024-10-24	31.33	32.25	30.69	31.10	972564
2024-10-25	31.22	31.83	30.67	30.73	802932
2024-10-28	31.49	31.55	30.65	30.78	796008
2024-10-29	30.67	30.67	29.94	30.22	716830
2024-10-30	29.98	30.61	28.99	29.20	712713
2024-10-31	29.09	29.21	28.22	28.86	1028737
2024-11-01	29.09	29.23	27.66	28.74	961896
2024-11-04	28.01	29.21	27.92	28.78	1080649
2024-11-05	28.70	29.01	28.25	28.62	845096
2024-11-06	29.92	30.43	29.31	29.81	1030217
2024-11-07	29.86	30.97	29.20	29.27	787483
2024-11-08	29.29	29.55	28.13	28.48	1261954
2024-11-11	29.01	29.75	28.10	28.13	999465
2024-11-12	28.04	31.38	27.99	29.33	1924884
2024-11-13	29.12	35.68	29.02	34.13	2236320
2024-11-14	32.54	33.40	29.78	30.31	1442639
2024-11-15	30.62	30.62	27.80	28.39	1421927
2024-11-18	28.28	29.66	27.04	29.34	1268326
2024-11-19	28.89	29.70	28.13	29.68	666665
2024-11-20	29.47	30.28	28.68	29.99	1088422
2024-11-21	30.42	30.85	29.35	29.73	976059
2024-11-22	30.00	30.37	29.18	29.69	1002067
2024-11-25	29.63	30.77	29.19	29.45	1126229
2024-11-26	29.92	29.98	28.60	29.23	1053880
2024-11-27	29.62	31.32	28.80	31.13	1411534
2024-11-29	31.25	31.29	29.73	30.61	469452
2024-12-02	30.45	30.46	29.26	29.28	704908
2024-12-03	28.95	29.42	27.99	28.17	806206
2024-12-04	28.27	29.57	27.93	29.44	814865
2024-12-05	29.05	29.52	27.68	27.74	631635
2024-12-06	27.95	29.59	27.70	29.50	1123240
2024-12-09	29.30	29.72	28.63	28.67	611636
2024-12-10	28.51	28.93	27.93	28.33	579517
2024-12-11	28.96	28.96	27.47	27.47	566816
2024-12-12	27.29	27.59	25.32	25.61	847207
2024-12-13	26.42	26.57	25.08	25.73	840351
2024-12-16	25.85	26.28	25.47	26.10	1031733
2024-12-17	26.08	26.54	25.27	26.16	828827
2024-12-18	26.69	26.69	24.31	24.56	997725
2024-12-19	24.63	24.63	23.76	24.30	923892
2024-12-20	23.91	24.90	23.65	23.99	1456239
2024-12-23	23.79	24.24	23.31	23.91	678751
2024-12-24	23.96	24.15	23.43	23.97	187270
2024-12-26	23.73	24.57	23.48	24.47	372529
2024-12-27	24.20	24.88	23.40	23.72	683735
2024-12-30	23.39	24.00	23.05	23.65	992453
2024-12-31	23.88	24.14	23.35	23.56	2231147
2025-01-02	23.87	26.22	23.74	25.46	1156941
2025-01-03	25.59	26.18	24.25	24.76	1084992
2025-01-06	24.71	24.84	24.00	24.57	789268
2025-01-07	24.59	24.98	23.22	23.85	956506
2025-01-08	23.73	23.73	22.41	23.05	1082527
2025-01-10	20.00	20.00	14.79	15.87	9828546
2025-01-13	15.80	15.80	14.85	15.29	2950963
2025-01-14	15.75	15.90	14.87	15.00	2327230
2025-01-15	15.17	15.80	14.91	15.54	3290267
2025-01-16	15.60	15.62	14.48	14.77	2292210
2025-01-17	14.89	14.99	14.03	14.13	2476157
2025-01-21	14.30	14.73	13.99	14.55	2397225
2025-01-22	14.56	14.90	14.00	14.11	3228577
2025-01-23	13.96	14.17	13.56	13.69	1923989
2025-01-24	13.72	14.51	13.45	13.72	3273504
2025-01-27	13.74	14.24	13.40	13.67	13084676
2025-01-28	13.81	13.95	13.24	13.46	1876620
2025-01-29	13.40	13.97	13.33	13.54	1278286
2025-01-30	13.77	14.40	13.72	14.14	1517429
2025-01-31	14.18	14.94	13.91	14.22	2140651
2025-02-03	13.78	14.21	13.36	13.87	1234413
2025-02-04	13.83	14.96	13.65	14.79	1868196
2025-02-05	14.92	16.01	14.80	15.68	1546457
2025-02-06	15.66	17.18	15.40	16.76	3219203
2025-02-07	16.75	16.75	15.32	15.37	1279823
2025-02-10	15.43	15.43	14.24	14.48	1276829
2025-02-11	14.29	14.33	13.30	13.52	1754910
2025-02-12	13.10	14.00	13.07	13.92	1460523
2025-02-13	14.10	14.30	13.71	14.05	1002739
2025-02-14	14.18	14.50	13.76	13.91	984219
2025-02-18	14.09	14.46	13.77	13.78	1114235
2025-02-19	13.66	14.14	13.59	13.82	1242265
2025-02-20	13.85	14.25	13.64	13.99	886580
2025-02-21	14.24	14.54	13.80	14.01	1187052
2025-02-24	14.04	14.45	13.51	13.59	2981928
2025-02-25	13.72	14.24	13.37	13.55	1565909
2025-02-26	13.66	14.15	13.55	13.79	1035928
2025-02-27	13.70	14.19	13.05	13.17	2055600
2025-02-28	13.10	13.67	12.87	13.61	1762431
2025-03-03	13.61	13.70	12.28	12.32	2162893
2025-03-04	12.04	12.24	11.62	11.89	3031714
2025-03-05	11.97	12.25	11.70	12.18	1531736
2025-03-06	11.83	12.44	11.77	12.24	1080441
2025-03-07	12.41	12.75	12.06	12.40	1330987
2025-03-10	12.15	12.50	11.33	11.50	1605898
2025-03-11	11.50	12.21	11.18	12.03	2318197
2025-03-12	12.38	12.47	11.91	12.36	1773551
2025-03-13	12.36	12.63	11.83	11.88	1326934
2025-03-14	12.03	12.32	11.91	12.05	1007564
2025-03-17	12.46	12.51	11.82	12.31	2371242
2025-03-18	12.14	12.81	11.70	12.58	1814656
2025-03-19	12.54	12.62	12.20	12.40	1807781
2025-03-20	12.25	12.46	12.17	12.26	1654273
2025-03-21	12.14	12.42	11.69	12.08	2328438
2025-03-24	12.11	12.43	11.98	12.39	3117796
2025-03-25	12.42	12.42	11.37	11.40	2051857
2025-03-26	11.31	11.47	10.72	11.26	1635731
2025-03-27	11.31	11.97	11.26	11.80	1532559
2025-03-28	11.80	12.00	11.25	11.45	1158050
2025-03-31	10.70	10.90	9.96	10.46	2930532
2025-04-01	10.54	10.71	9.17	9.23	8273181
2025-04-02	9.07	10.25	8.94	9.91	2743251
2025-04-03	9.50	9.71	9.07	9.42	1703408
2025-04-04	9.09	9.40	8.15	8.28	2602714
2025-04-07	7.98	8.38	7.26	7.49	2771208
2025-04-08	7.84	8.25	6.67	6.81	2191075
2025-04-09	6.61	7.62	6.36	7.55	6988728
2025-04-10	7.39	7.42	6.71	6.98	2352189
2025-04-11	6.95	7.14	6.76	7.04	1349052
2025-04-14	7.27	7.53	7.01	7.47	2250670
2025-04-15	7.42	8.01	7.42	7.85	1452777
2025-04-16	7.77	7.96	7.38	7.83	1455086
2025-04-17	7.82	8.22	7.59	8.17	1315688
2025-04-21	8.17	9.79	8.01	9.33	4506002
2025-04-22	9.48	10.11	9.30	9.91	3264972
2025-04-23	10.30	11.14	10.27	10.78	4358585
2025-04-24	10.93	11.24	10.74	11.11	1947539
2025-04-25	10.86	11.22	10.77	11.06	1568412
2025-04-28	11.14	11.51	10.81	11.28	1802476
2025-04-29	11.24	12.02	11.09	11.72	2809440
2025-04-30	11.51	11.95	11.23	11.79	3256913
2025-05-01	11.80	12.26	11.21	11.99	1643986
2025-05-02	12.04	12.47	11.80	11.86	1040629
2025-05-05	11.70	11.97	11.33	11.83	1361952
2025-05-06	11.74	11.74	9.97	10.02	6130555
2025-05-07	10.10	10.12	9.17	9.40	5562997
2025-05-08	9.58	11.78	9.26	11.30	7123196
2025-05-09	11.44	12.01	11.18	11.41	4515960
2025-05-12	12.12	13.03	11.64	12.56	4777509
2025-05-13	12.73	12.86	11.77	12.10	2986990
2025-05-14	12.09	12.29	11.17	11.70	1983788
2025-05-15	11.58	11.83	11.19	11.74	1088654
2025-05-16	11.77	12.09	11.56	11.83	2188089
2025-05-19	11.51	11.88	11.22	11.66	1581463
2025-05-20	11.60	12.36	11.45	12.34	1097000
2025-05-21	12.07	12.17	11.44	11.76	1573833
2025-05-22	11.63	12.45	11.54	11.90	1744358
2025-05-23	11.46	11.78	11.23	11.69	1469291
2025-05-27	12.07	12.25	11.63	11.70	1095642
2025-05-28	11.73	11.99	11.52	11.76	871450
2025-05-29	12.15	12.34	11.67	12.24	1579093
2025-05-30	12.02	12.10	11.51	11.96	1132995
2025-06-02	11.96	12.93	11.92	12.70	2219105
2025-06-03	12.82	13.59	12.54	13.27	1752594
2025-06-04	13.29	14.00	13.19	13.41	1975361
2025-06-05	13.29	14.24	13.14	13.99	2458875
2025-06-06	14.15	15.01	14.03	14.70	2674392
2025-06-09	15.20	15.21	14.02	14.40	3622151
2025-06-10	14.53	15.12	14.28	14.78	2524507
2025-06-11	14.73	15.23	14.47	14.57	1594260
2025-06-12	14.29	14.84	13.98	14.46	2504531
2025-06-13	14.00	14.64	13.80	14.41	1747992
2025-06-16	14.47	14.61	13.72	13.82	7062838
2025-06-17	12.51	12.99	10.56	10.86	6712801
2025-06-18	10.79	11.18	10.59	10.78	3007806
2025-06-20	10.74	10.87	10.11	10.32	4041270
2025-06-23	10.18	10.39	9.88	10.16	1810694
2025-06-24	10.17	10.68	10.03	10.63	1418345
2025-06-25	10.62	10.62	10.00	10.42	1972725
2025-06-26	10.71	10.74	10.01	10.05	1911804
2025-06-27	10.07	10.20	9.54	9.57	4646521

Explore More About DYN

Coins representing dividend payouts and trends

DYN Dividend History

Discover Dyne Therapeutics Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

DYN Stock Split History

Discover Dyne Therapeutics Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DYN Historical Prices

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

Web Analytics