MNKD Historical Prices

Summary

Key Stock Metrics

3.45

(August 6, 2025)

52-Week Low

7.63

(November 6, 2024)

52-Week High

121.55

(September 24, 2004)

All-Time High

3.52

(August 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-07-28	77.50	79.95	69.95	70.40	894160
2004-07-29	70.50	71.00	70.00	70.05	120640
2004-07-30	70.40	70.75	69.90	70.75	47680
2004-08-02	70.75	72.00	70.00	70.05	41580
2004-08-03	70.50	70.55	70.00	70.20	64560
2004-08-04	70.40	70.40	69.95	70.00	25120
2004-08-05	71.00	71.00	58.00	59.00	248580
2004-08-06	58.25	58.90	55.50	58.25	66240
2004-08-09	58.50	58.50	55.10	57.00	34360
2004-08-10	57.00	61.95	57.00	59.80	42620
2004-08-11	60.30	60.30	58.55	59.80	15260
2004-08-12	60.00	60.40	56.10	57.00	22320
2004-08-13	59.90	59.90	53.55	54.90	50440
2004-08-16	55.80	60.50	54.70	60.30	24540
2004-08-17	60.30	62.20	60.10	62.20	27700
2004-08-18	62.90	67.00	62.00	65.25	26880
2004-08-19	66.95	68.25	66.00	67.25	56220
2004-08-20	68.75	68.90	66.80	67.00	54860
2004-08-23	68.90	69.00	66.55	67.10	26500
2004-08-24	68.25	68.25	66.40	67.15	18100
2004-08-25	67.00	69.00	66.75	67.50	10220
2004-08-26	68.00	69.50	67.50	67.65	25380
2004-08-27	69.65	69.65	66.85	67.55	31380
2004-08-30	67.85	69.50	67.50	68.15	11540
2004-08-31	69.20	69.75	68.10	69.75	8660
2004-09-01	69.95	76.00	69.25	72.00	57200
2004-09-02	72.00	75.00	70.80	72.70	11680
2004-09-03	73.25	73.75	71.55	72.75	3480
2004-09-07	73.75	77.10	72.50	76.25	23740
2004-09-08	77.45	80.65	74.80	78.50	29380
2004-09-09	79.50	79.90	78.75	79.85	18560
2004-09-10	80.00	83.50	80.00	81.55	45480
2004-09-13	84.60	91.25	83.50	85.85	71980
2004-09-14	87.25	87.25	83.50	84.80	50000
2004-09-15	85.00	85.35	84.00	84.85	15400
2004-09-16	85.50	93.00	84.20	87.80	39360
2004-09-17	88.00	93.00	88.00	90.95	30260
2004-09-20	93.70	96.30	90.50	94.50	46560
2004-09-21	98.00	112.15	96.15	107.70	141600
2004-09-22	108.75	114.25	107.75	110.50	83400
2004-09-23	113.25	118.55	108.05	118.55	89640
2004-09-24	121.30	121.55	113.35	116.25	89620
2004-09-27	117.80	117.80	113.25	114.75	40500
2004-09-28	113.75	115.00	99.00	100.00	120740
2004-09-29	109.00	109.30	101.00	107.65	69500
2004-09-30	108.75	109.25	98.95	100.20	247320
2004-10-01	98.50	102.00	92.80	98.10	172180
2004-10-04	98.25	99.00	94.05	95.00	56040
2004-10-05	88.75	90.50	85.25	88.40	140500
2004-10-06	87.70	88.50	79.05	79.60	120080
2004-10-07	79.00	85.00	76.50	82.30	78920
2004-10-08	82.65	82.95	81.50	82.95	32340
2004-10-11	83.00	89.70	82.30	89.35	60220
2004-10-12	89.75	92.35	87.80	87.95	47200
2004-10-13	91.25	91.40	81.25	82.70	40780
2004-10-14	83.90	83.90	79.10	79.35	20300
2004-10-15	80.60	86.00	80.00	82.30	17400
2004-10-18	79.40	82.05	77.05	77.85	55620
2004-10-19	76.00	78.75	71.60	74.65	111700
2004-10-20	75.00	76.85	72.75	74.90	17720
2004-10-21	73.50	81.15	73.50	77.75	13180
2004-10-22	77.50	79.70	76.25	79.50	25200
2004-10-25	77.50	80.15	76.90	80.10	20020
2004-10-26	81.40	84.25	78.80	83.00	33840
2004-10-27	84.15	84.50	82.60	83.50	15220
2004-10-28	83.50	89.25	83.50	86.80	37200
2004-10-29	87.15	89.30	85.65	87.60	35920
2004-11-01	87.10	88.00	85.25	85.55	11100
2004-11-02	86.25	88.40	85.00	85.75	13560
2004-11-03	86.00	88.50	85.15	87.35	9620
2004-11-04	88.10	88.25	83.50	86.50	22120
2004-11-05	86.00	87.50	85.10	85.10	9240
2004-11-08	85.60	85.60	83.80	83.90	8600
2004-11-09	84.75	92.75	84.00	89.45	64960
2004-11-10	91.20	91.20	86.25	87.80	18460
2004-11-11	89.50	89.50	87.00	87.35	12600
2004-11-12	88.50	88.50	85.00	86.65	11000
2004-11-15	87.70	87.70	81.50	83.00	27200
2004-11-16	83.25	83.25	80.25	80.45	16780
2004-11-17	81.00	81.00	79.00	80.00	8780
2004-11-18	80.70	81.00	79.35	80.00	7860
2004-11-19	79.00	80.50	76.45	76.95	7040
2004-11-22	77.40	77.65	74.10	75.00	45840
2004-11-23	75.60	81.70	72.80	78.55	28900
2004-11-24	79.50	80.00	76.80	79.45	25100
2004-11-26	79.50	79.50	77.25	79.45	2820
2004-11-29	79.85	79.85	76.35	78.50	4700
2004-11-30	79.00	79.20	76.85	78.50	6220
2004-12-01	78.75	82.40	77.70	81.50	25080
2004-12-02	80.00	82.00	79.10	81.55	14100
2004-12-03	80.60	81.50	80.10	80.55	6400
2004-12-06	80.00	80.10	76.25	79.50	9760
2004-12-07	78.10	80.35	76.55	76.55	6600
2004-12-08	77.50	82.00	76.30	79.95	18320
2004-12-09	78.00	80.70	77.60	79.45	13520
2004-12-10	80.40	87.25	78.00	87.25	26900
2004-12-13	88.75	90.30	83.80	87.85	23920
2004-12-14	87.85	99.50	87.35	91.50	84900
2004-12-15	91.50	93.00	89.50	89.60	23160
2004-12-16	90.75	94.50	89.20	91.00	14800
2004-12-17	92.35	96.40	90.75	96.40	31660
2004-12-20	93.20	99.70	92.95	94.40	15080
2004-12-21	93.95	97.35	90.55	90.95	15200
2004-12-22	92.70	93.10	86.50	87.45	32660
2004-12-23	90.00	90.00	79.65	81.10	96700
2004-12-27	81.05	83.75	80.25	81.20	29460
2004-12-28	80.95	82.00	79.50	81.50	21800
2004-12-29	80.15	81.75	77.75	78.70	13940
2004-12-30	80.00	80.00	78.45	78.90	9420
2004-12-31	81.10	81.10	77.50	78.75	16540
2005-01-03	77.75	80.40	77.45	79.75	15380
2005-01-04	79.75	80.75	76.25	78.00	22720
2005-01-05	77.75	77.75	73.00	73.55	45980
2005-01-06	73.80	75.35	73.80	74.40	15440
2005-01-07	75.60	76.10	73.35	76.10	16300
2005-01-10	76.00	76.00	74.00	74.10	11260
2005-01-11	74.75	74.75	70.75	70.75	45460
2005-01-12	72.90	72.90	67.50	70.40	23680
2005-01-13	69.55	73.85	69.45	71.75	19900
2005-01-14	73.00	73.85	69.50	73.85	23820
2005-01-18	73.90	73.95	71.00	72.10	10520
2005-01-19	72.75	73.70	71.05	71.50	13280
2005-01-20	73.95	73.95	70.50	70.75	11960
2005-01-21	71.45	72.35	69.50	69.75	11400
2005-01-24	69.75	70.00	67.50	67.55	19260
2005-01-25	69.25	69.25	64.30	65.75	49800
2005-01-26	65.85	65.85	61.80	62.60	54940
2005-01-27	62.50	72.15	62.30	68.90	53160
2005-01-28	70.00	70.00	65.00	66.95	29640
2005-01-31	66.95	70.50	66.50	70.45	19780
2005-02-01	71.55	74.40	69.95	73.50	23720
2005-02-02	73.25	73.95	71.85	73.75	29760
2005-02-03	73.50	74.45	71.25	71.25	31060
2005-02-04	71.70	80.00	71.70	74.75	54300
2005-02-07	75.75	75.95	72.50	74.55	32540
2005-02-08	73.80	74.50	71.55	72.15	9520
2005-02-09	71.55	72.10	67.85	69.00	26660
2005-02-10	75.70	76.00	68.65	70.00	83580
2005-02-11	72.50	74.70	70.00	73.60	58600
2005-02-14	72.50	73.55	69.80	73.15	29200
2005-02-15	71.40	73.00	70.80	72.05	16000
2005-02-16	72.00	72.45	70.60	71.70	25320
2005-02-17	70.20	72.50	70.05	70.05	12600
2005-02-18	70.70	74.10	70.15	70.95	8460
2005-02-22	70.25	71.55	66.25	67.65	23560
2005-02-23	70.30	71.00	68.25	68.55	24240
2005-02-24	69.55	70.50	68.15	69.40	16800
2005-02-25	68.75	71.80	68.75	70.60	16840
2005-02-28	71.00	71.05	66.95	67.55	25760
2005-03-01	68.45	69.75	66.70	67.40	11380
2005-03-02	68.00	68.00	64.95	65.25	12880
2005-03-03	64.95	64.95	58.50	60.30	57640
2005-03-04	59.15	63.30	59.15	61.10	15680
2005-03-07	60.65	61.85	58.60	59.30	22660
2005-03-08	59.75	61.50	59.25	60.50	18800
2005-03-09	59.85	61.25	58.95	60.45	19380
2005-03-10	59.30	60.55	59.30	59.80	18460
2005-03-11	59.15	62.25	58.35	61.30	14920
2005-03-14	60.70	61.30	59.00	60.55	14900
2005-03-15	60.55	63.10	60.00	62.05	9640
2005-03-16	63.00	65.60	61.85	64.45	30940
2005-03-17	64.45	65.40	63.00	65.10	24000
2005-03-18	65.40	65.40	61.50	65.00	24820
2005-03-21	65.00	65.00	61.60	63.90	16520
2005-03-22	63.50	63.90	63.10	63.60	7260
2005-03-23	63.20	65.40	63.20	64.70	18180
2005-03-24	65.40	67.60	63.60	66.00	20680
2005-03-28	66.85	66.85	65.95	66.55	21900
2005-03-29	66.65	67.00	66.00	66.85	27700
2005-03-30	67.05	71.00	67.00	70.00	34240
2005-03-31	70.70	71.30	69.00	71.15	19400
2005-04-01	71.45	71.95	68.05	71.35	30480
2005-04-04	71.95	72.60	70.60	72.00	15160
2005-04-05	71.35	72.65	70.50	72.30	22220
2005-04-06	72.50	73.95	71.85	72.95	26580
2005-04-07	72.30	75.90	72.15	75.90	33460
2005-04-08	75.90	78.75	75.40	78.15	35720
2005-04-11	78.90	80.00	77.70	78.55	16700
2005-04-12	78.35	78.75	76.90	78.55	16780
2005-04-13	77.75	80.00	77.10	79.60	12260
2005-04-14	79.10	79.70	77.10	78.85	16140
2005-04-15	78.75	79.75	75.15	75.50	24360
2005-04-18	75.10	79.90	74.80	77.05	26260
2005-04-19	77.80	77.80	75.50	76.25	37860
2005-04-20	76.25	77.00	72.80	73.60	45300
2005-04-21	72.70	75.00	72.70	74.70	16180
2005-04-22	75.40	75.40	71.75	73.25	14080
2005-04-25	73.50	73.50	72.05	73.35	9140
2005-04-26	73.10	74.85	71.25	74.85	34600
2005-04-27	73.90	74.60	72.25	72.85	36320
2005-04-28	73.75	73.75	71.30	71.35	12720
2005-04-29	71.70	71.70	66.75	69.25	61940
2005-05-02	69.40	70.95	69.40	70.15	17160
2005-05-03	70.15	71.25	68.65	69.10	16540
2005-05-04	70.45	70.50	67.05	69.25	16140
2005-05-05	68.75	70.50	68.05	70.45	8980
2005-05-06	68.55	69.80	66.35	67.85	42100
2005-05-09	68.50	68.50	66.20	67.00	27880
2005-05-10	65.45	66.35	65.25	66.00	30280
2005-05-11	66.15	66.50	65.10	65.75	57160
2005-05-12	65.05	65.70	62.30	62.65	30840
2005-05-13	63.00	63.20	58.80	60.25	62940
2005-05-16	60.95	60.95	59.10	59.75	31620
2005-05-17	60.00	60.65	58.50	58.85	18260
2005-05-18	60.30	60.30	59.35	60.00	23340
2005-05-19	60.15	61.00	57.90	59.45	11260
2005-05-20	60.50	65.50	59.50	61.20	93700
2005-05-23	61.15	64.95	61.00	62.60	41200
2005-05-24	61.75	63.75	61.30	62.00	21220
2005-05-25	61.45	62.90	60.75	61.20	35280
2005-05-26	61.65	62.25	61.25	61.65	5240
2005-05-27	61.40	62.50	61.40	61.65	7960
2005-05-31	61.50	65.35	60.70	64.90	37620
2005-06-01	65.15	66.15	64.80	66.10	11600
2005-06-02	65.00	66.25	64.95	65.60	10720
2005-06-03	65.55	65.55	60.60	60.95	20520
2005-06-06	60.90	61.70	60.15	61.70	11340
2005-06-07	61.80	62.15	59.50	60.65	15240
2005-06-08	60.70	60.70	56.30	58.50	29420
2005-06-09	59.10	59.10	56.80	58.40	14980
2005-06-10	58.65	58.65	56.75	57.05	12320
2005-06-13	55.60	55.60	47.75	49.15	115380
2005-06-14	49.65	50.40	47.45	49.55	85500
2005-06-15	47.50	47.50	42.90	44.85	102120
2005-06-16	45.45	48.15	45.00	47.20	70220
2005-06-17	47.45	48.55	45.55	47.05	56620
2005-06-20	46.95	53.05	46.95	47.65	60980
2005-06-21	48.40	48.95	47.50	48.40	35440
2005-06-22	48.50	48.55	45.55	46.45	31980
2005-06-23	46.45	47.90	46.15	47.30	9560
2005-06-24	47.30	50.35	46.40	50.35	55920
2005-06-27	50.75	52.25	50.35	51.85	27380
2005-06-28	51.30	52.50	50.85	51.75	23040
2005-06-29	52.20	52.50	50.65	50.70	18000
2005-06-30	50.90	51.70	49.55	50.25	24000
2005-07-01	50.50	51.00	47.65	49.05	17520
2005-07-05	48.55	51.15	48.50	50.30	24460
2005-07-06	50.45	52.70	49.90	51.85	29220
2005-07-07	51.45	52.00	50.00	52.00	11840
2005-07-08	52.00	54.85	51.70	54.55	15680
2005-07-11	50.70	53.10	50.55	52.20	41420
2005-07-12	51.75	55.55	51.20	55.35	33860
2005-07-13	55.30	56.25	54.75	55.00	21540
2005-07-14	56.20	56.75	54.60	55.05	17720
2005-07-15	54.40	56.05	53.55	54.50	27900
2005-07-18	53.95	54.85	50.90	51.70	19860
2005-07-19	51.90	52.55	50.00	50.25	23520
2005-07-20	50.00	52.45	50.00	51.45	29880
2005-07-21	51.55	51.75	47.55	48.70	55900
2005-07-22	48.70	48.70	45.80	48.10	28020
2005-07-25	48.15	49.20	47.00	47.55	17060
2005-07-26	47.65	48.25	45.00	46.15	28220
2005-07-27	46.55	46.55	43.60	44.65	43640
2005-07-28	44.20	48.10	43.60	43.95	31020
2005-07-29	44.05	45.25	42.10	43.00	34160
2005-08-01	43.15	46.00	43.15	45.20	32880
2005-08-02	45.20	51.35	45.00	51.15	35300
2005-08-03	51.90	58.75	50.50	57.15	117320
2005-08-04	57.55	57.60	54.45	55.70	101540
2005-08-05	55.70	59.25	54.65	55.00	71580
2005-08-08	57.00	57.00	54.15	54.75	51960
2005-08-09	55.40	55.75	51.85	53.05	33840
2005-08-10	53.60	55.20	53.05	54.65	48860
2005-08-11	55.05	55.50	53.00	54.85	22840
2005-08-12	54.75	55.00	53.50	54.70	17680
2005-08-15	55.00	58.70	54.85	58.00	45320
2005-08-16	58.30	59.50	58.15	58.30	36520
2005-08-17	58.35	58.35	53.65	55.75	63380
2005-08-18	55.20	55.75	54.80	55.30	8600
2005-08-19	55.15	55.80	54.85	54.85	5580
2005-08-22	56.15	56.45	54.80	55.45	14600
2005-08-23	55.70	59.75	55.50	58.20	42720
2005-08-24	58.25	59.50	57.65	59.30	21980
2005-08-25	58.75	61.00	58.10	60.40	46320
2005-08-26	60.55	63.25	60.55	62.70	26580
2005-08-29	63.35	65.00	62.95	65.00	27580
2005-08-30	65.00	69.25	64.35	64.60	48700
2005-08-31	65.10	67.40	62.40	66.25	103600
2005-09-01	66.25	67.40	64.00	64.15	46380
2005-09-02	64.25	64.25	62.15	62.60	22020
2005-09-06	63.25	65.65	63.05	65.30	59780
2005-09-07	65.45	69.70	63.60	69.55	93600
2005-09-08	69.75	72.40	65.50	71.05	100660
2005-09-09	70.75	71.90	67.20	68.90	121440
2005-09-12	69.00	70.60	68.80	69.50	51840
2005-09-13	69.00	69.05	66.20	68.20	23120
2005-09-14	67.80	68.80	63.55	64.15	33060
2005-09-15	63.85	64.25	62.50	62.85	26600
2005-09-16	66.60	70.00	62.85	66.25	92440
2005-09-19	67.20	67.20	63.20	63.80	36540
2005-09-20	63.00	65.70	62.30	62.50	30700
2005-09-21	62.05	62.05	59.35	59.45	23200
2005-09-22	59.25	59.25	57.05	57.85	28200
2005-09-23	57.50	58.05	56.00	56.40	35480
2005-09-26	57.10	60.50	56.30	59.80	20500
2005-09-27	60.65	63.05	59.00	62.30	48440
2005-09-28	62.00	62.50	61.40	62.00	16640
2005-09-29	62.55	64.75	61.55	64.75	25520
2005-09-30	65.40	69.70	64.05	68.45	165080
2005-10-03	69.00	69.00	66.25	67.10	61360
2005-10-04	69.20	69.25	65.50	65.65	24060
2005-10-05	66.50	66.50	61.15	61.75	22740
2005-10-06	62.10	63.15	57.80	59.05	43060
2005-10-07	58.75	61.15	57.35	59.95	38100
2005-10-10	59.95	61.55	58.80	59.80	23240
2005-10-11	59.50	60.85	56.75	58.05	58440
2005-10-12	57.35	58.00	54.00	55.50	54700
2005-10-13	58.75	59.55	55.60	59.25	49480
2005-10-14	59.40	62.75	57.75	62.25	33680
2005-10-17	62.55	63.00	58.75	59.75	40020
2005-10-18	59.30	60.00	57.30	58.05	29900
2005-10-19	58.00	61.15	56.25	60.75	44860
2005-10-20	60.20	60.65	58.00	59.20	13920
2005-10-21	58.75	60.15	58.05	58.50	32240
2005-10-24	58.25	61.05	56.50	60.10	28680
2005-10-25	59.50	60.15	58.00	59.00	26440
2005-10-26	59.00	60.25	54.30	55.55	53680
2005-10-27	55.55	55.95	53.35	54.60	49940
2005-10-28	55.25	55.70	53.00	53.15	22800
2005-10-31	53.00	57.45	53.00	56.55	78878
2005-11-01	56.05	56.05	53.40	53.85	22240
2005-11-02	54.25	54.35	53.25	54.15	43160
2005-11-03	54.55	54.55	53.35	54.05	26780
2005-11-04	54.20	56.65	54.05	56.40	31140
2005-11-07	56.95	58.70	55.60	58.50	44800
2005-11-08	58.85	58.85	55.65	56.10	24680
2005-11-09	55.85	55.85	54.00	54.20	33900
2005-11-10	54.60	54.60	53.50	54.45	39540
2005-11-11	54.95	55.60	54.40	55.50	21320
2005-11-14	55.75	57.95	55.10	55.55	49940
2005-11-15	55.95	56.65	54.60	55.00	20100
2005-11-16	55.00	56.15	53.60	54.50	37840
2005-11-17	54.05	58.45	54.05	58.30	40320
2005-11-18	59.25	60.75	57.90	60.55	47500
2005-11-21	60.10	61.70	58.90	61.30	38580
2005-11-22	61.00	62.45	60.35	62.00	20000
2005-11-23	61.50	62.15	57.15	61.70	33920
2005-11-25	62.00	62.50	61.30	61.70	7900
2005-11-28	62.50	62.50	60.85	61.25	35480
2005-11-29	61.10	61.85	61.10	61.75	22960
2005-11-30	61.90	67.25	60.90	64.85	94400
2005-12-01	66.25	66.25	61.70	64.50	45060
2005-12-02	64.10	65.45	63.30	63.95	23700
2005-12-05	63.80	64.45	62.90	63.50	26880
2005-12-06	64.15	64.50	62.20	62.50	15160
2005-12-07	62.05	62.25	60.60	61.20	21540
2005-12-08	60.80	62.80	60.35	61.60	16640
2005-12-09	61.30	61.70	59.70	60.35	65440
2005-12-12	60.75	60.75	59.80	60.25	31040
2005-12-13	60.35	60.35	59.60	60.05	18100
2005-12-14	60.05	60.50	59.55	59.80	17520
2005-12-15	59.00	60.10	58.75	59.85	12920
2005-12-16	60.15	60.40	57.75	60.00	50520
2005-12-19	60.05	60.05	56.50	57.10	31320
2005-12-20	57.75	57.75	56.70	57.15	17900
2005-12-21	58.50	61.15	57.00	60.65	56340
2005-12-22	61.50	61.90	59.30	59.85	23480
2005-12-23	59.75	59.75	58.35	59.30	14280
2005-12-27	59.40	59.50	58.50	58.80	29780
2005-12-28	59.45	59.50	58.65	58.80	27760
2005-12-29	58.75	59.55	57.95	58.10	15400
2005-12-30	57.55	58.60	55.50	56.30	62720
2006-01-03	56.70	57.55	55.25	56.25	47000
2006-01-04	56.70	58.05	56.00	56.90	46800
2006-01-05	57.35	63.95	56.50	63.70	121180
2006-01-06	63.00	64.00	61.70	63.60	43420
2006-01-09	64.00	67.75	62.50	66.45	76360
2006-01-10	66.45	68.70	66.00	67.95	41080
2006-01-11	67.95	68.75	66.05	68.75	37220
2006-01-12	68.75	68.75	67.80	68.55	33680
2006-01-13	70.50	73.35	69.05	72.55	101220
2006-01-17	75.00	80.00	74.60	79.95	273360
2006-01-18	81.00	86.80	80.90	86.60	235100
2006-01-19	88.30	88.35	85.10	85.80	101680
2006-01-20	85.70	93.70	85.60	92.05	192880
2006-01-23	91.85	94.90	88.00	89.00	86200
2006-01-24	89.05	90.65	83.25	85.30	106840
2006-01-25	85.55	88.00	84.75	87.85	59780
2006-01-26	89.50	91.45	88.35	89.05	181140
2006-01-27	90.65	92.50	88.30	90.00	146160
2006-01-30	91.90	92.50	87.00	88.00	76880
2006-01-31	87.80	90.75	86.90	90.50	66640
2006-02-01	90.00	91.00	89.45	89.70	35600
2006-02-02	90.50	91.65	87.05	90.00	66560
2006-02-03	90.00	90.00	87.10	88.55	29800
2006-02-06	89.80	90.00	85.00	85.80	79960
2006-02-07	86.25	86.45	80.00	80.75	80080
2006-02-08	80.00	80.75	76.75	78.40	62720
2006-02-09	81.00	83.30	77.55	77.70	55340
2006-02-10	79.85	80.00	75.30	78.30	66680
2006-02-13	78.00	79.15	75.35	75.80	35920
2006-02-14	75.65	77.90	75.55	77.50	48640
2006-02-15	77.50	81.25	76.75	80.65	44720
2006-02-16	81.00	82.70	81.00	82.35	50400
2006-02-17	83.00	84.50	81.65	84.25	48120
2006-02-21	84.90	84.90	81.10	83.10	41340
2006-02-22	83.70	84.65	81.25	84.15	34260
2006-02-23	83.70	84.55	82.65	83.15	50700
2006-02-24	82.85	84.25	82.00	83.65	40780
2006-02-27	84.50	89.85	83.35	89.20	43960
2006-02-28	89.30	89.80	84.80	86.45	38760
2006-03-01	86.75	90.90	85.55	89.95	82960
2006-03-02	89.45	90.40	88.75	89.80	40180
2006-03-03	89.00	90.65	88.75	89.60	58180
2006-03-06	90.10	90.50	89.00	89.90	34600
2006-03-07	89.95	92.90	85.25	89.65	74360
2006-03-08	90.00	91.25	89.30	89.30	68040
2006-03-09	89.95	90.35	88.30	89.50	43120
2006-03-10	90.20	90.20	88.55	90.00	33720
2006-03-13	90.15	91.10	89.30	90.35	62560
2006-03-14	89.75	99.45	89.75	98.25	148020
2006-03-15	97.50	102.95	96.45	99.85	105260
2006-03-16	100.95	107.00	100.25	104.65	130040
2006-03-17	105.15	108.70	103.65	105.40	155160
2006-03-20	107.00	110.00	105.60	108.50	64760
2006-03-21	107.85	110.00	101.70	102.75	73680
2006-03-22	102.50	105.60	97.65	105.05	77180
2006-03-23	105.90	105.90	100.50	102.60	49500
2006-03-24	103.15	104.80	102.75	104.60	33220
2006-03-27	105.00	106.20	102.35	103.35	42000
2006-03-28	103.95	105.00	100.30	102.35	44960
2006-03-29	102.50	103.75	100.45	101.25	33380
2006-03-30	102.25	105.15	102.00	105.00	46520
2006-03-31	105.00	105.00	101.25	102.20	51060
2006-04-03	101.75	102.00	95.40	96.30	99440
2006-04-04	96.50	98.35	96.00	98.25	51280
2006-04-05	98.70	103.90	96.80	100.45	149780
2006-04-06	99.90	105.00	99.90	103.65	54860
2006-04-07	103.70	103.70	96.50	97.35	49040
2006-04-10	97.90	99.75	95.40	95.65	52320
2006-04-11	96.50	97.00	92.75	94.00	61600
2006-04-12	94.50	97.60	92.75	97.55	30000
2006-04-13	96.95	103.55	96.70	102.20	58740
2006-04-17	102.95	104.70	100.40	103.15	61640
2006-04-18	103.75	105.15	103.00	105.00	59260
2006-04-19	104.00	105.15	97.95	102.65	99520
2006-04-20	103.00	103.35	91.30	93.75	127820
2006-04-21	94.55	98.15	91.90	92.55	70840
2006-04-24	92.55	93.30	91.50	92.40	25420
2006-04-25	93.10	93.70	90.15	93.70	45440
2006-04-26	94.80	96.00	94.00	95.50	42460
2006-04-27	96.20	100.50	94.80	97.60	49720
2006-04-28	96.25	100.75	96.05	100.00	63380
2006-05-01	100.95	100.95	98.75	99.10	60080
2006-05-02	100.00	100.00	97.70	98.35	42640
2006-05-03	99.05	99.65	95.10	96.05	81980
2006-05-04	96.45	96.65	94.25	96.40	38140
2006-05-05	96.65	100.10	96.10	99.55	38840
2006-05-08	98.75	100.30	98.10	99.80	26220
2006-05-09	99.75	100.25	98.55	99.05	21440
2006-05-10	99.55	99.80	93.85	94.85	47380
2006-05-11	94.55	95.05	90.40	90.60	48140
2006-05-12	90.75	90.85	85.50	88.60	53860
2006-05-15	87.50	91.00	86.80	90.05	47220
2006-05-16	90.85	92.70	88.75	89.30	35120
2006-05-17	88.55	88.65	87.00	87.60	34560
2006-05-18	87.75	91.05	86.05	86.20	42980
2006-05-19	86.60	89.00	86.00	88.65	46180
2006-05-22	88.65	91.05	86.75	88.55	39380
2006-05-23	89.35	90.30	86.25	87.15	38620
2006-05-24	88.40	88.40	83.80	85.00	51660
2006-05-25	86.00	89.45	85.35	87.60	61260
2006-05-26	88.85	93.50	88.05	93.45	29780
2006-05-30	92.25	95.00	91.20	92.50	51520
2006-05-31	93.15	95.65	91.70	95.20	41200
2006-06-01	95.70	99.65	94.35	98.10	64780
2006-06-02	98.70	99.10	93.55	95.25	63180
2006-06-05	95.25	100.00	95.00	97.00	60480
2006-06-06	97.65	97.85	95.20	97.35	37520
2006-06-07	97.25	103.05	95.65	99.20	89280
2006-06-08	98.75	100.50	96.55	98.25	47080
2006-06-09	99.50	99.50	93.10	93.50	58460
2006-06-12	93.45	94.60	88.30	88.40	52440
2006-06-13	88.25	90.85	82.10	84.40	119780
2006-06-14	84.30	87.15	82.80	83.95	68440
2006-06-15	84.40	92.45	83.95	86.25	54760
2006-06-16	86.40	87.20	84.95	85.50	133920
2006-06-19	86.15	86.85	82.50	85.45	52960
2006-06-20	85.65	88.20	85.30	86.15	66500
2006-06-21	85.80	90.40	85.80	89.90	56040
2006-06-22	90.00	91.85	88.85	91.50	55580
2006-06-23	91.05	98.55	90.30	96.30	114840
2006-06-26	97.25	101.60	96.60	99.60	70860
2006-06-27	101.00	103.50	100.25	100.55	131840
2006-06-28	100.30	101.15	99.20	101.15	61040
2006-06-29	101.20	105.00	100.00	104.90	86940
2006-06-30	105.00	108.70	104.10	106.55	176160
2006-07-03	106.05	106.75	105.50	106.25	41140
2006-07-05	106.45	106.50	104.75	105.65	108140
2006-07-06	105.75	105.75	103.60	105.60	54020
2006-07-07	106.00	107.40	104.75	106.25	70120
2006-07-10	106.70	106.70	102.65	103.40	74820
2006-07-11	102.45	102.50	97.35	99.05	97860
2006-07-12	98.40	99.85	96.95	97.55	65120
2006-07-13	97.15	98.85	94.50	95.60	50900
2006-07-14	97.10	97.45	92.50	95.40	51140
2006-07-17	95.45	98.55	91.55	91.90	102500
2006-07-18	91.55	93.80	87.50	89.10	68320
2006-07-19	88.40	92.35	88.40	89.60	82960
2006-07-20	90.35	92.45	88.70	91.90	99560
2006-07-21	91.35	91.70	89.55	89.60	45740
2006-07-24	89.85	94.60	89.75	93.60	41820
2006-07-25	93.05	95.50	92.50	92.55	43840
2006-07-26	92.80	97.50	90.00	95.45	71900
2006-07-27	95.60	96.35	90.00	92.05	42960
2006-07-28	92.55	95.00	90.90	92.70	25320
2006-07-31	91.55	92.30	90.10	91.45	25860
2006-08-01	90.60	91.40	89.60	90.45	21680
2006-08-02	91.25	93.50	90.25	91.90	54000
2006-08-03	90.75	92.50	89.55	92.40	59100
2006-08-04	93.50	94.15	89.30	91.50	56820
2006-08-07	90.95	91.00	87.90	88.40	97660
2006-08-08	88.65	88.85	85.15	86.00	62620
2006-08-09	86.90	87.20	82.20	82.70	52520
2006-08-10	82.60	82.60	77.50	77.85	86220
2006-08-11	78.25	82.45	77.50	81.80	57200
2006-08-14	82.80	84.50	81.30	81.65	40100
2006-08-15	82.80	85.30	82.00	83.75	24700
2006-08-16	84.55	86.70	84.20	85.05	36300
2006-08-17	85.70	85.70	84.30	84.90	95920
2006-08-18	85.40	85.40	84.05	84.45	29500
2006-08-21	84.00	85.35	84.00	84.30	48500
2006-08-22	85.00	87.10	84.50	86.90	33180
2006-08-23	86.50	87.85	86.50	87.30	30160
2006-08-24	87.15	88.65	87.05	88.00	31500
2006-08-25	88.00	89.45	86.80	87.10	33860
2006-08-28	87.05	88.50	86.85	88.00	26300
2006-08-29	88.55	88.75	86.75	87.50	27300
2006-08-30	88.05	90.00	86.35	88.50	39160
2006-08-31	89.10	93.35	89.10	92.10	80320
2006-09-01	92.20	95.85	92.20	94.65	66460
2006-09-05	94.90	97.35	92.20	96.30	109040
2006-09-06	96.10	96.55	90.70	92.15	77900
2006-09-07	91.55	95.00	89.60	93.80	84800
2006-09-08	95.00	95.00	90.90	91.25	26000
2006-09-11	90.40	91.75	89.50	90.20	23660
2006-09-12	90.00	91.70	89.30	90.90	55920
2006-09-13	90.65	90.65	89.65	90.10	53280
2006-09-14	90.05	91.30	89.70	91.05	90740
2006-09-15	91.95	97.50	91.50	96.40	140140
2006-09-18	97.10	98.75	95.40	96.95	106300
2006-09-19	98.00	98.00	93.00	95.40	64760
2006-09-20	96.40	98.75	96.25	97.75	59140
2006-09-21	97.70	98.00	95.05	95.85	45560
2006-09-22	95.30	97.30	93.25	93.45	60960
2006-09-25	94.05	94.05	90.20	91.65	44320
2006-09-26	91.95	93.75	91.55	92.75	19520
2006-09-27	92.40	92.90	91.25	92.50	39360
2006-09-28	93.00	94.05	91.25	91.50	46460
2006-09-29	91.85	96.95	91.85	95.00	61260
2006-10-02	94.40	96.50	92.50	92.70	48220
2006-10-03	92.75	95.40	92.50	95.20	64120
2006-10-04	94.70	101.25	94.70	100.35	156360
2006-10-05	100.25	101.05	98.25	100.90	59200
2006-10-06	100.35	103.80	99.90	103.25	70040
2006-10-09	103.00	104.35	102.50	104.20	27480
2006-10-10	104.00	104.10	102.25	102.40	25020
2006-10-11	102.00	103.35	100.75	103.20	32640
2006-10-12	103.75	104.00	101.45	103.70	31240
2006-10-13	104.10	104.75	101.80	104.40	33880
2006-10-16	104.65	107.35	103.90	105.35	66360
2006-10-17	104.60	107.50	103.85	106.00	44460
2006-10-18	106.30	107.50	104.35	106.35	33120
2006-10-19	106.75	108.40	105.75	105.95	100400
2006-10-20	106.65	107.30	101.15	101.50	73100
2006-10-23	101.45	102.95	100.00	100.75	37700
2006-10-24	101.25	101.25	97.50	98.50	29460
2006-10-25	98.75	100.35	97.70	97.95	22120
2006-10-26	98.85	99.80	96.60	98.35	39140
2006-10-27	98.45	101.10	96.75	98.85	23840
2006-10-30	98.35	101.15	97.65	100.80	34108
2006-10-31	100.55	102.80	100.50	101.25	75478
2006-11-01	102.20	102.65	94.25	96.75	66813
2006-11-02	94.60	94.60	82.15	85.90	275305
2006-11-03	89.35	89.35	84.15	85.55	112572
2006-11-06	85.70	89.45	85.70	88.75	68370
2006-11-07	88.45	88.95	86.55	87.60	80260
2006-11-08	86.95	90.15	86.05	88.10	58788
2006-11-09	88.45	88.60	86.25	87.20	62513
2006-11-10	86.80	87.10	85.65	87.00	59261
2006-11-13	87.10	88.90	86.15	87.40	36416
2006-11-14	87.40	88.00	86.25	87.50	58804
2006-11-15	87.35	90.00	87.15	89.50	56814
2006-11-16	89.80	90.00	88.80	89.50	37845
2006-11-17	89.05	89.45	88.30	89.00	31335
2006-11-20	88.75	89.90	87.80	88.90	26189
2006-11-21	89.10	89.35	87.25	87.35	29313
2006-11-22	87.60	88.40	86.55	86.90	27844
2006-11-24	86.25	87.55	86.00	87.20	5451
2006-11-27	87.05	87.40	85.90	86.00	46183
2006-11-28	82.50	82.55	78.65	79.65	258069
2006-11-29	79.65	84.00	79.65	82.85	147091
2006-11-30	82.65	82.95	81.05	82.00	58621
2006-12-01	82.50	82.75	80.15	80.50	66177
2006-12-04	80.45	82.00	80.15	80.95	127254
2006-12-05	81.55	83.50	80.80	83.20	124279
2006-12-06	83.35	89.25	83.35	87.10	192551
2006-12-07	88.35	89.55	87.10	87.25	968314
2006-12-08	87.55	87.70	84.85	87.05	287410
2006-12-11	86.70	87.75	86.35	86.95	69650
2006-12-12	86.65	87.55	85.95	86.05	124527
2006-12-13	87.20	87.25	85.70	85.80	79311
2006-12-14	85.70	86.25	83.15	85.05	233523
2006-12-15	87.05	89.50	87.00	88.50	387756
2006-12-18	88.50	89.75	88.40	88.60	149180
2006-12-19	88.95	89.00	86.30	86.95	128146
2006-12-20	87.05	87.35	85.60	85.75	64239
2006-12-21	85.50	86.30	83.40	83.60	57535
2006-12-22	83.75	84.10	83.00	83.70	69575
2006-12-26	83.70	84.50	83.05	83.50	39887
2006-12-27	84.00	85.15	82.50	84.95	60590
2006-12-28	84.50	85.55	82.20	82.45	54886
2006-12-29	82.95	83.80	81.00	82.45	182836
2007-01-03	83.20	84.05	80.10	80.80	117212
2007-01-04	82.00	83.50	80.30	80.70	145236
2007-01-05	80.20	81.35	79.90	80.60	97603
2007-01-08	80.40	80.40	79.50	79.95	51878
2007-01-09	80.20	81.00	79.50	80.55	82607
2007-01-10	80.25	81.40	78.05	81.30	98838
2007-01-11	81.45	84.10	79.65	80.70	173232
2007-01-12	80.50	82.65	80.35	81.85	85917
2007-01-16	82.20	84.90	81.85	83.80	155082
2007-01-17	83.90	85.10	83.80	84.45	103265
2007-01-18	85.20	86.40	81.65	82.30	134021
2007-01-19	82.05	84.95	81.60	82.35	78505
2007-01-22	82.45	82.45	80.25	80.75	93431
2007-01-23	80.65	81.80	80.25	80.45	69874
2007-01-24	80.40	81.45	80.05	81.39	52419
2007-01-25	81.30	81.85	80.20	81.30	65426
2007-01-26	81.25	82.25	80.70	81.95	48765
2007-01-29	82.40	83.75	81.35	83.35	64458
2007-01-30	83.70	84.70	83.30	84.00	81390
2007-01-31	83.70	83.75	82.35	82.80	45922
2007-02-01	82.75	84.65	82.50	84.35	63329
2007-02-02	82.85	84.80	80.60	80.65	86095
2007-02-05	80.65	81.15	76.70	79.50	185020
2007-02-06	79.35	79.55	78.25	79.25	130367
2007-02-07	79.25	83.90	79.25	83.25	165777
2007-02-08	82.90	84.30	82.20	83.75	147859
2007-02-09	83.69	84.05	82.30	82.95	163188
2007-02-12	82.75	83.20	81.00	82.30	106254
2007-02-13	82.10	83.80	82.10	83.60	108835
2007-02-14	83.50	85.30	83.25	83.40	113996
2007-02-15	83.35	83.75	81.70	82.05	88199
2007-02-16	82.20	83.35	81.60	83.25	65081
2007-02-20	82.85	84.50	81.50	84.45	68799
2007-02-21	84.25	86.45	84.00	86.20	90871
2007-02-22	86.25	87.60	83.60	85.95	74373
2007-02-23	85.55	85.55	82.85	83.65	52589
2007-02-26	83.60	83.80	82.45	82.45	43110
2007-02-27	82.55	82.55	80.05	80.45	186643
2007-02-28	80.50	81.30	79.30	79.55	58018
2007-03-01	79.25	80.85	77.40	79.05	98739
2007-03-02	77.85	79.60	77.80	79.40	74894
2007-03-05	77.30	79.05	75.65	75.80	69328
2007-03-06	76.35	77.75	75.30	76.20	61032
2007-03-07	75.80	76.20	73.75	74.65	72396
2007-03-08	77.65	79.85	77.45	77.90	92887
2007-03-09	79.25	79.95	77.75	77.85	68463
2007-03-12	78.55	79.35	78.05	79.10	39994
2007-03-13	78.50	79.85	76.30	76.60	57558
2007-03-14	76.40	77.55	73.20	73.95	86361
2007-03-15	74.05	76.30	74.05	76.20	47450
2007-03-16	76.15	76.40	73.05	73.35	86020
2007-03-19	73.95	75.90	73.75	74.60	40586
2007-03-20	74.60	76.60	74.60	76.25	76737
2007-03-21	76.50	76.50	74.60	75.50	42195
2007-03-22	76.05	76.25	74.65	75.10	35498
2007-03-23	75.00	75.80	74.75	74.80	27814
2007-03-26	74.65	75.15	73.25	73.50	29209
2007-03-27	73.30	77.50	73.10	74.30	51499
2007-03-28	74.05	74.75	72.55	72.75	59535
2007-03-29	73.50	73.75	71.85	73.50	42721
2007-03-30	73.90	73.90	71.10	71.50	68825
2007-04-02	71.40	71.80	67.10	70.40	145505
2007-04-03	70.45	71.50	70.10	70.80	90578
2007-04-04	70.35	71.85	70.00	71.35	257784
2007-04-05	71.45	71.45	70.40	70.55	54122
2007-04-09	70.40	72.50	70.35	72.40	55912
2007-04-10	72.15	74.60	72.00	73.55	67285
2007-04-11	73.40	74.10	71.95	73.70	73625
2007-04-12	73.35	75.35	72.70	75.05	70722
2007-04-13	74.85	75.15	73.75	74.50	35709
2007-04-16	74.65	74.75	73.75	74.45	27859
2007-04-17	74.25	74.30	72.35	72.70	52585
2007-04-18	72.10	73.00	71.40	71.50	48617
2007-04-19	70.85	71.05	69.25	70.80	155105
2007-04-20	71.90	72.60	70.70	71.55	55543
2007-04-23	71.30	75.75	71.10	74.70	77640
2007-04-24	75.00	76.30	72.50	76.25	55687
2007-04-25	76.35	78.25	76.35	77.35	130484
2007-04-26	77.25	77.70	76.55	76.90	47372
2007-04-27	76.75	76.75	73.45	74.75	77084
2007-04-30	74.70	75.25	72.25	72.70	55936
2007-05-01	72.65	72.95	70.85	71.40	117385
2007-05-02	71.30	73.55	71.30	73.20	70974
2007-05-03	72.65	72.90	71.50	71.75	64466
2007-05-04	71.75	73.10	70.75	71.35	44325
2007-05-07	71.70	71.95	70.15	70.50	43288
2007-05-08	70.30	70.35	69.15	69.50	89384
2007-05-09	69.00	69.80	68.40	69.10	42178
2007-05-10	69.55	69.80	66.05	67.05	78355
2007-05-11	67.55	69.65	66.30	66.60	92008
2007-05-14	66.35	68.60	64.15	64.55	83233
2007-05-15	64.35	64.85	62.00	62.10	72357
2007-05-16	62.15	63.60	60.05	60.90	164346
2007-05-17	60.60	61.65	60.55	61.35	61419
2007-05-18	61.50	62.20	60.75	61.30	75573
2007-05-21	61.45	63.30	60.85	63.10	81568
2007-05-22	63.15	63.30	61.50	61.55	50579
2007-05-23	61.90	64.15	61.30	61.60	50346
2007-05-24	61.55	62.45	60.80	61.55	71739
2007-05-25	61.95	62.35	60.50	61.10	38558
2007-05-29	61.75	61.75	60.10	60.95	48028
2007-05-30	60.80	60.95	58.50	59.60	80841
2007-05-31	59.45	59.95	56.30	56.90	121589
2007-06-01	57.30	58.00	56.70	57.30	117214
2007-06-04	56.95	56.95	53.40	55.95	223331
2007-06-05	55.80	56.05	52.80	54.30	270567
2007-06-06	54.25	54.25	50.90	52.35	251579
2007-06-07	52.35	56.10	51.50	55.65	285444
2007-06-08	56.30	59.95	55.80	58.85	332111
2007-06-11	60.55	69.05	59.75	68.00	566523
2007-06-12	68.85	71.25	65.55	67.20	551364
2007-06-13	67.80	67.85	64.25	66.05	268824
2007-06-14	68.00	69.65	67.25	69.05	284428
2007-06-15	70.00	72.45	69.55	71.25	299016
2007-06-18	71.85	72.20	68.50	69.30	178943
2007-06-19	69.15	69.60	68.15	68.45	163258
2007-06-20	68.65	69.15	64.40	65.10	204339
2007-06-21	65.00	65.40	64.10	64.35	99976
2007-06-22	64.35	64.70	61.90	63.00	460233
2007-06-25	64.60	66.85	62.25	62.55	206590
2007-06-26	63.40	64.55	60.25	60.90	131464
2007-06-27	60.65	64.65	60.55	64.65	86581
2007-06-28	64.90	65.50	62.75	62.80	63078
2007-06-29	64.00	64.00	61.50	61.65	76426
2007-07-02	61.65	64.75	60.65	64.40	149196
2007-07-03	65.00	65.40	63.75	64.35	48904
2007-07-05	65.20	66.05	63.75	64.25	59192
2007-07-06	64.95	65.50	64.48	65.45	70018
2007-07-09	66.10	68.45	66.05	67.85	168450
2007-07-10	67.90	69.35	65.80	66.45	144552
2007-07-11	66.85	66.85	64.15	64.75	91729
2007-07-12	65.15	65.75	64.05	64.55	82339
2007-07-13	64.25	64.85	63.40	63.90	55838
2007-07-16	64.25	65.70	63.25	63.40	74764
2007-07-17	63.40	65.15	63.00	63.75	109682
2007-07-18	63.25	63.85	61.00	61.95	127413
2007-07-19	61.95	63.45	60.30	60.50	78647
2007-07-20	60.45	61.15	59.00	59.35	112621
2007-07-23	60.40	60.85	58.45	59.90	65905
2007-07-24	60.00	61.30	59.45	59.90	82135
2007-07-25	60.60	60.95	59.40	60.40	70681
2007-07-26	60.30	61.60	58.60	59.55	81279
2007-07-27	59.25	60.30	55.60	56.05	96735
2007-07-30	57.50	58.50	53.40	54.00	171902
2007-07-31	54.85	55.80	52.50	52.80	112495
2007-08-01	52.55	54.35	51.95	54.00	95760
2007-08-02	54.45	54.50	52.25	53.00	175981
2007-08-03	46.20	47.60	42.81	44.35	619805
2007-08-06	42.85	43.75	39.25	41.05	276460
2007-08-07	41.25	43.65	40.20	43.10	179204
2007-08-08	44.10	49.70	44.10	48.40	465493
2007-08-09	48.75	61.20	47.00	50.40	672032
2007-08-10	50.00	50.80	45.25	47.10	239897
2007-08-13	48.45	48.90	44.60	46.25	125321
2007-08-14	46.00	47.00	43.65	44.00	121302
2007-08-15	43.25	46.20	40.85	46.10	125007
2007-08-16	45.10	46.95	43.65	45.85	112070
2007-08-17	47.45	48.65	45.40	47.00	88805
2007-08-20	48.95	48.95	45.00	46.00	51089
2007-08-21	46.00	47.30	45.50	45.50	91590
2007-08-22	46.00	47.10	43.60	45.05	100801
2007-08-23	45.35	46.10	43.75	44.35	65174
2007-08-24	44.30	46.45	44.30	46.10	53844
2007-08-27	45.85	45.85	43.75	43.80	56078
2007-08-28	43.80	44.45	43.00	43.40	66729
2007-08-29	43.75	43.85	43.10	43.55	50744
2007-08-30	43.15	45.00	43.15	44.90	61968
2007-08-31	45.05	45.30	43.00	44.35	51837
2007-09-04	44.35	46.25	44.35	45.45	107706
2007-09-05	45.35	49.20	45.10	48.50	83553
2007-09-06	48.55	50.25	47.30	47.35	64145
2007-09-07	46.70	48.05	45.85	46.65	37597
2007-09-10	46.85	49.20	46.05	47.15	62371
2007-09-11	47.30	48.70	47.30	48.45	38689
2007-09-12	48.35	48.40	47.00	47.75	64454
2007-09-13	47.80	47.80	45.75	45.90	39050
2007-09-14	45.50	46.90	45.10	46.75	29222
2007-09-17	46.60	47.00	44.85	45.45	24680
2007-09-18	45.50	48.65	44.51	48.50	53858
2007-09-19	48.70	49.15	47.25	47.70	33112
2007-09-20	47.35	49.20	46.75	46.85	31808
2007-09-21	47.30	48.05	46.25	46.75	57529
2007-09-24	46.55	47.45	46.25	46.85	18513
2007-09-25	46.55	46.95	44.95	46.75	74210
2007-09-26	46.95	47.90	46.65	47.10	36803
2007-09-27	47.40	48.80	46.80	48.30	52667
2007-09-28	48.10	48.65	46.30	48.40	40900
2007-10-01	48.15	48.30	45.75	47.05	78716
2007-10-02	47.00	55.00	46.35	50.50	225213
2007-10-03	50.80	57.00	48.75	54.25	200924
2007-10-04	55.10	56.25	53.70	54.85	101337
2007-10-05	55.70	56.90	55.10	55.95	142173
2007-10-08	55.70	60.70	54.80	59.45	121838
2007-10-09	59.00	60.30	57.85	59.60	69855
2007-10-10	59.60	59.65	55.60	59.65	79860
2007-10-11	59.85	59.95	55.70	57.15	98988
2007-10-12	57.15	57.15	53.65	54.55	110425
2007-10-15	54.85	55.00	53.10	53.70	84607
2007-10-16	53.05	54.55	52.15	52.80	56847
2007-10-17	53.35	54.15	51.50	54.00	58588
2007-10-18	52.45	53.65	49.60	50.00	172195
2007-10-19	48.50	50.45	47.85	48.50	128005
2007-10-22	48.25	49.80	46.75	49.25	83585
2007-10-23	49.45	50.60	48.50	50.25	142423
2007-10-24	49.75	50.25	48.35	49.40	87540
2007-10-25	49.40	49.80	47.25	48.10	129049
2007-10-26	48.70	49.00	45.80	47.50	77407
2007-10-29	46.00	47.60	45.05	45.15	86741
2007-10-30	45.00	45.72	44.50	45.25	71510
2007-10-31	45.00	46.05	44.75	45.65	68518
2007-11-01	44.90	45.25	44.25	44.90	114298
2007-11-02	45.30	45.75	44.50	44.80	76989
2007-11-05	44.85	45.80	44.25	45.10	97795
2007-11-06	45.95	46.65	44.35	46.05	138549
2007-11-07	45.15	46.50	43.00	44.60	111785
2007-11-08	45.00	48.20	43.65	45.05	69792
2007-11-09	43.25	44.40	42.85	43.75	89983
2007-11-12	43.55	45.10	43.45	44.70	59627
2007-11-13	45.45	46.85	44.75	46.70	68000
2007-11-14	47.00	47.45	45.00	46.10	51041
2007-11-15	45.75	45.75	43.00	43.30	65873
2007-11-16	43.40	44.00	42.40	42.60	91201
2007-11-19	42.50	42.70	39.75	41.00	82223
2007-11-20	41.85	42.45	39.40	39.75	89468
2007-11-21	39.25	39.80	37.50	37.90	64740
2007-11-23	37.90	41.55	37.90	41.45	42595
2007-11-26	41.60	41.75	39.00	39.25	56695
2007-11-27	39.40	42.05	39.30	41.90	77025
2007-11-28	42.20	46.95	42.20	45.90	105093
2007-11-29	47.20	48.35	45.34	47.25	82831
2007-11-30	48.05	49.10	46.65	47.00	262672
2007-12-03	47.25	47.90	45.50	47.00	119124
2007-12-04	46.40	46.40	44.45	44.85	87064
2007-12-05	45.85	46.00	44.25	45.00	81948
2007-12-06	45.00	49.20	44.80	49.20	76007
2007-12-07	49.45	49.45	48.00	48.95	43467
2007-12-10	48.95	51.10	46.85	47.70	111988
2007-12-11	48.05	49.00	45.55	45.80	68399
2007-12-12	47.10	47.15	44.20	44.55	67350
2007-12-13	44.25	46.40	44.10	46.10	62236
2007-12-14	45.15	46.05	41.00	41.80	103028
2007-12-17	41.60	42.20	38.90	38.90	73107
2007-12-18	39.45	43.10	39.25	43.00	98715
2007-12-19	43.00	43.30	41.20	42.65	48586
2007-12-20	43.00	43.00	40.60	40.90	87204
2007-12-21	41.55	42.50	41.35	42.30	130794
2007-12-24	42.50	43.00	41.05	42.95	23199
2007-12-26	42.40	42.95	41.00	41.75	66555
2007-12-27	41.80	42.20	39.20	39.30	67687
2007-12-28	39.30	40.45	39.30	40.05	93446
2007-12-31	39.75	40.31	38.95	39.80	121971
2008-01-02	39.50	40.71	38.95	39.30	99546
2008-01-03	40.00	40.25	38.05	38.15	96541
2008-01-04	38.05	38.25	36.30	36.40	61283
2008-01-07	37.20	43.10	37.00	40.46	261585
2008-01-08	40.45	41.50	40.00	40.15	90105
2008-01-09	40.00	40.56	37.75	38.45	92358
2008-01-10	38.10	40.95	38.00	39.65	90537
2008-01-11	39.25	40.45	38.00	38.15	61532
2008-01-14	38.65	40.10	38.15	39.75	51755
2008-01-15	38.45	39.50	37.60	38.55	95608
2008-01-16	38.35	40.85	38.35	39.80	87062
2008-01-17	40.00	41.50	37.20	37.40	151895
2008-01-18	37.10	37.45	35.00	36.50	119507
2008-01-22	35.00	37.40	33.50	36.10	85440
2008-01-23	35.30	36.55	31.40	36.55	133445
2008-01-24	36.85	37.50	35.10	36.00	72670
2008-01-25	36.90	37.15	36.00	36.35	56469
2008-01-28	36.25	37.50	36.20	36.80	69868
2008-01-29	36.95	39.00	36.25	37.70	55194
2008-01-30	37.25	38.85	37.05	38.20	74459
2008-01-31	37.50	39.50	36.50	39.50	156777
2008-02-01	40.00	40.00	37.05	39.55	73405
2008-02-04	39.35	39.95	37.47	39.55	122373
2008-02-05	38.65	39.80	36.85	37.35	89529
2008-02-06	38.00	38.40	36.65	37.20	73881
2008-02-07	37.55	38.50	36.50	37.20	84816
2008-02-08	37.05	37.65	36.45	37.25	64408
2008-02-11	37.35	38.35	36.40	36.70	60481
2008-02-12	36.75	37.70	36.40	36.50	67205
2008-02-13	36.90	37.70	36.45	37.65	52458
2008-02-14	37.80	39.60	36.80	38.95	86612
2008-02-15	38.75	38.80	36.25	36.25	59357
2008-02-19	37.05	37.50	36.00	36.00	43608
2008-02-20	36.10	37.15	34.75	36.00	67250
2008-02-21	35.90	36.50	34.00	35.25	77242
2008-02-22	35.35	35.60	32.95	33.60	93801
2008-02-25	33.70	35.65	33.45	35.05	80304
2008-02-26	35.50	36.50	34.20	35.50	98820
2008-02-27	34.85	35.10	34.00	34.55	55137
2008-02-28	34.30	35.65	34.05	35.45	96111
2008-02-29	34.70	35.55	34.40	35.35	122228
2008-03-03	35.65	35.65	32.70	32.85	80444
2008-03-04	33.80	36.00	32.50	34.85	180568
2008-03-05	35.10	35.50	31.65	32.75	111515
2008-03-06	32.50	32.50	27.25	28.95	287827
2008-03-07	28.60	29.75	26.25	27.60	363180
2008-03-10	25.20	25.95	21.25	24.95	335336
2008-03-11	25.65	26.75	24.35	25.75	175375
2008-03-12	25.90	27.35	25.10	25.15	126938
2008-03-13	25.25	26.00	24.15	25.25	82706
2008-03-14	26.50	26.50	23.55	25.35	116576
2008-03-17	24.65	25.65	23.05	23.95	88781
2008-03-18	24.75	25.10	23.25	25.00	95033
2008-03-19	25.30	26.50	24.70	24.70	136077
2008-03-20	30.75	30.75	25.00	25.70	204857
2008-03-24	25.00	30.40	25.00	30.40	147919
2008-03-25	30.20	30.85	29.45	29.80	64569
2008-03-26	29.60	30.70	28.30	30.10	65138
2008-03-27	30.60	31.75	29.25	31.30	89111
2008-03-28	31.30	32.45	28.15	28.30	80300
2008-03-31	29.05	30.60	28.15	29.85	33069
2008-04-01	30.00	32.20	29.05	31.55	87320
2008-04-02	31.40	31.70	31.05	31.50	121530
2008-04-03	30.95	31.50	29.75	30.25	48824
2008-04-04	30.40	31.60	30.30	30.35	18230
2008-04-07	31.15	31.20	29.10	29.65	53345
2008-04-08	29.55	29.55	28.40	29.25	29606
2008-04-09	14.50	14.50	10.75	11.75	4362567
2008-04-10	12.45	13.40	11.20	12.65	1305109
2008-04-11	12.90	13.35	12.35	12.50	472973
2008-04-14	12.75	12.75	11.10	11.30	463477
2008-04-15	11.45	11.50	9.30	11.05	556708
2008-04-16	11.15	11.45	10.65	10.95	149918
2008-04-17	10.95	11.00	10.55	10.70	131731
2008-04-18	10.95	11.00	9.80	10.45	204422
2008-04-21	10.30	10.50	9.80	10.15	211124
2008-04-22	10.30	10.90	10.05	10.50	168594
2008-04-23	10.50	11.10	10.30	11.10	210117
2008-04-24	11.25	11.35	10.35	10.85	178057
2008-04-25	10.85	11.15	10.45	10.90	129589
2008-04-28	11.30	11.30	10.65	11.15	221534
2008-04-29	11.15	11.25	10.80	11.15	232923
2008-04-30	11.25	13.25	11.05	13.00	757673
2008-05-01	13.05	13.65	12.40	13.20	235296
2008-05-02	13.65	13.65	12.55	12.55	134641
2008-05-05	13.25	13.25	11.40	12.75	137011
2008-05-06	13.25	13.30	12.40	12.90	185228
2008-05-07	13.25	13.25	11.80	11.85	122025
2008-05-08	11.95	12.66	11.65	12.45	111893
2008-05-09	12.55	12.55	11.50	11.60	90076
2008-05-12	12.15	12.60	11.60	12.55	82374
2008-05-13	12.50	12.75	12.20	12.50	86866
2008-05-14	12.50	13.75	12.50	13.60	173366
2008-05-15	13.85	16.20	13.75	14.00	360019
2008-05-16	14.05	15.35	13.90	14.65	172064
2008-05-19	15.40	15.40	14.38	15.25	181300
2008-05-20	15.15	15.25	14.30	14.85	103943
2008-05-21	15.35	15.35	14.35	14.75	135600
2008-05-22	15.00	15.25	14.75	14.90	69688
2008-05-23	14.85	14.90	14.55	14.55	44277
2008-05-27	15.00	15.25	14.55	15.25	78850
2008-05-28	15.45	15.45	14.75	15.20	72744
2008-05-29	15.10	15.30	14.75	15.25	110158
2008-05-30	15.10	15.25	14.90	15.00	55888
2008-06-02	14.95	15.20	14.50	14.55	95043
2008-06-03	14.65	14.80	14.25	14.40	107462
2008-06-04	14.30	15.00	14.30	14.45	93759
2008-06-05	14.70	15.15	14.70	15.05	95358
2008-06-06	15.00	15.00	14.35	14.75	55638
2008-06-09	14.95	15.00	14.60	14.90	67412
2008-06-10	14.60	14.70	13.80	13.85	113188
2008-06-11	13.70	14.00	12.50	12.55	88557
2008-06-12	12.70	13.15	11.95	13.10	99594
2008-06-13	13.25	13.80	13.05	13.65	40863
2008-06-16	13.65	14.35	13.65	14.20	52306
2008-06-17	14.25	14.40	13.80	13.85	38421
2008-06-18	13.80	14.25	12.95	13.65	50972
2008-06-19	13.55	14.30	13.50	14.30	35997
2008-06-20	14.25	14.75	14.05	14.45	99828
2008-06-23	14.55	15.90	14.20	15.40	286480
2008-06-24	15.00	15.60	14.81	15.35	135860
2008-06-25	15.35	15.60	15.15	15.45	43651
2008-06-26	15.25	15.50	15.00	15.20	94901
2008-06-27	15.05	15.60	15.00	15.25	200486
2008-06-30	15.30	15.50	14.90	15.00	86831
2008-07-01	15.00	15.15	13.75	14.80	92591
2008-07-02	14.75	14.75	14.05	14.30	70038
2008-07-03	14.20	14.90	13.50	13.95	49098
2008-07-07	14.55	14.55	13.20	13.20	74231
2008-07-08	13.40	14.70	13.15	14.45	68016
2008-07-09	14.50	14.65	13.80	13.80	70001
2008-07-10	13.75	14.05	13.60	13.85	58147
2008-07-11	13.70	14.45	13.25	14.20	93837
2008-07-14	14.00	14.25	13.60	13.65	35291
2008-07-15	13.75	13.75	12.85	13.35	82845
2008-07-16	13.40	13.95	12.85	13.95	77679
2008-07-17	13.90	14.05	13.50	14.00	79944
2008-07-18	14.10	14.20	13.60	14.00	71809
2008-07-21	14.00	15.05	13.65	14.60	139754
2008-07-22	14.45	14.75	14.25	14.65	100184
2008-07-23	14.70	14.80	14.45	14.65	82267
2008-07-24	14.70	14.80	14.45	14.55	53928
2008-07-25	14.70	15.40	14.60	14.75	260592
2008-07-28	14.70	15.35	14.70	15.10	168943
2008-07-29	15.20	15.90	15.10	15.75	481545
2008-07-30	15.90	17.95	15.70	17.40	316100
2008-07-31	18.00	20.15	17.30	18.15	225880
2008-08-01	18.50	19.95	17.75	19.60	139330
2008-08-04	20.25	21.35	19.65	19.85	162633
2008-08-05	20.85	20.95	20.10	20.45	100443
2008-08-06	21.00	21.35	20.40	21.15	87905
2008-08-07	21.45	21.50	16.15	16.35	241899
2008-08-08	16.75	19.85	16.50	18.75	191333
2008-08-11	19.00	19.60	18.50	18.95	88258
2008-08-12	17.60	19.05	16.45	19.05	143125
2008-08-13	20.00	20.00	18.20	19.45	84693
2008-08-14	19.40	19.45	18.75	19.25	62330
2008-08-15	19.60	19.60	17.50	17.50	114884
2008-08-18	17.55	17.95	17.35	17.65	68225
2008-08-19	17.75	18.20	15.80	16.05	89323
2008-08-20	16.10	17.00	15.35	16.25	57216
2008-08-21	16.30	16.30	15.05	15.50	58291
2008-08-22	15.75	16.60	15.30	16.45	45834
2008-08-25	16.50	17.45	15.70	15.70	48279
2008-08-26	15.95	17.15	15.80	17.15	60025
2008-08-27	17.25	17.40	15.40	15.70	104199
2008-08-28	16.05	16.20	15.45	16.20	56077
2008-08-29	16.20	16.30	15.65	16.25	58883
2008-09-02	16.85	16.85	15.25	15.40	78744
2008-09-03	15.35	15.65	14.50	14.75	80816
2008-09-04	14.65	15.05	14.10	14.25	66759
2008-09-05	14.25	15.00	14.00	14.90	54170
2008-09-08	15.60	15.80	14.70	15.65	50716
2008-09-09	15.70	16.15	15.70	15.75	80346
2008-09-10	16.25	16.25	14.65	14.80	97164
2008-09-11	14.75	15.90	14.75	15.45	78084
2008-09-12	15.50	16.25	15.25	16.15	52716
2008-09-15	16.00	19.60	16.00	16.90	166168
2008-09-16	19.00	19.05	11.95	14.60	308237
2008-09-17	14.40	14.60	13.35	14.15	131917
2008-09-18	14.50	19.50	14.25	18.90	268813
2008-09-19	20.35	21.30	17.50	21.10	545043
2008-09-22	20.90	21.90	18.30	20.40	118116
2008-09-23	20.25	26.25	20.00	23.05	304380
2008-09-24	23.30	24.10	22.50	22.65	117239
2008-09-25	22.50	23.40	21.25	21.40	108272
2008-09-26	24.05	24.40	19.75	19.85	174084
2008-09-29	19.75	19.90	17.50	19.25	127646
2008-09-30	19.00	20.25	18.80	19.30	67839
2008-10-01	19.35	19.60	19.25	19.45	61105
2008-10-02	19.50	20.00	17.70	17.70	80446
2008-10-03	17.60	19.10	17.60	18.90	100258
2008-10-06	18.25	18.95	16.00	17.95	143080
2008-10-07	17.90	18.10	16.15	16.30	98141
2008-10-08	16.05	17.50	15.50	16.30	69064
2008-10-09	17.30	17.45	14.55	14.60	133041
2008-10-10	14.20	15.00	13.05	14.95	136534
2008-10-13	16.10	17.50	15.15	16.65	105275
2008-10-14	17.20	18.05	15.50	16.50	84800
2008-10-15	16.35	16.55	15.25	15.40	36398
2008-10-16	15.50	17.25	14.60	16.95	83493
2008-10-17	16.65	16.85	15.70	16.25	84144
2008-10-20	16.70	17.20	16.25	17.00	49767
2008-10-21	16.55	17.50	16.45	17.00	50270
2008-10-22	17.00	19.35	16.80	18.00	91379
2008-10-23	18.15	18.25	16.25	16.95	86365
2008-10-24	16.25	17.50	15.90	17.15	75021
2008-10-27	17.50	17.50	16.00	17.00	45456
2008-10-28	17.00	18.25	16.80	18.15	72124
2008-10-29	18.25	20.15	17.80	18.50	132906
2008-10-30	19.30	19.30	17.00	17.85	77350
2008-10-31	17.70	18.95	17.40	18.80	84923
2008-11-03	18.75	19.50	18.36	18.60	39322
2008-11-04	19.50	19.50	17.50	17.55	71201
2008-11-05	18.00	18.25	16.85	16.90	45990
2008-11-06	17.35	17.65	16.75	16.95	44644
2008-11-07	17.20	18.40	17.00	18.40	44717
2008-11-10	18.60	19.23	18.05	18.20	39159
2008-11-11	18.15	18.21	17.00	17.00	39450
2008-11-12	17.25	17.25	16.30	16.35	47146
2008-11-13	16.45	18.50	14.45	18.20	68992
2008-11-14	18.00	18.00	16.00	16.55	49416
2008-11-17	16.40	17.45	16.40	16.65	38200
2008-11-18	16.75	18.00	16.50	17.70	62941
2008-11-19	17.65	17.95	16.25	16.50	67501
2008-11-20	16.40	17.50	16.10	17.50	90615
2008-11-21	17.45	17.45	14.40	17.40	113314
2008-11-24	16.95	17.20	16.05	17.10	72831
2008-11-25	17.10	17.25	14.75	14.75	74627
2008-11-26	15.15	16.50	14.80	16.45	49456
2008-11-28	16.05	16.23	15.30	15.75	11680
2008-12-01	15.15	15.25	14.45	14.45	97634
2008-12-02	14.85	15.25	14.40	15.15	53967
2008-12-03	15.25	15.90	13.95	14.55	80769
2008-12-04	15.45	17.05	14.55	14.55	188546
2008-12-05	15.25	15.90	13.80	15.80	113484
2008-12-08	16.40	17.25	15.96	16.50	89256
2008-12-09	16.30	16.95	15.85	16.05	88201
2008-12-10	16.30	16.55	15.80	16.25	26953
2008-12-11	16.05	16.65	15.50	15.50	37353
2008-12-12	15.15	15.75	15.00	15.70	82845
2008-12-15	15.80	15.91	15.05	15.50	63997
2008-12-16	15.45	18.00	15.45	18.00	76877
2008-12-17	17.75	20.00	17.10	19.85	165543
2008-12-18	19.10	21.50	17.45	18.20	177909
2008-12-19	19.20	19.70	17.35	17.90	104414
2008-12-22	17.95	18.95	16.55	17.65	60100
2008-12-23	17.95	17.95	17.25	17.75	25258
2008-12-24	17.80	17.95	17.30	17.85	13462
2008-12-26	18.48	18.48	17.35	17.45	15951
2008-12-29	17.50	17.75	16.00	16.15	50990
2008-12-30	16.35	16.75	15.80	16.60	38919
2008-12-31	16.60	17.50	16.15	17.15	65171
2009-01-02	17.15	18.00	17.00	17.65	36793
2009-01-05	17.55	19.50	17.55	19.05	53468
2009-01-06	19.90	19.95	18.25	19.25	37247
2009-01-07	18.95	19.20	17.55	17.95	37242
2009-01-08	17.95	18.90	17.75	18.75	27425
2009-01-09	18.90	19.00	17.80	17.85	46628
2009-01-12	17.85	18.45	17.69	18.05	24321
2009-01-13	18.10	19.65	18.10	18.80	42505
2009-01-14	19.40	20.45	18.35	18.40	81492
2009-01-15	18.05	19.10	18.00	18.75	46112
2009-01-16	18.95	18.95	17.75	18.10	39561
2009-01-20	18.40	18.40	17.00	17.00	46370
2009-01-21	17.30	18.15	16.85	17.85	55391
2009-01-22	17.40	17.40	16.75	16.85	24275
2009-01-23	16.75	17.55	16.55	16.75	31827
2009-01-26	18.50	18.50	16.75	17.30	30716
2009-01-27	16.80	18.40	16.65	17.95	31287
2009-01-28	18.25	18.50	17.60	18.10	30187
2009-01-29	18.25	18.45	17.65	17.65	25329
2009-01-30	17.80	18.40	17.50	17.75	45226
2009-02-02	17.90	19.35	17.40	18.45	37265
2009-02-03	18.50	19.25	18.05	18.85	44123
2009-02-04	19.25	19.25	18.10	18.10	23208
2009-02-05	18.10	19.50	18.10	19.00	40256
2009-02-06	19.05	19.90	18.85	19.70	55425
2009-02-09	19.75	20.00	19.10	19.70	53926
2009-02-10	19.65	19.65	18.40	18.45	46883
2009-02-11	18.50	18.90	17.60	17.90	51703
2009-02-12	18.00	18.25	17.50	18.15	24474
2009-02-13	18.15	18.35	17.60	17.95	73637
2009-02-17	17.55	17.70	17.20	17.20	28699
2009-02-18	17.30	17.45	16.80	16.80	39318
2009-02-19	17.00	17.25	16.00	16.00	40191
2009-02-20	16.00	16.00	13.75	14.10	123441
2009-02-23	14.45	15.00	13.15	13.20	91509
2009-02-24	13.50	14.25	13.05	14.15	51676
2009-02-25	14.60	15.25	12.50	12.50	62974
2009-02-26	14.75	14.75	11.25	11.50	88417
2009-02-27	11.50	11.65	10.55	10.80	97434
2009-03-02	10.80	10.90	10.00	10.10	125791
2009-03-03	10.25	11.25	10.00	10.70	74526
2009-03-04	10.95	11.50	10.30	11.15	58973
2009-03-05	11.50	11.50	10.60	10.75	57788
2009-03-06	10.60	11.45	10.55	10.85	72494
2009-03-09	10.95	12.40	10.95	11.45	61780
2009-03-10	11.95	12.50	11.55	11.90	61861
2009-03-11	12.30	13.10	11.75	12.60	73500
2009-03-12	13.00	14.85	13.00	14.80	159402
2009-03-13	14.95	15.55	14.50	15.30	77437
2009-03-16	15.50	17.90	15.25	15.50	114636
2009-03-17	15.50	17.95	15.50	17.50	74862
2009-03-18	17.50	17.50	16.15	17.05	59902
2009-03-19	17.40	17.50	16.50	16.95	65130
2009-03-20	17.00	17.20	16.00	16.40	73558
2009-03-23	16.50	17.40	16.40	17.25	86266
2009-03-24	16.70	16.80	16.00	16.15	45405
2009-03-25	16.30	17.15	16.10	17.15	73464
2009-03-26	17.10	17.35	16.85	17.35	59250
2009-03-27	17.10	17.20	16.70	16.95	39221
2009-03-30	17.00	18.25	16.25	18.10	57405
2009-03-31	18.30	18.50	17.00	17.40	71054
2009-04-01	17.15	17.85	16.75	17.60	46285
2009-04-02	18.10	18.50	17.30	18.40	89568
2009-04-03	18.75	18.75	17.77	18.60	42048
2009-04-06	18.30	18.75	17.80	18.25	32363
2009-04-07	18.55	18.55	17.55	18.10	43790
2009-04-08	18.20	18.50	17.30	17.80	48608
2009-04-09	18.70	19.00	18.00	19.00	53923
2009-04-13	18.65	19.00	18.20	19.00	31470
2009-04-14	18.65	19.00	18.30	18.55	25156
2009-04-15	18.50	18.80	18.00	18.75	46946
2009-04-16	18.90	19.00	18.15	19.00	56157
2009-04-17	19.10	20.50	18.85	20.00	98474
2009-04-20	20.00	20.00	18.50	18.65	43432
2009-04-21	18.50	19.75	18.50	19.65	36500
2009-04-22	19.40	19.85	19.15	19.40	40457
2009-04-23	20.30	20.30	18.45	18.50	52261
2009-04-24	19.00	19.75	18.51	19.75	61570
2009-04-27	19.50	20.75	19.25	19.90	71833
2009-04-28	19.55	20.50	19.45	20.00	40351
2009-04-29	20.25	22.00	19.60	20.15	145605
2009-04-30	20.30	21.25	20.25	20.45	127190
2009-05-01	20.55	20.90	20.00	20.05	85599
2009-05-04	20.25	21.25	20.25	20.75	79903
2009-05-05	25.00	27.50	21.05	27.25	262304
2009-05-06	26.95	27.00	24.00	25.00	136445
2009-05-07	25.20	33.20	25.10	30.70	240868
2009-05-08	32.65	34.70	31.30	31.60	242571
2009-05-11	32.65	37.50	30.95	32.85	294523
2009-05-12	34.75	36.25	30.25	32.40	180760
2009-05-13	32.40	32.45	29.00	29.30	149923
2009-05-14	30.00	30.25	27.00	29.05	95743
2009-05-15	29.75	29.95	28.24	29.15	62685
2009-05-18	29.65	36.20	29.25	31.95	297041
2009-05-19	32.50	32.70	31.50	32.05	78999
2009-05-20	32.20	33.70	30.50	31.25	142717
2009-05-21	31.25	34.50	31.25	31.35	93895
2009-05-22	31.65	32.15	31.25	31.30	49487
2009-05-26	32.00	32.25	31.35	32.25	53983
2009-05-27	31.95	32.10	31.40	32.05	53765
2009-05-28	32.35	33.90	31.75	33.10	102370
2009-05-29	33.05	34.00	32.50	32.90	87558
2009-06-01	33.30	34.00	32.90	33.25	63001
2009-06-02	33.75	33.75	32.95	33.10	59809
2009-06-03	34.00	35.25	33.10	34.20	141639
2009-06-04	34.30	38.00	34.05	35.70	266961
2009-06-05	37.10	37.15	35.00	35.30	124704
2009-06-08	38.15	46.25	35.40	40.40	1505135
2009-06-09	41.50	43.70	39.25	40.50	471748
2009-06-10	41.35	41.35	38.00	38.80	221442
2009-06-11	38.75	39.00	37.50	38.10	125717
2009-06-12	38.25	39.45	37.55	39.45	106424
2009-06-15	39.00	42.00	38.80	41.90	269714
2009-06-16	41.60	42.05	40.55	41.05	117573
2009-06-17	41.05	41.75	40.15	40.50	78661
2009-06-18	40.50	41.30	40.50	41.05	88799
2009-06-19	41.70	43.85	41.10	42.55	269243
2009-06-22	41.75	42.80	39.75	41.20	176143
2009-06-23	41.60	41.60	40.20	41.20	59914
2009-06-24	43.30	43.75	41.35	42.15	77789
2009-06-25	42.25	42.80	41.50	42.70	68662
2009-06-26	41.75	42.00	40.55	41.45	333348
2009-06-29	41.15	42.45	40.90	42.20	74258
2009-06-30	42.20	42.45	40.75	41.55	90309
2009-07-01	41.25	42.25	40.75	42.20	102850
2009-07-02	41.45	42.15	41.00	42.05	70968
2009-07-06	42.00	42.00	40.10	40.40	104092
2009-07-07	40.40	40.88	39.05	39.75	97622
2009-07-08	39.80	41.50	39.00	41.45	219380
2009-07-09	41.55	41.85	40.65	40.70	50792
2009-07-10	40.60	41.25	40.10	40.30	65253
2009-07-13	40.35	40.90	39.60	40.20	69195
2009-07-14	39.75	39.75	36.55	36.75	283409
2009-07-15	37.50	38.10	35.75	37.00	198573
2009-07-16	36.75	37.00	34.25	34.90	243164
2009-07-17	35.05	37.00	33.10	36.25	250097
2009-07-20	36.15	36.25	33.55	35.70	179156
2009-07-21	34.80	36.95	34.05	36.70	115661
2009-07-22	36.75	37.50	36.05	37.30	96681
2009-07-23	37.25	39.25	37.25	39.00	105017
2009-07-24	38.60	39.80	38.00	39.25	63882
2009-07-27	39.30	39.75	37.60	39.25	49476
2009-07-28	39.10	39.85	37.60	39.80	65851
2009-07-29	39.30	41.40	38.25	41.00	112506
2009-07-30	41.25	42.05	40.30	41.05	65838
2009-07-31	40.70	41.35	40.05	40.15	71235
2009-08-03	40.25	41.50	40.00	41.15	121320
2009-08-04	41.00	41.50	40.10	40.65	86342
2009-08-05	36.80	37.70	36.05	37.25	809756
2009-08-06	37.30	38.35	36.90	37.75	208453
2009-08-07	38.10	39.15	37.50	37.70	117042
2009-08-10	37.70	38.40	37.20	37.70	100456
2009-08-11	37.60	38.50	35.90	36.05	141229
2009-08-12	36.15	37.00	34.40	34.55	265012
2009-08-13	35.45	36.25	34.00	36.15	287720
2009-08-14	36.00	37.45	36.00	36.85	127438
2009-08-17	36.70	37.25	36.05	36.75	94335
2009-08-18	36.80	37.10	36.20	36.40	65050
2009-08-19	36.25	37.40	36.15	37.40	75474
2009-08-20	37.30	37.45	36.50	37.20	47068
2009-08-21	37.65	38.45	36.85	37.95	145523
2009-08-24	38.40	39.10	37.61	39.10	130294
2009-08-25	39.05	40.20	38.55	39.75	100973
2009-08-26	39.50	40.10	38.45	39.45	71275
2009-08-27	39.50	39.80	38.60	39.80	64732
2009-08-28	39.90	40.05	39.10	39.65	67747
2009-08-31	39.65	39.75	38.85	38.95	152254
2009-09-01	38.65	39.70	37.75	38.00	100280
2009-09-02	37.70	38.55	36.75	38.55	58416
2009-09-03	38.55	39.00	37.55	38.85	129594
2009-09-04	39.20	40.05	38.85	40.05	108504
2009-09-08	40.50	44.70	39.50	43.65	403618
2009-09-09	44.50	46.25	43.25	44.70	321757
2009-09-10	45.60	45.60	44.00	44.45	109287
2009-09-11	44.90	44.95	43.65	44.15	95851
2009-09-14	44.20	47.20	43.45	45.75	161601
2009-09-15	46.95	48.00	46.00	47.70	232652
2009-09-16	48.00	50.00	47.75	48.60	174509
2009-09-17	49.20	49.75	47.80	48.20	131593
2009-09-18	50.50	54.15	48.85	51.05	675789
2009-09-21	52.15	58.50	51.30	57.35	512533
2009-09-22	59.00	61.50	57.15	59.05	509055
2009-09-23	59.40	60.00	52.75	53.80	553382
2009-09-24	53.50	54.70	50.70	51.15	543188
2009-09-25	47.95	50.80	45.10	49.05	376812
2009-09-28	49.05	49.55	48.25	49.00	165803
2009-09-29	49.25	55.55	48.70	50.25	568346
2009-09-30	49.50	50.90	47.35	49.25	185287
2009-10-01	49.70	49.70	45.95	46.00	226185
2009-10-02	45.25	49.70	44.45	48.00	434199
2009-10-05	48.75	49.00	46.00	46.05	239201
2009-10-06	40.15	40.15	30.65	31.55	3387250
2009-10-07	31.90	33.80	30.15	30.75	1268383
2009-10-08	31.40	31.80	30.75	31.40	627790
2009-10-09	31.55	33.25	31.50	33.10	501104
2009-10-12	34.05	34.35	31.75	32.40	464719
2009-10-13	33.20	33.20	30.80	31.45	326801
2009-10-14	31.25	32.25	28.00	29.20	920309
2009-10-15	28.90	29.80	27.90	29.40	338650
2009-10-16	29.15	29.20	27.50	27.70	300189
2009-10-19	27.70	28.75	27.40	27.50	396238
2009-10-20	27.45	27.45	25.35	25.40	545931
2009-10-21	25.50	29.55	25.10	28.40	1061181
2009-10-22	28.45	28.88	27.30	28.45	291028
2009-10-23	28.75	28.95	26.85	27.20	324109
2009-10-26	27.35	28.25	26.25	26.65	253918
2009-10-27	27.00	27.25	26.25	26.85	271949
2009-10-28	27.50	27.75	25.80	26.05	234176
2009-10-29	26.10	28.40	25.75	26.75	378648
2009-10-30	26.75	27.05	25.80	26.10	268550
2009-11-02	25.75	27.45	25.75	26.50	254628
2009-11-03	28.50	29.65	27.50	29.10	578707
2009-11-04	29.15	29.20	27.35	27.40	316365
2009-11-05	27.60	28.75	27.50	28.20	247173
2009-11-06	28.40	29.50	28.00	28.60	240616
2009-11-09	29.55	31.40	28.70	31.05	457165
2009-11-10	31.05	33.75	31.05	32.90	622903
2009-11-11	33.40	33.75	32.00	33.35	305667
2009-11-12	33.35	33.45	32.05	32.30	188766
2009-11-13	32.90	33.40	31.30	31.40	252282
2009-11-16	31.75	33.50	31.50	33.40	197714
2009-11-17	33.80	34.60	33.10	34.35	210452
2009-11-18	34.45	36.95	34.38	36.15	452131
2009-11-19	36.05	36.40	33.80	34.70	279618
2009-11-20	35.60	36.20	34.05	34.40	278947
2009-11-23	34.50	35.40	34.00	35.00	198760
2009-11-24	34.75	35.75	34.00	34.40	162136
2009-11-25	34.60	34.85	34.00	34.75	94735
2009-11-27	33.70	34.95	33.00	34.55	108194
2009-11-30	34.55	37.05	34.25	36.30	276169
2009-12-01	36.95	37.70	36.35	36.70	332536
2009-12-02	36.60	37.00	36.35	36.55	161680
2009-12-03	36.75	36.85	36.10	36.30	143509
2009-12-04	36.95	37.00	35.25	36.30	215524
2009-12-07	36.55	36.60	35.70	36.25	107018
2009-12-08	36.15	39.25	36.15	38.25	478937
2009-12-09	38.85	39.40	37.10	38.35	189570
2009-12-10	38.35	39.25	38.15	39.00	145502
2009-12-11	39.25	41.75	39.00	41.00	324414
2009-12-14	41.70	43.00	41.10	41.76	383365
2009-12-15	41.75	42.80	41.75	42.40	236447
2009-12-16	43.00	44.10	42.80	43.95	321714
2009-12-17	44.85	45.00	43.00	44.00	325625
2009-12-18	44.45	46.65	43.85	46.50	438253
2009-12-21	46.75	48.25	45.30	47.50	576160
2009-12-22	46.90	47.45	35.35	44.90	1449391
2009-12-23	44.85	46.05	43.05	45.00	421658
2009-12-24	45.00	45.30	43.25	44.25	143590
2009-12-28	44.25	45.00	41.70	42.60	297770
2009-12-29	42.90	42.95	41.40	42.55	190659
2009-12-30	42.85	44.15	41.03	43.75	248562
2009-12-31	43.75	44.85	42.90	43.80	246266
2010-01-04	44.50	45.45	43.80	44.95	308683
2010-01-05	45.00	45.10	36.50	39.60	1725475
2010-01-06	40.55	41.65	39.65	41.40	1373692
2010-01-07	41.50	41.70	40.00	41.60	647928
2010-01-08	41.60	42.00	40.10	40.20	623700
2010-01-11	38.75	42.65	37.40	41.05	1341893
2010-01-12	41.00	42.60	40.75	41.50	663137
2010-01-13	42.00	44.90	41.50	44.50	779413
2010-01-14	45.00	52.80	44.65	51.85	1388055
2010-01-15	50.45	54.65	49.30	50.05	1225275
2010-01-19	50.20	55.60	50.15	52.95	742730
2010-01-20	53.55	54.44	51.33	53.95	492127
2010-01-21	53.55	55.40	52.70	53.40	472851
2010-01-22	52.95	53.30	50.15	51.35	465050
2010-01-25	51.55	52.25	49.40	49.75	436335
2010-01-26	49.85	52.40	48.10	50.60	425840
2010-01-27	50.95	52.15	50.00	51.90	303786
2010-01-28	52.00	52.20	51.00	51.70	306277
2010-01-29	52.00	52.20	49.80	50.60	441897
2010-02-01	50.75	51.30	49.30	50.70	406582
2010-02-02	49.00	49.75	45.60	48.00	771544
2010-02-03	47.50	47.95	46.15	47.05	447926
2010-02-04	46.55	46.90	43.60	44.65	644222
2010-02-05	44.70	45.05	41.65	43.75	549073
2010-02-08	44.20	45.10	42.60	44.95	417451
2010-02-09	45.30	46.20	44.55	46.00	463753
2010-02-10	45.10	46.80	45.00	46.75	309374
2010-02-11	46.55	47.90	46.55	47.90	317771
2010-02-12	47.55	49.95	47.25	49.10	408297
2010-02-16	49.80	49.90	48.80	49.05	228219
2010-02-17	49.05	50.80	49.05	50.35	342630
2010-02-18	50.50	50.85	49.30	50.50	304738
2010-02-19	50.55	50.75	49.95	50.50	389800
2010-02-22	50.50	51.10	50.15	50.65	262915
2010-02-23	50.25	50.70	48.25	49.20	330486
2010-02-24	49.45	49.95	49.15	49.55	111510
2010-02-25	49.20	50.00	48.50	49.75	146716
2010-02-26	49.95	50.20	49.55	49.95	138447
2010-03-01	50.25	51.25	50.20	51.20	180310
2010-03-02	51.60	53.00	51.40	52.25	218932
2010-03-03	52.45	53.65	52.05	52.30	184694
2010-03-04	52.55	52.75	50.30	51.25	165061
2010-03-05	51.30	51.75	50.50	50.95	169731
2010-03-08	51.45	51.75	49.45	51.00	194164
2010-03-09	51.00	52.25	50.25	52.05	186671
2010-03-10	52.65	53.16	51.75	52.40	178493
2010-03-11	52.55	52.70	51.75	52.50	106131
2010-03-12	52.50	52.95	51.35	52.40	148807
2010-03-15	35.20	50.00	32.80	39.45	3471500
2010-03-16	40.10	42.95	36.80	37.95	2428729
2010-03-17	38.00	38.40	36.15	37.45	927801
2010-03-18	37.60	38.90	36.80	37.50	612395
2010-03-19	37.50	38.00	35.10	35.80	706076
2010-03-22	35.00	35.00	32.05	32.10	926946
2010-03-23	32.25	35.33	31.75	34.65	731363
2010-03-24	35.25	36.95	34.65	35.20	482988
2010-03-25	35.50	35.95	35.00	35.05	271938
2010-03-26	35.30	35.65	34.25	34.55	238283
2010-03-29	35.90	36.40	34.00	34.10	336957
2010-03-30	34.30	34.30	32.59	32.90	300160
2010-03-31	32.85	33.30	32.50	32.80	225731
2010-04-01	32.30	33.60	32.30	32.80	221655
2010-04-05	32.95	34.10	32.90	34.00	227015
2010-04-06	34.00	35.50	34.00	35.15	321943
2010-04-07	35.35	35.70	34.30	34.45	209048
2010-04-08	34.30	35.00	33.75	34.60	116564
2010-04-09	34.75	34.85	34.22	34.30	92168
2010-04-12	34.80	36.45	34.20	34.75	471549
2010-04-13	35.15	35.50	34.20	34.30	210499
2010-04-14	34.70	34.70	33.75	34.25	221091
2010-04-15	34.05	34.45	33.33	33.55	222147
2010-04-16	33.50	34.00	32.50	32.65	278024
2010-04-19	32.60	33.35	32.10	32.40	157246
2010-04-20	32.65	32.94	30.55	32.45	309005
2010-04-21	32.30	32.40	30.90	30.95	231309
2010-04-22	30.50	31.65	29.50	31.30	259781
2010-04-23	31.45	35.25	30.60	34.95	737525
2010-04-26	36.50	36.65	34.93	34.95	453942
2010-04-27	35.00	35.40	32.75	32.80	269248
2010-04-28	33.45	36.60	32.55	34.45	580906
2010-04-29	34.90	35.40	34.05	35.00	333535
2010-04-30	35.00	35.95	33.75	34.75	475944
2010-05-03	34.80	36.40	34.60	36.15	338865
2010-05-04	35.60	36.50	35.20	35.65	229005
2010-05-05	34.95	35.25	33.50	34.15	361552
2010-05-06	34.00	34.75	29.75	32.50	395757
2010-05-07	33.00	33.43	30.55	31.25	313293
2010-05-10	33.50	33.50	32.20	32.60	232751
2010-05-11	32.50	34.85	32.05	34.30	316906
2010-05-12	34.20	34.90	33.75	34.00	256631
2010-05-13	34.05	34.05	30.45	30.55	927603
2010-05-14	30.40	30.40	28.70	29.15	725206
2010-05-17	29.85	30.11	27.35	28.20	693850
2010-05-18	28.50	29.15	27.50	27.55	268484
2010-05-19	27.60	27.60	25.90	26.15	349593
2010-05-20	25.40	25.75	24.55	24.70	448613
2010-05-21	24.30	26.20	24.10	24.75	464476
2010-05-24	24.85	26.00	23.80	25.30	418278
2010-05-25	25.05	27.00	24.10	26.85	346502
2010-05-26	27.50	28.30	25.55	25.80	340153
2010-05-27	26.75	27.25	26.30	27.25	129926
2010-05-28	27.00	28.35	26.35	27.80	256181
2010-06-01	27.35	28.60	26.65	26.85	243017
2010-06-02	27.00	28.55	26.85	28.50	149086
2010-06-03	28.45	29.40	28.25	29.30	162946
2010-06-04	28.50	29.40	27.00	27.35	268122
2010-06-07	27.65	28.45	27.00	27.55	225446
2010-06-08	27.15	28.25	27.00	28.20	204880
2010-06-09	28.50	28.50	27.35	27.95	170622
2010-06-10	28.25	31.30	27.95	31.25	759757
2010-06-11	30.95	34.75	30.95	32.50	646283
2010-06-14	32.70	33.50	31.85	32.15	333349
2010-06-15	32.25	32.95	30.10	30.60	409815
2010-06-16	30.00	30.95	29.35	29.60	306443
2010-06-17	29.60	29.60	28.20	29.10	207106
2010-06-18	29.25	30.30	28.90	29.40	242103
2010-06-21	31.00	31.25	27.90	28.30	310792
2010-06-22	28.40	29.30	27.85	28.30	178870
2010-06-23	29.75	31.20	29.45	29.75	402389
2010-06-24	29.75	33.45	29.20	32.80	354457
2010-06-25	34.15	35.95	33.45	35.55	648121
2010-06-28	34.85	35.00	32.95	34.25	483913
2010-06-29	33.70	33.80	32.85	33.55	361830
2010-06-30	33.55	33.90	31.70	31.95	166665
2010-07-01	32.70	33.05	29.90	31.60	219886
2010-07-02	31.90	32.45	30.15	30.20	192932
2010-07-06	30.85	31.85	28.35	28.80	334018
2010-07-07	28.80	31.30	28.80	30.95	296526
2010-07-08	31.60	31.75	30.35	31.45	208223
2010-07-09	31.55	32.35	31.00	32.30	150952
2010-07-12	32.10	32.45	30.55	30.80	160971
2010-07-13	31.30	32.75	30.80	32.65	273767
2010-07-14	32.40	34.40	31.60	32.75	360356
2010-07-15	32.70	33.00	31.70	32.25	199557
2010-07-16	31.85	31.85	29.60	30.03	318768
2010-07-19	30.05	31.15	29.60	31.05	199590
2010-07-20	32.95	34.75	32.25	33.40	738102
2010-07-21	33.60	33.87	31.45	31.95	312519
2010-07-22	32.50	33.35	30.25	31.65	390907
2010-07-23	31.55	32.75	30.65	32.45	231525
2010-07-26	33.00	36.35	32.50	35.50	742937
2010-07-27	36.00	36.25	34.95	35.95	286187
2010-07-28	36.25	36.45	34.55	34.80	207530
2010-07-29	34.90	35.73	33.40	34.30	221719
2010-07-30	33.95	35.50	33.85	34.55	222979
2010-08-02	35.10	36.80	34.60	35.10	386263
2010-08-03	35.05	35.75	34.10	34.30	258118
2010-08-04	34.75	35.45	34.45	34.95	189482
2010-08-05	34.75	35.35	34.25	34.40	138282
2010-08-06	34.40	34.70	33.50	34.50	168253
2010-08-09	33.50	35.55	33.45	35.35	283677
2010-08-10	34.90	36.00	34.70	35.75	245190
2010-08-11	35.50	36.00	33.85	34.25	400857
2010-08-12	33.90	34.75	33.30	33.70	149108
2010-08-13	33.50	33.75	32.60	32.65	187689
2010-08-16	32.60	34.10	32.50	34.10	202122
2010-08-17	32.10	32.25	30.50	31.10	541998
2010-08-18	30.85	33.15	29.80	29.85	685525
2010-08-19	31.05	31.25	28.75	29.65	1106777
2010-08-20	29.60	30.05	29.05	29.70	355308
2010-08-23	29.85	29.95	28.75	28.85	214142
2010-08-24	28.25	28.95	27.50	28.55	203240
2010-08-25	28.30	29.05	27.80	28.65	218229
2010-08-26	28.85	29.05	28.30	28.60	221661
2010-08-27	29.05	29.73	28.50	29.35	174359
2010-08-30	29.40	29.60	28.30	28.35	196645
2010-08-31	28.20	28.85	27.70	27.75	271845
2010-09-01	28.25	28.70	27.70	28.49	203755
2010-09-02	28.55	29.10	28.03	28.75	119615
2010-09-03	28.95	29.15	28.40	29.05	192656
2010-09-07	28.85	29.00	28.30	28.70	140044
2010-09-08	28.65	29.70	28.65	29.30	192016
2010-09-09	29.70	29.70	29.10	29.40	89693
2010-09-10	29.50	29.75	29.00	29.55	95806
2010-09-13	29.95	32.25	29.65	31.45	468772
2010-09-14	32.25	32.90	31.15	31.30	361821
2010-09-15	31.25	31.65	30.15	30.30	276782
2010-09-16	30.30	31.01	29.25	29.65	186799
2010-09-17	30.00	30.20	29.00	29.95	289003
2010-09-20	30.25	30.35	29.90	30.15	293635
2010-09-21	30.20	30.85	29.55	29.95	301239
2010-09-22	30.00	30.15	29.78	30.05	249687
2010-09-23	29.90	30.35	29.80	30.05	345763
2010-09-24	30.55	30.60	30.15	30.30	177268
2010-09-27	30.40	30.55	30.15	30.25	177529
2010-09-28	30.25	30.45	29.90	30.40	203881
2010-09-29	30.35	33.60	30.35	32.90	1391645
2010-09-30	34.00	34.50	32.65	33.80	565727
2010-10-01	34.00	34.35	32.75	33.05	287270
2010-10-04	33.10	33.35	30.73	31.40	525932
2010-10-05	31.80	32.60	31.05	32.30	229973
2010-10-06	32.40	34.03	32.10	32.90	313287
2010-10-07	33.20	33.60	32.45	33.30	211135
2010-10-08	33.30	34.00	33.18	33.80	242102
2010-10-11	33.70	33.75	32.70	33.10	161483
2010-10-12	32.90	33.55	32.60	33.40	167611
2010-10-13	33.50	33.90	33.30	33.35	201116
2010-10-14	33.05	33.48	32.05	32.50	286289
2010-10-15	34.45	34.45	33.15	33.50	490798
2010-10-18	33.85	34.35	33.65	33.80	264860
2010-10-19	33.95	36.00	33.80	34.60	671486
2010-10-20	33.70	34.15	32.45	32.85	716764
2010-10-21	33.15	33.40	30.75	31.30	748345
2010-10-22	31.40	32.70	31.40	32.50	493021
2010-10-25	32.65	33.00	31.50	32.30	307065
2010-10-26	32.20	32.75	31.75	32.30	154943
2010-10-27	32.25	32.50	31.80	32.30	140420
2010-10-28	32.65	32.80	31.95	32.00	282502
2010-10-29	32.60	32.75	31.40	31.90	282631
2010-11-01	32.85	32.85	30.70	31.25	461326
2010-11-02	31.75	31.90	30.30	31.30	316443
2010-11-03	31.30	31.60	30.50	30.95	233719
2010-11-04	30.85	30.95	25.35	27.55	2492436
2010-11-05	27.40	27.80	26.25	27.70	594913
2010-11-08	27.75	28.35	26.85	27.25	367605
2010-11-09	27.25	27.50	26.60	27.00	263174
2010-11-10	27.80	28.65	26.75	28.15	312135
2010-11-11	28.00	28.25	27.55	27.65	145718
2010-11-12	27.70	29.20	27.50	29.20	332197
2010-11-15	29.75	30.85	29.55	30.30	435939
2010-11-16	31.05	31.10	29.60	29.95	405462
2010-11-17	30.25	30.50	29.75	30.20	226741
2010-11-18	30.65	30.75	29.78	30.40	180215
2010-11-19	30.75	30.75	30.00	30.05	200514
2010-11-22	30.55	30.75	30.05	30.65	201309
2010-11-23	30.90	31.70	30.35	31.60	381514
2010-11-24	31.75	33.50	31.65	33.40	420878
2010-11-26	33.25	33.85	32.75	33.45	181389
2010-11-29	33.75	33.75	32.70	32.80	261866
2010-11-30	32.50	32.70	30.75	31.45	325094
2010-12-01	32.20	32.70	31.10	31.20	258899
2010-12-02	32.05	32.05	30.90	31.30	188755
2010-12-03	31.25	32.25	31.00	31.70	226029
2010-12-06	31.90	33.15	31.58	32.80	234922
2010-12-07	33.30	33.75	31.85	32.15	235284
2010-12-08	32.70	33.70	32.55	33.55	267050
2010-12-09	33.85	36.35	33.85	36.05	689004
2010-12-10	36.85	38.60	36.10	37.55	978833
2010-12-13	38.15	39.10	36.85	38.45	913302
2010-12-14	39.15	42.45	38.80	42.30	1153415
2010-12-15	44.25	46.15	36.55	41.00	2929905
2010-12-16	41.15	42.85	41.00	42.05	904612
2010-12-17	42.35	42.50	39.35	40.10	863463
2010-12-20	40.00	42.10	38.85	41.30	817820
2010-12-21	41.10	41.70	40.50	41.65	575177
2010-12-22	41.65	43.15	41.55	42.60	582422
2010-12-23	43.30	43.35	40.20	40.60	886845
2010-12-27	39.95	40.75	37.35	39.85	902854
2010-12-28	43.35	44.45	40.10	41.15	1936397
2010-12-29	41.00	41.00	39.60	40.05	563704
2010-12-30	39.85	40.80	39.80	40.65	379689
2010-12-31	40.40	40.60	40.00	40.30	379995
2011-01-03	41.15	42.60	40.25	42.45	857758
2011-01-04	42.20	42.95	41.65	41.85	431877
2011-01-05	42.10	42.65	41.35	42.15	397837
2011-01-06	42.15	42.33	41.60	41.90	358556
2011-01-07	42.20	42.25	40.90	41.00	408063
2011-01-10	41.45	42.10	41.00	42.00	412275
2011-01-11	42.70	43.75	42.25	43.55	749325
2011-01-12	44.15	45.45	43.75	45.20	1011233
2011-01-13	46.35	48.90	45.60	47.00	1374073
2011-01-14	48.35	48.90	47.25	48.20	1059247
2011-01-18	49.55	50.25	48.50	49.15	1140485
2011-01-19	49.55	49.55	30.25	45.55	2045647
2011-01-20	25.35	31.15	25.00	30.85	6893792
2011-01-21	29.20	30.40	28.10	28.80	2527949
2011-01-24	28.15	28.25	26.55	27.15	1609736
2011-01-25	26.80	27.60	26.60	27.04	1110918
2011-01-26	27.00	27.20	26.25	26.26	606711
2011-01-27	26.25	26.25	25.10	25.65	755398
2011-01-28	26.25	26.35	25.20	25.23	736646
2011-01-31	25.40	25.40	23.75	23.85	887631
2011-02-01	23.80	24.20	23.00	23.70	795902
2011-02-02	23.75	26.25	23.75	25.75	840035
2011-02-03	25.80	26.00	25.00	25.51	337103
2011-02-04	25.50	26.10	25.05	25.75	461516
2011-02-07	25.75	27.05	25.60	26.70	536406
2011-02-08	26.95	27.10	26.10	26.60	311096
2011-02-09	26.35	26.45	25.50	25.70	282550
2011-02-10	26.20	26.20	25.23	25.30	437561
2011-02-11	22.50	22.60	18.80	18.95	4064629
2011-02-14	18.60	18.85	17.00	17.40	1635985
2011-02-15	17.40	19.75	17.05	19.25	1232755
2011-02-16	19.85	19.85	19.05	19.15	475705
2011-02-17	19.25	19.45	18.20	19.35	455969
2011-02-18	19.25	19.30	18.75	19.30	412954
2011-02-22	18.80	19.33	18.50	19.20	479975
2011-02-23	19.15	19.25	18.00	18.30	353281
2011-02-24	19.20	19.20	18.20	18.80	345254
2011-02-25	18.95	18.95	18.05	18.25	268291
2011-02-28	18.35	19.10	18.20	18.70	272406
2011-03-01	18.85	18.85	18.30	18.45	153464
2011-03-02	18.40	19.05	18.35	19.00	257573
2011-03-03	19.00	19.15	18.55	19.00	158019
2011-03-04	19.45	20.20	19.26	19.45	428699
2011-03-07	19.60	19.75	18.60	18.85	177846
2011-03-08	18.95	19.35	18.50	19.25	213061
2011-03-09	19.25	19.30	19.00	19.05	112161
2011-03-10	19.00	19.35	18.55	19.15	206158
2011-03-11	19.25	19.80	19.25	19.55	183823
2011-03-14	19.30	19.35	18.40	18.60	406326
2011-03-15	18.00	18.95	17.65	18.95	246760
2011-03-16	18.75	18.90	18.15	18.35	200560
2011-03-17	18.45	18.75	17.85	17.90	173200
2011-03-18	18.00	18.00	17.80	17.85	153935
2011-03-21	17.85	18.05	17.50	17.80	203260
2011-03-22	17.90	19.35	17.90	18.20	494597
2011-03-23	18.30	18.35	17.75	17.90	166182
2011-03-24	17.90	18.40	17.85	18.20	118184
2011-03-25	18.25	19.10	18.25	18.94	308781
2011-03-28	18.90	19.10	18.35	18.40	252673
2011-03-29	18.25	18.90	18.25	18.30	159017
2011-03-30	18.30	18.80	18.15	18.50	171492
2011-03-31	18.35	18.55	18.15	18.20	114170
2011-04-01	18.20	18.80	18.15	18.80	135954
2011-04-04	18.65	18.85	18.30	18.70	103245
2011-04-05	18.65	18.85	18.50	18.65	100563
2011-04-06	18.85	18.85	18.45	18.50	93523
2011-04-07	18.45	18.65	18.10	18.25	128007
2011-04-08	18.50	18.55	18.10	18.20	95837
2011-04-11	18.10	18.20	17.80	17.95	169011
2011-04-12	17.95	18.20	17.40	18.10	221262
2011-04-13	18.10	18.45	17.75	18.20	171949
2011-04-14	18.00	18.10	17.65	18.00	110451
2011-04-15	18.10	18.40	17.75	18.30	113928
2011-04-18	18.45	18.45	17.75	18.40	120693
2011-04-19	18.45	18.70	18.05	18.40	166430
2011-04-20	18.60	18.70	18.30	18.65	115232
2011-04-21	18.75	18.80	18.50	18.80	124947
2011-04-25	18.75	18.80	18.50	18.80	98793
2011-04-26	18.75	19.35	18.60	19.00	249705
2011-04-27	19.05	21.50	19.05	20.50	632387
2011-04-28	20.95	22.50	20.80	22.05	741487
2011-04-29	22.45	22.50	20.60	21.80	491937
2011-05-02	22.30	22.95	21.55	22.15	422816
2011-05-03	22.20	22.55	20.90	21.40	235276
2011-05-04	21.50	22.30	20.75	21.85	241636
2011-05-05	21.90	22.10	21.30	21.80	231245
2011-05-06	21.95	22.35	21.35	21.75	250822
2011-05-09	22.60	23.75	21.60	22.00	1059934
2011-05-10	18.81	19.75	18.75	19.30	1181239
2011-05-11	19.55	19.70	19.15	19.40	332293
2011-05-12	19.40	20.50	19.15	20.40	363257
2011-05-13	20.30	20.80	19.50	19.95	276843
2011-05-16	19.90	20.00	19.45	19.50	193833
2011-05-17	19.50	19.70	19.20	19.45	171343
2011-05-18	19.40	20.20	19.25	20.05	189775
2011-05-19	20.15	20.25	19.75	20.10	92152
2011-05-20	19.85	20.30	19.80	20.00	177731
2011-05-23	19.80	20.15	19.65	19.70	125680
2011-05-24	19.85	19.90	19.35	19.70	157271
2011-05-25	19.75	20.55	19.60	20.55	164741
2011-05-26	20.45	21.20	20.15	21.15	170750
2011-05-27	21.25	21.25	20.50	20.60	103513
2011-05-31	20.65	20.95	20.10	20.40	117749
2011-06-01	20.30	20.50	19.85	20.00	152513
2011-06-02	19.95	20.50	19.45	20.15	146034
2011-06-03	19.85	20.10	19.60	19.80	89381
2011-06-06	19.75	19.80	19.45	19.50	127596
2011-06-07	19.65	19.75	19.30	19.35	97576
2011-06-08	19.25	19.50	18.95	19.00	199443
2011-06-09	19.15	19.25	18.95	19.05	85770
2011-06-10	19.00	19.15	18.90	19.05	82966
2011-06-13	19.05	19.35	18.75	19.00	163089
2011-06-14	19.00	19.65	18.90	19.05	81738
2011-06-15	18.95	19.10	18.70	18.70	77433
2011-06-16	18.65	19.00	18.00	18.10	130954
2011-06-17	18.35	19.60	18.25	19.45	183520
2011-06-20	19.45	20.50	19.10	20.50	267785
2011-06-21	20.60	20.60	19.60	20.15	136838
2011-06-22	20.05	20.50	19.83	20.30	105512
2011-06-23	20.00	20.25	19.75	20.05	89488
2011-06-24	19.95	20.25	19.90	19.95	266618
2011-06-27	20.60	21.50	20.30	20.75	322066
2011-06-28	20.75	20.75	19.20	19.75	254831
2011-06-29	19.80	19.85	19.30	19.30	108812
2011-06-30	19.35	19.40	18.80	19.00	146269
2011-07-01	19.10	19.25	18.80	19.20	105522
2011-07-05	19.30	19.40	18.85	19.00	120507
2011-07-06	18.90	19.00	18.60	18.73	80789
2011-07-07	19.00	19.95	18.45	19.50	206436
2011-07-08	19.50	19.75	19.20	19.30	62186
2011-07-11	19.50	19.50	18.85	18.85	85557
2011-07-12	18.90	19.10	18.65	18.95	75044
2011-07-13	19.05	19.05	18.75	18.85	81399
2011-07-14	18.80	19.20	18.75	18.90	130520
2011-07-15	18.95	19.00	18.30	18.30	143358
2011-07-18	18.30	18.50	17.80	18.00	127636
2011-07-19	18.15	18.50	17.95	18.35	87679
2011-07-20	18.50	18.55	17.95	18.00	89513
2011-07-21	18.00	18.00	17.85	18.00	97790
2011-07-22	18.05	18.05	17.65	17.75	114990
2011-07-25	17.65	17.75	17.45	17.50	96311
2011-07-26	17.45	17.55	17.15	17.20	115385
2011-07-27	17.20	17.35	16.35	16.55	158158
2011-07-28	16.65	17.40	16.40	16.90	113180
2011-07-29	16.80	17.15	16.55	16.60	123540
2011-08-01	17.00	17.25	16.05	16.08	150328
2011-08-02	16.05	16.55	15.35	15.40	171047
2011-08-03	15.45	15.55	14.35	14.85	316647
2011-08-04	14.75	14.90	13.35	13.55	410108
2011-08-05	13.75	14.10	13.00	13.35	185451
2011-08-08	12.80	13.00	11.00	11.55	461950
2011-08-09	11.70	12.35	11.10	12.35	248948
2011-08-10	12.15	12.20	11.10	11.25	244003
2011-08-11	11.40	12.15	11.26	11.85	226213
2011-08-12	15.00	15.75	13.50	13.95	1366434
2011-08-15	14.55	14.55	13.30	14.20	311880
2011-08-16	13.90	14.10	12.95	12.95	226825
2011-08-17	13.15	13.35	12.55	12.85	129464
2011-08-18	12.65	12.85	11.00	12.05	228712
2011-08-19	11.80	12.50	11.75	12.00	151595
2011-08-22	12.55	13.15	12.00	12.20	156894
2011-08-23	12.50	12.75	12.13	12.75	136324
2011-08-24	12.60	13.30	12.45	13.25	105284
2011-08-25	13.25	13.35	12.25	12.60	159703
2011-08-26	12.50	13.00	12.25	12.80	87973
2011-08-29	12.80	13.60	12.75	13.50	136775
2011-08-30	13.45	14.35	13.10	14.30	158808
2011-08-31	14.40	15.20	14.30	15.10	242872
2011-09-01	15.10	15.50	14.50	14.60	156760
2011-09-02	14.40	14.75	14.00	14.65	141268
2011-09-06	14.20	15.80	13.75	15.80	206301
2011-09-07	16.10	16.50	15.40	16.15	226032
2011-09-08	16.20	16.40	15.25	15.25	119835
2011-09-09	15.05	15.20	14.25	14.75	114735
2011-09-12	14.40	15.75	14.35	15.70	164163
2011-09-13	15.90	16.55	15.80	16.45	267821
2011-09-14	16.50	16.75	16.05	16.35	234223
2011-09-15	17.00	17.25	16.40	17.00	182116
2011-09-16	16.75	17.65	16.55	17.05	168486
2011-09-19	16.85	17.45	16.35	16.70	109186
2011-09-20	17.25	17.50	16.50	16.65	170129
2011-09-21	16.75	17.00	16.25	16.30	154878
2011-09-22	16.05	16.05	14.59	15.90	190041
2011-09-23	15.80	18.90	15.80	18.70	453531
2011-09-26	19.25	19.35	17.65	19.05	263333
2011-09-27	19.70	19.75	18.50	18.85	218385
2011-09-28	19.10	19.70	17.75	18.70	224491
2011-09-29	19.15	19.45	18.00	19.05	200094
2011-09-30	18.70	19.35	18.25	18.95	214352
2011-10-03	18.80	19.35	17.25	17.25	197984
2011-10-04	16.85	18.95	16.15	18.50	244869
2011-10-05	18.50	18.90	17.30	17.45	135130
2011-10-06	17.45	18.50	16.60	17.70	112557
2011-10-07	18.00	18.20	16.65	16.75	111875
2011-10-10	17.10	17.40	16.70	17.40	94172
2011-10-11	17.25	17.85	16.80	16.90	152217
2011-10-12	17.25	17.90	16.85	17.90	151984
2011-10-13	17.70	18.10	16.65	16.95	155615
2011-10-14	17.05	17.30	16.50	16.75	137685
2011-10-17	16.60	17.00	15.30	15.35	285892
2011-10-18	15.40	15.70	15.10	15.60	145315
2011-10-19	15.45	15.65	15.00	15.05	125349
2011-10-20	15.10	15.30	14.70	15.00	159171
2011-10-21	15.45	15.45	14.85	15.05	137820
2011-10-24	15.05	15.43	14.90	15.25	104400
2011-10-25	15.25	15.25	14.85	15.15	68863
2011-10-26	15.25	16.10	14.85	15.30	150813
2011-10-27	15.70	16.25	15.48	16.15	189638
2011-10-28	16.25	16.45	15.60	15.65	141255
2011-10-31	15.50	15.80	15.35	15.60	57930
2011-11-01	15.40	15.75	15.40	15.55	101980
2011-11-02	16.30	16.30	15.40	15.50	123986
2011-11-03	15.50	15.90	15.40	15.50	161856
2011-11-04	15.50	15.65	15.05	15.05	103640
2011-11-07	15.10	15.35	15.05	15.25	71281
2011-11-08	15.35	15.50	15.00	15.10	217558
2011-11-09	15.10	15.25	14.95	14.95	134506
2011-11-10	15.25	15.25	14.85	14.85	89254
2011-11-11	14.95	15.45	14.63	15.25	102166
2011-11-14	15.25	15.25	14.80	14.90	104842
2011-11-15	15.20	15.30	14.95	15.25	185324
2011-11-16	15.25	15.40	15.09	15.35	194059
2011-11-17	15.35	16.70	15.10	16.10	229259
2011-11-18	16.35	16.50	15.00	15.20	205448
2011-11-21	15.05	16.10	14.65	15.75	133134
2011-11-22	15.75	16.00	14.80	15.00	124254
2011-11-23	15.00	16.25	15.00	15.90	304390
2011-11-25	15.95	15.95	14.70	14.75	89744
2011-11-28	15.60	15.60	15.05	15.40	87981
2011-11-29	15.45	15.60	15.00	15.00	93028
2011-11-30	15.40	15.55	15.15	15.30	156083
2011-12-01	15.35	15.75	15.15	15.45	118342
2011-12-02	15.60	15.60	15.05	15.20	105700
2011-12-05	15.35	15.45	15.05	15.05	91126
2011-12-06	15.20	15.30	14.80	14.90	97603
2011-12-07	14.90	15.15	14.80	14.95	94709
2011-12-08	15.15	15.15	14.75	14.75	89105
2011-12-09	14.85	14.95	14.55	14.60	94375
2011-12-12	14.55	14.80	14.30	14.75	105105
2011-12-13	14.85	14.85	13.21	13.65	181105
2011-12-14	13.75	14.05	13.70	13.70	73593
2011-12-15	13.85	13.85	13.10	13.30	94728
2011-12-16	13.50	13.62	12.80	13.35	139530
2011-12-19	13.45	14.15	13.25	13.80	107196
2011-12-20	13.95	14.10	13.45	14.00	107755
2011-12-21	14.05	14.05	13.25	13.60	84121
2011-12-22	13.65	14.10	13.50	13.75	168647
2011-12-23	13.75	13.95	13.35	13.45	89337
2011-12-27	13.40	13.60	13.05	13.15	84932
2011-12-28	13.15	13.30	12.75	12.80	138357
2011-12-29	12.85	13.15	12.55	13.00	149929
2011-12-30	12.85	13.20	12.25	12.50	301107
2012-01-03	12.60	13.00	12.45	12.60	157870
2012-01-04	12.55	12.60	11.75	11.80	183898
2012-01-05	11.75	12.15	11.55	11.95	118634
2012-01-06	12.10	13.25	12.10	12.80	300554
2012-01-09	12.80	12.90	12.25	12.80	140526
2012-01-10	13.00	13.02	12.60	12.90	116150
2012-01-11	12.90	13.25	12.65	13.15	168147
2012-01-12	13.25	14.10	13.05	13.70	404095
2012-01-13	13.65	14.20	13.40	13.70	211536
2012-01-17	14.00	14.00	13.50	13.60	142536
2012-01-18	13.75	13.80	13.30	13.65	138446
2012-01-19	13.75	14.25	13.50	14.20	188288
2012-01-20	14.60	15.20	13.85	14.10	346108
2012-01-23	14.25	14.70	13.70	13.95	209366
2012-01-24	13.80	14.40	13.75	14.38	240429
2012-01-25	14.45	15.45	14.10	15.45	234370
2012-01-26	15.40	17.10	15.30	17.05	460810
2012-01-27	16.70	17.20	16.30	16.40	238055
2012-01-30	17.25	17.40	15.30	15.85	287348
2012-01-31	15.80	16.00	13.41	13.50	582065
2012-02-01	13.70	13.75	13.25	13.40	415904
2012-02-02	13.75	13.75	12.25	12.35	567506
2012-02-03	10.98	11.35	10.70	10.75	5410782
2012-02-06	10.95	11.80	10.90	11.70	1309915
2012-02-07	12.00	12.25	11.65	12.15	766846
2012-02-08	12.40	12.40	11.90	12.00	583130
2012-02-09	12.10	12.20	11.75	12.05	282239
2012-02-10	11.85	11.91	11.25	11.65	406149
2012-02-13	12.20	12.25	11.65	11.90	406272
2012-02-14	11.90	11.95	11.65	11.70	302305
2012-02-15	11.80	12.00	11.45	11.60	316151
2012-02-16	11.50	11.85	11.30	11.75	302690
2012-02-17	11.80	11.80	11.30	11.40	314864
2012-02-21	11.40	11.49	10.95	11.15	574319
2012-02-22	11.30	11.30	10.80	10.90	361601
2012-02-23	11.25	11.55	10.90	11.15	674900
2012-02-24	11.20	11.40	11.00	11.15	656619
2012-02-27	11.30	11.35	10.90	10.95	350901
2012-02-28	11.30	11.75	11.10	11.75	1097222
2012-02-29	11.95	12.25	11.45	11.70	1388648
2012-03-01	11.85	12.00	11.35	11.35	388680
2012-03-02	11.45	11.80	11.30	11.40	320442
2012-03-05	11.45	11.55	11.25	11.35	252062
2012-03-06	11.30	11.35	10.90	10.90	254282
2012-03-07	11.00	11.10	10.80	10.95	244057
2012-03-08	11.00	11.35	10.95	11.25	178897
2012-03-09	11.20	11.35	11.00	11.30	278735
2012-03-12	11.25	11.40	10.85	10.95	223307
2012-03-13	11.05	11.10	10.90	11.05	257939
2012-03-14	11.00	11.15	10.80	10.80	262523
2012-03-15	10.80	11.25	10.80	11.20	277971
2012-03-16	11.20	11.75	11.10	11.65	486401
2012-03-19	11.65	12.00	11.55	11.85	278063
2012-03-20	11.85	12.00	11.75	11.95	336727
2012-03-21	12.00	12.20	11.65	11.75	197075
2012-03-22	11.70	11.90	11.60	11.80	186753
2012-03-23	11.85	11.85	11.55	11.65	143922
2012-03-26	11.80	12.00	11.66	11.90	330090
2012-03-27	11.90	12.85	11.85	12.55	736176
2012-03-28	12.65	12.95	12.00	12.20	405898
2012-03-29	12.15	12.50	12.00	12.10	330951
2012-03-30	12.25	12.40	12.05	12.35	294036
2012-04-02	12.35	12.35	11.95	12.28	286668
2012-04-03	12.20	12.25	11.75	11.80	194054
2012-04-04	11.75	11.80	11.30	11.30	289989
2012-04-05	11.35	11.35	11.00	11.00	256819
2012-04-09	11.05	11.35	10.80	11.30	192680
2012-04-10	11.30	11.30	10.80	10.85	250442
2012-04-11	11.15	11.15	10.75	10.78	213961
2012-04-12	10.90	11.00	10.79	10.90	128841
2012-04-13	10.85	10.95	10.75	10.80	151623
2012-04-16	10.85	10.95	10.45	10.55	219542
2012-04-17	10.55	10.80	10.50	10.70	202794
2012-04-18	10.75	10.75	10.10	10.15	279147
2012-04-19	10.20	10.31	9.85	10.18	330996
2012-04-20	10.40	10.80	10.25	10.65	286445
2012-04-23	10.50	10.70	10.20	10.60	150995
2012-04-24	10.50	10.85	10.50	10.83	179902
2012-04-25	10.85	11.25	10.80	11.20	241060
2012-04-26	11.10	11.25	10.80	10.95	265913
2012-04-27	11.05	11.25	10.95	11.20	331510
2012-04-30	11.50	11.75	11.00	11.18	515501
2012-05-01	11.20	11.20	11.00	11.10	219716
2012-05-02	11.05	11.25	11.05	11.10	116313
2012-05-03	11.10	11.10	10.50	10.65	363296
2012-05-04	10.60	10.80	10.40	10.50	190516
2012-05-07	10.55	10.75	10.25	10.30	226868
2012-05-08	10.25	10.80	10.25	10.70	164463
2012-05-09	10.60	10.65	10.25	10.30	241651
2012-05-10	10.25	10.30	9.55	9.75	785489
2012-05-11	9.85	9.95	9.20	9.45	498116
2012-05-14	9.40	9.45	9.00	9.00	277652
2012-05-15	9.00	9.45	9.00	9.05	264044
2012-05-16	9.15	9.27	8.65	9.15	384592
2012-05-17	9.20	9.20	8.40	8.45	290554
2012-05-18	8.65	8.70	7.85	8.00	614243
2012-05-21	8.10	8.50	7.90	8.50	274244
2012-05-22	8.55	8.70	8.50	8.50	254989
2012-05-23	8.50	8.50	7.90	8.15	274863
2012-05-24	8.35	8.50	8.25	8.50	182261
2012-05-25	8.65	8.70	8.35	8.55	360529
2012-05-29	8.75	9.25	8.50	9.20	547903
2012-05-30	9.20	9.35	8.85	9.15	481844
2012-05-31	9.15	9.20	8.65	9.10	349377
2012-06-01	9.35	9.35	8.75	8.90	240820
2012-06-04	9.00	9.10	8.53	8.80	132037
2012-06-05	8.75	8.85	8.65	8.70	150795
2012-06-06	8.80	9.20	8.70	9.05	232370
2012-06-07	9.05	9.25	8.85	9.00	157886
2012-06-08	8.95	9.15	8.75	8.80	135753
2012-06-11	8.90	9.00	8.30	8.30	183209
2012-06-12	8.45	8.45	8.25	8.45	90272
2012-06-13	8.50	8.95	8.45	8.80	253220
2012-06-14	8.80	9.15	8.80	9.13	214454
2012-06-15	9.10	9.80	9.10	9.75	422249
2012-06-18	9.70	10.05	9.50	9.55	348532
2012-06-19	9.85	9.85	9.20	9.25	321883
2012-06-20	9.20	10.25	8.95	10.00	599408
2012-06-21	10.20	11.25	10.15	10.23	1019998
2012-06-22	10.30	10.65	10.20	10.60	985948
2012-06-25	10.95	11.50	10.75	11.15	767199
2012-06-26	11.25	11.30	10.90	11.00	287090
2012-06-27	10.85	12.45	10.85	11.85	1184072
2012-06-28	11.90	12.20	11.25	11.50	458761
2012-06-29	11.90	11.90	11.20	11.45	399090
2012-07-02	11.50	12.30	11.40	12.30	633768
2012-07-03	12.25	13.00	12.20	12.85	429712
2012-07-05	13.30	14.10	13.00	13.45	1442366
2012-07-06	13.50	14.20	13.45	13.75	912105
2012-07-09	14.20	14.50	13.65	14.40	843792
2012-07-10	14.50	14.55	12.65	13.05	1089428
2012-07-11	13.05	13.30	11.75	12.10	673865
2012-07-12	11.90	13.45	11.85	13.25	757102
2012-07-13	13.20	13.75	12.80	13.05	383842
2012-07-16	13.25	13.85	13.20	13.65	403856
2012-07-17	14.00	14.15	13.45	14.00	577440
2012-07-18	14.00	14.05	13.65	13.90	302271
2012-07-19	13.95	13.95	13.05	13.38	412559
2012-07-20	13.15	13.30	13.00	13.10	239754
2012-07-23	13.00	13.38	12.50	12.90	338920
2012-07-24	13.00	13.25	12.30	12.43	321674
2012-07-25	12.50	12.80	12.10	12.75	218111
2012-07-26	12.85	13.23	12.65	13.18	313834
2012-07-27	13.25	13.40	12.85	13.20	344085
2012-07-30	13.15	13.20	12.30	12.55	372904
2012-07-31	12.30	12.70	11.75	11.90	611524
2012-08-01	11.90	11.90	11.25	11.25	372471
2012-08-02	10.95	11.10	10.10	10.55	414389
2012-08-03	10.70	10.90	10.55	10.80	158015
2012-08-06	10.75	11.15	10.45	10.95	253780
2012-08-07	10.85	11.40	10.20	10.40	485194
2012-08-08	10.25	10.50	10.10	10.35	222449
2012-08-09	10.35	11.15	10.30	10.95	268316
2012-08-10	10.80	11.25	10.75	10.75	223624
2012-08-13	11.10	11.85	11.00	11.30	699798
2012-08-14	11.35	11.75	11.30	11.65	365878
2012-08-15	11.65	11.80	11.30	11.60	310910
2012-08-16	11.60	11.75	11.35	11.60	217076
2012-08-17	11.65	11.80	11.35	11.75	201365
2012-08-20	11.80	12.50	11.60	12.35	373558
2012-08-21	12.25	13.00	12.25	12.75	417605
2012-08-22	12.90	12.95	12.50	12.65	259049
2012-08-23	12.70	12.85	12.25	12.25	258217
2012-08-24	12.25	12.25	11.85	11.95	261449
2012-08-27	12.45	13.00	12.10	13.00	564907
2012-08-28	13.00	14.05	13.00	13.90	857262
2012-08-29	14.00	14.55	13.80	13.90	626460
2012-08-30	13.90	13.90	13.05	13.20	463980
2012-08-31	13.25	13.90	12.70	13.50	373810
2012-09-04	12.45	12.80	12.05	12.65	538375
2012-09-05	12.55	13.20	12.50	13.15	316181
2012-09-06	13.40	13.50	12.80	13.45	397397
2012-09-07	13.45	13.50	13.00	13.20	256840
2012-09-10	13.20	13.20	12.10	12.20	598618
2012-09-11	12.40	12.98	12.20	12.60	253603
2012-09-12	12.60	12.75	12.35	12.65	175216
2012-09-13	12.60	13.40	12.40	13.00	457277
2012-09-14	13.10	13.50	12.95	13.30	322798
2012-09-17	13.40	13.50	13.01	13.35	175800
2012-09-18	13.30	13.40	13.05	13.15	198268
2012-09-19	13.15	13.65	12.75	13.55	385306
2012-09-20	13.45	14.25	13.25	14.10	473792
2012-09-21	14.40	14.65	14.15	14.50	555297
2012-09-24	14.25	14.50	14.00	14.45	270390
2012-09-25	14.35	15.55	14.00	14.15	798123
2012-09-26	14.05	14.60	14.00	14.15	339234
2012-09-27	14.25	14.65	14.05	14.45	342624
2012-09-28	14.35	14.70	14.25	14.40	319604
2012-10-01	14.30	14.55	13.50	13.80	349252
2012-10-02	13.90	14.20	13.40	14.15	295892
2012-10-03	14.15	14.20	13.75	13.85	218106
2012-10-04	14.00	14.10	13.75	13.98	234296
2012-10-05	14.00	14.40	13.40	13.65	555463
2012-10-08	13.60	14.00	13.35	13.50	170847
2012-10-09	13.55	13.75	12.50	12.60	469038
2012-10-10	12.60	13.00	11.30	12.05	460153
2012-10-11	12.10	12.90	11.90	12.00	282796
2012-10-12	12.00	12.10	11.65	11.75	195615
2012-10-15	12.00	12.55	11.80	12.35	303842
2012-10-16	12.40	13.00	12.40	12.90	258009
2012-10-17	13.00	13.35	12.80	13.00	218994
2012-10-18	9.45	10.05	9.45	9.85	6318946
2012-10-19	10.10	10.10	9.80	9.90	1326954
2012-10-22	10.00	10.00	9.40	9.55	1031169
2012-10-23	9.65	9.65	9.10	9.25	610061
2012-10-24	9.40	9.60	9.15	9.45	537202
2012-10-25	9.55	9.65	9.35	9.50	410148
2012-10-26	9.55	9.55	9.30	9.35	445416
2012-10-31	9.50	9.85	9.25	9.45	780835
2012-11-01	9.55	9.75	9.45	9.64	484287
2012-11-02	9.95	10.15	9.65	9.90	773309
2012-11-05	10.25	10.45	9.95	10.10	892581
2012-11-06	10.20	10.30	10.05	10.15	445638
2012-11-07	10.05	10.10	9.60	9.80	391580
2012-11-08	9.70	9.95	9.55	9.65	417675
2012-11-09	9.60	9.98	9.60	9.90	512459
2012-11-12	9.95	10.00	9.60	9.90	320150
2012-11-13	10.05	10.10	9.80	9.80	426649
2012-11-14	9.95	10.00	9.50	9.53	286732
2012-11-15	9.60	9.65	9.40	9.45	311859
2012-11-16	9.40	9.60	9.40	9.40	348322
2012-11-19	9.45	9.95	9.45	9.70	275215
2012-11-20	9.70	10.00	9.65	9.70	213462
2012-11-21	9.75	9.85	9.55	9.70	187655
2012-11-23	9.85	9.85	9.70	9.85	110499
2012-11-26	9.85	10.00	9.75	9.95	501927
2012-11-27	9.90	10.30	9.85	9.85	609920
2012-11-28	9.95	10.60	9.75	10.50	873387
2012-11-29	10.65	10.70	10.40	10.65	583475
2012-11-30	10.75	10.85	10.50	10.65	490536
2012-12-03	10.85	11.20	10.75	11.05	646190
2012-12-04	11.25	11.25	10.63	10.93	328682
2012-12-05	11.05	11.05	10.65	10.75	298077
2012-12-06	10.70	10.90	10.25	10.35	382578
2012-12-07	10.40	10.70	10.20	10.60	382124
2012-12-10	10.60	10.60	10.30	10.45	369357
2012-12-11	10.55	10.85	10.25	10.75	294877
2012-12-12	10.80	11.00	10.55	10.90	302869
2012-12-13	10.95	11.00	10.70	10.70	245579
2012-12-14	10.85	10.95	10.60	10.70	250156
2012-12-17	10.80	10.95	10.63	10.95	179290
2012-12-18	10.95	11.00	10.75	10.80	250647
2012-12-19	10.75	10.80	10.50	10.60	405898
2012-12-20	10.60	10.85	10.50	10.85	197638
2012-12-21	10.85	10.90	10.45	10.90	540927
2012-12-24	11.25	11.40	10.95	11.00	529476
2012-12-26	11.15	12.00	11.05	11.55	1282611
2012-12-27	11.65	12.05	11.60	11.90	1072853
2012-12-28	11.80	11.95	11.50	11.55	597624
2012-12-31	11.55	11.70	11.25	11.55	671780
2013-01-02	11.85	12.00	11.60	11.95	483985
2013-01-03	11.95	12.40	11.75	11.95	551557
2013-01-04	12.00	12.75	11.95	12.45	836088
2013-01-07	12.60	12.85	12.50	12.70	640091
2013-01-08	12.75	13.00	12.20	13.00	822712
2013-01-09	13.25	13.45	12.90	13.05	771529
2013-01-10	13.15	13.25	12.70	12.95	550298
2013-01-11	13.00	13.08	12.70	12.95	430623
2013-01-14	13.00	13.05	12.05	12.45	829882
2013-01-15	12.45	13.10	12.40	13.05	728687
2013-01-16	13.00	13.40	12.90	13.20	998734
2013-01-17	13.25	13.60	13.15	13.33	967347
2013-01-18	13.40	13.40	13.00	13.20	363119
2013-01-22	13.20	13.25	13.03	13.25	303585
2013-01-23	13.25	13.35	13.00	13.05	360964
2013-01-24	13.15	13.20	12.75	12.90	383138
2013-01-25	13.00	13.00	12.60	12.80	422947
2013-01-28	12.90	13.05	12.55	12.80	468999
2013-01-29	13.00	13.05	12.75	12.85	431136
2013-01-30	13.00	13.00	12.40	12.45	1681088
2013-01-31	12.50	12.55	11.80	12.10	699080
2013-02-01	12.25	12.25	11.85	11.98	376488
2013-02-04	12.10	12.25	11.70	11.70	490612
2013-02-05	11.85	12.30	11.70	12.10	386773
2013-02-06	12.10	12.30	11.95	12.05	307600
2013-02-07	12.10	12.25	11.75	11.85	354354
2013-02-08	12.00	13.15	11.95	13.05	1479802
2013-02-11	13.10	13.25	12.55	12.80	800835
2013-02-12	12.80	13.03	12.15	12.35	674637
2013-02-13	12.40	12.40	12.25	12.35	259446
2013-02-14	12.25	12.60	12.25	12.55	405165
2013-02-15	12.75	12.75	12.25	12.40	399024
2013-02-19	12.50	12.95	12.40	12.80	600336
2013-02-20	12.85	12.85	12.50	12.60	345687
2013-02-21	12.60	12.65	12.30	12.35	349525
2013-02-22	12.55	12.70	12.40	12.70	282836
2013-02-25	12.75	13.00	12.65	12.70	627604
2013-02-26	12.80	12.90	12.40	12.65	421681
2013-02-27	12.70	12.95	12.55	12.90	381035
2013-02-28	12.85	13.00	12.70	12.85	833097
2013-03-01	12.80	13.15	12.80	13.10	444743
2013-03-04	12.90	13.35	12.90	13.30	608837
2013-03-05	13.30	13.75	13.25	13.65	1100079
2013-03-06	13.75	13.80	13.25	13.40	608925
2013-03-07	13.55	14.15	13.35	14.05	943347
2013-03-08	14.50	15.55	14.35	15.30	3078713
2013-03-11	15.75	17.30	15.70	17.05	3597114
2013-03-12	17.85	18.35	17.50	17.75	2950732
2013-03-13	17.50	17.90	16.55	17.80	1505250
2013-03-14	17.90	18.23	17.10	17.70	1120205
2013-03-15	17.75	17.85	16.75	16.88	1096600
2013-03-18	16.65	17.45	15.75	17.00	1362879
2013-03-19	17.25	17.35	16.25	16.55	1220521
2013-03-20	16.55	17.10	16.40	16.75	647696
2013-03-21	17.05	17.10	16.60	16.85	680159
2013-03-22	17.15	17.15	16.35	16.35	521624
2013-03-25	16.75	17.15	16.40	16.80	711169
2013-03-26	17.10	17.10	16.35	16.65	555639
2013-03-27	17.15	17.15	16.60	16.85	611794
2013-03-28	16.95	17.05	16.65	16.95	778539
2013-04-01	17.00	17.95	16.95	17.70	1171206
2013-04-02	17.90	19.30	17.88	18.95	1858185
2013-04-03	19.25	19.75	18.53	18.80	1925647
2013-04-04	19.30	19.30	18.10	18.65	1033654
2013-04-05	18.25	19.13	18.00	18.80	1119557
2013-04-08	18.85	19.05	18.50	18.85	677971
2013-04-09	18.95	20.40	18.70	20.30	1140534
2013-04-10	21.30	22.45	20.80	22.00	2133289
2013-04-11	22.50	22.50	21.10	21.45	1174099
2013-04-12	19.90	20.40	18.95	19.65	1903390
2013-04-15	19.45	21.75	19.35	19.85	1185774
2013-04-16	20.80	21.25	20.30	20.45	814219
2013-04-17	20.45	20.45	19.78	19.95	826063
2013-04-18	19.95	20.35	18.60	19.00	1055370
2013-04-19	19.00	20.20	18.95	20.05	726668
2013-04-22	20.10	20.35	19.30	19.95	540338
2013-04-23	19.75	20.20	19.45	19.50	677138
2013-04-24	19.50	19.60	18.80	19.30	623296
2013-04-25	19.55	19.70	18.88	19.20	641264
2013-04-26	19.40	20.40	19.00	20.00	726195
2013-04-29	20.00	20.45	19.55	19.60	452013
2013-04-30	19.60	19.85	19.10	19.75	479052
2013-05-01	19.70	19.95	19.25	19.35	1104928
2013-05-02	19.35	20.80	19.35	20.10	1596281
2013-05-03	20.30	20.60	19.55	19.65	905110
2013-05-06	20.05	20.05	19.40	19.70	638065
2013-05-07	20.00	20.25	19.80	20.10	635031
2013-05-08	20.10	20.40	19.60	19.95	670703
2013-05-09	20.25	20.25	19.60	19.90	559079
2013-05-10	20.50	22.20	20.40	22.15	2120390
2013-05-13	22.65	23.68	22.55	23.00	1910707
2013-05-14	23.50	23.65	22.50	23.65	1101904
2013-05-15	24.00	25.85	23.90	25.65	2244040
2013-05-16	26.25	26.25	24.55	25.80	1657438
2013-05-17	25.90	27.23	25.60	25.95	2041819
2013-05-20	26.35	27.15	25.95	26.55	1261645
2013-05-21	27.00	27.00	26.40	26.80	1655120
2013-05-22	27.70	32.70	27.55	31.15	4657955
2013-05-23	32.50	34.95	31.15	34.25	3999508
2013-05-24	33.90	33.90	31.30	32.75	2758073
2013-05-28	31.80	33.95	31.80	33.65	1729856
2013-05-29	33.45	33.75	32.15	32.40	1269810
2013-05-30	33.35	33.70	32.45	32.90	971049
2013-05-31	33.45	34.13	32.65	33.30	1129145
2013-06-03	35.00	38.35	34.15	38.15	3816817
2013-06-04	38.85	39.35	35.85	38.40	2960085
2013-06-05	38.00	39.25	36.25	37.15	2137950
2013-06-06	37.95	38.45	36.75	38.25	1489249
2013-06-07	37.30	38.30	36.50	37.30	1327003
2013-06-10	37.25	38.00	35.85	37.50	1771796
2013-06-11	37.20	40.30	36.79	38.25	2728023
2013-06-12	39.00	39.90	38.00	38.20	1351881
2013-06-13	38.35	38.50	37.00	37.35	1092249
2013-06-14	37.45	38.90	37.10	38.55	1277252
2013-06-17	39.90	40.00	37.30	37.70	1966857
2013-06-18	37.90	38.10	28.50	33.03	7613035
2013-06-19	33.90	36.25	33.25	35.10	2221214
2013-06-20	34.40	34.90	32.85	33.48	1739195
2013-06-21	34.15	34.40	31.30	33.60	2940657
2013-06-24	33.25	33.50	31.75	32.28	1272329
2013-06-25	33.35	33.50	29.65	31.25	1771354
2013-06-26	31.60	32.40	31.25	32.20	1505595
2013-06-27	32.75	33.40	32.55	33.20	1254292
2013-06-28	33.30	33.30	32.15	32.53	1258841
2013-07-01	32.80	34.00	31.66	33.95	1394768
2013-07-02	34.25	36.40	33.60	36.15	2037443
2013-07-03	36.25	36.45	34.15	34.35	1256147
2013-07-05	35.20	35.50	34.30	34.90	986414
2013-07-08	35.10	35.45	34.15	34.85	1000853
2013-07-09	35.00	35.00	33.88	34.15	986578
2013-07-10	34.20	34.20	32.55	33.80	1229392
2013-07-11	34.00	35.20	34.00	34.65	926579
2013-07-12	34.55	35.25	33.95	34.80	753319
2013-07-15	35.15	37.40	34.80	37.05	1493847
2013-07-16	37.25	37.90	36.30	36.75	1247196
2013-07-17	36.90	36.90	35.85	36.60	618914
2013-07-18	36.45	36.85	35.40	35.65	916171
2013-07-19	35.50	36.50	35.25	36.25	724872
2013-07-22	35.90	36.25	35.10	35.75	976712
2013-07-23	36.00	36.20	34.90	35.10	903349
2013-07-24	35.10	36.10	34.75	35.80	962392
2013-07-25	35.80	36.15	34.75	36.05	787381
2013-07-26	36.05	37.70	35.80	37.30	1224273
2013-07-29	37.35	37.75	36.10	36.35	1009221
2013-07-30	36.35	37.40	36.05	37.00	1155755
2013-07-31	37.00	38.60	36.95	38.55	1356531
2013-08-01	39.20	41.25	38.50	40.15	2265838
2013-08-02	40.45	41.65	39.35	41.45	1703059
2013-08-05	41.45	41.45	39.55	39.75	1926984
2013-08-06	39.95	40.15	34.20	36.75	1977352
2013-08-07	36.75	38.65	36.50	38.35	1102024
2013-08-08	39.30	39.40	37.25	37.40	968570
2013-08-09	37.65	38.55	36.75	37.35	996147
2013-08-12	37.55	37.90	35.00	35.50	3090360
2013-08-13	35.50	35.75	33.65	34.30	1629995
2013-08-14	43.10	43.50	37.10	37.95	9648206
2013-08-15	35.30	35.90	32.00	33.20	3894852
2013-08-16	33.75	33.90	28.60	28.85	5006778
2013-08-19	30.60	32.35	29.70	31.85	3148681
2013-08-20	32.25	32.55	29.85	30.31	2112820
2013-08-21	30.75	30.84	29.40	30.00	1560400
2013-08-22	30.10	30.40	29.35	29.45	1111102
2013-08-23	29.35	29.35	26.85	27.60	3092621
2013-08-26	26.90	29.65	26.85	28.90	2374161
2013-08-27	30.75	31.00	29.00	29.60	2586675
2013-08-28	29.50	29.60	28.60	28.98	1104872
2013-08-29	28.30	29.83	27.75	29.35	816785
2013-08-30	29.50	29.50	28.60	28.95	537117
2013-09-03	29.05	29.55	28.65	29.50	706450
2013-09-04	29.60	30.25	28.90	30.25	819205
2013-09-05	30.10	31.55	29.85	31.50	947644
2013-09-06	30.00	30.20	27.60	29.30	1963979
2013-09-09	29.45	30.00	28.98	29.90	868131
2013-09-10	29.95	30.45	29.35	30.25	979531
2013-09-11	30.05	30.14	29.25	29.40	727084
2013-09-12	29.20	29.70	28.85	29.30	733586
2013-09-13	29.35	29.65	28.80	29.43	421730
2013-09-16	29.60	30.10	29.30	29.50	634746
2013-09-17	29.35	29.50	28.75	29.35	1237272
2013-09-18	29.25	29.75	28.90	29.50	1074163
2013-09-19	29.75	30.00	29.50	29.75	668492
2013-09-20	29.75	29.85	29.25	29.65	1534511
2013-09-23	29.50	29.90	29.40	29.55	658253
2013-09-24	29.65	30.95	29.40	30.65	1278652
2013-09-25	30.75	31.05	29.55	29.70	999453
2013-09-26	29.70	30.45	29.60	30.25	460111
2013-09-27	30.05	30.35	29.20	29.20	705825
2013-09-30	28.80	29.08	28.35	28.50	802132
2013-10-01	28.70	29.20	28.20	28.36	665001
2013-10-02	28.35	28.90	27.80	28.75	467085
2013-10-03	28.80	28.90	27.75	28.05	693309
2013-10-04	28.20	28.35	26.85	26.90	997378
2013-10-07	26.80	26.80	24.60	25.30	1764855
2013-10-08	25.20	25.30	23.25	23.40	1849416
2013-10-09	23.45	23.90	21.85	23.70	1694680
2013-10-10	24.05	26.10	23.90	26.10	1658991
2013-10-11	25.80	25.95	25.05	25.55	963860
2013-10-14	26.15	28.20	25.15	26.45	2207186
2013-10-15	27.05	27.10	25.31	25.70	1063512
2013-10-16	25.90	27.00	25.75	26.85	795254
2013-10-17	26.80	27.10	26.25	26.53	724035
2013-10-18	27.45	27.45	25.50	26.40	1016691
2013-10-21	26.45	26.50	25.10	25.65	733302
2013-10-22	25.60	25.95	24.96	25.80	541306
2013-10-23	25.75	25.85	25.30	25.70	393437
2013-10-24	25.60	27.35	25.55	27.30	983363
2013-10-25	27.35	28.00	26.50	26.63	740516
2013-10-28	26.75	27.10	25.61	26.20	787092
2013-10-29	26.20	26.35	25.65	26.15	560571
2013-10-30	26.75	26.90	24.45	24.60	1386861
2013-10-31	24.85	25.55	23.85	24.53	1188907
2013-11-01	24.40	24.55	23.55	23.78	918989
2013-11-04	23.90	24.45	22.60	22.65	1465540
2013-11-05	22.90	25.50	21.03	25.50	2098490
2013-11-06	25.85	26.05	23.13	23.35	1202728
2013-11-07	23.60	24.00	22.65	23.40	724400
2013-11-08	23.45	25.70	23.45	25.65	1430128
2013-11-11	25.75	26.00	24.35	25.05	877880
2013-11-12	25.05	25.40	24.43	24.85	535812
2013-11-13	24.80	26.40	24.65	25.95	1002602
2013-11-14	26.00	26.15	25.20	25.45	733741
2013-11-15	25.55	25.80	24.90	25.25	709032
2013-11-18	25.25	25.35	24.10	24.40	665953
2013-11-19	24.30	24.90	24.00	24.90	724290
2013-11-20	24.90	25.00	24.30	24.40	502331
2013-11-21	24.40	25.05	24.40	24.95	463702
2013-11-22	25.00	25.20	24.75	25.05	542212
2013-11-25	25.05	25.20	24.75	24.95	467382
2013-11-26	24.95	25.20	24.90	25.10	497886
2013-11-27	25.20	25.20	24.75	24.95	542271
2013-11-29	25.00	25.15	24.90	24.95	569440
2013-12-02	25.00	25.25	24.80	25.25	847200
2013-12-03	25.30	25.35	24.80	25.05	843993
2013-12-04	25.05	25.18	24.40	24.95	718982
2013-12-05	25.00	25.30	24.80	24.85	536947
2013-12-06	24.90	25.90	24.75	25.60	984511
2013-12-09	25.60	26.85	25.60	26.80	1631992
2013-12-10	26.95	27.15	24.60	24.70	1582757
2013-12-11	25.00	25.60	23.95	24.05	1115496
2013-12-12	24.25	25.05	22.90	24.80	1128292
2013-12-13	24.95	25.15	24.30	24.90	789760
2013-12-16	25.00	25.30	24.60	24.80	714040
2013-12-17	24.85	25.15	24.55	24.70	565623
2013-12-18	24.80	25.00	24.25	24.80	698786
2013-12-19	24.70	25.00	24.50	24.65	646229
2013-12-20	24.85	25.25	24.70	25.05	1514770
2013-12-23	25.25	25.83	25.03	25.70	1261016
2013-12-24	25.85	26.65	25.75	26.25	789611
2013-12-26	26.25	26.75	26.25	26.50	695151
2013-12-27	26.60	26.70	25.75	26.00	740502
2013-12-30	25.95	26.70	25.50	26.65	706760
2013-12-31	26.65	26.70	25.95	26.00	630800
2014-01-02	26.00	26.60	25.50	26.55	756209
2014-01-03	26.65	27.95	26.25	27.00	1650797
2014-01-06	28.10	28.95	27.15	28.00	2443858
2014-01-07	28.20	28.30	26.90	27.38	1921445
2014-01-08	27.50	29.93	26.95	29.90	1770743
2014-01-09	30.25	36.05	30.10	35.40	4975981
2014-01-10	33.25	33.45	29.50	29.60	4720924
2014-01-13	28.90	30.90	28.50	28.75	2243948
2014-01-14	29.30	29.80	28.40	29.70	1273551
2014-01-15	30.00	30.75	29.00	30.03	1736990
2014-01-16	30.00	30.25	29.50	30.08	1313712
2014-01-17	30.20	30.65	28.80	28.95	1914869
2014-01-21	29.15	29.35	27.25	27.80	1623512
2014-01-22	27.70	28.45	27.60	27.95	889916
2014-01-23	28.20	29.25	27.80	28.50	1383092
2014-01-24	28.40	28.65	27.40	27.75	1482671
2014-01-27	27.75	28.15	25.75	26.15	1896799
2014-01-28	26.10	27.85	26.00	27.20	1250326
2014-01-29	26.95	28.00	26.40	26.75	1080531
2014-01-30	27.15	27.65	27.00	27.00	775926
2014-01-31	26.75	27.80	26.60	27.10	846380
2014-02-03	27.25	27.40	25.55	25.80	1635845
2014-02-04	25.80	26.65	25.60	25.80	1181104
2014-02-05	25.50	26.18	24.30	25.55	1880030
2014-02-06	25.60	26.43	25.38	25.55	1112352
2014-02-07	25.75	27.20	25.70	26.95	1089720
2014-02-10	27.00	29.25	26.95	28.45	1682648
2014-02-11	28.60	29.40	28.20	28.45	997659
2014-02-12	28.50	29.35	27.90	28.15	952862
2014-02-13	28.05	28.85	27.55	28.40	588847
2014-02-14	28.85	28.90	27.90	27.90	755851
2014-02-18	27.85	29.00	27.60	28.20	1457801
2014-02-19	28.95	30.90	28.50	29.55	2353507
2014-02-20	29.90	30.45	29.05	29.80	1632881
2014-02-21	29.80	30.65	29.80	30.10	1235692
2014-02-24	30.40	32.50	30.30	32.00	2065259
2014-02-25	32.50	33.30	31.95	32.70	2028454
2014-02-26	33.05	33.10	31.65	32.40	1101553
2014-02-27	32.25	32.30	30.98	31.73	360086
2014-02-28	31.30	31.70	29.70	30.95	1667504
2014-03-03	30.10	30.85	29.70	30.65	1763298
2014-03-04	30.45	30.95	29.80	30.40	1651215
2014-03-05	30.60	30.70	29.40	29.45	1578366
2014-03-06	29.70	30.20	28.40	28.55	1620296
2014-03-07	28.85	29.00	27.90	28.55	994021
2014-03-10	28.45	29.25	28.00	28.55	1130847
2014-03-11	28.90	29.10	27.75	28.25	1466129
2014-03-12	28.25	28.60	27.90	28.45	818506
2014-03-13	28.55	28.70	27.75	28.25	766228
2014-03-14	28.00	28.38	27.65	28.15	895859
2014-03-17	28.25	28.45	27.65	27.90	1016164
2014-03-18	27.95	28.35	27.90	28.25	1190100
2014-03-19	28.30	31.00	28.15	28.45	3860629
2014-03-20	29.20	30.05	28.90	29.45	1506760
2014-03-21	29.75	29.85	28.80	29.35	1691908
2014-03-24	29.50	30.25	29.05	29.55	2550167
2014-03-25	29.75	30.05	28.75	29.00	1752830
2014-03-26	29.10	29.25	26.45	26.90	2276310
2014-03-27	27.00	27.20	24.35	26.00	2044027
2014-03-28	28.20	28.75	23.75	24.15	5203285
2014-03-31	22.20	23.00	19.00	20.10	6073565
2014-04-01	20.10	20.10	20.10	20.10	0
2014-04-02	38.75	40.40	34.15	34.95	19508802
2014-04-03	35.95	36.05	33.30	34.65	5292900
2014-04-04	35.00	35.05	33.50	34.35	2618252
2014-04-07	30.60	32.20	29.85	31.60	5340092
2014-04-08	32.50	32.90	31.50	32.70	2013757
2014-04-09	32.75	35.50	32.55	35.00	3584109
2014-04-10	35.50	35.85	33.25	34.20	2906703
2014-04-11	34.20	34.20	31.55	32.05	2739388
2014-04-14	32.55	32.90	30.75	31.45	1824349
2014-04-15	31.70	31.75	29.60	31.40	1917483
2014-04-16	31.50	32.00	30.60	31.95	1088597
2014-04-17	31.70	32.30	31.10	31.25	884758
2014-04-21	31.25	31.90	31.15	31.65	761350
2014-04-22	31.70	33.00	31.43	32.25	958014
2014-04-23	32.50	32.50	31.45	31.83	752245
2014-04-24	32.15	32.40	31.15	31.90	1000806
2014-04-25	31.65	31.70	30.75	31.15	921520
2014-04-28	31.50	31.70	30.20	31.05	1044409
2014-04-29	31.30	32.20	30.85	32.05	1331679
2014-04-30	31.95	32.80	31.35	32.70	986832
2014-05-01	32.70	32.80	31.90	32.20	1004683
2014-05-02	32.35	32.35	31.50	31.75	758754
2014-05-05	31.60	32.20	31.10	32.05	723919
2014-05-06	31.85	32.30	31.15	31.30	815959
2014-05-07	31.45	31.50	30.60	31.00	749937
2014-05-08	30.90	31.75	30.50	30.80	1009459
2014-05-09	30.65	31.20	30.30	31.10	798940
2014-05-12	31.25	31.95	31.15	31.65	1125476
2014-05-13	31.95	33.35	31.75	32.90	1618971
2014-05-14	33.30	36.20	32.90	35.05	3335726
2014-05-15	35.50	35.70	34.25	34.65	1386337
2014-05-16	34.75	35.40	34.40	35.10	1209725
2014-05-19	35.10	37.90	34.90	36.95	2581983
2014-05-20	37.25	38.60	36.65	37.85	2163826
2014-05-21	38.40	39.25	38.00	39.03	1993294
2014-05-22	39.15	40.40	38.40	38.80	2528111
2014-05-23	39.25	39.45	37.55	38.85	1710620
2014-05-27	39.50	40.25	39.20	40.00	1587035
2014-05-28	40.10	41.00	38.85	40.85	2223101
2014-05-29	40.90	43.00	40.50	42.75	2100830
2014-05-30	43.50	47.30	42.55	44.50	4315725
2014-06-02	45.25	46.05	44.70	45.15	1809546
2014-06-03	45.50	47.80	45.05	47.55	2698841
2014-06-04	48.55	52.75	48.50	52.70	6001565
2014-06-05	54.50	55.55	48.25	50.20	6648629
2014-06-06	50.25	52.10	49.25	51.40	1893056
2014-06-09	53.20	54.50	52.00	53.50	2062347
2014-06-10	53.70	54.20	51.70	52.65	1706774
2014-06-11	51.65	52.70	50.50	51.75	1610245
2014-06-12	51.90	52.25	48.50	48.91	2987503
2014-06-13	50.00	52.65	49.75	52.60	2916876
2014-06-16	52.45	54.00	52.25	53.25	1731105
2014-06-17	53.40	53.75	52.55	53.00	1315436
2014-06-18	52.95	53.15	51.60	52.70	1197454
2014-06-19	52.90	53.25	51.90	52.60	1194309
2014-06-20	52.05	52.50	50.85	51.75	2134358
2014-06-23	51.85	53.95	51.25	53.65	1778094
2014-06-24	54.10	54.75	52.75	53.00	1982489
2014-06-25	53.00	53.40	51.80	52.95	1207140
2014-06-26	53.00	53.79	52.05	52.90	1018730
2014-06-27	52.65	55.55	41.00	50.00	7940458
2014-06-30	56.25	57.40	53.60	54.80	9760698
2014-07-01	54.00	54.05	51.05	51.60	4212431
2014-07-02	50.35	50.50	48.55	49.40	3389409
2014-07-03	50.00	50.10	49.25	50.00	1169258
2014-07-07	50.30	51.30	49.05	49.55	1915954
2014-07-08	49.40	49.40	47.50	48.45	1376447
2014-07-09	48.70	49.80	47.50	49.70	1064721
2014-07-10	48.65	49.90	47.80	49.45	1027725
2014-07-11	49.65	50.50	49.05	50.35	1012008
2014-07-14	50.55	50.90	49.50	49.85	873880
2014-07-15	49.75	50.35	48.60	49.35	1241444
2014-07-16	49.45	49.70	48.25	48.40	1044467
2014-07-17	48.10	48.50	45.85	46.45	1587342
2014-07-18	46.30	49.85	46.25	49.00	1792826
2014-07-21	48.80	49.00	47.55	48.15	903541
2014-07-22	48.30	50.50	48.25	48.85	1272251
2014-07-23	48.95	49.20	47.75	47.80	1133043
2014-07-24	47.50	47.85	43.55	45.00	2821017
2014-07-25	44.35	44.85	41.78	43.88	3530208
2014-07-28	43.75	43.80	41.75	43.20	1517772
2014-07-29	43.15	44.00	43.10	43.30	1032677
2014-07-30	43.55	44.60	42.76	43.30	861199
2014-07-31	42.65	43.05	41.75	41.80	1093920
2014-08-01	41.75	42.10	40.10	40.35	1746514
2014-08-04	40.45	41.85	40.25	41.55	985059
2014-08-05	41.35	42.10	40.45	40.75	1087365
2014-08-06	41.50	41.50	40.60	40.80	1087028
2014-08-07	41.15	41.30	40.35	40.63	874914
2014-08-08	40.50	41.10	40.05	40.65	1853087
2014-08-11	49.35	50.40	41.55	42.65	12516923
2014-08-12	41.45	41.45	36.10	37.40	8871391
2014-08-13	37.55	38.35	37.15	37.35	2299306
2014-08-14	36.50	36.60	35.00	35.25	3014612
2014-08-15	35.35	35.55	33.30	34.30	3297380
2014-08-18	34.55	36.90	34.50	36.15	2583187
2014-08-19	36.85	37.70	35.80	36.25	1745496
2014-08-20	35.95	36.25	35.65	35.95	708495
2014-08-21	35.90	36.42	35.35	35.45	710057
2014-08-22	35.40	35.65	34.80	35.60	839596
2014-08-25	35.65	37.00	35.60	36.40	1084550
2014-08-26	36.65	37.00	35.95	36.70	827369
2014-08-27	38.20	38.20	37.15	37.33	1972369
2014-08-28	36.60	37.50	36.55	36.60	805701
2014-08-29	36.70	36.95	36.05	36.85	732066
2014-09-02	37.00	37.00	35.75	36.10	1030455
2014-09-03	36.10	36.35	35.00	35.20	1140764
2014-09-04	35.10	36.30	35.05	35.55	1078490
2014-09-05	35.65	35.95	35.10	35.90	630692
2014-09-08	35.75	36.25	35.35	35.75	601553
2014-09-09	35.75	35.90	35.00	35.20	1149048
2014-09-10	35.10	35.40	33.75	34.25	1410610
2014-09-11	33.80	34.40	33.65	34.05	936976
2014-09-12	33.85	34.20	33.05	33.40	1008082
2014-09-15	33.40	33.60	31.65	31.90	1378479
2014-09-16	31.45	31.55	30.45	30.95	1425765
2014-09-17	31.10	32.13	31.05	31.15	1119809
2014-09-18	31.40	31.55	30.60	31.15	667975
2014-09-19	31.20	31.70	30.20	31.00	2092439
2014-09-22	30.95	31.00	29.65	30.00	1140708
2014-09-23	29.90	30.45	29.75	30.10	925412
2014-09-24	30.10	30.55	30.06	30.40	672795
2014-09-25	31.00	31.85	30.35	30.85	1695509
2014-09-26	30.85	31.00	30.05	30.50	851877
2014-09-29	30.25	30.70	30.00	30.40	540747
2014-09-30	30.45	30.60	29.55	29.55	788511
2014-10-01	29.50	29.55	27.55	28.65	1689889
2014-10-02	28.65	28.85	26.62	27.80	1503916
2014-10-03	27.75	27.90	26.50	27.60	912978
2014-10-06	27.60	27.70	26.65	27.20	888642
2014-10-07	27.00	27.20	25.75	25.75	1402813
2014-10-08	25.55	25.95	25.05	25.95	1422227
2014-10-09	25.70	25.80	24.75	24.85	1027825
2014-10-10	24.50	24.70	23.10	23.40	1566111
2014-10-13	23.35	24.00	22.25	23.05	1298985
2014-10-14	23.55	25.00	22.75	24.85	1683808
2014-10-15	25.00	28.60	24.91	28.05	3322696
2014-10-16	27.80	28.35	26.80	27.75	1333890
2014-10-17	28.75	29.25	28.05	28.45	1401648
2014-10-20	28.10	28.93	26.05	26.80	1341723
2014-10-21	27.05	27.65	26.88	27.65	703115
2014-10-22	27.65	27.85	26.65	26.95	724794
2014-10-23	27.25	28.25	26.65	28.25	857638
2014-10-24	28.00	28.70	27.61	28.65	548401
2014-10-27	28.70	28.95	28.06	28.90	582381
2014-10-28	28.30	31.10	28.00	30.93	1480090
2014-10-29	30.95	31.00	29.25	30.35	1022862
2014-10-30	30.20	30.75	29.75	30.40	1136493
2014-10-31	30.90	31.20	29.75	30.05	1109781
2014-11-03	29.00	30.10	28.55	29.60	1055121
2014-11-04	29.05	31.05	28.50	29.60	1412694
2014-11-05	29.85	30.60	28.30	28.35	1138943
2014-11-06	28.50	28.73	24.90	28.55	1360880
2014-11-07	28.65	28.95	28.00	28.90	520210
2014-11-10	28.80	29.50	28.50	29.40	799944
2014-11-11	29.30	30.75	29.20	30.20	883750
2014-11-12	30.00	30.85	29.50	30.40	688163
2014-11-13	30.70	31.80	30.55	31.63	372569
2014-11-14	31.00	31.30	30.40	30.80	613297
2014-11-17	30.80	31.50	30.40	31.30	622441
2014-11-18	31.35	33.25	31.20	33.00	1127758
2014-11-19	33.25	33.25	31.55	31.70	946459
2014-11-20	31.30	32.35	30.60	30.75	857175
2014-11-21	31.00	31.60	30.30	30.90	871726
2014-11-24	30.70	31.10	30.50	30.80	663017
2014-11-25	30.70	31.10	30.55	31.00	420428
2014-11-26	31.00	31.45	30.75	31.30	432083
2014-11-28	31.20	31.45	28.00	30.75	581626
2014-12-01	30.50	30.60	28.80	28.95	917669
2014-12-02	29.05	29.40	27.60	28.55	774066
2014-12-03	28.25	28.95	28.00	28.50	489469
2014-12-04	28.30	28.40	27.00	27.05	1330042
2014-12-05	27.00	27.70	26.60	27.60	825276
2014-12-08	27.70	28.20	27.11	27.45	683104
2014-12-09	27.00	27.50	25.25	27.35	963056
2014-12-10	27.35	27.40	26.40	26.55	524160
2014-12-11	26.40	27.25	26.20	26.25	499222
2014-12-12	25.80	26.20	25.25	25.55	643835
2014-12-15	25.70	25.95	24.80	25.65	981202
2014-12-16	25.65	25.90	25.05	25.50	744284
2014-12-17	25.50	26.00	25.30	25.95	1104470
2014-12-18	26.20	27.25	25.95	27.05	846403
2014-12-19	27.20	27.25	26.35	26.80	1612912
2014-12-22	27.40	27.50	26.25	26.90	645964
2014-12-23	27.00	28.05	27.00	27.50	876249
2014-12-24	27.60	28.55	27.50	28.38	362920
2014-12-26	28.50	28.75	28.00	28.33	375439
2014-12-29	28.20	28.70	27.30	27.90	804327
2014-12-30	27.75	27.90	26.70	26.75	659483
2014-12-31	26.65	27.00	25.70	26.08	1139596
2015-01-02	26.30	28.75	26.15	28.20	1146063
2015-01-05	28.90	30.00	28.35	28.53	1210661
2015-01-06	28.85	29.75	27.31	27.85	1206879
2015-01-07	28.10	28.50	27.60	28.25	485284
2015-01-08	29.50	29.70	28.46	28.90	889506
2015-01-09	29.00	29.15	28.35	28.80	635838
2015-01-12	28.90	29.00	27.20	27.45	979748
2015-01-13	27.90	28.20	26.91	27.45	909676
2015-01-14	27.05	27.60	26.50	27.60	727205
2015-01-15	27.55	27.60	26.25	26.45	721337
2015-01-16	26.25	27.06	26.05	26.95	821680
2015-01-20	27.05	27.25	26.30	26.95	531727
2015-01-21	26.80	27.25	26.50	26.70	489528
2015-01-22	27.00	28.00	26.40	27.85	793790
2015-01-23	27.95	29.00	27.55	28.75	853707
2015-01-26	29.00	30.50	28.65	30.30	1189912
2015-01-27	30.20	31.90	30.00	31.78	1184500
2015-01-28	32.60	33.40	30.95	31.15	1427873
2015-01-29	31.80	31.80	29.80	31.40	1281071
2015-01-30	31.35	32.70	31.00	31.75	1152997
2015-02-02	31.80	32.40	31.10	32.15	1228081
2015-02-03	32.65	32.95	32.15	32.50	1392056
2015-02-04	32.50	34.25	31.70	34.03	1554424
2015-02-05	34.85	36.45	34.50	35.50	3315482
2015-02-06	35.95	36.10	34.10	34.85	1457505
2015-02-09	35.00	38.15	35.00	37.55	2504700
2015-02-10	38.55	39.40	37.55	37.90	2343260
2015-02-11	37.85	37.90	34.55	35.00	1740829
2015-02-12	35.80	35.95	34.05	34.90	1498003
2015-02-13	34.20	35.48	32.86	35.00	1487119
2015-02-17	35.20	36.00	34.60	35.50	942134
2015-02-18	35.35	36.40	34.80	36.10	1386617
2015-02-19	36.35	36.60	35.60	35.60	658940
2015-02-20	35.35	35.35	34.30	34.50	1169901
2015-02-23	34.45	34.45	32.90	33.60	1029042
2015-02-24	33.55	33.60	32.05	33.60	1182221
2015-02-25	33.60	35.00	33.25	34.55	1195187
2015-02-26	34.70	34.70	33.75	34.10	733556
2015-02-27	33.75	33.85	32.50	32.60	1289893
2015-03-02	32.50	33.73	32.25	33.20	1218396
2015-03-03	30.60	31.75	28.70	30.80	4501488
2015-03-04	30.15	30.45	29.65	29.70	913027
2015-03-05	29.65	29.70	28.05	28.65	1461714
2015-03-06	28.45	28.50	27.05	27.35	1965000
2015-03-09	27.80	27.80	26.35	26.70	871970
2015-03-10	26.50	27.65	25.65	27.35	973696
2015-03-11	27.55	28.20	27.40	28.00	867289
2015-03-12	27.90	28.25	27.85	28.10	502122
2015-03-13	28.10	28.33	26.90	27.55	668166
2015-03-16	27.55	28.10	27.15	27.53	578305
2015-03-17	27.25	27.65	26.95	27.25	473135
2015-03-18	27.00	27.53	26.55	27.35	583787
2015-03-19	27.10	27.80	27.00	27.70	389015
2015-03-20	26.85	27.20	26.10	26.30	1740366
2015-03-23	26.00	26.45	25.75	26.10	674296
2015-03-24	26.00	26.65	25.80	26.25	482712
2015-03-25	26.25	26.60	25.30	25.50	944411
2015-03-26	25.60	26.05	25.15	25.55	549384
2015-03-27	25.85	26.50	25.75	26.20	655000
2015-03-30	26.50	26.90	26.05	26.65	571272
2015-03-31	26.55	26.65	25.90	26.00	453781
2015-04-01	25.95	26.15	25.40	26.10	569943
2015-04-02	26.00	26.75	25.80	26.70	560261
2015-04-06	26.40	26.70	25.45	25.50	882321
2015-04-07	25.65	25.95	25.45	25.60	921242
2015-04-08	25.55	26.05	25.40	26.05	896835
2015-04-09	26.15	26.50	25.70	26.25	895437
2015-04-10	25.90	26.45	25.80	26.25	395130
2015-04-13	26.15	26.45	25.90	25.95	426324
2015-04-14	25.90	26.50	25.90	26.05	436945
2015-04-15	26.10	26.60	25.80	26.40	549963
2015-04-16	26.25	26.50	25.85	25.90	664912
2015-04-17	25.75	25.95	25.05	25.20	1107393
2015-04-20	25.25	25.45	24.50	24.65	1074505
2015-04-21	24.70	25.00	24.40	24.95	701025
2015-04-22	25.00	25.15	24.45	24.50	591879
2015-04-23	24.60	24.85	24.40	24.80	622290
2015-04-24	24.85	24.85	23.80	24.00	1230221
2015-04-27	24.10	24.30	22.75	22.95	1395431
2015-04-28	23.15	23.65	22.50	23.25	1096947
2015-04-29	23.20	23.85	22.85	22.90	607385
2015-04-30	22.90	23.15	21.15	21.45	1837199
2015-05-01	21.45	21.90	20.70	20.90	1094106
2015-05-04	20.95	22.75	20.90	21.85	1349035
2015-05-05	21.90	22.00	20.80	20.85	1101574
2015-05-06	21.05	21.25	20.65	20.80	1185605
2015-05-07	20.90	21.00	20.00	20.10	1216401
2015-05-08	19.85	20.05	17.60	19.05	3936841
2015-05-11	18.25	18.50	17.55	18.15	2041111
2015-05-12	17.80	18.75	17.30	18.25	1649718
2015-05-13	18.25	18.50	18.10	18.15	637037
2015-05-14	18.15	18.45	18.00	18.15	704239
2015-05-15	18.40	20.63	18.20	19.98	2260607
2015-05-18	20.80	22.20	20.40	22.00	2812942
2015-05-19	22.75	24.25	22.60	24.00	4015220
2015-05-20	24.65	24.70	22.65	23.50	2315652
2015-05-21	23.50	23.80	22.15	23.15	1333616
2015-05-22	22.75	23.20	22.30	22.60	733575
2015-05-26	22.60	24.55	22.50	24.10	1734905
2015-05-27	24.45	26.50	24.20	26.35	2732407
2015-05-28	26.00	26.35	25.25	26.00	1676445
2015-05-29	25.85	26.05	24.70	25.90	1655039
2015-06-01	26.55	26.95	25.60	25.80	1393430
2015-06-02	25.80	26.45	25.50	26.05	900237
2015-06-03	26.25	27.75	26.10	27.70	1747211
2015-06-04	27.65	29.93	27.25	28.95	2582197
2015-06-05	29.00	31.35	28.85	30.60	2909866
2015-06-08	31.85	36.50	31.70	36.15	7047677
2015-06-09	36.40	36.60	32.25	33.50	5112250
2015-06-10	33.75	35.00	29.80	30.55	4484878
2015-06-11	28.95	29.45	27.88	28.55	3065563
2015-06-12	29.00	29.75	28.30	29.35	1324193
2015-06-15	29.65	31.20	29.35	30.50	2119594
2015-06-16	30.40	30.70	29.60	29.65	1088982
2015-06-17	29.70	29.95	28.30	29.40	1662989
2015-06-18	29.10	29.90	28.80	29.80	884077
2015-06-19	29.80	30.15	28.95	29.85	1383729
2015-06-22	29.80	29.95	28.55	29.80	1236791
2015-06-23	29.45	30.35	29.23	29.70	941634
2015-06-24	29.45	29.70	29.00	29.25	716463
2015-06-25	29.50	29.85	29.25	29.50	735140
2015-06-26	29.40	29.45	28.50	29.10	1086385
2015-06-29	28.65	28.95	28.05	28.20	870937
2015-06-30	28.25	28.88	28.00	28.45	1141533
2015-07-01	28.50	28.90	27.85	27.88	830944
2015-07-02	27.75	27.90	26.25	26.60	1464091
2015-07-06	26.40	27.25	25.60	26.25	816415
2015-07-07	26.15	26.50	25.00	26.25	1305886
2015-07-08	26.05	26.10	25.25	25.55	537117
2015-07-09	25.80	25.95	25.15	25.65	560019
2015-07-10	25.95	27.20	25.55	26.90	751377
2015-07-13	27.15	28.45	27.05	27.85	1226759
2015-07-14	28.05	28.15	27.58	27.85	564617
2015-07-15	28.00	28.10	27.30	27.45	774649
2015-07-16	27.90	29.00	27.65	28.80	1055061
2015-07-17	28.80	28.95	27.95	28.30	821094
2015-07-20	28.00	28.00	25.75	26.43	1858325
2015-07-21	26.50	26.90	26.05	26.65	793767
2015-07-22	26.55	27.35	26.20	27.30	546650
2015-07-23	27.45	27.95	26.90	27.10	625891
2015-07-24	26.75	26.85	24.75	24.90	1437008
2015-07-27	25.15	25.15	23.15	23.85	1367453
2015-07-28	24.05	24.90	23.85	24.10	872335
2015-07-29	24.10	24.15	21.80	22.20	2709712
2015-07-30	20.50	22.63	19.75	22.30	1782477
2015-07-31	21.70	22.35	21.25	21.45	821741
2015-08-03	21.50	21.50	20.60	20.80	786132
2015-08-04	21.10	21.35	20.60	20.75	658217
2015-08-05	20.90	21.35	20.50	20.95	638020
2015-08-06	21.35	21.35	20.00	20.35	1059995
2015-08-07	20.20	20.35	19.50	19.90	1329198
2015-08-10	21.35	22.35	19.80	20.20	2280609
2015-08-11	20.40	21.25	19.95	20.80	1554679
2015-08-12	21.00	21.95	20.75	21.55	1297800
2015-08-13	21.60	22.30	20.50	20.70	928772
2015-08-14	20.50	20.95	20.10	20.45	718984
2015-08-17	20.60	20.75	20.10	20.75	687224
2015-08-18	20.75	20.75	20.15	20.30	680211
2015-08-19	20.15	20.60	19.55	19.95	850712
2015-08-20	19.90	20.00	18.95	18.95	1237708
2015-08-21	18.55	19.15	17.85	18.95	1610498
2015-08-24	17.55	18.95	16.85	17.93	1132537
2015-08-25	19.00	19.10	16.45	16.55	1457876
2015-08-26	16.90	18.33	16.25	18.25	1256330
2015-08-27	18.65	19.75	18.25	19.55	1231536
2015-08-28	19.30	19.60	18.85	19.60	738500
2015-08-31	19.70	19.70	18.85	18.95	714204
2015-09-01	18.60	19.10	18.00	18.55	967010
2015-09-02	18.65	19.65	18.10	19.25	555686
2015-09-03	19.25	19.45	18.45	18.45	607026
2015-09-04	18.60	19.45	18.55	19.43	688126
2015-09-08	19.20	20.35	18.95	20.35	854969
2015-09-09	18.60	19.45	18.25	18.30	1551846
2015-09-10	18.10	18.75	17.75	18.75	634679
2015-09-11	18.50	18.65	17.85	18.50	669015
2015-09-14	18.45	18.45	17.75	17.85	529517
2015-09-15	18.00	18.40	17.80	18.00	407524
2015-09-16	18.10	18.40	17.75	18.20	1081482
2015-09-17	18.25	18.35	17.80	18.00	853507
2015-09-18	17.85	18.45	17.00	17.30	1961726
2015-09-21	17.30	17.75	16.55	16.80	974005
2015-09-22	16.65	16.90	16.10	16.20	978599
2015-09-23	16.15	16.70	16.00	16.45	904105
2015-09-24	16.40	17.40	16.10	17.30	764084
2015-09-25	17.50	17.60	16.05	16.20	733870
2015-09-28	16.20	16.22	15.00	15.45	1050762
2015-09-29	15.50	16.60	15.15	15.60	779332
2015-09-30	16.00	16.50	15.25	16.05	900521
2015-10-01	15.95	15.95	15.00	15.40	918514
2015-10-02	15.05	16.40	14.90	16.40	943461
2015-10-05	16.50	16.85	15.87	15.95	899518
2015-10-06	16.00	16.15	15.35	15.35	1078258
2015-10-07	15.50	15.80	15.20	15.35	643792
2015-10-08	15.20	15.50	15.00	15.05	1190730
2015-10-09	15.15	15.60	15.10	15.25	714706
2015-10-12	15.25	15.40	15.05	15.20	424982
2015-10-13	15.30	15.55	14.65	14.70	592214
2015-10-14	14.80	15.20	14.40	14.65	855704
2015-10-15	14.65	15.35	14.50	15.25	1141332
2015-10-16	15.30	15.75	14.90	15.50	986182
2015-10-19	15.50	17.10	15.30	16.85	1159726
2015-10-20	17.00	18.08	16.80	16.80	1214627
2015-10-21	17.05	17.53	16.10	16.65	856328
2015-10-22	16.65	17.90	16.50	17.30	1200789
2015-10-23	18.40	18.90	18.00	18.10	1751499
2015-10-26	18.50	18.65	17.50	17.75	1022317
2015-10-27	17.55	18.05	17.31	17.95	909179
2015-10-28	18.00	18.95	17.75	18.90	1358422
2015-10-29	18.25	18.85	15.40	17.30	2258477
2015-10-30	16.85	16.85	16.00	16.55	756018
2015-11-02	16.00	16.05	14.90	15.95	1528648
2015-11-03	15.80	16.50	15.65	16.15	1015095
2015-11-04	15.25	15.45	14.75	14.95	1617596
2015-11-05	14.75	14.95	13.20	13.95	1901077
2015-11-06	14.60	14.65	13.90	14.35	1169302
2015-11-09	14.05	14.22	11.90	13.15	2036883
2015-11-10	11.75	12.10	11.00	11.50	2298665
2015-11-11	11.35	11.35	8.80	11.10	4917196
2015-11-12	11.80	15.12	11.25	13.20	8340152
2015-11-13	13.00	13.00	11.75	12.20	2484949
2015-11-16	11.45	12.05	11.05	11.30	1198160
2015-11-17	11.15	11.80	10.90	11.30	1013315
2015-11-18	11.30	12.10	11.30	11.65	1428732
2015-11-19	11.70	12.10	11.20	12.05	1768385
2015-11-20	12.00	12.65	11.50	12.35	1211734
2015-11-23	12.25	12.25	11.10	11.25	1148938
2015-11-24	11.00	11.15	10.85	11.00	566802
2015-11-25	10.95	11.00	10.70	10.95	561872
2015-11-27	10.80	10.90	10.35	10.40	453042
2015-11-30	10.35	10.55	10.00	10.00	1160531
2015-12-01	10.00	10.80	9.95	10.65	1778289
2015-12-02	10.60	11.20	10.60	10.85	658962
2015-12-03	10.75	10.80	10.00	10.15	674375
2015-12-04	10.30	10.30	9.25	9.65	1389317
2015-12-07	9.50	9.50	9.05	9.15	864017
2015-12-08	9.00	9.10	8.20	8.33	1080992
2015-12-09	8.00	8.05	7.50	7.75	1528492
2015-12-10	7.65	8.60	7.45	8.50	1767044
2015-12-11	8.10	8.35	7.65	7.65	803713
2015-12-14	7.45	7.45	6.90	7.05	1476788
2015-12-15	7.00	7.30	6.90	7.25	833854
2015-12-16	7.25	7.75	6.90	7.65	986488
2015-12-17	7.55	8.25	7.35	7.75	1043941
2015-12-18	7.75	8.00	7.40	7.40	3025376
2015-12-21	7.50	7.90	7.30	7.75	787071
2015-12-22	7.55	7.85	7.45	7.50	683479
2015-12-23	7.50	7.90	7.45	7.70	660817
2015-12-24	7.90	7.90	7.55	7.65	432309
2015-12-28	7.50	7.60	7.30	7.38	695789
2015-12-29	7.35	7.60	7.35	7.60	593369
2015-12-30	7.40	7.60	7.35	7.45	637985
2015-12-31	7.40	7.55	7.20	7.25	1055363
2016-01-04	7.15	7.35	7.05	7.25	704029
2016-01-05	5.25	5.80	3.50	3.74	9693273
2016-01-06	3.45	4.14	3.21	3.64	4710237
2016-01-07	3.64	3.78	3.25	3.46	1854494
2016-01-08	3.50	3.73	3.30	3.30	1333069
2016-01-11	3.34	3.44	3.30	3.34	2052691
2016-01-12	3.40	3.90	3.35	3.85	1705025
2016-01-13	4.00	4.95	3.89	4.10	2648061
2016-01-14	4.50	4.57	4.25	4.55	1595556
2016-01-15	4.53	4.68	4.35	4.64	1591360
2016-01-19	4.56	4.74	3.90	3.90	966531
2016-01-20	3.65	4.05	3.45	3.95	914094
2016-01-21	4.35	4.50	3.65	3.70	1272627
2016-01-22	4.05	4.23	3.93	4.17	777667
2016-01-25	4.00	4.30	3.76	3.76	1121737
2016-01-26	3.84	4.90	3.81	4.60	2275120
2016-01-27	4.80	5.90	4.80	5.25	3666859
2016-01-28	5.30	5.45	4.49	4.49	1243249
2016-01-29	4.65	5.00	4.55	4.99	730582
2016-02-01	5.00	5.50	4.76	5.50	1289924
2016-02-02	5.45	5.50	5.00	5.00	867177
2016-02-03	5.35	5.35	4.55	4.95	857475
2016-02-04	4.50	4.95	4.30	4.90	1081088
2016-02-05	4.85	5.10	4.68	4.84	564867
2016-02-08	4.80	4.80	4.37	4.37	802471
2016-02-09	4.40	5.00	4.25	4.85	954487
2016-02-10	4.75	5.20	4.50	4.67	803658
2016-02-11	4.67	5.20	4.55	4.60	724574
2016-02-12	5.00	5.05	4.60	4.92	550341
2016-02-16	5.00	5.05	4.65	4.95	844698
2016-02-17	5.00	5.05	4.70	5.00	723157
2016-02-18	5.00	5.00	4.60	4.60	701077
2016-02-19	4.60	4.95	4.50	4.92	569875
2016-02-22	4.77	5.05	4.75	5.00	1026377
2016-02-23	4.81	5.10	4.69	4.69	996856
2016-02-24	4.81	5.15	4.71	5.00	1318057
2016-02-25	5.10	5.55	5.10	5.40	1431887
2016-02-26	5.05	5.35	5.00	5.15	944449
2016-02-29	5.00	6.20	5.00	5.15	866858
2016-03-01	5.15	5.35	4.92	4.99	1960727
2016-03-02	5.15	5.40	5.00	5.40	779153
2016-03-03	5.45	5.60	5.35	5.50	795457
2016-03-04	5.55	5.90	5.33	5.85	1146425
2016-03-07	5.90	6.90	5.90	6.60	1525226
2016-03-08	6.75	6.85	5.80	5.80	1001842
2016-03-09	6.05	6.35	5.85	5.95	987151
2016-03-10	6.05	6.35	5.93	5.95	632571
2016-03-11	6.40	6.65	6.25	6.65	1087221
2016-03-14	6.80	7.90	6.65	6.95	1962948
2016-03-15	5.95	7.30	5.50	7.05	1335540
2016-03-16	6.85	7.75	6.80	7.70	1187589
2016-03-17	7.95	9.45	7.90	9.05	2885542
2016-03-18	9.75	10.90	9.00	10.00	6558841
2016-03-21	10.70	11.00	10.00	10.55	2904419
2016-03-22	10.35	10.85	10.05	10.70	1654972
2016-03-23	10.90	11.20	10.60	10.80	1501017
2016-03-24	10.80	10.85	10.15	10.55	1741707
2016-03-28	10.55	10.60	7.95	8.15	2552577
2016-03-29	7.95	9.50	7.95	8.65	1986072
2016-03-30	8.45	8.75	8.00	8.40	1098555
2016-03-31	8.60	8.60	8.00	8.40	922681
2016-04-01	7.95	8.35	7.55	7.95	761088
2016-04-04	7.65	8.55	7.65	8.45	944009
2016-04-05	8.50	8.50	7.75	7.85	848528
2016-04-06	7.85	8.00	6.60	7.35	1579246
2016-04-07	7.30	7.34	6.80	6.85	678485
2016-04-08	6.75	6.95	5.60	6.10	1507189
2016-04-11	6.35	7.80	6.35	7.60	2147357
2016-04-12	8.00	9.45	8.00	9.25	2619820
2016-04-13	10.10	10.15	8.10	8.65	2543847
2016-04-14	8.75	9.00	8.40	8.45	716120
2016-04-15	8.25	8.40	7.95	8.20	681176
2016-04-18	8.10	8.75	7.80	8.50	918525
2016-04-19	8.50	8.75	8.00	8.05	901495
2016-04-20	8.05	8.15	7.60	7.75	852442
2016-04-21	7.75	7.90	7.60	7.90	362208
2016-04-22	7.80	8.05	7.55	8.05	351293
2016-04-25	8.20	8.50	7.85	7.85	539059
2016-04-26	8.15	8.20	7.50	8.10	704106
2016-04-27	7.40	7.75	7.25	7.65	683240
2016-04-28	7.30	7.40	6.75	7.20	810341
2016-04-29	6.90	7.05	6.65	6.75	582838
2016-05-02	6.95	7.40	6.80	7.25	568975
2016-05-03	7.15	7.50	6.90	7.40	448136
2016-05-04	7.15	7.25	6.85	7.05	431155
2016-05-05	7.10	7.10	6.65	6.75	447446
2016-05-06	6.80	7.00	6.55	6.65	392518
2016-05-09	6.75	6.80	6.40	6.60	758284
2016-05-10	5.35	5.40	4.69	4.76	6293900
2016-05-11	4.85	4.85	4.51	4.51	1542763
2016-05-12	4.65	4.65	4.26	4.60	933546
2016-05-13	4.60	4.70	4.45	4.68	880066
2016-05-16	4.55	4.70	4.55	4.68	895322
2016-05-17	4.68	4.69	4.55	4.61	1687961
2016-05-18	4.64	4.68	4.55	4.60	1467295
2016-05-19	4.60	4.65	4.55	4.57	652704
2016-05-20	4.65	4.70	4.55	4.57	1469435
2016-05-23	4.65	4.70	4.57	4.67	1027187
2016-05-24	4.75	4.84	4.65	4.83	1127633
2016-05-25	4.90	5.15	4.79	5.10	1681148
2016-05-26	5.10	5.20	4.95	4.95	863644
2016-05-27	4.96	5.05	4.80	4.86	641481
2016-05-31	4.90	4.95	4.75	4.75	1106848
2016-06-01	4.75	5.00	4.75	4.96	791530
2016-06-02	5.00	5.20	4.95	5.20	1038896
2016-06-03	5.25	5.25	5.00	5.15	679602
2016-06-06	5.15	5.15	5.00	5.15	515306
2016-06-07	5.15	5.15	5.00	5.10	980999
2016-06-08	5.15	5.20	5.05	5.15	584173
2016-06-09	5.15	5.20	5.05	5.15	1137974
2016-06-10	5.25	5.35	5.05	5.05	902863
2016-06-13	5.25	5.25	4.85	5.15	1473555
2016-06-14	5.20	5.25	5.00	5.10	989793
2016-06-15	5.00	5.15	4.91	5.15	423320
2016-06-16	5.05	5.10	4.99	5.10	561197
2016-06-17	5.05	5.15	5.00	5.05	986789
2016-06-20	5.00	5.20	5.00	5.20	437495
2016-06-21	5.10	5.35	5.10	5.35	570077
2016-06-22	5.35	6.35	5.25	5.90	2462936
2016-06-23	6.00	6.20	5.90	6.20	1410035
2016-06-24	5.50	6.50	5.50	6.25	2967931
2016-06-27	6.30	6.35	5.80	5.85	726944
2016-06-28	6.00	6.05	5.60	5.90	661764
2016-06-29	5.80	5.95	5.60	5.90	555966
2016-06-30	5.65	5.80	5.60	5.80	387147
2016-07-01	5.75	6.05	5.70	5.90	504897
2016-07-05	5.85	5.85	5.60	5.60	341727
2016-07-06	5.50	5.65	5.25	5.60	742135
2016-07-07	5.55	5.85	5.40	5.70	331706
2016-07-08	5.70	5.85	5.60	5.85	457285
2016-07-11	5.75	5.85	5.65	5.70	421272
2016-07-12	5.65	5.80	5.60	5.65	468398
2016-07-13	5.60	5.65	5.25	5.35	724994
2016-07-14	5.35	5.35	5.15	5.15	614386
2016-07-15	5.15	5.20	4.96	5.05	669183
2016-07-18	5.05	5.05	4.88	4.95	445289
2016-07-19	5.00	5.05	4.85	4.89	397163
2016-07-20	4.90	5.05	4.85	4.93	429275
2016-07-21	4.98	5.05	4.88	4.94	332222
2016-07-22	4.90	5.00	4.90	4.99	245662
2016-07-25	5.00	5.10	4.85	4.91	370603
2016-07-26	4.91	5.05	4.90	4.95	351582
2016-07-27	4.95	5.10	4.90	5.00	285941
2016-07-28	5.00	5.05	4.80	4.85	332265
2016-07-29	4.85	5.00	4.77	4.95	400457
2016-08-01	4.95	5.10	4.95	5.10	400370
2016-08-02	5.05	5.10	4.95	4.95	357065
2016-08-03	4.95	5.05	4.90	5.05	325952
2016-08-04	5.00	5.05	4.95	4.98	229284
2016-08-05	4.95	5.05	4.87	4.90	447290
2016-08-08	4.90	5.00	4.88	5.00	382620
2016-08-09	4.90	4.90	4.51	4.60	943593
2016-08-10	4.60	4.85	4.60	4.68	277087
2016-08-11	4.65	4.90	4.63	4.87	319407
2016-08-12	4.80	5.00	4.80	4.99	314791
2016-08-15	4.93	5.00	4.81	5.00	595086
2016-08-16	5.00	5.05	4.91	5.00	529137
2016-08-17	5.00	5.00	4.81	4.90	292426
2016-08-18	4.90	4.95	4.90	4.94	340523
2016-08-19	4.90	4.95	4.82	4.88	346033
2016-08-22	4.82	4.85	4.65	4.74	488601
2016-08-23	4.75	4.80	4.60	4.60	350058
2016-08-24	4.63	4.75	4.25	4.35	1313210
2016-08-25	4.40	4.49	4.15	4.18	946539
2016-08-26	4.20	4.25	3.85	3.94	1228696
2016-08-29	4.00	4.00	3.60	3.73	985488
2016-08-30	3.65	3.70	3.40	3.48	2140453
2016-08-31	3.50	4.35	3.46	4.01	2712903
2016-09-01	4.00	4.10	3.60	3.68	1159193
2016-09-02	3.75	4.10	3.61	3.70	1052880
2016-09-06	3.80	3.83	3.63	3.65	635458
2016-09-07	3.63	3.70	3.57	3.57	923327
2016-09-08	3.57	3.74	3.55	3.62	549322
2016-09-09	3.63	3.65	3.45	3.46	693146
2016-09-12	3.50	3.64	3.45	3.59	559500
2016-09-13	3.50	3.53	3.47	3.47	546042
2016-09-14	3.47	3.53	3.45	3.50	528327
2016-09-15	3.42	3.64	3.35	3.53	672106
2016-09-16	3.55	3.55	3.37	3.49	854702
2016-09-19	3.45	3.60	3.39	3.49	633557
2016-09-20	3.45	3.60	3.41	3.49	382416
2016-09-21	3.40	3.55	3.40	3.43	480918
2016-09-22	3.44	3.50	3.37	3.40	767474
2016-09-23	3.35	3.40	3.04	3.07	1501337
2016-09-26	3.02	3.03	2.84	2.85	1008054
2016-09-27	2.80	3.10	2.75	3.08	1409106
2016-09-28	3.08	3.18	2.90	3.05	790018
2016-09-29	3.00	3.10	2.95	2.99	503769
2016-09-30	2.93	3.13	2.85	3.10	788167
2016-10-03	3.00	3.18	3.00	3.14	487848
2016-10-04	3.20	3.26	3.07	3.09	440938
2016-10-05	3.07	3.25	3.03	3.14	430162
2016-10-06	3.10	3.20	3.06	3.13	392590
2016-10-07	3.10	3.19	3.02	3.15	391090
2016-10-10	3.16	3.23	3.13	3.19	282484
2016-10-11	3.10	3.27	2.99	3.00	426899
2016-10-12	2.95	3.04	2.91	2.97	739281
2016-10-13	2.90	2.97	2.68	2.79	497636
2016-10-14	2.63	2.73	2.50	2.51	733659
2016-10-17	2.50	2.58	2.30	2.34	909768
2016-10-18	2.25	2.37	2.20	2.30	790947
2016-10-19	2.40	2.40	2.30	2.35	470339
2016-10-20	2.45	3.10	2.33	3.05	1811327
2016-10-21	3.00	3.45	2.81	2.97	1781947
2016-10-24	2.81	2.94	2.65	2.76	616742
2016-10-25	2.68	2.75	2.55	2.63	340639
2016-10-26	2.55	2.75	2.49	2.55	355369
2016-10-27	2.50	2.57	2.42	2.45	283443
2016-10-28	2.40	2.42	2.15	2.25	907540
2016-10-31	2.29	2.35	2.09	2.09	572923
2016-11-01	2.10	2.37	2.06	2.21	709055
2016-11-02	2.18	2.28	2.10	2.13	421660
2016-11-03	2.13	2.20	2.05	2.10	419313
2016-11-04	2.05	2.30	2.05	2.15	296212
2016-11-07	2.25	2.25	2.11	2.20	312849
2016-11-08	2.20	2.30	2.06	2.14	391313
2016-11-09	2.48	2.70	2.21	2.33	2627365
2016-11-10	2.84	3.36	2.75	3.10	5360249
2016-11-11	3.09	3.38	2.81	3.30	1734935
2016-11-14	3.24	3.30	3.00	3.25	1036905
2016-11-15	3.05	3.18	3.01	3.14	595884
2016-11-16	3.10	3.17	3.01	3.13	325930
2016-11-17	3.05	3.24	3.03	3.15	506256
2016-11-18	3.18	3.18	3.05	3.12	356022
2016-11-21	3.09	3.10	2.86	3.05	565170
2016-11-22	2.97	3.03	2.85	2.90	456794
2016-11-23	2.88	2.88	2.69	2.75	535549
2016-11-25	2.75	3.00	2.75	2.77	256484
2016-11-28	2.75	2.75	2.55	2.66	816697
2016-11-29	2.56	2.70	2.45	2.45	677564
2016-11-30	2.45	2.54	2.35	2.35	610234
2016-12-01	2.35	2.46	2.31	2.40	523175
2016-12-02	2.48	3.05	2.40	2.75	1811064
2016-12-05	2.79	2.95	2.61	2.91	649069
2016-12-06	2.91	3.30	2.81	3.22	1306579
2016-12-07	3.25	3.36	3.03	3.10	901633
2016-12-08	3.10	3.29	2.93	3.24	650714
2016-12-09	3.23	3.37	3.15	3.23	766379
2016-12-12	3.23	3.23	2.92	3.06	921414
2016-12-13	3.00	3.14	2.95	3.08	479310
2016-12-14	2.91	3.04	2.90	3.00	484396
2016-12-15	2.97	3.13	2.90	3.02	441947
2016-12-16	3.05	3.12	2.95	3.07	5427475
2016-12-19	3.10	4.25	3.01	3.93	3656302
2016-12-20	3.99	4.34	3.76	3.95	3956580
2016-12-21	3.85	3.95	3.55	3.58	1480100
2016-12-22	3.55	3.73	3.36	3.48	1204186
2016-12-23	3.45	3.60	3.30	3.50	810141
2016-12-27	3.40	3.59	3.38	3.40	923713
2016-12-28	3.38	3.70	3.35	3.45	1166875
2016-12-29	3.44	3.75	3.33	3.39	1158328
2016-12-30	3.30	3.50	3.13	3.18	1776991
2017-01-03	3.35	3.38	3.00	3.16	1182042
2017-01-04	3.08	3.41	3.08	3.39	1037129
2017-01-05	3.30	3.39	3.24	3.29	605366
2017-01-06	3.35	3.53	3.25	3.34	736671
2017-01-09	3.35	3.35	3.15	3.15	1175575
2017-01-10	3.15	3.25	3.10	3.21	621519
2017-01-11	3.10	3.19	3.10	3.15	644348
2017-01-12	3.10	3.32	3.09	3.23	836572
2017-01-13	3.35	3.61	3.30	3.43	1490852
2017-01-17	3.31	3.50	3.23	3.40	926829
2017-01-18	3.34	3.44	3.28	3.35	496673
2017-01-19	3.25	3.35	3.16	3.25	597469
2017-01-20	3.20	3.35	3.15	3.19	551122
2017-01-23	3.20	3.48	3.15	3.45	1045823
2017-01-24	3.42	3.42	3.27	3.35	506675
2017-01-25	3.34	3.44	3.27	3.40	432415
2017-01-26	3.38	3.41	3.29	3.40	426744
2017-01-27	3.40	3.45	3.20	3.34	913354
2017-01-30	3.31	3.31	3.20	3.21	610963
2017-01-31	3.34	3.52	3.22	3.52	1057493
2017-02-01	3.60	3.60	3.36	3.56	1060261
2017-02-02	3.20	3.30	2.80	2.95	2968896
2017-02-03	2.95	3.05	2.75	2.83	1229058
2017-02-06	2.76	2.85	2.70	2.71	849979
2017-02-07	2.62	2.72	2.50	2.57	1150758
2017-02-08	2.68	2.69	2.50	2.55	636516
2017-02-09	2.55	2.64	2.52	2.60	511519
2017-02-10	2.62	2.64	2.52	2.60	480965
2017-02-13	2.66	2.88	2.65	2.82	674572
2017-02-14	2.79	2.80	2.58	2.72	579224
2017-02-15	2.70	2.72	2.63	2.67	376556
2017-02-16	2.65	2.74	2.61	2.68	403954
2017-02-17	2.74	2.74	2.58	2.63	508040
2017-02-21	2.60	2.70	2.52	2.55	543489
2017-02-22	2.52	2.58	2.42	2.45	860563
2017-02-23	2.47	2.53	2.30	2.51	1849599
2017-02-24	2.51	2.60	2.46	2.57	316157
2017-02-27	2.60	2.70	2.55	2.61	384357
2017-02-28	2.55	2.67	2.55	2.65	571819
2017-03-01	2.65	2.75	2.61	2.66	499632
2017-03-02	2.61	2.68	2.40	2.44	688915
2017-03-03	2.38	2.38	1.84	2.13	3496280
2017-03-06	2.02	2.06	1.74	1.89	4681343
2017-03-07	1.90	2.05	1.85	1.97	2368518
2017-03-08	1.97	2.05	1.89	1.94	1416173
2017-03-09	1.91	1.97	1.90	1.94	1001705
2017-03-10	1.99	2.00	1.90	1.95	738583
2017-03-13	1.94	1.96	1.90	1.95	645058
2017-03-14	2.01	2.15	1.93	2.02	2222091
2017-03-15	1.99	2.04	1.96	2.02	864338
2017-03-16	2.00	2.07	1.97	2.07	1046350
2017-03-17	2.07	2.35	1.93	2.22	4580045
2017-03-20	2.25	2.25	2.12	2.20	1157821
2017-03-21	2.20	2.23	1.98	2.07	1769024
2017-03-22	2.04	2.04	1.95	2.02	1245490
2017-03-23	2.01	2.05	1.89	1.95	1160666
2017-03-24	1.97	1.97	1.87	1.89	1024069
2017-03-27	1.84	1.87	1.80	1.82	896156
2017-03-28	1.80	1.81	1.62	1.63	2118053
2017-03-29	1.61	1.61	1.54	1.56	1701725
2017-03-30	1.52	1.54	1.44	1.49	1725848
2017-03-31	1.46	1.64	1.45	1.48	3133820
2017-04-03	1.49	1.50	1.29	1.38	3201042
2017-04-04	1.37	1.42	1.35	1.40	1601941
2017-04-05	1.40	1.42	1.29	1.30	1534011
2017-04-06	1.30	1.33	1.16	1.26	1996302
2017-04-07	1.56	1.56	1.30	1.33	7711555
2017-04-10	1.37	1.38	1.21	1.26	2052966
2017-04-11	1.29	1.39	1.24	1.38	2269396
2017-04-12	1.37	1.40	1.30	1.31	1287465
2017-04-13	1.34	1.35	1.29	1.33	1230150
2017-04-17	1.34	1.34	1.22	1.26	1679367
2017-04-18	1.26	1.27	1.21	1.22	810369
2017-04-19	1.24	1.25	1.07	1.12	3135808
2017-04-20	1.12	1.15	1.05	1.07	2195292
2017-04-21	1.08	1.09	0.89	0.93	6215372
2017-04-24	0.90	0.96	0.85	0.90	3071657
2017-04-25	0.93	0.96	0.90	0.90	1837857
2017-04-26	0.91	0.91	0.82	0.83	2364896
2017-04-27	0.85	0.92	0.80	0.88	1774634
2017-04-28	0.87	0.91	0.85	0.87	1087860
2017-05-01	0.86	0.89	0.82	0.85	797052
2017-05-02	0.83	0.84	0.78	0.80	1455500
2017-05-03	0.80	0.82	0.67	0.71	2349884
2017-05-04	0.77	0.78	0.69	0.72	2052262
2017-05-05	0.72	0.82	0.69	0.80	2932620
2017-05-08	0.83	1.18	0.80	1.01	11391938
2017-05-09	1.05	1.20	1.03	1.12	9231454
2017-05-10	1.25	1.88	1.16	1.60	32460171
2017-05-11	1.32	1.48	1.14	1.28	11872926
2017-05-12	1.25	1.25	1.01	1.12	5591154
2017-05-15	1.10	1.13	1.03	1.06	2982306
2017-05-16	1.06	1.34	1.01	1.22	8386650
2017-05-17	1.18	1.24	1.10	1.10	4026803
2017-05-18	1.14	1.19	1.06	1.10	3215936
2017-05-19	1.11	1.19	1.10	1.13	2078892
2017-05-22	1.15	1.42	1.14	1.37	8736034
2017-05-23	1.35	1.37	1.25	1.30	3454909
2017-05-24	1.29	1.33	1.26	1.28	1935740
2017-05-25	1.34	1.48	1.31	1.42	6002031
2017-05-26	1.42	1.68	1.30	1.52	6830871
2017-05-30	1.57	1.73	1.51	1.65	7519285
2017-05-31	1.71	1.71	1.51	1.52	4614682
2017-06-01	1.80	1.81	1.60	1.62	5917568
2017-06-02	1.58	1.59	1.45	1.55	2976416
2017-06-05	1.63	1.63	1.52	1.58	2042687
2017-06-06	1.57	1.58	1.52	1.57	1730455
2017-06-07	1.56	1.59	1.50	1.58	2070611
2017-06-08	1.56	1.62	1.50	1.59	1892370
2017-06-09	1.59	1.59	1.53	1.56	1212598
2017-06-12	1.53	1.55	1.40	1.51	1913286
2017-06-13	1.53	1.53	1.40	1.43	1825570
2017-06-14	1.40	1.47	1.35	1.36	2780232
2017-06-15	1.31	1.49	1.31	1.48	1930107
2017-06-16	1.50	1.58	1.45	1.55	2518632
2017-06-19	1.53	1.57	1.50	1.54	1416401
2017-06-20	1.55	1.56	1.48	1.53	1301369
2017-06-21	1.54	1.56	1.45	1.49	1857873
2017-06-22	1.51	1.55	1.44	1.53	1425962
2017-06-23	1.54	1.75	1.50	1.51	10721647
2017-06-26	1.51	1.59	1.50	1.51	1830801
2017-06-27	1.50	1.60	1.50	1.56	1409584
2017-06-28	1.55	1.57	1.50	1.55	1425818
2017-06-29	1.53	1.56	1.39	1.45	2755216
2017-06-30	1.43	1.49	1.41	1.41	856640
2017-07-03	1.40	1.44	1.31	1.33	1745736
2017-07-05	1.31	1.33	1.21	1.24	2291229
2017-07-06	1.20	1.24	1.16	1.22	1709946
2017-07-07	1.20	1.21	1.10	1.17	1633253
2017-07-10	1.19	1.24	1.18	1.18	1039466
2017-07-11	1.20	1.20	1.14	1.16	1189025
2017-07-12	1.15	1.19	1.14	1.17	917797
2017-07-13	1.15	1.39	1.15	1.32	2891090
2017-07-14	1.37	1.43	1.27	1.28	3497147
2017-07-17	1.29	1.35	1.27	1.35	1582402
2017-07-18	1.32	1.48	1.32	1.45	3034857
2017-07-19	1.44	1.44	1.37	1.38	1591003
2017-07-20	1.35	1.40	1.33	1.36	1014767
2017-07-21	1.35	1.36	1.27	1.30	1443775
2017-07-24	1.30	1.30	1.22	1.25	1715323
2017-07-25	1.26	1.29	1.23	1.26	1810819
2017-07-26	1.26	1.35	1.26	1.32	1082359
2017-07-27	1.30	1.32	1.23	1.28	942656
2017-07-28	1.29	1.32	1.28	1.32	1127724
2017-07-31	1.30	1.32	1.25	1.30	1038451
2017-08-01	1.33	1.33	1.26	1.27	836484
2017-08-02	1.25	1.27	1.17	1.19	2028730
2017-08-03	1.16	1.20	1.12	1.18	1806452
2017-08-04	1.20	1.25	1.17	1.22	1371990
2017-08-07	1.20	1.22	1.15	1.17	2126039
2017-08-08	1.11	1.22	1.09	1.15	2033558
2017-08-09	1.11	1.19	1.09	1.15	1358431
2017-08-10	1.15	1.19	1.13	1.16	808770
2017-08-11	1.26	1.27	1.18	1.19	1671423
2017-08-14	1.23	1.31	1.18	1.26	1931024
2017-08-15	1.27	1.28	1.22	1.27	702678
2017-08-16	1.27	1.46	1.26	1.43	3560557
2017-08-17	1.46	1.52	1.37	1.40	3672286
2017-08-18	1.41	1.53	1.38	1.46	2357104
2017-08-21	1.45	1.45	1.40	1.41	968630
2017-08-22	1.42	1.44	1.39	1.42	542702
2017-08-23	1.41	1.43	1.40	1.43	530425
2017-08-24	1.42	1.52	1.40	1.47	1627378
2017-08-25	1.50	1.66	1.50	1.55	4371511
2017-08-28	1.55	1.70	1.53	1.66	3555280
2017-08-29	1.65	1.71	1.63	1.65	1958413
2017-08-30	1.65	2.00	1.65	1.89	8748469
2017-08-31	1.97	2.29	1.93	2.07	14876148
2017-09-01	2.22	2.24	1.85	1.87	7809379
2017-09-05	1.92	2.09	1.86	2.04	3832464
2017-09-06	2.07	2.17	1.93	1.97	3530138
2017-09-07	2.03	2.08	1.95	1.98	3136192
2017-09-08	1.96	2.03	1.88	1.98	2731633
2017-09-11	1.95	2.15	1.86	2.04	3967477
2017-09-12	2.07	2.25	2.04	2.23	4382364
2017-09-13	2.25	2.35	2.16	2.22	5160769
2017-09-14	2.26	2.30	2.20	2.25	2572579
2017-09-15	2.25	2.29	2.16	2.29	3182168
2017-09-18	2.29	2.30	2.20	2.28	2044482
2017-09-19	2.24	2.25	2.00	2.02	4128109
2017-09-20	2.04	2.07	1.92	1.98	2552497
2017-09-21	1.99	2.00	1.89	1.94	2020994
2017-09-22	1.95	2.07	1.93	1.98	2148927
2017-09-25	2.01	2.01	1.91	1.95	1808886
2017-09-26	1.96	1.99	1.84	1.88	2499486
2017-09-27	1.85	1.91	1.80	1.85	1963536
2017-09-28	1.86	2.24	1.81	2.22	6049715
2017-09-29	2.25	2.25	2.09	2.17	3345845
2017-10-02	2.34	2.46	2.01	2.34	9296925
2017-10-03	2.36	2.99	2.31	2.82	12880928
2017-10-04	3.03	3.59	3.01	3.54	18970860
2017-10-05	3.69	6.51	3.62	4.96	75826761
2017-10-06	5.17	5.75	4.38	5.03	36140201
2017-10-09	5.45	5.48	4.85	5.33	13217450
2017-10-10	5.89	6.96	5.72	6.71	48234731
2017-10-11	6.23	6.27	4.99	5.47	33602747
2017-10-12	5.03	5.87	4.85	5.47	20830007
2017-10-13	5.32	5.59	5.21	5.28	6418298
2017-10-16	5.50	5.72	5.38	5.42	10125010
2017-10-17	5.37	5.42	4.71	4.75	12768052
2017-10-18	4.75	4.76	4.08	4.13	12835187
2017-10-19	3.90	4.16	3.73	3.96	11113254
2017-10-20	3.93	4.45	3.87	4.11	11426135
2017-10-23	4.21	4.25	3.70	3.70	9517721
2017-10-24	3.65	3.84	3.34	3.61	13300393
2017-10-25	3.64	3.75	3.38	3.41	6632855
2017-10-26	3.38	3.68	3.25	3.52	7120894
2017-10-27	3.51	3.62	3.37	3.37	4577622
2017-10-30	3.37	3.55	3.37	3.43	4264663
2017-10-31	3.46	3.50	3.28	3.29	2811678
2017-11-01	3.28	3.36	3.00	3.01	5968735
2017-11-02	2.94	3.35	2.78	3.23	7467720
2017-11-03	3.25	3.49	3.15	3.26	5331573
2017-11-06	3.16	3.40	3.16	3.23	2895272
2017-11-07	3.21	3.31	3.16	3.25	3272061
2017-11-08	2.91	3.15	2.77	3.00	5674718
2017-11-09	2.90	3.30	2.89	3.26	3108817
2017-11-10	3.24	3.68	3.21	3.24	6259586
2017-11-13	3.26	3.28	3.10	3.21	2575253
2017-11-14	3.18	3.20	2.98	3.11	2738922
2017-11-15	3.00	3.31	2.99	3.24	3128913
2017-11-16	3.26	3.38	3.10	3.20	3355703
2017-11-17	3.22	3.30	3.17	3.26	2442808
2017-11-20	3.23	3.27	3.07	3.17	2669476
2017-11-21	3.10	3.18	3.05	3.10	2360335
2017-11-22	3.07	3.09	2.95	3.03	3750099
2017-11-24	3.04	3.04	2.92	3.00	1186802
2017-11-27	2.92	2.98	2.82	2.88	3427329
2017-11-28	2.86	3.19	2.85	3.16	5452048
2017-11-29	3.24	3.29	3.07	3.22	4042642
2017-11-30	3.25	3.27	3.07	3.11	2548293
2017-12-01	3.09	3.16	2.99	3.13	2310068
2017-12-04	3.15	3.22	2.99	3.01	2687347
2017-12-05	2.99	3.07	2.95	3.01	1518321
2017-12-06	3.00	3.03	2.96	3.02	1388199
2017-12-07	3.00	3.13	2.93	3.09	1912117
2017-12-08	3.10	3.22	3.05	3.17	2096637
2017-12-11	3.17	3.25	3.03	3.04	2022806
2017-12-12	3.04	3.22	3.00	3.04	2726149
2017-12-13	3.04	3.07	2.99	3.02	2355728
2017-12-14	3.00	3.07	2.92	2.97	2407198
2017-12-15	2.98	2.98	2.74	2.81	6224484
2017-12-18	2.76	2.80	2.50	2.76	4446935
2017-12-19	2.63	2.74	2.52	2.56	2620778
2017-12-20	2.53	2.53	2.26	2.28	5137043
2017-12-21	2.33	2.58	2.19	2.52	4801780
2017-12-22	2.68	2.75	2.41	2.41	4829217
2017-12-26	2.35	2.47	2.30	2.34	1808607
2017-12-27	2.41	2.44	2.32	2.40	2226444
2017-12-28	2.37	2.50	2.36	2.45	2188968
2017-12-29	2.44	2.47	2.32	2.32	2447642
2018-01-02	2.34	2.74	2.31	2.66	5055840
2018-01-03	2.68	2.68	2.57	2.62	1850854
2018-01-04	2.63	2.65	2.46	2.51	2257893
2018-01-05	2.51	2.51	2.41	2.47	1298396
2018-01-08	2.45	2.55	2.38	2.47	1396101
2018-01-09	2.44	2.60	2.44	2.55	1606644
2018-01-10	2.51	2.63	2.48	2.58	1568823
2018-01-11	2.58	2.61	2.49	2.51	1680686
2018-01-12	2.50	2.53	2.40	2.41	1665688
2018-01-16	2.45	2.51	2.42	2.47	1137479
2018-01-17	2.46	2.56	2.45	2.51	1768069
2018-01-18	2.55	2.56	2.48	2.49	1451216
2018-01-19	2.47	2.61	2.45	2.49	2060658
2018-01-22	2.50	2.52	2.45	2.46	2072982
2018-01-23	2.46	2.55	2.46	2.50	2414863
2018-01-24	2.50	2.73	2.50	2.69	3766508
2018-01-25	2.77	4.05	2.76	3.80	38692780
2018-01-26	3.57	3.60	2.76	2.79	19449147
2018-01-29	2.87	3.25	2.81	2.85	12839076
2018-01-30	2.92	2.95	2.60	2.61	5076307
2018-01-31	2.66	2.82	2.48	2.72	7952244
2018-02-01	2.71	2.72	2.59	2.61	1633170
2018-02-02	2.59	2.62	2.50	2.52	2546599
2018-02-05	2.49	2.67	2.45	2.52	3067793
2018-02-06	2.47	2.63	2.46	2.57	2177511
2018-02-07	2.57	2.71	2.53	2.58	2565184
2018-02-08	2.58	2.64	2.54	2.56	1569786
2018-02-09	2.60	2.65	2.44	2.61	2618054
2018-02-12	2.64	2.99	2.59	2.73	6580686
2018-02-13	2.71	3.09	2.67	3.02	7672476
2018-02-14	3.03	3.41	2.97	3.21	8483932
2018-02-15	3.33	3.33	2.85	2.93	5863065
2018-02-16	2.92	3.22	2.87	2.99	3340965
2018-02-20	2.95	3.09	2.83	2.84	2098550
2018-02-21	2.85	2.87	2.75	2.76	1413979
2018-02-22	2.77	3.01	2.74	2.98	3984435
2018-02-23	3.06	3.14	2.98	3.04	3305871
2018-02-26	3.10	3.33	3.02	3.27	5553836
2018-02-27	3.34	3.37	3.06	3.16	3276775
2018-02-28	2.95	3.15	2.86	2.93	4486265
2018-03-01	2.84	2.92	2.68	2.84	3467912
2018-03-02	2.80	2.90	2.76	2.83	1563068
2018-03-05	2.83	2.99	2.79	2.84	3729183
2018-03-06	2.87	2.90	2.76	2.81	2192803
2018-03-07	2.81	2.83	2.73	2.77	1789539
2018-03-08	2.78	2.83	2.75	2.77	1695418
2018-03-09	2.77	2.80	2.61	2.72	2367018
2018-03-12	2.77	2.80	2.53	2.61	3211755
2018-03-13	2.70	2.71	2.61	2.68	2218511
2018-03-14	2.71	2.71	2.58	2.65	1356696
2018-03-15	2.64	2.66	2.60	2.62	864502
2018-03-16	2.60	2.62	2.57	2.60	1096704
2018-03-19	2.60	2.62	2.52	2.60	1223790
2018-03-20	2.57	2.62	2.53	2.54	1023299
2018-03-21	2.54	2.65	2.53	2.64	1653707
2018-03-22	2.62	2.65	2.56	2.57	1163734
2018-03-23	2.56	2.60	2.50	2.51	1372781
2018-03-26	2.54	2.57	2.49	2.54	1300547
2018-03-27	2.53	2.58	2.47	2.50	1865210
2018-03-28	2.50	2.52	2.25	2.34	2221724
2018-03-29	2.29	2.33	2.18	2.28	1889088
2018-04-02	2.33	2.33	2.15	2.17	1695948
2018-04-03	2.15	2.22	2.08	2.19	1220309
2018-04-04	2.14	2.22	2.10	2.19	1166360
2018-04-05	2.20	2.45	2.20	2.38	2049417
2018-04-06	2.00	2.00	1.75	1.79	10908622
2018-04-09	1.80	1.82	1.67	1.69	3210956
2018-04-10	1.70	1.75	1.60	1.66	2602977
2018-04-11	1.65	1.69	1.59	1.59	2406416
2018-04-12	1.59	1.70	1.59	1.68	2683863
2018-04-13	1.72	1.73	1.59	1.64	2248572
2018-04-16	1.66	1.68	1.61	1.65	1320589
2018-04-17	1.67	1.68	1.65	1.68	1433934
2018-04-18	1.69	1.70	1.66	1.67	2227385
2018-04-19	1.66	1.82	1.66	1.79	8225453
2018-04-20	1.79	1.80	1.67	1.70	3672134
2018-04-23	1.67	1.75	1.67	1.71	1520074
2018-04-24	1.70	1.74	1.69	1.73	1933318
2018-04-25	1.85	1.87	1.76	1.80	4611597
2018-04-26	1.78	1.83	1.71	1.72	2089214
2018-04-27	1.72	1.76	1.69	1.70	2008593
2018-04-30	1.73	1.78	1.65	1.70	1697630
2018-05-01	1.68	1.73	1.65	1.73	1129278
2018-05-02	1.70	1.73	1.68	1.70	1112216
2018-05-03	1.69	1.74	1.68	1.74	1032763
2018-05-04	1.75	1.78	1.70	1.77	1623821
2018-05-07	1.78	1.78	1.74	1.76	1077590
2018-05-08	1.76	1.77	1.71	1.73	1117660
2018-05-09	1.79	1.81	1.73	1.79	2493971
2018-05-10	1.70	1.79	1.61	1.77	2071595
2018-05-11	1.76	1.86	1.74	1.85	2666820
2018-05-14	1.85	1.92	1.83	1.88	2258364
2018-05-15	1.88	1.91	1.81	1.88	1743082
2018-05-16	1.92	1.93	1.86	1.91	1955328
2018-05-17	1.92	2.01	1.90	1.99	2980893
2018-05-18	1.99	2.03	1.92	2.00	2520705
2018-05-21	2.02	2.02	1.87	1.91	2153982
2018-05-22	1.92	1.98	1.88	1.95	1242304
2018-05-23	1.93	2.02	1.90	1.94	1457206
2018-05-24	1.94	1.97	1.93	1.94	885540
2018-05-25	1.91	1.98	1.89	1.93	1338696
2018-05-29	1.91	1.98	1.90	1.96	1235460
2018-05-30	1.97	2.01	1.95	1.99	2107919
2018-05-31	2.00	2.01	1.96	2.00	1650190
2018-06-01	1.99	1.99	1.94	1.97	2165709
2018-06-04	1.98	1.98	1.93	1.95	1471117
2018-06-05	1.95	1.99	1.92	1.94	1545800
2018-06-06	1.94	2.00	1.93	2.00	1591814
2018-06-07	2.03	2.08	1.98	2.04	4186808
2018-06-08	2.04	2.05	1.94	1.96	2296470
2018-06-11	1.98	2.00	1.88	1.90	2843920
2018-06-12	1.90	1.91	1.80	1.84	2028274
2018-06-13	1.86	1.94	1.83	1.93	2180766
2018-06-14	1.95	1.95	1.87	1.89	1741461
2018-06-15	1.90	1.92	1.86	1.90	2168782
2018-06-18	1.91	1.95	1.86	1.94	1916853
2018-06-19	1.92	1.97	1.89	1.97	1340393
2018-06-20	1.98	2.00	1.91	1.92	1889135
2018-06-21	1.92	1.99	1.86	1.96	1873863
2018-06-22	1.94	2.03	1.87	2.01	20914172
2018-06-25	1.95	2.03	1.91	2.02	2665992
2018-06-26	2.05	2.05	1.94	1.96	1861752
2018-06-27	1.96	2.00	1.89	1.92	2721373
2018-06-28	1.91	1.92	1.86	1.88	1501034
2018-06-29	1.91	1.92	1.81	1.90	1435380
2018-07-02	1.90	1.92	1.85	1.90	996172
2018-07-03	1.90	1.90	1.85	1.88	483616
2018-07-05	1.89	1.91	1.86	1.89	791780
2018-07-06	1.90	1.90	1.78	1.80	2905228
2018-07-09	1.80	1.82	1.72	1.74	1773751
2018-07-10	1.73	1.75	1.68	1.70	1666716
2018-07-11	1.70	1.73	1.69	1.70	550560
2018-07-12	1.70	1.79	1.70	1.78	780564
2018-07-13	1.73	1.75	1.66	1.70	1327462
2018-07-16	1.70	1.71	1.61	1.64	2489459
2018-07-17	1.65	1.65	1.57	1.58	1715287
2018-07-18	1.60	1.64	1.53	1.61	1577722
2018-07-19	1.58	1.64	1.57	1.59	1015767
2018-07-20	1.60	1.64	1.57	1.59	798381
2018-07-23	1.58	1.62	1.56	1.60	720175
2018-07-24	1.62	1.63	1.55	1.58	917941
2018-07-25	1.58	1.62	1.56	1.59	572441
2018-07-26	1.58	1.60	1.57	1.58	534662
2018-07-27	1.58	1.65	1.52	1.54	2131578
2018-07-30	1.57	1.58	1.46	1.47	1546746
2018-07-31	1.50	1.57	1.47	1.54	1386414
2018-08-01	1.54	1.61	1.50	1.57	965451
2018-08-02	1.50	1.56	1.48	1.50	1401372
2018-08-03	1.50	1.54	0.99	1.15	11334737
2018-08-06	1.05	1.11	0.98	1.01	5774341
2018-08-07	1.01	1.11	1.00	1.11	3134454
2018-08-08	1.12	1.32	1.09	1.25	5488463
2018-08-09	1.28	1.29	1.15	1.24	2473314
2018-08-10	1.21	1.24	1.13	1.18	1739828
2018-08-13	1.14	1.17	1.05	1.16	2270579
2018-08-14	1.16	1.16	1.10	1.13	1018301
2018-08-15	1.11	1.16	1.08	1.11	1632444
2018-08-16	1.13	1.15	1.11	1.13	320154
2018-08-17	1.12	1.15	1.06	1.07	1091732
2018-08-20	1.11	1.15	1.07	1.11	1267352
2018-08-21	1.12	1.14	1.09	1.11	1195675
2018-08-22	1.13	1.14	1.09	1.10	801894
2018-08-23	1.11	1.14	1.09	1.11	1043305
2018-08-24	1.13	1.13	1.09	1.12	783263
2018-08-27	1.12	1.14	1.10	1.12	1133249
2018-08-28	1.13	1.13	1.09	1.11	859140
2018-08-29	1.10	1.12	1.09	1.11	887137
2018-08-30	1.10	1.12	1.09	1.11	701098
2018-08-31	1.10	1.12	1.09	1.10	838255
2018-09-04	1.65	2.17	1.51	2.08	51912935
2018-09-05	2.45	3.04	2.18	2.19	81489065
2018-09-06	2.33	2.36	1.97	2.04	18722837
2018-09-07	2.04	2.05	1.70	1.78	13086483
2018-09-10	1.82	2.08	1.82	1.97	11093031
2018-09-11	1.95	1.96	1.77	1.80	4798008
2018-09-12	1.81	1.81	1.70	1.75	2722101
2018-09-13	1.83	1.89	1.66	1.68	5343229
2018-09-14	1.66	1.68	1.57	1.65	4355533
2018-09-17	1.70	1.76	1.65	1.71	3615914
2018-09-18	1.70	1.78	1.66	1.73	2442488
2018-09-19	1.72	1.78	1.70	1.72	2968152
2018-09-20	1.75	1.77	1.67	1.68	2350068
2018-09-21	1.68	1.75	1.65	1.74	4029709
2018-09-24	1.72	1.94	1.68	1.92	5599889
2018-09-25	1.95	1.98	1.81	1.84	3365888
2018-09-26	1.84	1.90	1.83	1.87	1728420
2018-09-27	1.88	1.93	1.84	1.87	1745699
2018-09-28	1.84	1.86	1.79	1.83	1787496
2018-10-01	1.84	1.84	1.72	1.77	2300278
2018-10-02	1.75	1.76	1.65	1.68	2760548
2018-10-03	1.75	1.84	1.73	1.80	2953750
2018-10-04	1.77	1.85	1.77	1.77	2186009
2018-10-05	1.78	1.82	1.69	1.73	1861638
2018-10-08	1.72	1.78	1.69	1.71	1300612
2018-10-09	1.70	1.78	1.70	1.74	1209344
2018-10-10	1.75	1.75	1.66	1.67	1858548
2018-10-11	1.67	1.67	1.51	1.52	5741779
2018-10-12	1.58	1.61	1.51	1.60	2088734
2018-10-15	1.68	1.68	1.57	1.65	1814332
2018-10-16	1.70	1.97	1.66	1.92	8053466
2018-10-17	1.91	1.96	1.82	1.93	2641388
2018-10-18	1.93	2.19	1.90	2.05	7890549
2018-10-19	2.04	2.11	1.94	1.99	3303520
2018-10-22	1.99	2.00	1.81	1.87	2778654
2018-10-23	1.84	1.87	1.73	1.84	1961862
2018-10-24	1.82	1.89	1.74	1.77	2016053
2018-10-25	1.77	1.83	1.74	1.82	2030187
2018-10-26	1.78	1.81	1.70	1.75	1748410
2018-10-29	1.76	1.83	1.70	1.75	1661707
2018-10-30	1.79	1.82	1.71	1.78	1625194
2018-10-31	1.79	1.85	1.76	1.83	2014207
2018-11-01	1.90	1.97	1.75	1.92	3454249
2018-11-02	1.90	1.93	1.77	1.83	2697055
2018-11-05	1.84	1.88	1.78	1.85	1534837
2018-11-06	1.87	1.88	1.79	1.81	1686690
2018-11-07	1.79	1.84	1.74	1.82	1755989
2018-11-08	1.80	1.83	1.78	1.81	1485884
2018-11-09	1.80	1.84	1.77	1.83	1415221
2018-11-12	1.83	1.87	1.75	1.84	2126599
2018-11-13	1.85	1.89	1.80	1.82	1363937
2018-11-14	1.81	1.84	1.75	1.78	2683399
2018-11-15	1.75	1.82	1.75	1.80	1287703
2018-11-16	1.78	1.81	1.75	1.80	1531461
2018-11-19	1.79	1.80	1.71	1.73	1823886
2018-11-20	1.69	1.73	1.65	1.69	1631254
2018-11-21	1.72	1.78	1.68	1.76	1145168
2018-11-23	1.77	1.80	1.74	1.76	360859
2018-11-26	1.73	1.79	1.73	1.78	1093847
2018-11-27	1.75	1.80	1.75	1.77	923648
2018-11-28	1.78	1.81	1.72	1.77	1526191
2018-11-29	1.77	1.79	1.74	1.77	923532
2018-11-30	1.77	1.80	1.75	1.78	1339809
2018-12-03	1.80	1.80	1.76	1.79	1054897
2018-12-04	1.77	1.79	1.72	1.73	1415671
2018-12-06	1.72	1.76	1.67	1.75	1429794
2018-12-07	1.74	1.84	1.71	1.75	2506014
2018-12-10	1.73	1.79	1.68	1.72	1945508
2018-12-11	1.72	1.77	1.69	1.74	1638538
2018-12-12	1.74	1.80	1.74	1.78	1546171
2018-12-13	1.78	1.84	1.70	1.71	2071946
2018-12-14	1.71	1.75	1.66	1.68	1318552
2018-12-17	1.70	1.73	1.61	1.70	2003509
2018-12-18	1.70	1.73	1.62	1.66	1288755
2018-12-19	1.66	1.78	1.66	1.69	1977241
2018-12-20	1.28	1.31	1.02	1.14	13421934
2018-12-21	1.16	1.16	1.07	1.09	3334476
2018-12-24	1.09	1.15	1.00	1.09	2249624
2018-12-26	1.05	1.13	1.00	1.05	3486663
2018-12-27	1.05	1.07	0.94	1.02	4580344
2018-12-28	1.03	1.16	1.02	1.15	5423716
2018-12-31	1.14	1.16	1.01	1.06	3797922
2019-01-02	1.07	1.19	1.06	1.18	2802045
2019-01-03	1.17	1.18	1.10	1.14	2455781
2019-01-04	1.14	1.25	1.13	1.18	3647129
2019-01-07	1.20	1.22	1.15	1.20	2561547
2019-01-08	1.20	1.22	1.16	1.20	2185689
2019-01-09	1.22	1.24	1.19	1.22	2183338
2019-01-10	1.22	1.29	1.20	1.26	2267416
2019-01-11	1.25	1.32	1.23	1.30	2080245
2019-01-14	1.39	1.41	1.29	1.36	3729000
2019-01-15	1.43	1.43	1.36	1.38	1742848
2019-01-16	1.40	1.40	1.31	1.33	1641418
2019-01-17	1.36	1.41	1.32	1.39	1800578
2019-01-18	1.36	1.41	1.31	1.41	1973346
2019-01-22	1.40	1.42	1.33	1.40	2280125
2019-01-23	1.40	1.40	1.25	1.27	1990654
2019-01-24	1.30	1.32	1.26	1.28	1019430
2019-01-25	1.28	1.30	1.20	1.29	3287066
2019-01-28	1.28	1.30	1.22	1.26	1910049
2019-01-29	1.27	1.27	1.17	1.19	3241092
2019-01-30	1.19	1.25	1.15	1.23	1894321
2019-01-31	1.24	1.30	1.23	1.26	1764524
2019-02-01	1.26	1.34	1.25	1.34	1639437
2019-02-04	1.34	1.37	1.26	1.27	1791395
2019-02-05	1.30	1.33	1.27	1.31	1060237
2019-02-06	1.32	1.37	1.28	1.35	1075998
2019-02-07	1.35	1.35	1.27	1.30	995074
2019-02-08	1.31	1.34	1.27	1.30	1028552
2019-02-11	1.30	1.34	1.28	1.33	1147648
2019-02-12	1.34	1.45	1.33	1.45	4286385
2019-02-13	1.40	1.46	1.35	1.44	2358145
2019-02-14	1.42	1.47	1.39	1.39	2446588
2019-02-15	1.41	1.45	1.39	1.45	1670251
2019-02-19	1.43	1.52	1.41	1.49	2715076
2019-02-20	1.50	1.53	1.46	1.47	1571116
2019-02-21	1.49	1.52	1.42	1.45	2318330
2019-02-22	1.52	1.56	1.46	1.56	3550723
2019-02-25	1.58	1.60	1.50	1.51	2579721
2019-02-26	1.57	1.80	1.51	1.76	9865202
2019-02-27	1.79	1.94	1.75	1.87	8254258
2019-02-28	1.87	1.91	1.73	1.79	4701964
2019-03-01	1.82	1.87	1.71	1.77	4084540
2019-03-04	1.82	1.82	1.59	1.72	4299825
2019-03-05	1.73	1.82	1.65	1.81	2275927
2019-03-06	1.81	1.82	1.69	1.75	2982273
2019-03-07	1.76	1.87	1.72	1.85	3877313
2019-03-08	1.85	1.87	1.79	1.83	3459652
2019-03-11	1.82	1.94	1.75	1.93	4031714
2019-03-12	1.95	2.15	1.90	2.09	6602527
2019-03-13	2.11	2.29	2.02	2.11	8746816
2019-03-14	2.16	2.27	2.09	2.24	5486004
2019-03-15	2.25	2.30	2.12	2.20	8433219
2019-03-18	2.15	2.26	2.07	2.15	3760039
2019-03-19	2.14	2.26	2.11	2.25	4328940
2019-03-20	2.25	2.34	2.17	2.21	3545601
2019-03-21	2.22	2.27	2.14	2.20	2312610
2019-03-22	2.19	2.23	2.07	2.13	3835859
2019-03-25	2.13	2.17	1.93	1.98	5853025
2019-03-26	1.98	2.07	1.96	2.00	2240611
2019-03-27	2.00	2.01	1.90	1.94	2796124
2019-03-28	1.95	1.99	1.92	1.93	1918271
2019-03-29	1.94	1.99	1.92	1.97	2027859
2019-04-01	2.00	2.01	1.77	1.80	6192268
2019-04-02	1.80	1.84	1.73	1.73	3258977
2019-04-03	1.73	1.79	1.69	1.75	2032480
2019-04-04	1.75	1.79	1.73	1.75	1792617
2019-04-05	1.77	1.80	1.75	1.79	1264469
2019-04-08	1.81	1.82	1.76	1.80	1339340
2019-04-09	1.80	1.89	1.80	1.84	2148334
2019-04-10	1.85	1.90	1.84	1.88	1312986
2019-04-11	1.88	1.92	1.79	1.82	1602569
2019-04-12	1.78	1.80	1.65	1.67	3133716
2019-04-15	1.68	1.75	1.58	1.62	2532470
2019-04-16	1.62	1.67	1.58	1.62	1621302
2019-04-17	1.64	1.65	1.51	1.54	2370431
2019-04-18	1.53	1.57	1.46	1.53	1981004
2019-04-22	1.54	1.62	1.51	1.59	1844088
2019-04-23	1.60	1.62	1.53	1.60	1715550
2019-04-24	1.61	1.62	1.53	1.53	1320621
2019-04-25	1.54	1.61	1.53	1.60	1324357
2019-04-26	1.63	1.63	1.56	1.57	1170201
2019-04-29	1.61	1.64	1.52	1.54	1684766
2019-04-30	1.55	1.55	1.47	1.54	1656216
2019-05-01	1.53	1.55	1.45	1.47	1476502
2019-05-02	1.45	1.46	1.40	1.43	1569260
2019-05-03	1.43	1.55	1.43	1.53	1527041
2019-05-06	1.51	1.59	1.49	1.55	1858426
2019-05-07	1.54	1.54	1.42	1.45	2171430
2019-05-08	1.45	1.47	1.30	1.36	3676352
2019-05-09	1.33	1.36	1.31	1.34	1210407
2019-05-10	1.33	1.36	1.20	1.25	4208866
2019-05-13	1.20	1.25	1.19	1.23	1358831
2019-05-14	1.30	1.38	1.23	1.32	3671381
2019-05-15	1.33	1.38	1.31	1.32	1975452
2019-05-16	1.33	1.35	1.25	1.27	1948350
2019-05-17	1.31	1.36	1.26	1.27	2709251
2019-05-20	1.27	1.35	1.25	1.27	2063285
2019-05-21	1.28	1.30	1.26	1.30	1799782
2019-05-22	1.32	1.32	1.25	1.26	1416339
2019-05-23	1.25	1.27	1.20	1.22	1953906
2019-05-24	1.22	1.26	1.15	1.17	2187166
2019-05-28	1.18	1.19	1.11	1.14	2377350
2019-05-29	1.15	1.25	1.12	1.20	3501917
2019-05-30	1.20	1.23	1.14	1.15	1680796
2019-05-31	1.15	1.19	1.12	1.16	1544143
2019-06-03	1.22	1.27	1.18	1.23	2849156
2019-06-04	1.24	1.26	1.20	1.20	1784461
2019-06-05	1.20	1.22	1.16	1.16	1389546
2019-06-06	1.18	1.19	1.14	1.16	1411126
2019-06-07	1.16	1.20	1.13	1.19	1678975
2019-06-10	1.30	1.34	1.17	1.22	5687063
2019-06-11	1.22	1.24	1.15	1.18	2437717
2019-06-12	1.20	1.20	1.16	1.16	1718304
2019-06-13	1.17	1.19	1.15	1.17	1514663
2019-06-14	1.17	1.18	1.14	1.15	1862983
2019-06-17	1.17	1.24	1.15	1.23	2786410
2019-06-18	1.25	1.27	1.20	1.22	1607003
2019-06-19	1.20	1.21	1.16	1.19	2023533
2019-06-20	1.19	1.22	1.16	1.16	2191414
2019-06-21	1.15	1.19	1.12	1.15	2623226
2019-06-24	1.16	1.16	1.10	1.10	2144453
2019-06-25	1.12	1.16	1.10	1.12	1457959
2019-06-26	1.11	1.13	1.07	1.09	3125163
2019-06-27	1.09	1.14	1.07	1.12	1609784
2019-06-28	1.13	1.17	1.10	1.15	4416460
2019-07-01	1.17	1.18	1.12	1.12	1573695
2019-07-02	1.14	1.16	1.12	1.15	1257000
2019-07-03	1.15	1.19	1.13	1.18	860909
2019-07-05	1.16	1.17	1.12	1.15	1477999
2019-07-08	1.17	1.19	1.13	1.14	1728295
2019-07-09	1.13	1.17	1.13	1.16	918434
2019-07-10	1.18	1.18	1.13	1.14	1388144
2019-07-11	1.14	1.14	1.08	1.08	3067121
2019-07-12	1.09	1.13	1.08	1.09	1791124
2019-07-15	1.10	1.11	1.08	1.09	1337847
2019-07-16	1.10	1.14	1.08	1.09	2307923
2019-07-17	1.10	1.10	1.03	1.04	4348219
2019-07-18	1.07	1.08	1.04	1.07	1289204
2019-07-19	1.05	1.08	1.04	1.07	1285417
2019-07-22	1.06	1.07	1.03	1.05	1564730
2019-07-23	1.05	1.06	1.03	1.04	1644183
2019-07-24	1.03	1.13	1.03	1.13	1660368
2019-07-25	1.13	1.15	1.03	1.07	2087690
2019-07-26	1.07	1.13	1.05	1.10	1596048
2019-07-29	1.10	1.13	1.08	1.10	1263367
2019-07-30	1.10	1.13	1.09	1.12	1665465
2019-07-31	1.13	1.20	1.11	1.12	2998992
2019-08-01	1.15	1.20	1.13	1.17	2089660
2019-08-02	1.17	1.20	1.11	1.18	1546312
2019-08-05	1.14	1.15	1.09	1.12	2232043
2019-08-06	1.14	1.14	1.06	1.08	1321987
2019-08-07	1.08	1.14	1.04	1.12	1475675
2019-08-08	1.19	1.19	1.07	1.07	3999704
2019-08-09	1.10	1.12	1.07	1.08	2387202
2019-08-12	1.09	1.15	1.07	1.13	2566157
2019-08-13	1.13	1.15	1.09	1.11	2019432
2019-08-14	1.11	1.11	1.05	1.06	2744175
2019-08-15	1.07	1.07	1.02	1.04	3115739
2019-08-16	1.04	1.09	1.03	1.09	2378604
2019-08-19	1.10	1.18	1.08	1.17	3906117
2019-08-20	1.15	1.18	1.11	1.15	1448000
2019-08-21	1.16	1.19	1.08	1.12	3163815
2019-08-22	1.12	1.14	1.10	1.11	1811386
2019-08-23	1.09	1.13	1.05	1.05	3109967
2019-08-26	1.09	1.09	1.04	1.08	1511429
2019-08-27	1.08	1.09	1.04	1.06	2013976
2019-08-28	1.05	1.08	1.04	1.07	830629
2019-08-29	1.08	1.11	1.06	1.07	1677201
2019-08-30	1.08	1.10	1.06	1.10	1566727
2019-09-03	1.11	1.15	1.08	1.13	2352874
2019-09-04	1.16	1.24	1.10	1.18	4649191
2019-09-05	1.20	1.20	1.14	1.18	1607483
2019-09-06	1.18	1.27	1.16	1.23	3883256
2019-09-09	1.25	1.27	1.17	1.20	2294032
2019-09-10	1.20	1.30	1.17	1.28	2964585
2019-09-11	1.34	1.45	1.32	1.44	5839271
2019-09-12	1.46	1.57	1.41	1.43	4734238
2019-09-13	1.44	1.45	1.31	1.37	3724338
2019-09-16	1.35	1.45	1.34	1.40	2101028
2019-09-17	1.39	1.42	1.35	1.38	1516753
2019-09-18	1.40	1.40	1.31	1.34	2366271
2019-09-19	1.35	1.37	1.30	1.32	1391144
2019-09-20	1.32	1.34	1.26	1.32	3643686
2019-09-23	1.31	1.37	1.29	1.37	1479910
2019-09-24	1.36	1.37	1.28	1.33	2000842
2019-09-25	1.31	1.35	1.30	1.35	1054422
2019-09-26	1.34	1.37	1.29	1.30	1789389
2019-09-27	1.30	1.31	1.20	1.25	2458035
2019-09-30	1.24	1.28	1.23	1.25	1660186
2019-10-01	1.26	1.31	1.22	1.26	1746293
2019-10-02	1.27	1.27	1.21	1.24	1257960
2019-10-03	1.23	1.26	1.20	1.24	2136426
2019-10-04	1.27	1.43	1.25	1.30	6144702
2019-10-07	1.34	1.39	1.28	1.34	2087734
2019-10-08	1.32	1.35	1.27	1.31	2062011
2019-10-09	1.32	1.33	1.26	1.30	1184247
2019-10-10	1.30	1.32	1.25	1.27	1309379
2019-10-11	1.30	1.32	1.25	1.28	1450448
2019-10-14	1.25	1.30	1.25	1.29	725785
2019-10-15	1.30	1.31	1.27	1.27	873658
2019-10-16	1.27	1.31	1.26	1.27	745482
2019-10-17	1.27	1.30	1.26	1.28	901896
2019-10-18	1.30	1.31	1.27	1.28	1431434
2019-10-21	1.30	1.30	1.27	1.30	689688
2019-10-22	1.30	1.35	1.28	1.30	1994558
2019-10-23	1.28	1.32	1.28	1.30	620426
2019-10-24	1.32	1.32	1.25	1.26	1380491
2019-10-25	1.29	1.30	1.24	1.26	1417705
2019-10-28	1.27	1.32	1.25	1.30	1223320
2019-10-29	1.28	1.35	1.28	1.35	1416864
2019-10-30	1.36	1.39	1.31	1.32	1242338
2019-10-31	1.34	1.35	1.27	1.31	1421797
2019-11-01	1.31	1.41	1.31	1.39	1865271
2019-11-04	1.40	1.47	1.39	1.41	2031852
2019-11-05	1.41	1.50	1.39	1.49	2575355
2019-11-06	1.48	1.48	1.31	1.32	3590237
2019-11-07	1.35	1.35	1.26	1.27	1843254
2019-11-08	1.26	1.28	1.15	1.26	2692340
2019-11-11	1.26	1.29	1.20	1.24	2066410
2019-11-12	1.20	1.25	1.20	1.22	2169835
2019-11-13	1.21	1.22	1.17	1.17	1944068
2019-11-14	1.19	1.20	1.14	1.18	2698813
2019-11-15	1.17	1.21	1.15	1.20	1611970
2019-11-18	1.21	1.24	1.15	1.20	2152000
2019-11-19	1.21	1.22	1.17	1.18	1235122
2019-11-20	1.18	1.24	1.17	1.21	2492420
2019-11-21	1.20	1.23	1.17	1.18	1522544
2019-11-22	1.18	1.22	1.16	1.17	2329442
2019-11-25	1.17	1.20	1.16	1.16	1651497
2019-11-26	1.16	1.17	1.12	1.14	3132931
2019-11-27	1.13	1.19	1.13	1.18	2358110
2019-11-29	1.17	1.30	1.17	1.23	2132145
2019-12-02	1.23	1.26	1.20	1.25	1606220
2019-12-03	1.25	1.30	1.21	1.23	2430914
2019-12-04	1.24	1.25	1.20	1.24	1966785
2019-12-05	1.24	1.26	1.18	1.19	2477232
2019-12-06	1.20	1.22	1.14	1.21	3096002
2019-12-09	1.21	1.23	1.19	1.22	1407974
2019-12-10	1.23	1.29	1.21	1.29	1675399
2019-12-11	1.25	1.35	1.25	1.35	3393174
2019-12-12	1.35	1.48	1.34	1.40	4846067
2019-12-13	1.39	1.42	1.33	1.35	2187057
2019-12-16	1.35	1.39	1.32	1.34	1485037
2019-12-17	1.35	1.35	1.29	1.34	1204334
2019-12-18	1.32	1.38	1.30	1.34	1243923
2019-12-19	1.35	1.40	1.34	1.38	2186015
2019-12-20	1.38	1.42	1.36	1.38	2870635
2019-12-23	1.34	1.37	1.28	1.31	3650267
2019-12-24	1.32	1.34	1.28	1.34	1785563
2019-12-26	1.32	1.37	1.30	1.33	3222777
2019-12-27	1.34	1.42	1.33	1.37	3253918
2019-12-30	1.41	1.41	1.30	1.31	2523861
2019-12-31	1.30	1.32	1.28	1.29	2277027
2020-01-02	1.33	1.33	1.25	1.30	1990571
2020-01-03	1.31	1.31	1.25	1.27	1642805
2020-01-06	1.25	1.36	1.25	1.33	2208163
2020-01-07	1.34	1.39	1.33	1.39	2186007
2020-01-08	1.39	1.39	1.35	1.39	1501504
2020-01-09	1.40	1.50	1.40	1.43	4247501
2020-01-10	1.44	1.54	1.43	1.51	4135678
2020-01-13	1.56	1.65	1.51	1.62	6360420
2020-01-14	1.66	1.68	1.50	1.54	5449909
2020-01-15	1.55	1.57	1.47	1.52	3357578
2020-01-16	1.52	1.57	1.50	1.57	2335463
2020-01-17	1.55	1.57	1.50	1.51	2222809
2020-01-21	1.55	1.79	1.51	1.71	9457461
2020-01-22	1.73	1.87	1.63	1.69	7300706
2020-01-23	1.69	1.77	1.60	1.70	4056117
2020-01-24	1.72	1.81	1.69	1.76	4819545
2020-01-27	1.76	1.88	1.62	1.62	6394898
2020-01-28	1.65	1.66	1.51	1.56	4419443
2020-01-29	1.57	1.60	1.52	1.57	1585069
2020-01-30	1.55	1.57	1.50	1.52	2143554
2020-01-31	1.51	1.53	1.42	1.47	2767484
2020-02-03	1.47	1.53	1.44	1.50	1942371
2020-02-04	1.53	1.56	1.46	1.50	1782674
2020-02-05	1.50	1.54	1.47	1.52	1821715
2020-02-06	1.54	1.56	1.50	1.53	1306215
2020-02-07	1.51	1.52	1.44	1.45	2123840
2020-02-10	1.50	1.50	1.43	1.43	2244788
2020-02-11	1.46	1.48	1.39	1.46	1861790
2020-02-12	1.46	1.50	1.44	1.46	1239965
2020-02-13	1.45	1.50	1.43	1.47	1380758
2020-02-14	1.49	1.55	1.45	1.46	2337851
2020-02-18	1.48	1.48	1.45	1.47	1159557
2020-02-19	1.48	1.50	1.42	1.43	2092292
2020-02-20	1.44	1.51	1.43	1.51	2356088
2020-02-21	1.53	1.69	1.51	1.56	4937032
2020-02-24	1.55	1.65	1.46	1.52	4692646
2020-02-25	1.52	1.55	1.30	1.35	6147321
2020-02-26	1.35	1.45	1.33	1.40	2690633
2020-02-27	1.37	1.39	1.30	1.31	4016930
2020-02-28	1.27	1.33	1.22	1.27	4584348
2020-03-02	1.29	1.30	1.22	1.29	2621583
2020-03-03	1.30	1.32	1.23	1.27	2632915
2020-03-04	1.30	1.30	1.22	1.25	2148051
2020-03-05	1.26	1.27	1.23	1.27	1959439
2020-03-06	1.25	1.35	1.24	1.34	3443741
2020-03-09	1.25	1.27	1.21	1.24	3624485
2020-03-10	1.24	1.25	1.13	1.18	3491881
2020-03-11	1.17	1.19	1.04	1.10	4010193
2020-03-12	0.93	1.05	0.90	0.94	5672602
2020-03-13	0.97	1.00	0.84	0.95	3873536
2020-03-16	0.80	0.93	0.80	0.84	3198990
2020-03-17	1.14	1.14	0.91	1.05	4811399
2020-03-18	1.05	1.05	0.94	0.99	2385897
2020-03-19	0.95	1.09	0.94	1.09	2288243
2020-03-20	1.06	1.11	1.00	1.01	3150167
2020-03-23	1.00	1.03	0.95	0.98	2140019
2020-03-24	1.01	1.07	0.98	1.07	2377720
2020-03-25	1.07	1.09	1.00	1.07	1579983
2020-03-26	1.06	1.10	1.04	1.10	1793812
2020-03-27	1.09	1.10	1.04	1.06	1252538
2020-03-30	1.06	1.08	1.02	1.08	1373436
2020-03-31	1.08	1.08	1.01	1.03	2351081
2020-04-01	1.00	1.00	0.92	0.96	2180572
2020-04-02	0.96	0.98	0.93	0.94	2006898
2020-04-03	0.94	0.95	0.91	0.94	1330665
2020-04-06	0.95	0.99	0.95	0.99	2589598
2020-04-07	1.00	1.04	0.98	0.99	1961635
2020-04-08	0.99	1.03	0.99	1.03	1371607
2020-04-09	1.04	1.05	1.01	1.04	1393629
2020-04-13	1.04	1.17	1.02	1.16	3021982
2020-04-14	1.20	1.29	1.20	1.26	3706654
2020-04-15	1.26	1.28	1.17	1.26	2049417
2020-04-16	1.26	1.32	1.18	1.22	1556516
2020-04-17	1.19	1.29	1.19	1.28	1607990
2020-04-20	1.26	1.30	1.21	1.23	1576003
2020-04-21	1.21	1.26	1.20	1.23	1086479
2020-04-22	1.20	1.30	1.20	1.27	1422468
2020-04-23	1.28	1.30	1.24	1.25	1423300
2020-04-24	1.25	1.29	1.25	1.29	1131961
2020-04-27	1.30	1.39	1.25	1.38	2555043
2020-04-28	1.39	1.43	1.29	1.34	1810432
2020-04-29	1.36	1.41	1.34	1.39	2208722
2020-04-30	1.35	1.40	1.30	1.30	1971578
2020-05-01	1.41	1.41	1.21	1.25	3681592
2020-05-04	1.25	1.32	1.22	1.31	1209865
2020-05-05	1.31	1.38	1.30	1.34	1795821
2020-05-06	1.35	1.37	1.29	1.32	2037564
2020-05-07	1.34	1.38	1.30	1.31	1481734
2020-05-08	1.35	1.35	1.31	1.31	1449949
2020-05-11	1.31	1.35	1.28	1.33	2590528
2020-05-12	1.32	1.35	1.27	1.28	2503474
2020-05-13	1.29	1.30	1.17	1.19	2505818
2020-05-14	1.19	1.23	1.14	1.20	2140311
2020-05-15	1.21	1.24	1.19	1.22	1319523
2020-05-18	1.29	1.30	1.24	1.27	2173545
2020-05-19	1.27	1.29	1.23	1.25	1447481
2020-05-20	1.28	1.33	1.24	1.33	1636122
2020-05-21	1.33	1.38	1.30	1.34	2582552
2020-05-22	1.36	1.54	1.33	1.50	5817016
2020-05-26	1.54	1.55	1.47	1.49	3552929
2020-05-27	1.51	1.55	1.44	1.52	2508131
2020-05-28	1.50	1.59	1.49	1.49	2365929
2020-05-29	1.50	1.55	1.48	1.51	1821303
2020-06-01	1.49	1.54	1.42	1.44	2079755
2020-06-02	1.46	1.47	1.39	1.44	2194031
2020-06-03	1.43	1.45	1.37	1.38	2065405
2020-06-04	1.36	1.42	1.36	1.42	1907964
2020-06-05	1.44	1.45	1.38	1.40	2305503
2020-06-08	1.40	1.48	1.38	1.44	2933497
2020-06-09	1.44	1.47	1.42	1.44	1495784
2020-06-10	1.44	1.50	1.42	1.47	1794797
2020-06-11	1.45	1.53	1.41	1.41	2595133
2020-06-12	1.45	1.49	1.38	1.42	1864411
2020-06-15	1.42	1.69	1.40	1.66	6199659
2020-06-16	1.70	1.73	1.57	1.68	4145532
2020-06-17	1.73	2.00	1.71	1.86	15918344
2020-06-18	1.87	1.99	1.79	1.83	6975772
2020-06-19	1.85	1.95	1.84	1.93	5829155
2020-06-22	1.92	2.23	1.88	2.21	11151167
2020-06-23	2.28	2.48	2.07	2.13	13794456
2020-06-24	2.10	2.11	1.73	1.86	10619264
2020-06-25	1.79	1.89	1.72	1.82	7897926
2020-06-26	1.85	1.87	1.68	1.73	9189560
2020-06-29	1.76	1.88	1.70	1.81	4193397
2020-06-30	1.78	1.81	1.71	1.75	3539787
2020-07-01	1.77	1.78	1.65	1.69	3875129
2020-07-02	1.73	1.83	1.68	1.79	3957627
2020-07-06	1.82	1.83	1.72	1.74	2979350
2020-07-07	1.76	1.84	1.75	1.81	1985917
2020-07-08	1.82	1.86	1.79	1.82	2880204
2020-07-09	1.84	1.86	1.75	1.81	2340953
2020-07-10	1.80	1.84	1.77	1.78	2298878
2020-07-13	1.80	1.81	1.62	1.65	3828833
2020-07-14	1.62	1.65	1.55	1.57	3338070
2020-07-15	1.60	1.70	1.58	1.67	3026616
2020-07-16	1.68	1.72	1.60	1.68	2382966
2020-07-17	1.68	1.75	1.66	1.72	1582474
2020-07-20	1.72	1.75	1.67	1.69	1565002
2020-07-21	1.71	1.71	1.64	1.68	2231401
2020-07-22	1.69	1.70	1.63	1.65	1478392
2020-07-23	1.64	1.73	1.63	1.65	2322852
2020-07-24	1.66	1.66	1.60	1.61	1509491
2020-07-27	1.61	1.69	1.60	1.64	1540714
2020-07-28	1.63	1.68	1.60	1.61	1543838
2020-07-29	1.62	1.64	1.57	1.60	1666257
2020-07-30	1.58	1.64	1.58	1.64	1389619
2020-07-31	1.65	1.66	1.56	1.56	2005274
2020-08-03	1.56	1.63	1.55	1.63	1531511
2020-08-04	1.64	1.66	1.60	1.66	1226997
2020-08-05	1.70	1.87	1.66	1.86	5750288
2020-08-06	1.64	1.72	1.60	1.66	3751062
2020-08-07	1.64	1.64	1.52	1.59	3950364
2020-08-10	1.58	1.61	1.54	1.59	1877819
2020-08-11	1.59	1.65	1.57	1.60	1935291
2020-08-12	1.60	1.64	1.59	1.63	1937297
2020-08-13	1.60	1.65	1.60	1.64	1437987
2020-08-14	1.62	1.64	1.59	1.61	1741544
2020-08-17	1.61	1.79	1.60	1.76	3961679
2020-08-18	1.76	1.78	1.70	1.73	1506932
2020-08-19	1.73	2.12	1.72	1.88	10071470
2020-08-20	1.88	1.89	1.79	1.83	2095570
2020-08-21	1.83	1.83	1.72	1.74	2062984
2020-08-24	1.74	1.76	1.65	1.69	1811627
2020-08-25	1.71	1.85	1.68	1.83	2245478
2020-08-26	1.81	1.82	1.64	1.72	1940308
2020-08-27	1.70	1.73	1.67	1.70	1263848
2020-08-28	1.71	1.74	1.68	1.71	907748
2020-08-31	1.73	1.75	1.68	1.74	1737153
2020-09-01	1.74	1.75	1.68	1.69	1466612
2020-09-02	1.68	1.69	1.60	1.66	2549559
2020-09-03	1.64	1.70	1.61	1.65	1694110
2020-09-04	1.67	1.69	1.56	1.64	1996835
2020-09-08	1.63	1.72	1.59	1.63	1676184
2020-09-09	1.66	1.68	1.63	1.65	939548
2020-09-10	1.65	1.72	1.63	1.66	1451014
2020-09-11	1.67	1.68	1.62	1.62	1345407
2020-09-14	1.69	1.77	1.67	1.73	2445212
2020-09-15	1.78	1.84	1.74	1.77	2123548
2020-09-16	1.80	1.95	1.77	1.91	3785232
2020-09-17	1.91	2.15	1.85	1.93	5097836
2020-09-18	1.93	2.08	1.92	2.08	4857576
2020-09-21	2.06	2.13	1.97	2.00	2925759
2020-09-22	2.03	2.05	1.92	1.93	1816397
2020-09-23	1.96	2.00	1.86	1.87	2514228
2020-09-24	1.85	1.91	1.80	1.83	1408994
2020-09-25	1.86	1.89	1.81	1.85	1106053
2020-09-28	1.87	1.94	1.86	1.93	2067909
2020-09-29	1.91	1.98	1.90	1.91	1500590
2020-09-30	1.95	1.95	1.88	1.88	1154131
2020-10-01	1.90	1.91	1.82	1.87	1536444
2020-10-02	1.81	1.88	1.80	1.81	2392250
2020-10-05	1.84	1.88	1.78	1.81	1585391
2020-10-06	1.85	1.87	1.78	1.79	1519466
2020-10-07	1.82	1.89	1.81	1.89	1363857
2020-10-08	1.94	1.94	1.89	1.91	1441331
2020-10-09	1.92	1.96	1.88	1.89	1246650
2020-10-12	1.88	1.98	1.84	1.94	2244602
2020-10-13	1.89	2.03	1.89	1.94	1992770
2020-10-14	2.00	2.01	1.91	1.92	1381145
2020-10-15	1.92	1.94	1.87	1.93	1064104
2020-10-16	1.91	2.09	1.91	2.00	4454738
2020-10-19	2.00	2.06	1.99	2.00	2360437
2020-10-20	2.03	2.04	1.97	2.01	2253584
2020-10-21	2.02	2.04	1.97	2.02	2120045
2020-10-22	2.01	2.14	1.99	2.10	3412039
2020-10-23	2.14	2.14	1.98	2.05	1679210
2020-10-26	2.00	2.11	1.99	2.08	2154308
2020-10-27	2.08	2.08	1.99	2.00	1471906
2020-10-28	1.97	2.03	1.94	2.01	2218949
2020-10-29	2.03	2.06	1.99	2.05	1509634
2020-10-30	2.04	2.04	1.98	2.01	1726063
2020-11-02	2.02	2.06	1.95	2.00	1995130
2020-11-03	2.00	2.07	2.00	2.05	2191287
2020-11-04	2.08	2.22	2.07	2.07	5468781
2020-11-05	1.98	2.27	1.97	2.23	5155190
2020-11-06	2.19	2.36	2.18	2.28	4642165
2020-11-09	2.37	2.50	2.32	2.44	5593598
2020-11-10	2.48	2.52	2.39	2.49	3470639
2020-11-11	2.50	2.82	2.45	2.80	5125116
2020-11-12	2.79	3.20	2.70	2.76	10289525
2020-11-13	2.76	2.82	2.61	2.68	2889123
2020-11-16	2.69	2.86	2.67	2.83	3542711
2020-11-17	2.87	2.91	2.78	2.83	3282793
2020-11-18	2.87	2.91	2.78	2.78	2580948
2020-11-19	2.81	2.83	2.71	2.76	1891085
2020-11-20	2.79	2.98	2.75	2.90	5385724
2020-11-23	3.00	3.10	2.90	3.06	4586536
2020-11-24	3.10	3.12	3.02	3.06	2731560
2020-11-25	3.06	3.09	2.92	2.95	3687113
2020-11-27	2.95	3.20	2.95	3.08	2896743
2020-11-30	3.13	3.16	2.96	2.98	2890979
2020-12-01	3.05	3.08	2.97	2.99	3505261
2020-12-02	2.99	3.00	2.86	2.88	2744229
2020-12-03	2.87	2.94	2.83	2.85	2950192
2020-12-04	2.85	3.02	2.85	2.95	2448703
2020-12-07	3.01	3.05	2.68	2.74	5087603
2020-12-08	2.80	2.92	2.76	2.90	2441605
2020-12-09	2.90	2.94	2.77	2.82	2915974
2020-12-10	2.85	2.93	2.79	2.90	2472133
2020-12-11	3.03	3.10	2.88	2.98	2731830
2020-12-14	3.03	3.36	3.01	3.34	6047750
2020-12-15	3.39	3.40	3.15	3.28	3275124
2020-12-16	3.30	4.05	3.30	3.99	14361322
2020-12-17	3.94	4.11	3.73	4.04	8044946
2020-12-18	4.20	4.21	3.95	3.96	16487613
2020-12-21	3.82	4.04	3.66	3.72	5696811
2020-12-22	3.72	3.73	3.26	3.28	8165298
2020-12-23	3.30	3.35	3.17	3.33	3844090
2020-12-24	3.39	3.58	3.36	3.42	2594371
2020-12-28	3.50	3.63	3.28	3.61	7280496
2020-12-29	3.62	3.66	3.28	3.29	4084535
2020-12-30	3.30	3.45	3.23	3.36	2933563
2020-12-31	3.35	3.36	3.08	3.13	3876712
2021-01-04	3.15	3.29	3.03	3.22	4600680
2021-01-05	3.17	3.26	3.12	3.20	2727123
2021-01-06	3.21	3.44	3.19	3.34	4017074
2021-01-07	3.32	3.63	3.32	3.60	3951949
2021-01-08	3.60	3.60	3.35	3.40	3338089
2021-01-11	3.40	3.46	3.30	3.33	1902313
2021-01-12	3.31	3.35	3.24	3.31	2088368
2021-01-13	3.31	3.31	3.16	3.16	3235546
2021-01-14	3.20	3.42	3.18	3.38	3359792
2021-01-15	3.31	3.38	3.13	3.14	3703614
2021-01-19	3.18	3.28	3.12	3.21	3454593
2021-01-20	3.24	3.31	3.18	3.21	2652463
2021-01-21	3.26	3.46	3.18	3.41	3882310
2021-01-22	3.45	3.58	3.33	3.54	3225146
2021-01-25	3.55	3.75	3.39	3.75	4414734
2021-01-26	3.74	3.84	3.63	3.67	2998173
2021-01-27	3.56	3.72	3.47	3.56	3438939
2021-01-28	3.60	3.89	3.56	3.70	3581703
2021-01-29	3.69	3.83	3.52	3.52	3977436
2021-02-01	3.63	3.67	3.47	3.65	2543860
2021-02-02	3.72	3.84	3.67	3.84	2531544
2021-02-03	4.00	5.31	3.90	5.12	22698529
2021-02-04	6.02	6.13	4.76	5.05	21502344
2021-02-05	4.93	4.99	4.31	4.70	8931386
2021-02-08	5.03	5.22	4.90	5.06	6944827
2021-02-09	5.09	5.97	5.01	5.78	8686611
2021-02-10	5.70	5.97	5.39	5.53	7512225
2021-02-11	5.55	5.58	5.12	5.43	5213631
2021-02-12	5.46	5.50	5.26	5.41	2804853
2021-02-16	5.46	5.51	5.19	5.48	3565775
2021-02-17	5.44	5.69	5.12	5.51	4257599
2021-02-18	5.36	5.50	5.19	5.31	3019144
2021-02-19	5.37	6.19	5.34	6.14	8532264
2021-02-22	5.95	6.09	5.60	5.62	5358559
2021-02-23	5.40	5.53	5.15	5.28	5166232
2021-02-24	5.50	6.25	5.47	5.98	6669076
2021-02-25	6.01	6.18	5.59	5.61	5281962
2021-02-26	5.52	5.97	5.36	5.71	4719558
2021-03-01	5.25	5.30	3.91	4.01	29156442
2021-03-02	3.95	3.99	3.67	3.78	23275145
2021-03-03	3.80	3.85	3.61	3.62	10450873
2021-03-04	3.61	3.67	3.27	3.38	8086134
2021-03-05	3.49	3.68	3.14	3.67	8920859
2021-03-08	3.66	3.79	3.54	3.63	5679413
2021-03-09	3.67	3.88	3.67	3.80	6759098
2021-03-10	3.86	3.92	3.81	3.85	3972408
2021-03-11	3.95	3.98	3.85	3.95	5686213
2021-03-12	3.90	4.00	3.82	3.95	2664698
2021-03-15	4.00	4.07	3.94	4.00	4767544
2021-03-16	4.05	4.07	3.70	3.87	4779201
2021-03-17	3.80	3.96	3.72	3.90	3148242
2021-03-18	3.93	3.93	3.62	3.63	3742849
2021-03-19	3.68	3.73	3.51	3.72	14313167
2021-03-22	3.76	3.80	3.67	3.67	2235335
2021-03-23	3.63	3.64	3.33	3.34	4834081
2021-03-24	3.40	3.45	3.20	3.21	5061996
2021-03-25	3.18	3.75	3.12	3.74	6485969
2021-03-26	3.69	3.73	3.47	3.59	3789679
2021-03-29	3.62	3.83	3.57	3.64	4063001
2021-03-30	3.66	3.78	3.58	3.65	2607390
2021-03-31	3.67	3.94	3.66	3.92	6545812
2021-04-01	3.95	4.33	3.93	4.16	9504259
2021-04-05	4.23	4.26	4.04	4.18	4779065
2021-04-06	4.14	4.46	4.13	4.16	4406983
2021-04-07	4.19	4.26	4.05	4.08	2643097
2021-04-08	4.10	4.32	4.02	4.32	2916929
2021-04-09	4.30	4.34	4.16	4.24	2861508
2021-04-12	4.21	4.37	4.15	4.18	3115110
2021-04-13	4.23	4.31	4.09	4.21	2158842
2021-04-14	4.21	4.56	4.19	4.56	5224166
2021-04-15	4.65	4.66	4.26	4.30	5212411
2021-04-16	4.31	4.31	4.12	4.18	2781546
2021-04-19	4.17	4.24	4.05	4.16	2462264
2021-04-20	4.14	4.30	4.13	4.23	3267728
2021-04-21	4.26	4.63	4.19	4.62	4801636
2021-04-22	4.58	4.85	4.40	4.81	7494908
2021-04-23	4.80	4.80	4.59	4.68	3828925
2021-04-26	4.70	4.84	4.63	4.83	3332617
2021-04-27	4.86	4.98	4.74	4.82	3018348
2021-04-28	4.84	4.90	4.75	4.80	2565685
2021-04-29	4.83	4.90	4.70	4.82	2756596
2021-04-30	4.76	4.87	4.54	4.57	3185331
2021-05-03	4.62	4.69	4.40	4.42	2297248
2021-05-04	4.36	4.37	4.20	4.32	2803522
2021-05-05	4.37	4.39	4.12	4.16	2423904
2021-05-06	4.15	4.15	3.95	4.08	3609192
2021-05-07	4.07	4.42	4.03	4.29	3121360
2021-05-10	4.25	4.25	4.01	4.07	2920366
2021-05-11	3.88	4.48	3.75	4.40	4618223
2021-05-12	4.22	4.35	4.02	4.02	3623099
2021-05-13	3.97	4.22	3.91	4.03	3395912
2021-05-14	4.13	4.39	4.08	4.31	3818229
2021-05-17	4.24	4.28	4.14	4.23	2025951
2021-05-18	4.27	4.39	4.22	4.26	2358719
2021-05-19	4.17	4.28	4.14	4.23	2219896
2021-05-20	4.25	4.35	4.19	4.31	2044556
2021-05-21	4.32	4.39	4.23	4.24	2091709
2021-05-24	4.23	4.38	4.16	4.24	1917392
2021-05-25	4.26	4.38	4.10	4.10	2327931
2021-05-26	4.17	4.21	4.07	4.16	6194687
2021-05-27	4.19	4.42	4.18	4.42	5818138
2021-05-28	4.40	4.55	4.37	4.42	4788915
2021-06-01	4.48	4.48	4.02	4.04	7410386
2021-06-02	4.04	4.05	3.63	3.71	9212875
2021-06-03	3.75	3.84	3.71	3.80	2686820
2021-06-04	3.80	3.80	3.56	3.61	3657962
2021-06-07	3.61	3.99	3.60	3.93	5523597
2021-06-08	3.91	3.94	3.76	3.87	2236318
2021-06-09	3.90	4.15	3.90	4.08	3114515
2021-06-10	4.12	4.15	3.99	4.03	2183853
2021-06-11	4.03	4.09	3.98	4.05	1721687
2021-06-14	4.07	4.20	4.06	4.13	3081052
2021-06-15	4.13	4.18	4.08	4.10	2440267
2021-06-16	4.23	4.58	4.20	4.33	7820518
2021-06-17	4.35	4.54	4.30	4.44	2541920
2021-06-18	4.39	4.46	4.23	4.26	4530624
2021-06-21	4.30	4.53	4.30	4.52	3185953
2021-06-22	4.49	4.52	4.38	4.46	1678305
2021-06-23	4.44	4.58	4.44	4.52	1953050
2021-06-24	4.59	4.72	4.49	4.71	2418534
2021-06-25	4.75	4.83	4.47	4.74	17319724
2021-06-28	5.00	5.39	4.94	5.29	10280571
2021-06-29	5.23	5.34	5.12	5.23	4262322
2021-06-30	5.18	5.53	5.10	5.45	4663660
2021-07-01	5.45	5.50	5.24	5.48	2778734
2021-07-02	5.47	5.50	5.26	5.40	2205047
2021-07-06	5.40	5.42	5.22	5.22	1610357
2021-07-07	5.17	5.23	4.91	4.99	3188093
2021-07-08	4.76	4.94	4.71	4.89	2705611
2021-07-09	4.97	4.98	4.80	4.83	1457516
2021-07-12	4.83	4.89	4.67	4.68	2255375
2021-07-13	4.65	4.73	4.56	4.57	2151543
2021-07-14	4.55	4.67	4.44	4.48	2324595
2021-07-15	4.51	4.57	4.39	4.46	1586176
2021-07-16	4.51	4.59	4.39	4.42	1591839
2021-07-19	4.35	4.40	4.17	4.36	3162758
2021-07-20	4.40	4.68	4.32	4.66	3109103
2021-07-21	4.70	4.74	4.59	4.62	1816216
2021-07-22	4.62	4.64	4.45	4.48	1790735
2021-07-23	4.52	4.57	4.36	4.37	1419131
2021-07-26	4.39	4.48	4.34	4.38	1482079
2021-07-27	4.30	4.41	4.20	4.25	1711727
2021-07-28	4.28	4.43	4.27	4.42	3712752
2021-07-29	4.44	4.45	4.21	4.21	1849223
2021-07-30	4.22	4.25	4.09	4.10	1861362
2021-08-02	4.16	4.18	4.01	4.03	2142518
2021-08-03	4.08	4.08	3.94	3.99	2403308
2021-08-04	3.99	4.31	3.99	4.03	3807669
2021-08-05	4.03	4.20	3.98	4.20	2018870
2021-08-06	4.19	4.21	3.99	4.04	2368903
2021-08-09	4.01	4.05	3.95	3.98	1747084
2021-08-10	3.96	3.99	3.87	3.89	1802532
2021-08-11	3.90	4.03	3.83	3.99	2513470
2021-08-12	3.98	4.12	3.78	4.09	2998725
2021-08-13	4.06	4.29	4.02	4.02	2917251
2021-08-16	4.02	4.17	3.93	4.10	3215771
2021-08-17	4.11	4.31	4.02	4.15	2636796
2021-08-18	4.15	4.23	4.06	4.08	2177850
2021-08-19	4.01	4.14	3.97	3.97	2258265
2021-08-20	4.00	4.22	3.97	4.22	2060942
2021-08-23	4.27	4.50	4.24	4.48	5729127
2021-08-24	4.53	4.57	4.34	4.44	5015973
2021-08-25	4.47	4.64	4.42	4.60	2118314
2021-08-26	4.59	4.72	4.55	4.63	2397890
2021-08-27	4.64	4.93	4.63	4.91	4482776
2021-08-30	4.94	4.97	4.68	4.71	2426842
2021-08-31	4.71	4.84	4.69	4.80	3726543
2021-09-01	4.80	4.84	4.74	4.80	1569977
2021-09-02	4.85	4.90	4.73	4.81	1512822
2021-09-03	4.82	4.85	4.64	4.72	2004312
2021-09-07	4.70	4.83	4.59	4.71	2022704
2021-09-08	4.73	4.76	4.54	4.61	1857103
2021-09-09	4.63	4.82	4.63	4.70	1666078
2021-09-10	4.72	4.85	4.69	4.70	2116395
2021-09-13	4.74	4.85	4.58	4.73	2316095
2021-09-14	4.76	5.02	4.68	4.76	4088827
2021-09-15	4.77	4.77	4.60	4.67	2472098
2021-09-16	4.70	4.70	4.47	4.56	3027717
2021-09-17	4.61	4.61	4.46	4.53	6713872
2021-09-20	4.36	4.58	4.32	4.48	2410345
2021-09-21	4.52	4.62	4.51	4.58	1277510
2021-09-22	4.59	4.69	4.57	4.66	1562126
2021-09-23	4.69	4.76	4.62	4.75	1586816
2021-09-24	4.73	4.85	4.64	4.68	1235304
2021-09-27	4.67	4.84	4.66	4.80	1844583
2021-09-28	4.75	4.79	4.59	4.61	2372836
2021-09-29	4.62	4.69	4.42	4.48	1964074
2021-09-30	4.48	4.54	4.33	4.35	2623852
2021-10-01	4.37	4.55	4.21	4.52	2884396
2021-10-04	4.46	4.58	4.43	4.50	2054083
2021-10-05	4.53	4.76	4.51	4.73	2563365
2021-10-06	4.69	5.14	4.63	5.10	5368168
2021-10-07	5.17	5.44	5.12	5.25	4527271
2021-10-08	5.26	5.35	5.12	5.12	2691434
2021-10-11	5.16	5.35	5.10	5.24	2267144
2021-10-12	5.26	5.38	5.19	5.21	2254234
2021-10-13	5.30	5.40	5.23	5.37	2536969
2021-10-14	5.40	5.43	5.24	5.30	2793676
2021-10-15	5.30	5.35	5.06	5.09	4809246
2021-10-18	4.35	4.38	4.00	4.16	16779689
2021-10-19	4.30	4.31	4.07	4.15	4836919
2021-10-20	4.10	4.41	4.04	4.30	3891089
2021-10-21	4.32	4.42	4.30	4.41	2482555
2021-10-22	4.45	4.66	4.40	4.64	3088091
2021-10-25	4.61	4.70	4.53	4.55	2144219
2021-10-26	4.59	4.61	4.49	4.58	1489949
2021-10-27	4.58	4.65	4.51	4.51	1443531
2021-10-28	4.55	4.82	4.53	4.80	1931847
2021-10-29	4.78	4.85	4.64	4.71	1811970
2021-11-01	4.71	4.94	4.66	4.88	2279919
2021-11-02	4.88	4.99	4.80	4.98	1835108
2021-11-03	5.00	5.05	4.86	5.01	2059142
2021-11-04	4.99	5.00	4.81	4.88	1824916
2021-11-05	4.91	4.96	4.78	4.81	2032109
2021-11-08	4.83	4.94	4.79	4.84	1373220
2021-11-09	4.85	4.88	4.69	4.80	2165211
2021-11-10	4.95	5.24	4.74	4.81	3176738
2021-11-11	4.88	5.07	4.83	4.96	2380862
2021-11-12	4.93	5.00	4.89	4.99	1023297
2021-11-15	4.94	4.99	4.75	4.79	1740554
2021-11-16	4.80	4.88	4.73	4.88	1810510
2021-11-17	4.82	4.89	4.75	4.76	1293781
2021-11-18	4.80	4.81	4.64	4.71	1799522
2021-11-19	4.68	4.85	4.68	4.75	1438426
2021-11-22	4.76	4.82	4.61	4.61	1968327
2021-11-23	4.65	4.79	4.52	4.76	2302211
2021-11-24	4.71	4.88	4.65	4.85	1481460
2021-11-26	4.73	4.84	4.59	4.63	1474379
2021-11-29	4.65	4.82	4.62	4.64	1739357
2021-11-30	4.62	4.72	4.48	4.63	9403600
2021-12-01	4.75	4.75	4.32	4.32	2278213
2021-12-02	4.42	4.51	4.27	4.42	2268393
2021-12-03	4.36	4.41	4.16	4.17	2847030
2021-12-06	4.18	4.34	4.08	4.29	1797072
2021-12-07	4.34	4.50	4.34	4.40	2463387
2021-12-08	4.41	4.50	4.38	4.48	2787896
2021-12-09	4.40	4.42	4.15	4.15	4217308
2021-12-10	4.20	4.20	4.04	4.05	1966914
2021-12-13	4.08	4.16	3.99	4.14	2342787
2021-12-14	4.11	4.15	4.02	4.07	2088611
2021-12-15	4.14	4.32	4.00	4.31	2884788
2021-12-16	4.33	4.34	4.06	4.13	2595254
2021-12-17	4.10	4.40	4.08	4.28	6471926
2021-12-20	4.21	4.45	4.16	4.39	2054697
2021-12-21	4.43	4.48	4.33	4.39	1567011
2021-12-22	4.35	4.47	4.29	4.41	1364908
2021-12-23	4.43	4.51	4.39	4.46	1563291
2021-12-27	4.47	4.60	4.39	4.47	1978614
2021-12-28	4.50	4.65	4.42	4.42	1806647
2021-12-29	4.40	4.43	4.33	4.38	1145807
2021-12-30	4.36	4.45	4.30	4.38	1990591
2021-12-31	4.37	4.45	4.33	4.37	1520605
2022-01-03	4.35	4.46	4.28	4.45	2186667
2022-01-04	4.45	4.45	4.18	4.22	2005128
2022-01-05	4.27	4.30	4.05	4.06	2495526
2022-01-06	4.08	4.21	4.03	4.14	1586973
2022-01-07	4.11	4.25	4.06	4.07	1714542
2022-01-10	4.04	4.17	4.01	4.14	2943054
2022-01-11	4.16	4.18	4.08	4.10	1374258
2022-01-12	4.13	4.13	3.84	3.85	4018304
2022-01-13	3.86	3.95	3.75	3.76	3027192
2022-01-14	3.72	3.95	3.67	3.92	2913316
2022-01-18	3.98	4.18	3.88	3.97	4498598
2022-01-19	3.97	4.19	3.97	4.02	2780169
2022-01-20	4.05	4.15	3.93	3.93	2610657
2022-01-21	3.90	4.01	3.79	3.79	3985457
2022-01-24	3.72	3.75	3.44	3.71	4743876
2022-01-25	3.63	3.76	3.53	3.68	2659314
2022-01-26	3.70	3.89	3.62	3.64	3094755
2022-01-27	3.65	3.69	3.38	3.39	3102373
2022-01-28	3.43	3.56	3.34	3.55	2648528
2022-01-31	3.56	3.73	3.27	3.73	2718888
2022-02-01	3.76	3.83	3.63	3.78	1851804
2022-02-02	3.74	3.77	3.60	3.61	2430726
2022-02-03	3.66	3.69	3.52	3.54	2624985
2022-02-04	3.55	3.63	3.48	3.59	2279091
2022-02-07	3.58	3.81	3.58	3.77	3788697
2022-02-08	3.73	3.86	3.70	3.84	2464493
2022-02-09	3.88	4.09	3.88	4.09	2830245
2022-02-10	4.04	4.29	4.01	4.08	3469618
2022-02-11	4.06	4.21	4.01	4.06	2028279
2022-02-14	4.10	4.12	3.93	3.94	1992493
2022-02-15	3.99	4.19	3.99	4.19	1993202
2022-02-16	4.14	4.22	4.08	4.14	2264394
2022-02-17	4.07	4.13	3.93	3.94	2426318
2022-02-18	3.93	3.97	3.84	3.86	2101834
2022-02-22	3.84	3.89	3.74	3.76	2334960
2022-02-23	3.84	3.84	3.66	3.66	2075019
2022-02-24	3.00	3.16	2.78	2.91	12378987
2022-02-25	2.86	2.89	2.68	2.72	5748807
2022-02-28	2.65	2.70	2.49	2.62	6874932
2022-03-01	2.64	2.78	2.55	2.75	6349956
2022-03-02	2.90	3.26	2.90	3.24	6289058
2022-03-03	3.27	3.31	3.10	3.13	3476467
2022-03-04	3.10	3.19	2.99	3.00	2687302
2022-03-07	2.98	3.19	2.98	3.13	2924634
2022-03-08	3.18	3.36	3.10	3.23	3325001
2022-03-09	3.35	3.47	3.27	3.40	3668111
2022-03-10	3.37	3.48	3.31	3.43	1877691
2022-03-11	3.43	3.48	3.25	3.26	2494836
2022-03-14	3.26	3.36	3.15	3.22	3282181
2022-03-15	3.20	3.37	3.13	3.37	3208718
2022-03-16	3.38	3.43	3.23	3.43	3537650
2022-03-17	3.39	3.64	3.30	3.61	2780696
2022-03-18	3.61	3.73	3.57	3.58	4124504
2022-03-21	3.51	3.62	3.43	3.46	2038215
2022-03-22	3.52	3.66	3.49	3.64	2542879
2022-03-23	3.61	3.68	3.52	3.53	1976218
2022-03-24	3.57	3.68	3.53	3.66	2199179
2022-03-25	3.68	3.68	3.47	3.47	1921058
2022-03-28	3.51	3.64	3.47	3.59	2408028
2022-03-29	3.64	3.81	3.63	3.81	3427150
2022-03-30	3.81	3.92	3.68	3.69	2870896
2022-03-31	3.74	3.77	3.66	3.68	1673157
2022-04-01	3.72	3.88	3.69	3.88	2957003
2022-04-04	3.90	4.10	3.88	4.00	2965275
2022-04-05	3.97	4.03	3.86	3.88	3057463
2022-04-06	3.82	3.97	3.81	3.92	2701932
2022-04-07	3.91	4.00	3.82	3.86	2003743
2022-04-08	3.86	3.87	3.72	3.73	2241189
2022-04-11	3.68	3.74	3.59	3.59	2279998
2022-04-12	3.61	3.75	3.58	3.62	1922056
2022-04-13	3.61	3.86	3.61	3.83	2487745
2022-04-14	3.83	3.85	3.68	3.68	1836330
2022-04-18	3.70	3.70	3.54	3.54	2574247
2022-04-19	3.54	3.66	3.50	3.56	1734890
2022-04-20	3.59	3.59	3.44	3.48	2345887
2022-04-21	3.52	3.52	3.33	3.36	2963799
2022-04-22	3.36	3.44	3.30	3.33	2317122
2022-04-25	3.31	3.41	3.29	3.39	2924591
2022-04-26	3.39	3.42	3.14	3.15	3623388
2022-04-27	3.13	3.25	3.10	3.12	4291215
2022-04-28	3.20	3.26	3.01	3.23	3012694
2022-04-29	3.17	3.33	3.13	3.13	3159358
2022-05-02	3.17	3.28	3.08	3.28	4115022
2022-05-03	3.26	3.30	3.18	3.24	2612135
2022-05-04	3.23	3.25	2.91	3.23	5901469
2022-05-05	3.20	3.25	2.99	3.07	3025214
2022-05-06	2.91	3.14	2.89	2.95	3991979
2022-05-09	2.91	2.99	2.77	2.77	6312884
2022-05-10	2.78	3.02	2.78	2.95	6771105
2022-05-11	2.93	3.02	2.66	2.67	5064347
2022-05-12	2.68	2.84	2.61	2.73	4150672
2022-05-13	2.80	3.01	2.74	3.01	4220290
2022-05-16	2.99	3.23	2.96	3.06	4742119
2022-05-17	3.11	3.37	3.08	3.36	4547975
2022-05-18	3.35	3.37	3.12	3.19	7451461
2022-05-19	3.20	3.58	3.20	3.51	7137136
2022-05-20	3.55	3.71	3.39	3.68	5691940
2022-05-23	3.73	4.77	3.57	4.17	25427103
2022-05-24	4.19	4.41	3.92	4.00	12428045
2022-05-25	4.00	4.24	3.92	4.20	8042400
2022-05-26	4.19	4.60	4.16	4.57	8233213
2022-05-27	4.58	4.66	4.28	4.44	9324654
2022-05-31	4.37	4.44	4.14	4.18	7523361
2022-06-01	4.20	4.29	3.97	4.16	7909657
2022-06-02	4.17	4.27	4.05	4.14	4235145
2022-06-03	4.14	4.62	4.14	4.61	8215299
2022-06-06	4.64	4.70	4.31	4.34	16826694
2022-06-07	4.30	4.53	4.30	4.52	3654828
2022-06-08	4.40	4.86	4.40	4.77	5416234
2022-06-09	4.72	4.75	4.46	4.46	3817996
2022-06-10	4.42	4.48	4.28	4.35	6970697
2022-06-13	4.24	4.24	3.76	3.85	8772864
2022-06-14	3.85	3.91	3.61	3.72	6548266
2022-06-15	3.76	3.81	3.44	3.63	10090080
2022-06-16	3.55	3.56	3.28	3.34	7399230
2022-06-17	3.40	3.65	3.32	3.56	12574684
2022-06-21	3.68	3.86	3.67	3.72	5543642
2022-06-22	3.61	3.90	3.58	3.81	3385047
2022-06-23	3.83	3.98	3.75	3.98	6089777
2022-06-24	4.02	4.09	3.84	3.88	5154858
2022-06-27	3.93	3.99	3.80	3.96	2529028
2022-06-28	3.95	3.97	3.75	3.79	5725456
2022-06-29	3.77	3.82	3.67	3.80	4124580
2022-06-30	3.70	3.86	3.63	3.81	3739555
2022-07-01	3.81	4.00	3.80	3.98	4500101
2022-07-05	3.91	4.08	3.81	4.05	11894427
2022-07-06	4.01	4.37	4.01	4.12	5512215
2022-07-07	4.14	4.34	4.12	4.23	2722932
2022-07-08	4.19	4.43	4.16	4.34	3154525
2022-07-11	4.32	4.32	4.10	4.10	2936832
2022-07-12	4.12	4.15	3.89	4.09	2736063
2022-07-13	4.04	4.24	3.99	4.10	2886208
2022-07-14	4.04	4.06	3.87	3.87	3615806
2022-07-15	3.97	4.00	3.79	3.96	3431882
2022-07-18	4.00	4.11	3.80	3.82	3071863
2022-07-19	3.90	4.03	3.76	3.81	6151578
2022-07-20	3.80	3.96	3.62	3.70	6937612
2022-07-21	3.66	3.67	3.42	3.51	9838863
2022-07-22	3.56	3.56	3.29	3.33	5193500
2022-07-25	3.39	3.52	3.36	3.48	3013793
2022-07-26	3.44	3.53	3.38	3.44	2100492
2022-07-27	3.48	3.51	3.35	3.49	2631788
2022-07-28	3.51	3.55	3.38	3.50	2606340
2022-07-29	3.47	3.52	3.40	3.45	2198871
2022-08-01	3.45	3.81	3.42	3.58	4255313
2022-08-02	3.60	4.08	3.56	3.94	5390537
2022-08-03	4.00	4.20	4.00	4.10	4478982
2022-08-04	4.09	4.30	4.09	4.29	3634278
2022-08-05	4.21	4.39	4.16	4.33	4235539
2022-08-08	4.33	4.48	4.25	4.35	3733360
2022-08-09	4.33	4.33	4.01	4.09	4103100
2022-08-10	3.98	4.43	3.95	4.29	4493859
2022-08-11	4.27	4.29	4.05	4.07	3326807
2022-08-12	4.04	4.25	4.04	4.15	3707112
2022-08-15	4.11	4.15	4.03	4.07	3541613
2022-08-16	4.07	4.09	3.90	3.96	2560034
2022-08-17	3.93	4.02	3.86	3.93	3448660
2022-08-18	3.94	4.01	3.79	4.00	3646760
2022-08-19	3.95	4.01	3.90	3.92	3257516
2022-08-22	3.91	3.96	3.81	3.86	4074350
2022-08-23	3.86	3.98	3.75	3.88	4157033
2022-08-24	3.85	4.04	3.76	3.99	3337914
2022-08-25	4.04	4.05	3.90	3.96	2227059
2022-08-26	3.96	3.99	3.71	3.73	4299526
2022-08-29	3.70	3.72	3.57	3.61	3079520
2022-08-30	3.64	3.71	3.50	3.57	5417247
2022-08-31	3.58	3.68	3.41	3.65	6092930
2022-09-01	3.65	3.99	3.60	3.98	7019318
2022-09-02	3.98	4.05	3.76	3.78	4190007
2022-09-06	3.81	3.82	3.53	3.58	3820916
2022-09-07	3.58	3.79	3.57	3.76	5227464
2022-09-08	3.71	3.97	3.71	3.96	4352891
2022-09-09	3.99	4.00	3.86	3.88	3371310
2022-09-12	3.92	4.03	3.86	3.98	4658682
2022-09-13	3.89	3.95	3.78	3.81	5409305
2022-09-14	3.81	4.04	3.76	3.95	5253297
2022-09-15	3.92	3.95	3.68	3.74	5097966
2022-09-16	3.70	3.72	3.45	3.57	19595188
2022-09-19	3.51	3.55	3.37	3.48	5251679
2022-09-20	3.46	3.51	3.33	3.37	3830319
2022-09-21	3.45	3.45	3.20	3.21	5689107
2022-09-22	3.18	3.24	3.09	3.17	4710883
2022-09-23	3.13	3.17	2.99	3.07	6065102
2022-09-26	3.08	3.12	2.99	3.00	3872112
2022-09-27	3.10	3.10	2.95	3.02	4746690
2022-09-28	3.04	3.21	3.00	3.18	6193119
2022-09-29	3.14	3.14	2.98	2.99	5682034
2022-09-30	3.00	3.22	3.00	3.09	4281520
2022-10-03	3.19	3.22	3.03	3.09	3788075
2022-10-04	3.12	3.23	3.11	3.23	4926834
2022-10-05	3.16	3.21	3.05	3.15	3331259
2022-10-06	3.16	3.28	3.13	3.23	3066741
2022-10-07	3.20	3.30	3.18	3.21	3815843
2022-10-10	3.19	3.21	3.05	3.08	4317202
2022-10-11	3.07	3.23	2.96	3.16	3529764
2022-10-12	3.14	3.22	3.00	3.02	3831560
2022-10-13	2.96	3.12	2.91	3.12	3659227
2022-10-14	3.12	3.21	3.03	3.06	3394098
2022-10-17	3.11	3.32	3.07	3.27	4174648
2022-10-18	3.34	3.38	3.27	3.35	3113120
2022-10-19	3.36	3.39	3.12	3.18	5321785
2022-10-20	3.21	3.33	3.17	3.21	2621094
2022-10-21	3.25	3.33	3.17	3.33	4051455
2022-10-24	3.32	3.32	3.20	3.24	2902322
2022-10-25	3.26	3.42	3.24	3.37	3016072
2022-10-26	3.37	3.58	3.34	3.40	4818635
2022-10-27	3.44	3.47	3.34	3.35	3108453
2022-10-28	3.38	3.51	3.31	3.49	4089779
2022-10-31	3.42	3.47	3.34	3.38	4647884
2022-11-01	3.44	3.54	3.40	3.47	3074201
2022-11-02	3.48	3.60	3.38	3.39	5325930
2022-11-03	3.36	3.52	3.34	3.44	2978960
2022-11-04	3.54	3.60	3.43	3.53	6686785
2022-11-07	3.57	3.74	3.51	3.63	4129513
2022-11-08	3.71	3.90	3.66	3.81	4522143
2022-11-09	3.82	4.04	3.81	3.86	7212538
2022-11-10	4.02	4.28	3.95	4.25	8252669
2022-11-11	4.27	4.50	4.20	4.38	6554247
2022-11-14	4.32	4.49	4.12	4.26	6128886
2022-11-15	4.41	4.51	4.31	4.39	4616306
2022-11-16	4.35	4.50	4.05	4.15	5116270
2022-11-17	4.10	4.23	4.04	4.22	3240109
2022-11-18	4.30	4.31	4.16	4.20	2539565
2022-11-21	4.19	4.33	4.17	4.30	2434577
2022-11-22	4.38	4.44	4.22	4.43	4165305
2022-11-23	4.39	4.50	4.38	4.43	3437765
2022-11-25	4.41	4.55	4.34	4.51	1795367
2022-11-28	4.45	4.55	4.39	4.41	3326061
2022-11-29	4.43	4.55	4.42	4.43	3004259
2022-11-30	4.46	4.70	4.40	4.68	5572439
2022-12-01	4.66	4.72	4.53	4.66	3830920
2022-12-02	4.60	4.84	4.54	4.82	4113952
2022-12-05	4.81	4.81	4.57	4.61	3850314
2022-12-06	4.62	4.64	4.52	4.57	3202091
2022-12-07	4.53	4.71	4.49	4.70	3190862
2022-12-08	4.70	4.84	4.65	4.82	2955064
2022-12-09	4.80	4.87	4.66	4.67	4453161
2022-12-12	4.64	4.87	4.51	4.84	6014365
2022-12-13	4.90	4.93	4.67	4.89	5557328
2022-12-14	4.87	5.05	4.80	4.95	4853959
2022-12-15	4.91	4.95	4.74	4.78	4572246
2022-12-16	4.70	5.31	4.66	5.11	18253924
2022-12-19	5.11	5.12	4.83	4.90	6654721
2022-12-20	4.92	5.18	4.85	5.11	4369740
2022-12-21	5.14	5.31	5.05	5.20	4094259
2022-12-22	5.14	5.29	5.03	5.28	5127317
2022-12-23	5.30	5.31	5.06	5.09	5520870
2022-12-27	5.09	5.21	5.05	5.11	2974507
2022-12-28	5.11	5.23	5.04	5.07	4510546
2022-12-29	5.10	5.47	5.09	5.37	5229297
2022-12-30	5.31	5.39	5.13	5.27	5705655
2023-01-03	5.31	5.36	5.17	5.21	2731783
2023-01-04	5.23	5.37	5.17	5.20	3101208
2023-01-05	5.15	5.22	4.93	4.94	4820415
2023-01-06	4.98	5.05	4.77	4.96	3133885
2023-01-09	4.97	5.01	4.74	4.77	5566450
2023-01-10	4.77	5.04	4.70	4.79	4658718
2023-01-11	4.77	4.89	4.70	4.85	3756660
2023-01-12	4.85	5.03	4.81	4.98	4332243
2023-01-13	4.93	5.03	4.71	4.83	4051166
2023-01-17	4.83	4.84	4.55	4.57	2927296
2023-01-18	4.58	4.67	4.53	4.56	2861406
2023-01-19	4.58	4.59	4.50	4.52	2602637
2023-01-20	4.60	4.78	4.54	4.75	3122616
2023-01-23	4.78	4.88	4.64	4.86	3856092
2023-01-24	4.83	5.22	4.77	5.19	4524329
2023-01-25	5.13	5.32	5.09	5.30	2157120
2023-01-26	5.33	5.36	5.21	5.31	2645646
2023-01-27	5.26	5.35	5.17	5.23	1877287
2023-01-30	5.19	5.29	5.09	5.15	1877794
2023-01-31	5.19	5.51	5.19	5.47	5174552
2023-02-01	5.45	5.51	5.18	5.27	3618640
2023-02-02	5.29	5.34	5.09	5.29	2863967
2023-02-03	5.20	5.33	5.15	5.18	2369967
2023-02-06	5.13	5.29	5.11	5.16	1828796
2023-02-07	5.18	5.28	5.10	5.25	2139024
2023-02-08	5.23	5.26	5.10	5.10	1820241
2023-02-09	5.18	5.24	5.11	5.12	1572701
2023-02-10	5.11	5.23	5.02	5.16	2836355
2023-02-13	5.19	5.39	5.12	5.30	1794634
2023-02-14	5.28	5.50	5.24	5.42	2303846
2023-02-15	5.38	5.41	5.29	5.36	1692309
2023-02-16	5.29	5.46	5.27	5.37	1935266
2023-02-17	5.32	5.66	5.32	5.63	3109041
2023-02-21	5.57	5.57	5.24	5.27	4152257
2023-02-22	5.10	5.29	5.09	5.19	3510473
2023-02-23	5.22	5.25	5.08	5.22	2658545
2023-02-24	5.20	5.65	5.18	5.41	4491385
2023-02-27	5.55	5.73	5.36	5.38	4588859
2023-02-28	5.38	5.51	5.27	5.28	3472826
2023-03-01	5.29	5.31	4.77	4.83	6347506
2023-03-02	4.80	4.90	4.70	4.81	4069911
2023-03-03	4.81	4.98	4.61	4.87	3090265
2023-03-06	4.97	4.97	4.76	4.80	2355702
2023-03-07	4.78	4.83	4.71	4.75	1959245
2023-03-08	4.78	4.87	4.73	4.78	1684627
2023-03-09	4.81	4.81	4.58	4.62	5744228
2023-03-10	4.60	4.65	4.38	4.47	3767747
2023-03-13	4.42	4.60	4.37	4.43	3687124
2023-03-14	4.56	4.56	4.19	4.23	5014335
2023-03-15	4.11	4.19	4.03	4.09	4034685
2023-03-16	4.07	4.23	3.99	4.16	3129520
2023-03-17	4.11	4.15	3.99	4.07	6809103
2023-03-20	4.06	4.10	3.95	4.07	2364733
2023-03-21	4.11	4.25	4.10	4.11	1760402
2023-03-22	4.10	4.10	3.94	3.95	2560500
2023-03-23	4.02	4.09	3.94	4.04	2425009
2023-03-24	3.98	4.04	3.93	3.99	2841919
2023-03-27	4.04	4.10	3.99	4.03	1924357
2023-03-28	4.03	4.08	3.98	4.01	1549361
2023-03-29	4.06	4.11	4.02	4.09	1926933
2023-03-30	4.12	4.12	3.93	3.99	2290626
2023-03-31	4.03	4.12	4.00	4.10	3573675
2023-04-03	4.10	4.16	4.09	4.13	2001440
2023-04-04	4.13	4.14	4.00	4.04	2573082
2023-04-05	4.04	4.14	4.02	4.05	1720438
2023-04-06	4.06	4.24	4.03	4.15	9116188
2023-04-10	4.14	4.14	3.95	3.95	2960060
2023-04-11	3.93	3.99	3.85	3.97	2876811
2023-04-12	4.00	4.05	3.88	3.90	1822918
2023-04-13	3.95	4.21	3.92	4.17	3854205
2023-04-14	4.17	4.17	3.95	4.03	2351250
2023-04-17	4.05	4.27	4.03	4.26	3024880
2023-04-18	4.29	4.31	4.18	4.26	2209024
2023-04-19	4.24	4.41	4.21	4.40	2190128
2023-04-20	4.35	4.35	3.94	4.03	4631363
2023-04-21	4.05	4.09	3.97	4.07	3553216
2023-04-24	4.04	4.09	3.92	3.96	2809868
2023-04-25	3.93	3.98	3.86	3.89	1985589
2023-04-26	3.90	3.94	3.80	3.83	2011953
2023-04-27	3.83	3.88	3.78	3.81	2654711
2023-04-28	3.79	3.89	3.78	3.85	2419339
2023-05-01	3.85	3.99	3.84	3.96	2611148
2023-05-02	3.93	3.96	3.70	3.72	3571579
2023-05-03	3.74	3.98	3.71	3.93	5208621
2023-05-04	3.93	3.93	3.72	3.89	3613292
2023-05-05	3.95	4.02	3.90	3.96	3014515
2023-05-08	3.98	4.01	3.85	3.88	2561946
2023-05-09	3.85	3.90	3.74	3.80	2560769
2023-05-10	4.02	4.59	4.00	4.40	6366915
2023-05-11	4.42	4.53	4.19	4.24	3675439
2023-05-12	4.29	4.31	4.18	4.23	3962454
2023-05-15	4.24	4.56	4.24	4.53	6211885
2023-05-16	4.48	4.51	4.32	4.39	4463756
2023-05-17	4.44	4.56	4.38	4.55	3540281
2023-05-18	4.55	4.63	4.49	4.56	3398142
2023-05-19	4.64	4.65	4.56	4.62	2833685
2023-05-22	4.65	4.84	4.64	4.79	2576058
2023-05-23	4.78	4.82	4.58	4.66	2251782
2023-05-24	4.63	4.76	4.54	4.71	3601720
2023-05-25	4.70	4.71	4.53	4.55	2950104
2023-05-26	4.54	4.59	4.42	4.54	2484049
2023-05-30	4.51	4.63	4.39	4.43	2681549
2023-05-31	4.39	4.66	4.39	4.64	4950061
2023-06-01	4.64	4.64	4.47	4.48	1944576
2023-06-02	4.54	4.57	4.35	4.46	2824024
2023-06-05	4.42	4.42	4.25	4.32	2275310
2023-06-06	4.32	4.44	4.26	4.32	2272454
2023-06-07	4.36	4.44	4.11	4.21	3101841
2023-06-08	4.17	4.21	4.09	4.12	2850747
2023-06-09	4.10	4.11	3.96	4.03	2627933
2023-06-12	4.10	4.20	4.04	4.14	2362288
2023-06-13	4.16	4.27	4.14	4.24	2613304
2023-06-14	4.24	4.27	4.09	4.13	2066003
2023-06-15	4.15	4.19	4.09	4.19	1993425
2023-06-16	4.22	4.27	4.07	4.09	7062382
2023-06-20	4.08	4.08	3.99	4.02	1812587
2023-06-21	4.01	4.20	4.01	4.15	2429578
2023-06-22	4.15	4.19	4.05	4.06	1485809
2023-06-23	4.02	4.04	3.90	3.93	11288659
2023-06-26	3.94	4.03	3.93	3.96	2797097
2023-06-27	3.98	4.02	3.92	3.97	1717249
2023-06-28	3.98	3.99	3.90	3.96	1906790
2023-06-29	3.96	3.99	3.92	3.96	1824587
2023-06-30	3.99	4.14	3.96	4.07	2621636
2023-07-03	3.95	4.14	3.95	3.98	1390872
2023-07-05	3.98	4.04	3.95	4.00	1457064
2023-07-06	3.98	3.98	3.90	3.92	2025404
2023-07-07	3.90	4.07	3.89	3.91	1974269
2023-07-10	3.89	4.13	3.89	4.12	2836659
2023-07-11	4.10	4.19	4.04	4.09	1931028
2023-07-12	4.13	4.21	4.12	4.15	1746555
2023-07-13	4.18	4.28	4.15	4.22	1634722
2023-07-14	4.23	4.29	4.19	4.22	1022591
2023-07-17	4.25	4.37	4.24	4.35	1602858
2023-07-18	4.35	4.43	4.31	4.37	1296805
2023-07-19	4.37	4.47	4.37	4.42	1068660
2023-07-20	4.41	4.49	4.38	4.39	1235847
2023-07-21	4.43	4.48	4.40	4.43	1594973
2023-07-24	4.44	4.45	4.29	4.43	1762292
2023-07-25	4.40	4.57	4.40	4.46	1357443
2023-07-26	4.46	4.52	4.38	4.41	1450579
2023-07-27	4.45	4.53	4.40	4.42	1484570
2023-07-28	4.45	4.71	4.45	4.63	2550878
2023-07-31	4.64	4.71	4.52	4.57	2068656
2023-08-01	4.53	4.63	4.45	4.49	2078110
2023-08-02	4.64	4.66	4.40	4.59	2827320
2023-08-03	4.61	4.85	4.52	4.70	2552907
2023-08-04	4.72	4.76	4.59	4.72	2253713
2023-08-07	4.74	4.77	4.57	4.60	3045926
2023-08-08	5.00	5.63	4.81	5.45	16221572
2023-08-09	5.49	5.75	5.31	5.34	8418727
2023-08-10	5.40	5.41	5.19	5.29	3789077
2023-08-11	5.26	5.32	5.15	5.25	4109360
2023-08-14	5.29	5.33	5.19	5.27	5308661
2023-08-15	5.29	5.29	5.16	5.24	3035932
2023-08-16	5.20	5.26	5.04	5.05	3490731
2023-08-17	5.05	5.13	4.94	4.95	3011836
2023-08-18	4.92	5.00	4.87	4.98	3444317
2023-08-21	4.97	5.03	4.71	4.76	3504805
2023-08-22	4.76	4.78	4.50	4.54	4031504
2023-08-23	4.55	4.66	4.54	4.63	2924996
2023-08-24	4.61	4.81	4.56	4.78	2840935
2023-08-25	4.82	4.82	4.57	4.72	2151073
2023-08-28	4.72	4.94	4.72	4.77	2283818
2023-08-29	4.76	4.77	4.64	4.67	1257953
2023-08-30	4.68	4.82	4.68	4.74	2346522
2023-08-31	4.72	4.75	4.60	4.61	1813538
2023-09-01	4.61	4.69	4.59	4.63	1942508
2023-09-05	4.61	4.64	4.54	4.58	2447425
2023-09-06	4.58	4.59	4.51	4.54	1536446
2023-09-07	4.53	4.53	4.37	4.39	2259209
2023-09-08	4.40	4.40	4.24	4.29	2191807
2023-09-11	4.41	4.41	4.41	4.41	500
2023-09-12	4.34	4.38	4.28	4.36	1730962
2023-09-13	4.35	4.41	4.28	4.30	3184832
2023-09-14	4.31	4.45	4.31	4.39	1799262
2023-09-15	4.39	4.39	4.27	4.35	7534360
2023-09-18	4.45	4.64	4.28	4.34	3359350
2023-09-19	4.32	4.34	4.22	4.24	1802584
2023-09-20	4.24	4.26	4.14	4.15	1659528
2023-09-21	4.12	4.19	4.09	4.11	2882369
2023-09-22	4.14	4.14	4.00	4.06	2352251
2023-09-25	4.08	4.08	3.99	4.01	1624609
2023-09-26	4.03	4.15	4.01	4.03	2740617
2023-09-27	4.04	4.11	4.00	4.10	1257644
2023-09-28	4.07	4.14	4.02	4.11	1593662
2023-09-29	4.15	4.20	4.10	4.13	1669243
2023-10-02	4.08	4.13	3.99	4.03	2451315
2023-10-03	4.03	4.13	3.86	3.87	2793351
2023-10-04	3.92	3.92	3.81	3.90	1650342
2023-10-05	3.90	4.09	3.90	4.07	2529326
2023-10-06	4.04	4.10	4.00	4.01	1894744
2023-10-09	3.98	3.98	3.86	3.94	1096777
2023-10-10	4.07	4.42	4.07	4.24	3845525
2023-10-11	4.24	4.30	4.15	4.18	1130545
2023-10-12	4.16	4.19	3.96	3.99	2079094
2023-10-13	4.02	4.03	3.96	3.99	2074580
2023-10-16	4.00	4.12	3.91	4.10	1366427
2023-10-17	4.08	4.32	4.08	4.23	2315681
2023-10-18	4.21	4.27	4.17	4.20	1753361
2023-10-19	4.16	4.23	4.10	4.11	1251628
2023-10-20	4.13	4.27	4.08	4.21	1580662
2023-10-23	4.20	4.25	4.08	4.09	1807516
2023-10-24	4.15	4.23	4.11	4.15	1642729
2023-10-25	4.10	4.14	4.01	4.05	1957515
2023-10-26	4.09	4.12	4.00	4.04	1755370
2023-10-27	4.03	4.09	3.89	3.91	2578150
2023-10-30	3.92	4.17	3.90	4.16	1453516
2023-10-31	4.13	4.30	4.11	4.29	2354067
2023-11-01	4.25	4.38	3.98	4.03	3116792
2023-11-02	4.05	4.07	3.82	3.98	3423349
2023-11-03	4.04	4.09	3.95	3.96	2587175
2023-11-06	3.95	3.95	3.65	3.68	3935962
2023-11-07	3.82	3.87	3.69	3.80	2735105
2023-11-08	4.02	4.05	3.62	3.65	4058591
2023-11-09	3.63	3.66	3.38	3.47	4142513
2023-11-10	3.53	3.54	3.41	3.43	2288071
2023-11-13	3.48	3.55	3.38	3.54	5467162
2023-11-14	3.61	3.76	3.59	3.72	4930849
2023-11-15	3.76	3.90	3.70	3.75	2712784
2023-11-16	3.75	3.79	3.57	3.60	2534555
2023-11-17	3.63	3.85	3.63	3.80	2984081
2023-11-20	3.83	3.86	3.72	3.76	1722447
2023-11-21	3.77	3.89	3.70	3.71	3878492
2023-11-22	3.71	3.77	3.64	3.65	1631324
2023-11-24	3.65	3.68	3.59	3.62	714536
2023-11-27	3.58	3.60	3.49	3.52	2124411
2023-11-28	3.52	3.58	3.46	3.50	1919448
2023-11-29	3.52	3.58	3.49	3.54	1591072
2023-11-30	3.54	3.70	3.54	3.62	1669569
2023-12-01	3.62	3.78	3.59	3.77	3319275
2023-12-04	3.78	3.83	3.61	3.75	2630265
2023-12-05	3.72	3.79	3.64	3.71	2574702
2023-12-06	3.71	3.76	3.57	3.59	3709602
2023-12-07	3.61	3.68	3.59	3.67	2255799
2023-12-08	3.66	3.70	3.57	3.58	2215159
2023-12-11	3.58	3.61	3.51	3.54	2149529
2023-12-12	3.55	3.55	3.43	3.51	2311151
2023-12-13	3.50	3.88	3.50	3.88	3436142
2023-12-14	3.93	4.05	3.88	3.98	3479276
2023-12-15	3.98	4.04	3.90	3.94	3296049
2023-12-18	3.92	3.92	3.71	3.73	2393070
2023-12-19	3.80	3.92	3.77	3.91	2070426
2023-12-20	3.90	4.00	3.30	3.34	9236280
2023-12-21	3.40	3.53	3.37	3.42	3408191
2023-12-22	3.49	3.62	3.44	3.60	3044105
2023-12-26	3.62	3.70	3.58	3.63	1983777
2023-12-27	3.64	3.67	3.60	3.66	1722279
2023-12-28	3.65	3.75	3.65	3.70	1932302
2023-12-29	3.72	3.72	3.63	3.64	1697051
2024-01-02	3.71	4.14	3.69	3.92	7778719
2024-01-03	4.00	4.00	3.63	3.70	3811524
2024-01-04	3.74	3.88	3.70	3.82	2663283
2024-01-05	3.76	3.77	3.62	3.64	5315105
2024-01-08	3.61	3.71	3.41	3.71	3305642
2024-01-09	3.64	3.65	3.56	3.57	2169233
2024-01-10	3.56	3.60	3.49	3.59	1675203
2024-01-11	3.52	3.61	3.46	3.47	2911752
2024-01-12	3.49	3.52	3.31	3.42	3049959
2024-01-16	3.37	3.38	3.29	3.33	2058570
2024-01-17	3.31	3.32	3.21	3.28	3628141
2024-01-18	3.32	3.36	3.25	3.35	3062290
2024-01-19	3.38	3.40	3.30	3.36	3263510
2024-01-22	3.39	3.49	3.33	3.45	5800746
2024-01-23	3.50	3.57	3.37	3.45	1470558
2024-01-24	3.47	3.52	3.41	3.43	2176710
2024-01-25	3.48	3.55	3.42	3.44	1527160
2024-01-26	3.47	3.50	3.33	3.35	1338744
2024-01-29	3.35	3.53	3.32	3.52	1956156
2024-01-30	3.50	3.50	3.39	3.41	1379981
2024-01-31	3.39	3.49	3.34	3.34	1955681
2024-02-01	3.38	3.43	3.32	3.41	1826540
2024-02-02	3.38	3.38	3.22	3.28	1897537
2024-02-05	3.28	3.29	3.17	3.25	1950281
2024-02-06	3.24	3.47	3.22	3.46	1773358
2024-02-07	3.47	3.48	3.37	3.43	1412441
2024-02-08	3.41	3.46	3.37	3.43	939391
2024-02-09	3.48	3.51	3.43	3.51	1694109
2024-02-12	3.51	3.68	3.43	3.67	2793071
2024-02-13	3.60	3.60	3.38	3.40	3025301
2024-02-14	3.45	3.61	3.41	3.60	2371146
2024-02-15	3.62	3.74	3.60	3.71	2864576
2024-02-16	3.71	3.72	3.62	3.65	1497297
2024-02-20	3.59	3.66	3.56	3.60	1511488
2024-02-21	3.61	3.64	3.53	3.60	1204882
2024-02-22	3.60	3.64	3.53	3.59	1176060
2024-02-23	3.58	3.60	3.53	3.55	1449402
2024-02-26	3.57	3.58	3.47	3.58	1731308
2024-02-27	3.60	3.83	3.57	3.78	3338240
2024-02-28	3.90	4.28	3.86	3.92	6239311
2024-02-29	4.03	4.32	3.98	4.11	6370737
2024-03-01	4.15	4.70	4.15	4.50	7006191
2024-03-04	4.60	4.67	4.46	4.65	6869819
2024-03-05	4.65	4.86	4.61	4.75	6434525
2024-03-06	4.85	4.86	4.71	4.80	4732917
2024-03-07	4.85	5.21	4.80	5.15	8675322
2024-03-08	5.20	5.40	5.19	5.27	5134209
2024-03-11	5.25	5.26	4.55	4.61	6829682
2024-03-12	4.58	4.64	4.40	4.45	3356658
2024-03-13	4.44	4.61	4.44	4.59	3143700
2024-03-14	4.54	4.64	4.44	4.50	2433403
2024-03-15	4.46	4.57	4.40	4.47	5811293
2024-03-18	4.46	4.74	4.41	4.62	3996555
2024-03-19	4.61	4.70	4.54	4.67	1824161
2024-03-20	4.69	4.83	4.60	4.82	2200882
2024-03-21	4.87	4.96	4.70	4.76	2511950
2024-03-22	4.79	4.94	4.74	4.92	2245678
2024-03-25	4.92	5.11	4.89	4.90	1911518
2024-03-26	4.95	5.06	4.86	4.91	2590219
2024-03-27	4.90	4.93	4.52	4.63	5866745
2024-03-28	4.63	4.74	4.49	4.53	2578161
2024-04-01	4.52	4.52	4.30	4.34	2720596
2024-04-02	4.30	4.34	4.23	4.31	4039410
2024-04-03	4.30	4.49	4.22	4.43	2812553
2024-04-04	4.47	4.52	4.30	4.31	2705575
2024-04-05	4.30	4.54	4.21	4.44	2573128
2024-04-08	4.47	4.62	4.42	4.55	1958568
2024-04-09	4.47	4.60	4.39	4.44	2064130
2024-04-10	4.34	4.35	4.15	4.24	3036058
2024-04-11	4.29	4.38	4.20	4.30	1493774
2024-04-12	4.30	4.33	4.10	4.15	2108364
2024-04-15	4.16	4.21	4.10	4.12	1600922
2024-04-16	4.10	4.13	4.04	4.05	1324771
2024-04-17	4.09	4.15	3.97	4.10	2453484
2024-04-18	4.11	4.22	4.05	4.08	1292719
2024-04-19	4.06	4.20	4.02	4.18	1798344
2024-04-22	4.23	4.26	4.11	4.11	1754699
2024-04-23	4.11	4.25	4.06	4.16	1020715
2024-04-24	4.15	4.29	4.15	4.19	2219014
2024-04-25	4.17	4.24	4.12	4.18	1775464
2024-04-26	4.20	4.37	4.15	4.23	2165307
2024-04-29	4.28	4.40	4.23	4.26	1813783
2024-04-30	4.24	4.31	4.11	4.11	2260032
2024-05-01	4.19	4.39	4.15	4.34	2507212
2024-05-02	4.44	4.44	4.29	4.38	1710776
2024-05-03	4.45	4.49	4.34	4.39	1836337
2024-05-06	4.52	4.52	4.38	4.40	1522750
2024-05-07	4.45	4.53	4.38	4.47	2188651
2024-05-08	4.47	4.48	4.34	4.40	1970832
2024-05-09	4.55	4.55	4.17	4.31	2359371
2024-05-10	4.35	4.45	4.23	4.32	1897796
2024-05-13	4.35	4.43	4.28	4.41	1806229
2024-05-14	4.45	4.52	4.40	4.50	2009498
2024-05-15	4.59	4.62	4.43	4.45	2000461
2024-05-16	4.45	4.65	4.40	4.59	2453178
2024-05-17	4.60	4.62	4.52	4.59	2119507
2024-05-20	4.60	4.75	4.55	4.70	2845705
2024-05-21	4.72	4.77	4.63	4.74	1499394
2024-05-22	4.68	4.83	4.65	4.82	1933177
2024-05-23	4.83	4.89	4.76	4.82	2142166
2024-05-24	4.82	4.85	4.75	4.78	1262379
2024-05-28	4.79	4.85	4.61	4.63	1966483
2024-05-29	4.60	4.70	4.44	4.53	2276815
2024-05-30	4.54	4.54	4.41	4.50	1983878
2024-05-31	4.53	4.68	4.50	4.67	2484452
2024-06-03	4.71	4.73	4.61	4.69	2368062
2024-06-04	4.65	4.67	4.47	4.55	3416479
2024-06-05	4.59	4.75	4.52	4.73	2103200
2024-06-06	4.69	4.75	4.64	4.65	1121957
2024-06-07	4.62	4.78	4.57	4.67	1722064
2024-06-10	4.58	4.60	4.36	4.49	3202289
2024-06-11	4.43	4.66	4.42	4.65	1583703
2024-06-12	4.70	4.80	4.69	4.73	2308105
2024-06-13	4.73	5.13	4.71	5.04	3467882
2024-06-14	5.00	5.01	4.74	4.80	2691024
2024-06-17	4.75	4.79	4.62	4.75	2432966
2024-06-18	4.76	4.82	4.72	4.78	1922537
2024-06-20	4.80	4.98	4.75	4.86	2188445
2024-06-21	4.90	5.14	4.87	5.11	7078841
2024-06-24	5.15	5.55	5.09	5.43	5539258
2024-06-25	5.37	5.51	5.23	5.24	2791845
2024-06-26	5.24	5.27	5.15	5.19	2095400
2024-06-27	5.22	5.30	5.18	5.29	1490708
2024-06-28	5.38	5.39	5.12	5.22	5349644
2024-07-01	5.20	5.27	5.01	5.09	3040165
2024-07-02	5.06	5.08	4.95	5.03	1839509
2024-07-03	5.05	5.24	4.99	5.03	876585
2024-07-05	5.02	5.14	4.92	5.13	1630391
2024-07-08	5.20	5.49	5.15	5.39	3744551
2024-07-09	5.38	5.40	5.28	5.35	1311383
2024-07-10	5.41	5.55	5.35	5.53	1775524
2024-07-11	5.60	5.68	5.51	5.61	2840477
2024-07-12	5.68	5.77	5.60	5.70	2125520
2024-07-15	5.73	5.93	5.65	5.83	2801225
2024-07-16	5.90	6.02	5.89	6.00	3654637
2024-07-17	5.86	6.04	5.78	5.80	3227190
2024-07-18	5.82	5.87	5.59	5.72	2860092
2024-07-19	5.72	5.77	5.64	5.71	1685541
2024-07-22	5.76	5.84	5.72	5.74	2245135
2024-07-23	5.74	6.01	5.63	5.89	2738295
2024-07-24	5.81	5.92	5.79	5.82	2248344
2024-07-25	5.80	5.89	5.66	5.80	2473741
2024-07-26	5.89	5.90	5.69	5.85	1961651
2024-07-29	5.85	5.93	5.70	5.82	1864593
2024-07-30	5.84	5.87	5.70	5.76	1537934
2024-07-31	5.77	5.91	5.72	5.76	1824087
2024-08-01	5.76	5.85	5.54	5.55	3243903
2024-08-02	5.33	5.39	5.19	5.34	3382410
2024-08-05	5.00	5.37	4.95	5.23	4767444
2024-08-06	5.26	5.43	5.16	5.27	3318086
2024-08-07	5.55	5.65	4.97	5.01	3542534
2024-08-08	5.11	5.20	5.05	5.19	1721695
2024-08-09	5.17	5.20	5.05	5.05	1435744
2024-08-12	5.05	5.25	5.00	5.19	1934545
2024-08-13	5.21	5.25	5.03	5.07	2349239
2024-08-14	4.99	5.22	4.96	5.19	2021521
2024-08-15	5.25	5.30	5.14	5.19	2123041
2024-08-16	5.19	5.21	5.10	5.14	1103741
2024-08-19	5.18	5.56	5.16	5.35	2978754
2024-08-20	5.31	5.36	5.13	5.25	1984364
2024-08-21	5.30	5.40	5.25	5.39	1604910
2024-08-22	5.42	5.42	5.28	5.33	1373814
2024-08-23	5.39	5.42	5.31	5.37	1210974
2024-08-26	5.42	5.44	5.34	5.38	1386137
2024-08-27	5.38	5.41	5.28	5.38	861616
2024-08-28	5.46	6.25	5.38	5.90	11050422
2024-08-29	5.89	6.44	5.80	6.33	6867030
2024-08-30	6.33	6.44	6.25	6.26	4507287
2024-09-03	6.22	6.35	5.95	6.08	4521410
2024-09-04	6.12	6.19	5.97	6.09	2569325
2024-09-05	6.15	6.26	6.00	6.03	1944365
2024-09-06	6.05	6.09	5.81	5.93	2217323
2024-09-09	6.00	6.29	5.98	6.10	2784006
2024-09-10	6.17	6.17	5.94	6.02	2285326
2024-09-11	6.00	6.24	5.90	6.13	2393926
2024-09-12	6.12	6.29	6.07	6.20	1728207
2024-09-13	6.26	6.40	6.23	6.27	2272663
2024-09-16	6.31	6.67	6.31	6.55	3723064
2024-09-17	6.63	6.68	6.53	6.56	2073084
2024-09-18	6.61	6.81	6.56	6.66	1852124
2024-09-19	6.79	6.92	6.67	6.70	2795341
2024-09-20	6.70	6.74	6.50	6.60	3597946
2024-09-23	6.62	6.62	6.46	6.52	1712073
2024-09-24	6.53	6.60	6.42	6.49	1877916
2024-09-25	6.49	6.53	6.36	6.39	1537307
2024-09-26	6.44	6.44	6.23	6.27	2178127
2024-09-27	6.30	6.32	6.17	6.20	1892035
2024-09-30	6.16	6.36	6.14	6.29	1870996
2024-10-01	6.28	6.29	6.15	6.26	1646509
2024-10-02	6.20	6.30	6.16	6.29	1164867
2024-10-03	6.27	6.70	6.23	6.42	2775815
2024-10-04	6.49	6.57	6.46	6.49	1408998
2024-10-07	6.47	6.50	6.29	6.34	2236133
2024-10-08	6.34	6.56	6.31	6.46	1414978
2024-10-09	6.46	6.49	6.36	6.43	1034690
2024-10-10	6.36	6.40	6.25	6.32	1319970
2024-10-11	6.35	6.49	6.32	6.48	1281623
2024-10-14	6.48	6.61	6.40	6.54	1607295
2024-10-15	6.54	6.68	6.50	6.61	1494550
2024-10-16	6.62	6.80	6.62	6.73	1789722
2024-10-17	6.77	6.80	6.54	6.60	1332559
2024-10-18	6.63	6.67	6.57	6.60	910845
2024-10-21	6.57	6.67	6.55	6.62	1658712
2024-10-22	6.56	6.72	6.56	6.64	935226
2024-10-23	6.63	6.67	6.49	6.49	1010613
2024-10-24	6.47	6.51	6.31	6.44	1585073
2024-10-25	6.50	6.64	6.41	6.54	1322287
2024-10-28	6.58	6.90	6.57	6.82	2440288
2024-10-29	6.82	7.09	6.80	6.87	5558334
2024-10-30	6.91	7.14	6.83	7.02	3163005
2024-10-31	7.05	7.15	6.77	7.07	3693917
2024-11-01	7.16	7.30	7.10	7.17	2469425
2024-11-04	7.18	7.33	7.06	7.09	2278427
2024-11-05	7.02	7.30	7.01	7.26	1768803
2024-11-06	7.34	7.63	7.26	7.44	3680094
2024-11-07	7.50	7.62	7.39	7.39	3971749
2024-11-08	6.99	7.35	6.61	7.35	4822506
2024-11-11	7.45	7.48	7.15	7.22	3628100
2024-11-12	7.17	7.31	7.04	7.08	2927413
2024-11-13	7.12	7.25	6.94	6.96	2416439
2024-11-14	6.96	7.44	6.92	7.02	3426592
2024-11-15	7.05	7.07	6.62	6.80	5215728
2024-11-18	6.90	6.93	6.68	6.72	2328294
2024-11-19	6.68	6.87	6.67	6.86	1714571
2024-11-20	6.88	7.04	6.80	6.88	1926830
2024-11-21	6.89	6.98	6.74	6.90	3628718
2024-11-22	6.94	7.01	6.82	6.84	3026588
2024-11-25	6.91	6.98	6.72	6.72	2343852
2024-11-26	6.66	6.67	6.26	6.58	5996338
2024-11-27	6.58	6.68	6.40	6.61	3244730
2024-11-29	6.61	6.80	6.58	6.78	1853492
2024-12-02	6.75	6.75	6.53	6.59	3637129
2024-12-03	6.58	6.77	6.56	6.71	2590987
2024-12-04	6.68	6.81	6.59	6.80	2779582
2024-12-05	6.80	6.99	6.73	6.73	2747382
2024-12-06	6.71	6.85	6.69	6.80	1902349
2024-12-09	6.81	6.85	6.59	6.66	1889503
2024-12-10	6.70	6.85	6.64	6.67	1642792
2024-12-11	6.74	6.74	6.58	6.61	1973705
2024-12-12	6.60	6.66	6.48	6.55	1897144
2024-12-13	6.56	6.61	6.46	6.54	1822513
2024-12-16	6.58	6.77	6.21	6.27	5034569
2024-12-17	6.20	6.21	5.81	5.93	5321032
2024-12-18	6.11	6.42	5.86	5.94	4836699
2024-12-19	6.30	6.34	6.01	6.30	3495181
2024-12-20	6.34	7.07	6.30	6.85	7215330
2024-12-23	6.73	7.04	6.73	7.02	3237992
2024-12-24	7.02	7.02	6.72	6.74	1413597
2024-12-26	6.75	6.90	6.59	6.89	2308107
2024-12-27	6.87	6.88	6.67	6.82	2253173
2024-12-30	6.75	6.75	6.47	6.52	5425723
2024-12-31	6.53	6.62	6.42	6.43	1716803
2025-01-02	6.50	6.68	6.50	6.60	3135620
2025-01-03	6.60	6.67	6.48	6.48	1717318
2025-01-06	6.51	6.58	6.38	6.38	1613524
2025-01-07	6.38	6.43	6.21	6.26	1789277
2025-01-08	6.26	6.32	6.15	6.17	1761411
2025-01-10	6.12	6.15	5.98	6.09	2021927
2025-01-13	6.08	6.19	5.99	6.13	1984163
2025-01-14	6.24	6.32	6.00	6.03	1806925
2025-01-15	6.16	6.18	6.01	6.07	1585030
2025-01-16	6.05	6.11	6.00	6.01	1418008
2025-01-17	6.04	6.04	5.79	6.01	3443088
2025-01-21	6.06	6.11	5.96	6.04	2972700
2025-01-22	6.01	6.24	5.99	6.17	2313111
2025-01-23	6.11	6.13	5.92	5.95	2632532
2025-01-24	5.94	6.09	5.91	6.03	1388298
2025-01-27	5.97	6.15	5.96	6.09	1436112
2025-01-28	6.14	6.23	6.05	6.11	1212164
2025-01-29	6.08	6.19	6.01	6.11	966797
2025-01-30	6.13	6.16	5.91	5.97	1693959
2025-01-31	5.97	5.98	5.75	5.79	2887232
2025-02-03	5.61	5.68	5.46	5.57	2662018
2025-02-04	5.56	5.60	5.46	5.59	2355145
2025-02-05	5.61	5.75	5.59	5.64	1561789
2025-02-06	5.63	5.72	5.54	5.65	1235899
2025-02-07	5.65	5.77	5.59	5.63	1228166
2025-02-10	5.79	5.86	5.56	5.59	1840842
2025-02-11	5.56	5.63	5.51	5.58	1121918
2025-02-12	5.54	5.63	5.50	5.60	1799429
2025-02-13	5.64	5.65	5.49	5.55	1445027
2025-02-14	5.57	5.60	5.32	5.42	2270966
2025-02-18	5.36	5.48	5.36	5.42	1546526
2025-02-19	5.45	5.56	5.40	5.51	1876733
2025-02-20	5.50	5.68	5.44	5.66	2067576
2025-02-21	5.74	5.86	5.68	5.76	1927744
2025-02-24	5.80	5.84	5.66	5.70	1391484
2025-02-25	5.69	5.77	5.56	5.65	1523895
2025-02-26	5.61	5.63	5.29	5.47	3203827
2025-02-27	5.47	5.74	5.15	5.23	4126430
2025-02-28	5.24	5.41	5.21	5.34	2988484
2025-03-03	5.35	5.39	5.10	5.13	3276732
2025-03-04	5.01	5.19	5.01	5.15	2823732
2025-03-05	5.14	5.19	5.08	5.15	2193504
2025-03-06	5.10	5.12	4.90	4.92	2564570
2025-03-07	4.92	5.04	4.88	4.98	3064822
2025-03-10	4.91	5.04	4.77	4.99	2816900
2025-03-11	4.98	5.26	4.91	5.25	2386003
2025-03-12	5.24	5.29	5.14	5.21	2171792
2025-03-13	5.19	5.30	5.06	5.15	1529536
2025-03-14	5.20	5.30	5.16	5.20	1622829
2025-03-17	5.18	5.29	5.16	5.24	1897386
2025-03-18	5.22	5.27	5.15	5.21	1378574
2025-03-19	5.19	5.32	5.18	5.32	1424390
2025-03-20	5.30	5.44	5.23	5.26	2076848
2025-03-21	5.23	5.23	5.16	5.22	2505207
2025-03-24	5.23	5.28	5.20	5.23	1324770
2025-03-25	5.22	5.27	5.16	5.22	1582430
2025-03-26	5.21	5.22	5.05	5.06	1318487
2025-03-27	5.05	5.11	5.02	5.10	1321208
2025-03-28	5.09	5.12	5.00	5.03	1299185
2025-03-31	4.96	5.06	4.89	5.03	3383162
2025-04-01	5.03	5.08	4.91	4.95	2880825
2025-04-02	4.90	5.05	4.88	5.02	1728236
2025-04-03	4.92	5.00	4.83	4.88	2135865
2025-04-04	4.77	4.87	4.72	4.74	3023372
2025-04-07	4.56	4.94	4.51	4.69	3815112
2025-04-08	4.58	4.85	4.57	4.62	2325345
2025-04-09	4.56	4.79	4.34	4.69	3852325
2025-04-10	4.71	4.74	4.48	4.64	2194166
2025-04-11	4.63	4.71	4.54	4.66	1939930
2025-04-14	4.66	4.71	4.60	4.63	1959512
2025-04-15	4.61	4.72	4.59	4.64	1317437
2025-04-16	4.63	4.63	4.47	4.53	2319686
2025-04-17	4.51	4.57	4.47	4.54	1442194
2025-04-21	4.50	4.55	4.40	4.44	1226619
2025-04-22	4.49	4.69	4.48	4.58	1729568
2025-04-23	4.66	4.73	4.57	4.61	1491211
2025-04-24	4.61	4.70	4.58	4.67	1117902
2025-04-25	4.70	4.75	4.65	4.74	1032901
2025-04-28	4.74	4.84	4.68	4.73	1334462
2025-04-29	4.72	4.93	4.66	4.91	1890086
2025-04-30	4.91	5.10	4.88	5.04	2008906
2025-05-01	5.03	5.05	4.87	4.95	1481630
2025-05-02	5.00	5.04	4.92	5.00	1639804
2025-05-05	5.00	5.05	4.95	4.96	1035480
2025-05-06	4.96	4.96	4.76	4.78	1247541
2025-05-07	4.78	4.87	4.70	4.85	1876776
2025-05-08	4.61	4.77	4.42	4.63	2375836
2025-05-09	4.64	4.73	4.56	4.56	2011774
2025-05-12	4.52	4.83	4.52	4.81	2569727
2025-05-13	4.81	4.81	4.65	4.72	2465901
2025-05-14	4.75	4.77	4.56	4.57	1277474
2025-05-15	4.56	4.60	4.46	4.56	1347277
2025-05-16	4.53	4.55	4.35	4.37	2917392
2025-05-19	4.37	4.49	4.37	4.47	1524120
2025-05-20	4.45	4.52	4.34	4.36	1724396
2025-05-21	4.31	4.31	4.14	4.17	2357115
2025-05-22	4.13	4.24	4.05	4.22	1735226
2025-05-23	4.15	4.19	4.10	4.12	2032145
2025-05-27	4.14	4.24	4.11	4.21	1810582
2025-05-28	4.23	4.25	4.07	4.07	1890471
2025-05-29	4.13	4.15	4.08	4.12	1275677
2025-05-30	4.12	4.19	4.07	4.15	2473281
2025-06-02	4.13	4.35	4.13	4.29	2005205
2025-06-03	4.29	4.47	4.25	4.42	2568609
2025-06-04	4.43	4.48	4.32	4.35	2241359
2025-06-05	4.35	4.35	4.27	4.30	1126427
2025-06-06	4.30	4.39	4.30	4.38	1567208
2025-06-09	4.44	4.48	4.36	4.37	1598728
2025-06-10	4.12	4.13	3.89	3.92	7418673
2025-06-11	3.97	3.99	3.87	3.88	3608725
2025-06-12	3.86	3.88	3.80	3.83	1862583
2025-06-13	3.80	3.81	3.70	3.71	1781039
2025-06-16	3.78	3.85	3.72	3.81	2708203
2025-06-17	3.79	3.79	3.70	3.75	2484768
2025-06-18	3.72	3.88	3.63	3.81	3421323
2025-06-20	3.84	3.88	3.75	3.77	6161816
2025-06-23	3.72	3.80	3.65	3.80	3152078
2025-06-24	3.83	3.99	3.75	3.99	3552236
2025-06-25	3.96	4.00	3.70	3.85	4250557
2025-06-26	3.85	3.87	3.72	3.77	2295632
2025-06-27	3.78	3.78	3.68	3.76	9455345
2025-06-30	3.76	3.78	3.65	3.74	3315974
2025-07-01	3.74	3.77	3.55	3.58	5307425
2025-07-02	3.59	3.68	3.52	3.62	3250675
2025-07-03	3.69	3.69	3.55	3.60	1744576
2025-07-07	3.57	3.60	3.51	3.54	2369998
2025-07-08	3.56	3.67	3.54	3.62	2539996
2025-07-09	3.65	3.82	3.63	3.82	3522901
2025-07-10	3.80	3.83	3.76	3.80	1805537
2025-07-11	3.75	3.80	3.73	3.77	1824848
2025-07-14	3.79	4.04	3.77	4.03	2973096
2025-07-15	4.04	4.05	3.83	3.85	2916398
2025-07-16	3.94	4.00	3.90	3.96	2895415
2025-07-17	3.97	3.98	3.89	3.90	1888800
2025-07-18	3.92	3.92	3.75	3.76	2315224
2025-07-21	3.76	3.87	3.74	3.82	2617100
2025-07-22	3.83	3.94	3.83	3.93	2294490
2025-07-23	3.93	4.13	3.89	4.10	3226344
2025-07-24	4.07	4.11	4.03	4.08	1703762
2025-07-25	4.10	4.13	4.02	4.06	2435550
2025-07-28	4.11	4.12	3.93	3.96	2257834
2025-07-29	3.96	4.07	3.81	3.82	4341957
2025-07-30	3.85	3.99	3.84	3.87	2480012
2025-07-31	3.87	3.90	3.75	3.78	2063928
2025-08-01	3.77	3.81	3.70	3.75	2546514
2025-08-04	3.79	3.97	3.76	3.92	2046247
2025-08-05	3.91	4.07	3.90	3.99	2449817
2025-08-06	3.67	3.72	3.45	3.52	6402852

Explore More About MNKD

Coins representing dividend payouts and trends

MNKD Dividend History

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

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

MNKD Stock Split History

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

Graph showing historical stock prices and market trends

MNKD Historical Prices

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

Web Analytics