HALO Historical Prices

Summary

Key Stock Metrics

42.01

(November 18, 2024)

52-Week Low

70.51

(May 7, 2025)

52-Week High

70.51

(May 7, 2025)

All-Time High

54.00

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-05-10	11.00	11.00	10.15	10.44	261400
2007-05-11	10.46	10.68	10.25	10.56	143623
2007-05-14	10.00	10.48	9.88	10.33	251025
2007-05-15	10.30	10.60	10.30	10.37	236398
2007-05-16	10.36	10.81	10.35	10.75	377531
2007-05-17	10.80	10.85	10.65	10.75	253613
2007-05-18	10.70	10.80	10.50	10.54	141808
2007-05-21	10.50	10.60	10.44	10.50	334830
2007-05-22	10.43	10.60	10.42	10.52	126596
2007-05-23	10.50	10.59	10.40	10.50	234912
2007-05-24	10.50	10.50	10.18	10.30	186635
2007-05-25	10.49	10.49	10.20	10.27	157698
2007-05-29	10.46	10.46	10.25	10.26	171258
2007-05-30	10.25	10.51	10.05	10.39	281390
2007-05-31	10.39	10.77	10.16	10.21	617886
2007-06-01	10.49	10.62	10.23	10.44	195412
2007-06-04	10.30	10.70	10.30	10.54	346992
2007-06-05	10.57	10.76	10.50	10.76	225325
2007-06-06	10.77	10.81	10.50	10.55	99022
2007-06-07	10.50	10.60	10.29	10.51	256251
2007-06-08	10.61	10.61	10.25	10.30	195078
2007-06-11	10.26	10.41	10.17	10.26	181726
2007-06-12	10.13	10.22	10.00	10.02	156446
2007-06-13	10.23	10.35	9.77	10.23	185354
2007-06-14	10.20	10.28	10.05	10.11	129536
2007-06-15	10.08	10.64	9.84	10.64	828395
2007-06-18	10.60	10.60	10.17	10.40	192108
2007-06-19	10.52	10.52	10.12	10.14	189564
2007-06-20	10.28	10.32	10.00	10.00	203813
2007-06-21	10.04	10.08	9.75	9.80	265486
2007-06-22	9.80	9.94	9.66	9.66	7150902
2007-06-25	9.65	9.66	8.84	8.98	770447
2007-06-26	9.01	9.09	8.26	9.04	884225
2007-06-27	8.95	9.20	8.70	9.20	602725
2007-06-28	9.15	9.65	9.15	9.60	300815
2007-06-29	9.54	9.61	9.13	9.23	459517
2007-07-02	9.23	9.75	9.15	9.69	830492
2007-07-03	9.66	9.75	9.51	9.74	113098
2007-07-05	9.73	9.75	9.55	9.73	154643
2007-07-06	9.71	10.00	9.65	9.96	275557
2007-07-09	9.99	10.00	9.69	9.92	229962
2007-07-10	9.79	9.99	9.51	9.71	202740
2007-07-11	9.69	9.99	9.65	9.92	183587
2007-07-12	9.99	10.16	9.84	10.06	292874
2007-07-13	10.01	10.15	9.95	10.07	154191
2007-07-16	10.02	10.05	9.73	9.81	128963
2007-07-17	9.85	9.99	9.72	9.78	296625
2007-07-18	9.71	9.93	9.53	9.87	202719
2007-07-19	9.95	9.95	9.67	9.83	70725
2007-07-20	9.81	9.85	9.20	9.42	252303
2007-07-23	9.42	9.81	9.30	9.31	197319
2007-07-24	9.28	9.52	9.15	9.27	316989
2007-07-25	9.31	9.38	9.04	9.13	520622
2007-07-26	9.10	9.15	8.58	8.92	419060
2007-07-27	8.92	9.02	8.40	8.41	546872
2007-07-30	8.46	8.51	8.03	8.08	404661
2007-07-31	8.12	8.38	8.00	8.04	298826
2007-08-01	8.00	8.23	7.85	8.01	457674
2007-08-02	8.00	8.42	7.81	8.33	268962
2007-08-03	8.31	8.50	7.64	7.80	362642
2007-08-06	7.81	8.33	7.49	8.20	522379
2007-08-07	8.20	8.38	7.94	8.33	326125
2007-08-08	8.37	9.13	8.35	9.10	553754
2007-08-09	8.75	9.07	8.00	8.95	538396
2007-08-10	8.51	9.00	8.04	8.33	557274
2007-08-13	8.63	8.91	8.14	8.44	288558
2007-08-14	8.42	8.65	8.37	8.52	151382
2007-08-15	8.54	9.11	8.49	8.58	264395
2007-08-16	8.63	8.75	8.06	8.48	513003
2007-08-17	9.12	9.16	8.53	8.62	360163
2007-08-20	8.66	8.88	8.02	8.48	187880
2007-08-21	8.40	8.62	8.25	8.44	290889
2007-08-22	8.53	8.63	8.27	8.39	123536
2007-08-23	8.45	8.50	8.15	8.24	116629
2007-08-24	8.26	8.52	8.16	8.52	69341
2007-08-27	8.51	8.60	8.31	8.52	104465
2007-08-28	8.45	8.64	8.15	8.28	203882
2007-08-29	8.31	8.48	8.15	8.48	98980
2007-08-30	8.38	8.59	8.22	8.34	106732
2007-08-31	8.48	8.97	8.30	8.81	447671
2007-09-04	8.79	9.98	8.59	9.95	713577
2007-09-05	9.91	10.50	9.75	10.10	1266416
2007-09-06	10.11	10.17	9.55	9.73	360643
2007-09-07	9.56	9.62	9.00	9.07	297369
2007-09-10	9.75	10.16	9.25	9.41	441017
2007-09-11	9.17	9.41	8.87	9.00	528832
2007-09-12	8.94	8.99	8.70	8.77	396559
2007-09-13	8.75	8.83	8.44	8.70	334397
2007-09-14	8.60	8.76	8.52	8.74	309713
2007-09-17	8.70	9.00	8.37	8.63	491300
2007-09-18	8.70	9.07	8.64	9.00	522457
2007-09-19	9.06	9.13	8.83	9.07	319506
2007-09-20	9.08	9.25	8.88	9.22	363943
2007-09-21	9.38	9.70	9.12	9.12	1694128
2007-09-24	9.14	9.27	9.00	9.05	486353
2007-09-25	9.01	9.19	8.81	9.02	202127
2007-09-26	9.04	9.25	8.81	9.07	294343
2007-09-27	9.13	9.25	8.75	8.95	299445
2007-09-28	8.92	8.95	8.50	8.69	314096
2007-10-01	8.83	9.12	8.67	8.97	270538
2007-10-02	9.00	9.03	8.75	8.90	160067
2007-10-03	8.87	8.99	8.56	8.58	147687
2007-10-04	8.58	8.94	8.43	8.53	187022
2007-10-05	8.66	9.06	8.50	8.78	200313
2007-10-08	8.74	8.86	8.55	8.70	228769
2007-10-09	8.70	8.83	8.61	8.64	181462
2007-10-10	8.62	8.91	8.55	8.91	441889
2007-10-11	8.94	9.00	8.72	8.75	363128
2007-10-12	8.83	9.24	8.76	9.21	239816
2007-10-15	9.20	9.25	8.91	8.99	318572
2007-10-16	8.94	9.16	8.89	9.12	365550
2007-10-17	9.10	9.14	8.85	9.07	408250
2007-10-18	9.03	9.16	8.93	9.08	175448
2007-10-19	9.15	9.15	8.85	8.88	363871
2007-10-22	8.80	9.15	8.70	9.07	239208
2007-10-23	9.19	9.26	8.95	9.26	293364
2007-10-24	9.15	9.15	8.88	9.06	240236
2007-10-25	9.07	9.20	8.90	8.98	110936
2007-10-26	9.15	9.46	9.00	9.41	201620
2007-10-29	9.44	9.45	9.22	9.34	217463
2007-10-30	9.32	9.36	9.06	9.18	155076
2007-10-31	9.24	9.34	8.90	9.18	213789
2007-11-01	9.06	9.15	8.85	8.85	301495
2007-11-02	8.98	9.14	8.76	9.04	308814
2007-11-05	8.93	9.25	8.88	9.15	222152
2007-11-06	9.15	9.27	9.02	9.24	360718
2007-11-07	9.10	9.25	8.85	8.85	298581
2007-11-08	8.87	9.04	8.62	8.95	309755
2007-11-09	8.67	8.85	7.72	7.78	854771
2007-11-12	8.00	8.05	7.24	7.68	744374
2007-11-13	7.74	7.84	7.46	7.84	488385
2007-11-14	7.95	8.26	7.92	8.24	302247
2007-11-15	8.07	8.76	8.05	8.50	519137
2007-11-16	8.56	8.56	8.00	8.17	1610826
2007-11-19	8.10	8.17	7.82	8.01	756149
2007-11-20	8.03	8.10	7.56	7.89	443539
2007-11-21	7.82	7.82	7.50	7.56	250391
2007-11-23	7.60	7.95	7.44	7.84	101056
2007-11-26	7.71	7.84	7.25	7.39	426103
2007-11-27	7.45	7.57	7.29	7.47	451478
2007-11-28	7.57	8.10	7.40	8.08	394272
2007-11-29	8.04	8.17	7.70	8.15	429296
2007-11-30	8.23	8.50	8.06	8.48	674546
2007-12-03	8.41	8.41	6.81	7.54	1048537
2007-12-04	7.46	7.80	7.05	7.14	926556
2007-12-05	7.22	7.46	7.02	7.46	383517
2007-12-06	7.43	7.55	6.75	7.31	817703
2007-12-07	7.32	7.34	6.94	7.17	322670
2007-12-10	7.17	7.47	6.85	6.97	353713
2007-12-11	7.00	7.14	6.63	6.66	456079
2007-12-12	6.84	7.05	6.37	6.47	447085
2007-12-13	6.38	6.74	6.29	6.57	395150
2007-12-14	6.50	6.85	6.41	6.62	287449
2007-12-17	6.55	6.57	6.00	6.10	468859
2007-12-18	6.20	6.49	6.04	6.49	351863
2007-12-19	6.49	6.65	6.32	6.48	267577
2007-12-20	6.53	7.00	6.45	6.98	374288
2007-12-21	7.17	7.20	6.97	7.06	728339
2007-12-24	7.06	7.26	7.03	7.23	119470
2007-12-26	7.15	7.36	7.09	7.30	223903
2007-12-27	7.24	7.35	7.00	7.08	402944
2007-12-28	7.10	7.37	6.88	7.15	380360
2007-12-31	7.13	7.29	6.90	7.11	571351
2008-01-02	7.07	7.25	6.70	6.78	274183
2008-01-03	6.78	6.78	6.45	6.45	296394
2008-01-04	6.45	6.72	6.25	6.35	278595
2008-01-07	6.37	6.68	6.34	6.53	503651
2008-01-08	6.55	6.73	6.42	6.46	506950
2008-01-09	6.45	6.63	6.40	6.59	493602
2008-01-10	6.50	7.15	6.50	6.83	277620
2008-01-11	6.79	6.79	6.58	6.63	242728
2008-01-14	6.71	6.85	6.52	6.63	163499
2008-01-15	6.55	6.74	6.50	6.59	239732
2008-01-16	6.56	6.90	6.56	6.76	428722
2008-01-17	6.77	6.90	6.45	6.63	420430
2008-01-18	6.68	6.75	6.20	6.42	317883
2008-01-22	6.14	6.40	5.66	5.94	400253
2008-01-23	5.92	6.08	5.50	6.03	487232
2008-01-24	5.84	6.36	5.61	5.79	318456
2008-01-25	5.93	6.03	5.55	5.69	453865
2008-01-28	5.67	5.77	5.35	5.53	372627
2008-01-29	5.55	5.73	5.30	5.51	817359
2008-01-30	5.50	5.75	5.38	5.40	302854
2008-01-31	5.32	5.68	5.29	5.51	326423
2008-02-01	5.66	6.07	5.50	6.07	341727
2008-02-04	6.07	6.27	5.84	6.27	254567
2008-02-05	6.10	6.25	5.72	5.81	345178
2008-02-06	5.87	5.88	5.52	5.60	280092
2008-02-07	5.52	5.67	5.39	5.49	318231
2008-02-08	5.49	5.81	5.49	5.61	778917
2008-02-11	5.62	5.77	5.39	5.42	224952
2008-02-12	5.44	5.69	5.41	5.48	292990
2008-02-13	5.55	5.90	5.46	5.85	553513
2008-02-14	5.89	6.05	5.64	5.70	260310
2008-02-15	5.67	5.82	5.40	5.42	243561
2008-02-19	5.51	5.60	5.37	5.38	144575
2008-02-20	5.36	5.44	5.24	5.29	198983
2008-02-21	5.34	5.58	5.24	5.36	321137
2008-02-22	5.38	5.54	5.24	5.24	278570
2008-02-25	5.26	5.83	5.26	5.65	295060
2008-02-26	5.62	6.00	5.49	5.95	319850
2008-02-27	5.87	5.93	5.50	5.52	194038
2008-02-28	5.49	5.66	5.45	5.51	294096
2008-02-29	5.43	5.62	5.27	5.50	389912
2008-03-03	5.51	5.61	5.24	5.31	271601
2008-03-04	5.24	5.41	5.20	5.39	136822
2008-03-05	5.43	5.43	5.27	5.33	186203
2008-03-06	5.29	5.38	5.03	5.03	215131
2008-03-07	5.01	5.27	4.86	5.27	333846
2008-03-10	5.30	5.30	4.87	5.00	311282
2008-03-11	5.35	5.40	5.09	5.31	440849
2008-03-12	5.40	5.64	5.26	5.48	320535
2008-03-13	5.40	5.57	4.96	5.40	361820
2008-03-14	4.85	5.48	4.75	4.95	540943
2008-03-17	4.80	4.80	4.19	4.27	528030
2008-03-18	4.38	4.95	4.28	4.92	653160
2008-03-19	5.00	6.11	4.72	6.06	1819514
2008-03-20	6.15	6.53	5.67	6.52	2044045
2008-03-24	6.69	7.00	6.46	6.72	949981
2008-03-25	6.82	6.99	6.70	6.75	672383
2008-03-26	6.73	6.80	6.47	6.52	758741
2008-03-27	6.58	6.70	6.44	6.48	303546
2008-03-28	6.50	6.65	6.25	6.31	327618
2008-03-31	6.34	6.55	6.26	6.36	203020
2008-04-01	6.22	6.62	6.22	6.30	365271
2008-04-02	6.30	6.35	6.10	6.19	298342
2008-04-03	6.14	6.30	6.03	6.29	247040
2008-04-04	6.35	6.38	6.09	6.16	247765
2008-04-07	6.22	6.39	6.11	6.15	250677
2008-04-08	6.11	6.12	6.00	6.05	155527
2008-04-09	6.11	6.16	5.74	5.82	257813
2008-04-10	5.85	6.07	5.85	6.01	225867
2008-04-11	5.95	5.95	5.69	5.69	248656
2008-04-14	5.70	5.88	5.70	5.77	225525
2008-04-15	5.80	5.80	5.44	5.44	359322
2008-04-16	5.48	6.06	5.48	5.97	306731
2008-04-17	5.94	5.97	5.58	5.68	223250
2008-04-18	5.81	6.05	5.74	5.91	208722
2008-04-21	5.87	5.95	5.80	5.84	127095
2008-04-22	5.80	5.82	5.41	5.50	164278
2008-04-23	5.53	5.62	5.28	5.59	132164
2008-04-24	5.60	6.00	5.53	5.88	314407
2008-04-25	5.91	5.95	5.55	5.85	187195
2008-04-28	5.82	5.97	5.62	5.64	198509
2008-04-29	5.65	5.65	5.18	5.20	298978
2008-04-30	5.23	5.27	4.85	4.94	378003
2008-05-01	4.93	5.52	4.88	5.51	203655
2008-05-02	5.55	5.61	5.19	5.23	189025
2008-05-05	5.18	5.24	5.04	5.16	151100
2008-05-06	5.12	5.37	5.10	5.33	121144
2008-05-07	5.35	5.37	5.04	5.05	252308
2008-05-08	5.06	5.14	4.94	4.94	258766
2008-05-09	4.96	5.77	4.75	5.58	391194
2008-05-12	5.58	5.62	5.25	5.33	224586
2008-05-13	5.35	5.49	5.07	5.30	315070
2008-05-14	5.30	5.47	5.08	5.08	127671
2008-05-15	5.10	5.35	5.10	5.28	103280
2008-05-16	5.35	5.35	4.96	5.09	317273
2008-05-19	5.08	5.28	5.03	5.06	274371
2008-05-20	5.03	5.24	5.01	5.10	165567
2008-05-21	5.13	5.20	4.86	4.96	181455
2008-05-22	4.99	5.38	4.89	5.33	227719
2008-05-23	5.28	5.28	4.99	5.05	154197
2008-05-27	5.07	5.25	4.95	5.07	183408
2008-05-28	5.10	5.10	4.96	5.00	293434
2008-05-29	4.97	5.25	4.95	5.22	229632
2008-05-30	5.33	5.33	5.08	5.18	327144
2008-06-02	5.15	5.21	5.02	5.17	195146
2008-06-03	5.20	5.43	5.16	5.40	324550
2008-06-04	5.37	5.44	5.17	5.37	184005
2008-06-05	5.37	5.74	5.35	5.63	452800
2008-06-06	5.81	5.81	5.25	5.25	265150
2008-06-09	5.35	5.52	5.30	5.47	522391
2008-06-10	5.40	5.50	5.34	5.46	328951
2008-06-11	5.43	5.46	5.24	5.27	274083
2008-06-12	5.32	5.49	5.32	5.42	193319
2008-06-13	5.49	5.65	5.33	5.63	193746
2008-06-16	5.67	5.90	5.45	5.86	216322
2008-06-17	5.87	6.03	5.70	5.94	330566
2008-06-18	5.92	5.98	5.65	5.72	170555
2008-06-19	5.72	6.14	5.72	6.14	269877
2008-06-20	6.11	6.17	5.70	5.84	619643
2008-06-23	5.88	5.88	5.50	5.64	399154
2008-06-24	5.59	5.61	5.31	5.43	209094
2008-06-25	5.43	5.68	5.41	5.58	231017
2008-06-26	5.53	5.65	5.48	5.59	157244
2008-06-27	5.55	5.67	5.48	5.67	417981
2008-06-30	5.66	5.97	5.35	5.38	292978
2008-07-01	5.52	5.86	5.35	5.83	351110
2008-07-02	5.86	6.37	5.77	6.29	775009
2008-07-03	6.30	6.35	6.00	6.33	245330
2008-07-07	6.33	6.60	6.29	6.35	571066
2008-07-08	6.35	6.97	6.35	6.85	581140
2008-07-09	6.85	7.45	6.70	6.70	763051
2008-07-10	6.76	7.49	6.76	7.45	692689
2008-07-11	7.35	7.68	7.15	7.67	468553
2008-07-14	7.39	8.06	7.18	7.45	680337
2008-07-15	7.34	7.83	7.26	7.57	495405
2008-07-16	7.62	7.90	7.53	7.86	592840
2008-07-17	7.90	7.90	7.72	7.82	392301
2008-07-18	7.83	7.86	7.61	7.68	355911
2008-07-21	7.72	7.98	7.71	7.92	714630
2008-07-22	7.91	8.05	7.80	7.99	428579
2008-07-23	7.96	8.10	7.92	8.08	336068
2008-07-24	8.09	8.09	7.86	7.96	384102
2008-07-25	8.02	8.02	7.76	7.80	338340
2008-07-28	7.75	7.96	7.60	7.63	247101
2008-07-29	7.65	7.96	7.55	7.88	218975
2008-07-30	7.92	8.01	7.61	7.90	329833
2008-07-31	7.76	8.26	7.76	8.01	585949
2008-08-01	8.04	8.20	7.99	8.16	258989
2008-08-04	8.17	8.25	8.01	8.17	405719
2008-08-05	8.18	8.25	8.02	8.24	363118
2008-08-06	8.05	8.26	8.05	8.15	316349
2008-08-07	8.20	8.20	6.91	7.10	869429
2008-08-08	6.90	7.64	6.78	7.53	532544
2008-08-11	6.80	7.62	6.76	7.62	912210
2008-08-12	7.56	7.74	7.32	7.63	326518
2008-08-13	7.60	7.64	7.32	7.60	298045
2008-08-14	7.54	7.77	7.51	7.68	185909
2008-08-15	7.84	7.85	7.49	7.59	296574
2008-08-18	7.56	7.59	7.15	7.29	240849
2008-08-19	7.21	7.22	7.07	7.14	142467
2008-08-20	7.17	7.47	7.03	7.30	201816
2008-08-21	7.22	7.42	6.98	7.08	246005
2008-08-22	7.12	7.40	7.07	7.38	139785
2008-08-25	7.37	7.44	7.00	7.04	142082
2008-08-26	7.05	7.29	7.00	7.16	178752
2008-08-27	7.18	7.25	6.99	7.15	156204
2008-08-28	7.18	7.60	7.10	7.58	230281
2008-08-29	7.57	7.81	7.44	7.80	324835
2008-09-02	7.90	8.08	7.60	7.82	255705
2008-09-03	7.81	7.97	7.59	7.86	190844
2008-09-04	7.77	7.77	7.30	7.32	260236
2008-09-05	7.32	7.56	7.09	7.52	195039
2008-09-08	7.75	7.90	7.33	7.58	230161
2008-09-09	7.55	7.81	7.36	7.39	268170
2008-09-10	7.50	7.84	7.40	7.62	339242
2008-09-11	7.54	7.70	7.36	7.50	301038
2008-09-12	7.42	7.50	7.24	7.41	178660
2008-09-15	7.18	7.41	6.93	7.12	727868
2008-09-16	7.08	7.50	6.79	7.48	549879
2008-09-17	7.32	7.47	7.05	7.10	460305
2008-09-18	7.29	7.72	6.91	7.61	857967
2008-09-19	8.07	8.07	6.72	7.61	1360186
2008-09-22	7.58	7.60	6.95	7.03	404827
2008-09-23	7.03	7.33	6.56	6.71	516911
2008-09-24	6.71	7.02	6.38	6.73	323396
2008-09-25	6.72	6.95	6.45	6.62	295274
2008-09-26	6.49	7.00	6.39	6.94	313646
2008-09-29	6.80	7.00	6.60	6.70	442003
2008-09-30	6.75	7.38	6.75	7.34	416931
2008-10-01	7.26	7.29	6.93	7.12	195379
2008-10-02	7.05	7.22	6.91	6.91	310191
2008-10-03	7.04	7.12	6.50	6.52	508985
2008-10-06	6.32	6.32	5.81	6.16	682069
2008-10-07	6.27	6.37	5.68	5.71	436875
2008-10-08	5.37	5.66	5.22	5.37	1033141
2008-10-09	5.50	5.83	4.87	4.99	680320
2008-10-10	4.86	5.04	4.28	4.61	934667
2008-10-13	4.81	5.30	4.81	5.30	405972
2008-10-14	5.42	5.68	5.06	5.15	491746
2008-10-15	5.09	5.36	4.65	4.66	352897
2008-10-16	4.69	5.04	4.44	5.00	405061
2008-10-17	4.83	5.24	4.71	4.76	484257
2008-10-20	4.87	5.15	4.73	5.07	356096
2008-10-21	5.00	5.20	4.88	4.98	257759
2008-10-22	4.82	4.97	4.70	4.82	322579
2008-10-23	4.83	4.98	4.50	4.57	851219
2008-10-24	4.26	4.59	4.10	4.50	332507
2008-10-27	4.43	4.55	4.13	4.15	197715
2008-10-28	4.24	4.26	3.75	4.14	452861
2008-10-29	4.16	4.38	4.00	4.11	399441
2008-10-30	4.27	4.56	4.00	4.35	326546
2008-10-31	4.32	4.85	4.26	4.79	379189
2008-11-03	4.76	4.97	4.59	4.77	366690
2008-11-04	4.81	4.98	4.69	4.95	417624
2008-11-05	4.86	5.00	4.52	4.56	294976
2008-11-06	4.50	4.68	4.38	4.41	301973
2008-11-07	4.58	4.59	4.15	4.35	192443
2008-11-10	4.44	4.52	4.30	4.35	247637
2008-11-11	4.33	4.73	4.25	4.34	419177
2008-11-12	4.30	4.51	3.95	4.00	181162
2008-11-13	4.02	4.53	3.75	4.50	380148
2008-11-14	4.41	4.62	4.14	4.14	183337
2008-11-17	4.10	4.24	3.98	4.02	176866
2008-11-18	3.95	4.21	3.68	3.95	274493
2008-11-19	3.94	3.94	3.64	3.64	258040
2008-11-20	3.64	3.71	3.31	3.35	463637
2008-11-21	3.43	3.43	2.84	3.29	613698
2008-11-24	3.34	3.48	3.14	3.45	588720
2008-11-25	3.52	3.59	3.19	3.59	316537
2008-11-26	3.48	3.66	3.15	3.62	321957
2008-11-28	3.57	3.81	3.42	3.71	95320
2008-12-01	3.57	3.92	2.93	2.96	293908
2008-12-02	3.03	3.22	2.94	3.02	264967
2008-12-03	2.92	2.98	2.74	2.84	1269037
2008-12-04	2.85	3.10	2.76	2.77	394687
2008-12-05	2.75	3.00	2.60	3.00	223474
2008-12-08	3.03	3.58	3.03	3.57	482661
2008-12-09	3.57	4.14	3.50	4.00	638916
2008-12-10	4.05	4.25	3.95	4.11	234841
2008-12-11	4.04	4.20	3.95	4.00	233079
2008-12-12	3.90	4.56	3.81	4.55	452249
2008-12-15	4.59	4.59	4.15	4.24	195300
2008-12-16	4.38	4.77	4.37	4.77	268450
2008-12-17	4.72	4.90	4.65	4.86	266466
2008-12-18	4.88	5.35	4.75	5.10	338323
2008-12-19	5.25	5.30	4.90	5.14	1456249
2008-12-22	5.15	5.22	4.84	5.20	213215
2008-12-23	5.23	5.47	5.10	5.10	199225
2008-12-24	5.12	5.34	5.12	5.33	142565
2008-12-26	5.37	5.67	5.34	5.62	124928
2008-12-29	5.62	5.65	5.30	5.38	168919
2008-12-30	5.36	5.56	5.26	5.50	186014
2008-12-31	5.53	5.68	5.43	5.60	333081
2009-01-02	5.60	5.89	5.50	5.85	171020
2009-01-05	5.86	6.25	5.56	6.25	240628
2009-01-06	6.30	6.41	6.04	6.29	265926
2009-01-07	6.16	6.21	5.62	5.82	185348
2009-01-08	5.78	6.20	5.78	6.20	156442
2009-01-09	6.18	6.23	5.72	5.72	171606
2009-01-12	5.71	5.74	5.44	5.60	196284
2009-01-13	5.58	5.99	5.38	5.85	135519
2009-01-14	5.73	5.98	5.46	5.50	156389
2009-01-15	5.50	5.86	5.28	5.72	239033
2009-01-16	5.76	5.87	5.27	5.73	226791
2009-01-20	5.50	5.81	5.34	5.40	292865
2009-01-21	5.46	5.72	5.30	5.71	322609
2009-01-22	5.55	5.67	5.39	5.50	160892
2009-01-23	5.32	5.55	5.30	5.51	228372
2009-01-26	5.54	5.80	5.54	5.77	226033
2009-01-27	5.81	6.00	5.63	5.99	218958
2009-01-28	6.05	6.28	5.93	6.25	183760
2009-01-29	6.18	6.26	5.79	5.79	123770
2009-01-30	5.88	6.07	5.67	5.77	178232
2009-02-02	5.70	6.17	5.67	6.08	265040
2009-02-03	6.12	6.30	6.02	6.25	307750
2009-02-04	6.23	6.34	5.98	6.02	345208
2009-02-05	5.99	6.24	5.74	6.10	154057
2009-02-06	6.07	6.24	5.90	6.05	247823
2009-02-09	6.06	6.06	5.84	5.94	168685
2009-02-10	5.91	6.01	5.64	5.66	276043
2009-02-11	5.71	5.95	5.71	5.82	141855
2009-02-12	5.69	6.00	5.69	5.97	128843
2009-02-13	5.99	6.05	5.83	5.96	107034
2009-02-17	5.70	5.89	5.65	5.74	163700
2009-02-18	5.78	5.83	5.50	5.50	371826
2009-02-19	5.60	5.60	5.36	5.42	193040
2009-02-20	5.33	5.44	4.86	5.10	464381
2009-02-23	5.14	5.23	4.65	4.70	302738
2009-02-24	4.71	5.09	4.71	5.08	266930
2009-02-25	5.01	5.09	4.90	5.00	235425
2009-02-26	5.06	5.33	4.62	4.70	161682
2009-02-27	4.60	4.87	4.37	4.43	281710
2009-03-02	4.36	4.38	4.04	4.10	262410
2009-03-03	4.10	4.37	3.93	4.22	332222
2009-03-04	4.32	4.62	4.21	4.58	277248
2009-03-05	4.47	4.69	4.33	4.34	273542
2009-03-06	4.39	4.84	4.37	4.66	182562
2009-03-09	4.59	5.11	4.53	4.57	238244
2009-03-10	4.49	4.93	4.49	4.75	511908
2009-03-11	4.82	5.04	4.40	4.40	809349
2009-03-12	4.40	5.14	4.40	4.97	343085
2009-03-13	4.99	5.14	4.81	4.93	169738
2009-03-16	5.00	5.27	4.73	4.81	262980
2009-03-17	4.79	5.34	4.69	5.34	259711
2009-03-18	5.10	5.34	4.94	5.10	205008
2009-03-19	5.17	5.21	4.80	5.00	132485
2009-03-20	5.06	5.14	4.54	4.55	305027
2009-03-23	4.71	4.99	4.54	4.99	278714
2009-03-24	4.89	5.03	4.79	5.01	212319
2009-03-25	5.04	5.84	5.04	5.66	645442
2009-03-26	5.77	5.83	5.41	5.83	291856
2009-03-27	5.72	5.75	5.50	5.68	259336
2009-03-30	5.52	5.71	5.46	5.52	230762
2009-03-31	5.59	5.68	5.45	5.46	217739
2009-04-01	5.36	5.95	5.27	5.94	316130
2009-04-02	5.99	6.21	5.94	6.21	374750
2009-04-03	6.18	6.18	5.80	5.98	211832
2009-04-06	5.87	6.04	5.65	5.76	182599
2009-04-07	5.65	5.70	5.25	5.35	204655
2009-04-08	5.38	5.60	5.28	5.39	143989
2009-04-09	5.53	5.87	5.47	5.84	311679
2009-04-13	5.74	5.79	5.48	5.66	198187
2009-04-14	5.54	5.71	5.17	5.19	210214
2009-04-15	5.16	5.44	5.08	5.32	154178
2009-04-16	5.36	5.73	5.14	5.68	235244
2009-04-17	5.70	5.80	5.52	5.69	236969
2009-04-20	5.53	5.60	5.07	5.13	205971
2009-04-21	5.12	5.60	5.12	5.60	184237
2009-04-22	5.51	6.00	5.41	5.84	388902
2009-04-23	5.86	6.05	5.83	5.86	328520
2009-04-24	5.95	6.23	5.80	6.20	344958
2009-04-27	6.25	6.25	5.93	6.07	258104
2009-04-28	5.99	6.22	5.95	6.10	129891
2009-04-29	6.30	6.70	6.29	6.55	624709
2009-04-30	6.51	6.90	6.32	6.32	384496
2009-05-01	6.32	6.40	6.09	6.33	264847
2009-05-04	6.36	6.55	6.20	6.50	188849
2009-05-05	6.44	6.44	6.05	6.36	222496
2009-05-06	6.40	6.40	5.84	5.94	252094
2009-05-07	6.05	6.09	5.75	5.81	203337
2009-05-08	5.79	6.43	5.60	6.43	354848
2009-05-11	6.27	6.39	5.99	6.12	253225
2009-05-12	5.90	6.12	5.83	5.94	217932
2009-05-13	5.81	6.02	5.68	5.95	269437
2009-05-14	5.96	6.19	5.80	6.11	274700
2009-05-15	6.09	6.18	5.94	6.14	252031
2009-05-18	6.21	6.77	6.12	6.72	441195
2009-05-19	6.70	6.70	6.40	6.59	207117
2009-05-20	6.67	6.84	6.41	6.49	235919
2009-05-21	6.41	6.49	6.25	6.47	177942
2009-05-22	6.50	6.54	6.38	6.44	155308
2009-05-26	6.39	6.75	6.36	6.70	240818
2009-05-27	6.63	6.83	6.63	6.67	134466
2009-05-28	6.75	6.78	6.43	6.69	127436
2009-05-29	6.73	6.99	6.59	6.99	542291
2009-06-01	6.98	7.25	6.77	7.23	384783
2009-06-02	7.17	7.53	7.03	7.53	264806
2009-06-03	7.43	7.79	7.43	7.75	340371
2009-06-04	7.61	8.05	7.61	7.89	381229
2009-06-05	7.95	7.96	7.78	7.85	286632
2009-06-08	7.84	8.09	7.73	7.77	638652
2009-06-09	7.84	8.00	7.79	7.85	415388
2009-06-10	7.95	7.98	7.57	7.83	351923
2009-06-11	7.82	7.98	7.75	7.77	182970
2009-06-12	7.72	7.87	7.67	7.86	144316
2009-06-15	7.77	7.80	7.22	7.40	264112
2009-06-16	7.41	7.55	7.20	7.24	159493
2009-06-17	7.23	7.38	7.18	7.21	188537
2009-06-18	7.22	7.40	7.07	7.27	272743
2009-06-19	7.41	7.65	7.35	7.52	635990
2009-06-22	7.46	7.57	7.10	7.53	376499
2009-06-23	6.69	6.69	6.06	6.48	3487042
2009-06-24	6.48	6.68	6.42	6.66	884213
2009-06-25	6.65	7.02	6.51	6.98	558756
2009-06-26	6.95	7.24	6.90	7.14	1200620
2009-06-29	7.00	7.15	6.86	7.13	340434
2009-06-30	7.11	7.24	6.90	6.98	343599
2009-07-01	7.01	7.13	6.66	6.71	435486
2009-07-02	6.64	6.84	6.40	6.49	375963
2009-07-06	6.45	6.59	6.34	6.49	294421
2009-07-07	6.51	6.60	6.30	6.33	294526
2009-07-08	6.38	6.55	6.11	6.22	260677
2009-07-09	6.29	6.38	6.15	6.36	337489
2009-07-10	6.30	6.37	6.16	6.27	303135
2009-07-13	6.31	6.45	6.18	6.43	202063
2009-07-14	6.44	6.54	6.36	6.45	148250
2009-07-15	6.53	6.53	6.31	6.45	369240
2009-07-16	6.43	6.51	6.30	6.49	253631
2009-07-17	6.51	6.51	6.31	6.45	209175
2009-07-20	6.51	6.70	6.33	6.45	179548
2009-07-21	6.51	6.60	6.37	6.58	137922
2009-07-22	6.51	6.75	6.42	6.53	292120
2009-07-23	6.52	6.90	6.51	6.83	416275
2009-07-24	6.79	7.11	6.72	7.11	194969
2009-07-27	7.08	7.20	6.93	7.09	207640
2009-07-28	7.01	7.13	6.83	7.12	215652
2009-07-29	7.03	7.35	6.96	7.24	477856
2009-07-30	7.01	7.35	7.01	7.25	519247
2009-07-31	7.24	7.37	7.00	7.06	663673
2009-08-03	7.22	7.42	6.99	7.32	524063
2009-08-04	7.24	7.66	7.09	7.63	517616
2009-08-05	7.62	7.85	7.43	7.83	564115
2009-08-06	7.89	7.91	7.44	7.48	545236
2009-08-07	7.64	7.87	7.34	7.41	484285
2009-08-10	7.35	7.52	7.35	7.49	198145
2009-08-11	7.42	7.50	7.12	7.26	255061
2009-08-12	7.29	7.58	7.11	7.51	265189
2009-08-13	7.54	7.59	7.27	7.42	197689
2009-08-14	7.43	7.43	7.04	7.25	330353
2009-08-17	7.09	7.19	6.90	7.15	224369
2009-08-18	7.17	7.42	7.05	7.23	161734
2009-08-19	7.15	7.47	7.12	7.46	267005
2009-08-20	7.46	7.75	7.38	7.66	375954
2009-08-21	7.76	7.81	7.59	7.77	632336
2009-08-24	7.77	7.80	7.47	7.63	303564
2009-08-25	7.70	7.70	7.55	7.57	109751
2009-08-26	7.54	7.76	7.46	7.68	161292
2009-08-27	7.63	7.67	7.48	7.67	175055
2009-08-28	7.72	7.72	7.27	7.47	235192
2009-08-31	7.37	7.44	7.18	7.44	375512
2009-09-01	7.35	7.64	7.15	7.19	269155
2009-09-02	7.16	7.21	7.05	7.10	162746
2009-09-03	7.13	7.18	6.92	7.13	133193
2009-09-04	7.15	7.42	7.00	7.40	266233
2009-09-08	7.45	7.54	7.29	7.54	194510
2009-09-09	7.54	7.54	7.35	7.48	189952
2009-09-10	7.56	7.60	7.32	7.50	203646
2009-09-11	7.49	7.49	7.22	7.24	189163
2009-09-14	7.21	7.45	7.15	7.34	281422
2009-09-15	7.35	7.43	7.25	7.38	199901
2009-09-16	7.38	7.43	7.28	7.40	194545
2009-09-17	7.41	7.46	7.26	7.29	178873
2009-09-18	7.32	7.44	7.26	7.33	438891
2009-09-21	7.27	7.73	7.25	7.49	376780
2009-09-22	7.58	7.62	7.24	7.46	310152
2009-09-23	7.50	7.73	7.36	7.53	349926
2009-09-24	7.54	7.56	7.16	7.19	171359
2009-09-25	7.19	7.33	7.15	7.26	174030
2009-09-28	7.32	7.48	7.20	7.42	275741
2009-09-29	7.42	7.43	7.04	7.09	382734
2009-09-30	7.11	7.21	6.90	7.11	436080
2009-10-01	7.30	7.39	6.93	6.95	500744
2009-10-02	6.86	7.10	6.86	6.90	252331
2009-10-05	6.92	7.03	6.83	6.86	371842
2009-10-06	6.91	7.13	6.86	7.12	245560
2009-10-07	7.07	7.19	6.99	7.18	264347
2009-10-08	7.23	7.28	7.00	7.22	484341
2009-10-09	7.20	7.38	7.17	7.29	125055
2009-10-12	7.29	7.46	7.29	7.36	208448
2009-10-13	7.75	7.75	7.45	7.50	643687
2009-10-14	7.59	7.59	7.37	7.48	311969
2009-10-15	7.44	7.86	7.44	7.78	486334
2009-10-16	7.74	7.81	7.50	7.71	323669
2009-10-19	7.73	7.77	7.57	7.76	428056
2009-10-20	7.75	7.75	7.20	7.20	425198
2009-10-21	7.20	7.49	7.00	7.01	523524
2009-10-22	7.00	7.16	6.91	7.11	392596
2009-10-23	7.12	7.28	6.97	7.00	277347
2009-10-26	7.00	7.15	6.72	6.75	411671
2009-10-27	6.76	6.87	6.63	6.78	411172
2009-10-28	6.77	6.81	6.23	6.25	363205
2009-10-29	6.34	6.56	6.25	6.30	279717
2009-10-30	6.23	6.34	5.98	6.06	573786
2009-11-02	6.12	6.26	5.85	6.11	334351
2009-11-03	6.06	6.19	5.89	6.19	429650
2009-11-04	6.19	6.25	6.07	6.11	315213
2009-11-05	6.16	6.24	6.08	6.23	277573
2009-11-06	6.18	6.37	6.03	6.11	189766
2009-11-09	6.20	6.28	6.08	6.25	329237
2009-11-10	6.23	6.30	6.05	6.13	284685
2009-11-11	6.18	6.21	5.99	6.20	329104
2009-11-12	6.20	6.48	6.13	6.36	720424
2009-11-13	6.37	6.69	6.30	6.69	386913
2009-11-16	6.69	6.93	6.47	6.84	335498
2009-11-17	6.82	6.82	6.62	6.65	218183
2009-11-18	6.67	6.70	6.45	6.50	721718
2009-11-19	6.46	6.46	6.23	6.38	338494
2009-11-20	6.31	6.53	6.30	6.37	394242
2009-11-23	6.45	6.49	6.19	6.25	262859
2009-11-24	6.25	6.25	5.98	6.12	279779
2009-11-25	6.14	6.19	5.98	5.98	325783
2009-11-27	5.89	5.98	5.75	5.75	231663
2009-11-30	5.75	5.85	5.22	5.46	1447576
2009-12-01	5.52	5.80	5.52	5.73	284232
2009-12-02	5.71	5.94	5.68	5.93	566402
2009-12-03	5.98	6.15	5.93	6.04	485337
2009-12-04	6.19	6.31	5.90	5.95	534154
2009-12-07	5.97	6.06	5.77	5.90	262690
2009-12-08	5.84	5.94	5.76	5.86	283091
2009-12-09	5.86	6.01	5.76	5.98	492596
2009-12-10	6.02	6.17	5.88	5.95	477894
2009-12-11	6.00	6.07	5.82	6.05	257105
2009-12-14	6.09	6.16	5.85	6.11	539794
2009-12-15	6.07	6.27	6.02	6.18	509997
2009-12-16	6.24	6.29	5.97	6.20	214648
2009-12-17	6.15	6.28	6.01	6.17	470234
2009-12-18	6.24	6.24	6.05	6.13	585817
2009-12-21	6.14	6.25	5.77	5.86	446158
2009-12-22	5.85	6.13	5.74	6.10	400541
2009-12-23	6.13	6.20	6.05	6.15	291646
2009-12-24	6.16	6.28	6.05	6.25	74596
2009-12-28	6.27	6.36	5.84	5.89	299264
2009-12-29	5.92	6.13	5.91	6.12	135508
2009-12-30	6.06	6.19	5.95	6.17	326600
2009-12-31	6.15	6.20	5.85	5.87	322596
2010-01-04	5.93	6.15	5.93	6.11	302201
2010-01-05	6.12	6.17	6.04	6.06	415795
2010-01-06	6.07	6.30	6.01	6.28	464584
2010-01-07	6.30	6.45	6.30	6.35	244891
2010-01-08	6.31	6.31	5.97	6.04	387117
2010-01-11	6.08	6.10	5.96	5.99	332941
2010-01-12	5.96	6.03	5.80	5.85	427310
2010-01-13	5.89	6.10	5.72	6.00	612811
2010-01-14	5.97	6.02	5.89	5.92	239379
2010-01-15	5.95	6.00	5.72	5.82	462830
2010-01-19	5.82	5.95	5.77	5.80	365361
2010-01-20	5.85	6.33	5.84	6.30	780264
2010-01-21	6.30	6.35	6.15	6.27	396537
2010-01-22	6.25	6.43	6.09	6.12	355972
2010-01-25	6.20	6.20	5.80	5.85	306251
2010-01-26	5.85	5.88	5.73	5.75	253538
2010-01-27	5.71	5.88	5.68	5.84	218678
2010-01-28	5.82	5.82	5.55	5.63	219820
2010-01-29	5.68	5.78	5.40	5.42	216044
2010-02-01	5.44	5.53	5.27	5.43	298063
2010-02-02	5.42	5.60	5.35	5.55	292757
2010-02-03	5.51	5.74	5.47	5.72	304575
2010-02-04	5.67	5.70	5.55	5.55	528150
2010-02-05	5.55	5.67	5.53	5.64	589075
2010-02-08	5.64	5.64	5.36	5.40	354819
2010-02-09	5.46	5.52	5.22	5.49	423018
2010-02-10	5.45	5.86	5.29	5.86	329263
2010-02-11	5.82	5.99	5.75	5.96	276813
2010-02-12	5.91	6.02	5.77	6.02	307168
2010-02-16	6.06	6.06	5.75	5.80	287505
2010-02-17	5.84	5.84	5.65	5.77	286795
2010-02-18	5.76	5.87	5.67	5.73	169011
2010-02-19	5.73	5.79	5.66	5.68	195402
2010-02-22	5.68	5.74	5.56	5.56	205750
2010-02-23	5.57	5.82	5.47	5.73	343427
2010-02-24	5.77	5.77	5.49	5.56	226353
2010-02-25	5.50	5.66	5.50	5.54	185639
2010-02-26	5.54	5.67	5.37	5.47	739079
2010-03-01	5.58	6.71	5.58	6.63	2351671
2010-03-02	6.61	6.96	6.34	6.96	2217408
2010-03-03	6.84	6.88	6.59	6.77	1358249
2010-03-04	6.80	6.92	6.57	6.77	1378265
2010-03-05	6.78	6.85	6.55	6.70	337012
2010-03-08	6.72	6.94	6.65	6.86	335358
2010-03-09	6.85	7.16	6.81	7.11	565962
2010-03-10	7.13	7.73	7.13	7.27	1722993
2010-03-11	7.22	7.35	7.07	7.19	468974
2010-03-12	7.64	7.64	7.08	7.31	861867
2010-03-15	7.31	7.57	7.08	7.45	637015
2010-03-16	7.45	7.45	7.23	7.43	370730
2010-03-17	7.42	7.51	7.33	7.44	716055
2010-03-18	7.41	7.61	7.31	7.60	400618
2010-03-19	7.66	8.24	7.66	8.05	2134430
2010-03-22	8.50	8.50	8.17	8.46	1006322
2010-03-23	8.44	8.67	8.35	8.48	878722
2010-03-24	8.39	8.50	8.27	8.31	591431
2010-03-25	8.35	8.50	8.20	8.21	436683
2010-03-26	8.22	8.35	8.04	8.11	487192
2010-03-29	8.11	8.24	8.00	8.04	295266
2010-03-30	8.07	8.24	7.91	7.97	450786
2010-03-31	7.91	8.17	7.83	7.99	458009
2010-04-01	8.01	8.12	7.98	8.02	208817
2010-04-05	8.16	8.21	7.94	8.06	562049
2010-04-06	8.02	8.29	7.92	8.22	421874
2010-04-07	8.24	8.29	7.99	8.12	546669
2010-04-08	8.30	8.55	8.12	8.42	620506
2010-04-09	8.45	8.80	8.36	8.62	518603
2010-04-12	8.69	8.83	8.44	8.62	294016
2010-04-13	8.57	8.97	8.40	8.82	449662
2010-04-14	8.89	8.98	8.69	8.74	479554
2010-04-15	8.72	8.91	8.66	8.75	384674
2010-04-16	8.73	8.90	8.44	8.49	438489
2010-04-19	8.48	8.71	8.25	8.26	478959
2010-04-20	8.32	8.50	8.26	8.50	177361
2010-04-21	8.50	8.51	8.39	8.50	225513
2010-04-22	8.39	8.45	8.26	8.36	395117
2010-04-23	8.34	8.40	8.29	8.34	271232
2010-04-26	8.34	8.77	8.34	8.70	571880
2010-04-27	8.69	8.90	8.49	8.52	382240
2010-04-28	8.55	8.88	8.55	8.76	327702
2010-04-29	8.86	9.00	8.80	9.00	412096
2010-04-30	8.99	9.00	8.51	8.52	477791
2010-05-03	8.59	9.11	8.54	9.02	788551
2010-05-04	8.86	8.88	8.41	8.45	462122
2010-05-05	8.37	8.48	8.11	8.23	427921
2010-05-06	8.17	8.29	6.60	7.67	917440
2010-05-07	8.08	8.08	6.54	7.09	1292230
2010-05-10	7.61	7.97	7.24	7.45	677159
2010-05-11	7.37	7.88	7.29	7.64	783919
2010-05-12	7.68	7.86	7.55	7.80	498660
2010-05-13	7.75	7.90	7.67	7.73	416240
2010-05-14	7.65	7.77	7.25	7.47	294578
2010-05-17	7.13	7.54	7.13	7.50	365183
2010-05-18	7.62	7.68	7.10	7.14	287766
2010-05-19	7.14	7.25	6.81	7.07	632108
2010-05-20	6.86	6.92	6.46	6.46	618356
2010-05-21	6.35	6.79	6.15	6.62	579884
2010-05-24	6.59	6.85	6.50	6.80	366039
2010-05-25	6.66	6.79	6.46	6.76	357319
2010-05-26	6.79	7.07	6.72	6.75	406231
2010-05-27	6.92	7.31	6.81	7.31	320899
2010-05-28	7.27	7.44	7.17	7.33	317578
2010-06-01	7.06	7.22	6.45	7.09	1501049
2010-06-02	7.10	7.39	7.01	7.15	1730627
2010-06-03	7.17	7.49	7.06	7.24	404792
2010-06-04	7.00	7.14	6.60	6.60	435808
2010-06-07	6.63	6.74	6.31	6.32	304801
2010-06-08	6.37	6.40	6.08	6.34	363276
2010-06-09	6.42	6.64	6.30	6.36	293827
2010-06-10	6.49	6.73	6.47	6.73	245070
2010-06-11	6.69	7.02	6.69	7.01	305632
2010-06-14	7.10	7.13	6.98	7.01	273012
2010-06-15	7.11	7.22	6.77	7.20	215410
2010-06-16	7.14	7.20	7.05	7.07	63207
2010-06-17	7.09	7.19	6.96	7.13	113435
2010-06-18	7.18	7.29	6.97	7.21	463233
2010-06-21	7.31	7.50	7.07	7.28	350101
2010-06-22	7.33	7.42	6.95	6.98	259606
2010-06-23	6.95	7.00	6.81	6.87	197730
2010-06-24	6.83	7.01	6.66	6.89	210232
2010-06-25	6.95	7.37	6.80	7.36	836382
2010-06-28	7.37	7.82	7.37	7.58	425181
2010-06-29	7.42	7.43	7.10	7.18	334061
2010-06-30	7.20	7.44	7.02	7.04	233305
2010-07-01	7.08	7.14	6.51	6.70	353816
2010-07-02	6.73	6.97	6.59	6.66	136056
2010-07-06	6.77	6.99	6.57	6.60	422506
2010-07-07	6.66	7.00	6.50	6.99	407396
2010-07-08	7.08	7.09	6.78	7.00	221341
2010-07-09	6.97	7.10	6.93	7.08	135048
2010-07-12	7.07	7.17	6.89	6.90	169052
2010-07-13	7.03	7.34	6.90	7.32	295930
2010-07-14	7.27	7.29	7.09	7.19	162787
2010-07-15	7.22	7.24	6.89	6.96	255443
2010-07-16	6.88	7.05	6.42	6.58	535622
2010-07-19	6.60	6.84	6.45	6.82	259041
2010-07-20	6.70	6.96	6.53	6.93	172962
2010-07-21	6.96	7.09	6.73	6.75	178002
2010-07-22	6.88	7.08	6.80	7.05	283033
2010-07-23	6.99	7.10	6.76	7.02	576497
2010-07-26	7.07	7.36	6.99	7.35	347915
2010-07-27	7.43	7.45	7.15	7.27	295223
2010-07-28	7.23	7.30	7.05	7.08	235511
2010-07-29	7.15	7.15	6.86	7.01	216937
2010-07-30	6.86	7.32	6.83	7.17	391706
2010-08-02	7.31	7.49	7.24	7.45	175030
2010-08-03	7.39	7.61	7.23	7.47	171609
2010-08-04	7.49	7.72	7.43	7.65	400807
2010-08-05	7.56	7.66	7.35	7.36	99207
2010-08-06	7.22	7.41	6.83	7.31	185401
2010-08-09	7.39	7.52	7.17	7.45	135606
2010-08-10	7.33	7.47	7.27	7.30	174058
2010-08-11	7.15	7.25	6.81	6.82	338714
2010-08-12	6.71	6.98	6.61	6.85	261636
2010-08-13	6.80	7.00	6.71	6.77	336921
2010-08-16	6.71	6.92	6.65	6.79	140990
2010-08-17	6.89	7.11	6.82	7.07	149334
2010-08-18	7.03	7.25	7.01	7.02	152374
2010-08-19	6.97	7.03	6.57	6.62	348307
2010-08-20	6.57	6.83	6.53	6.77	378984
2010-08-23	6.84	6.86	6.60	6.60	226875
2010-08-24	6.50	6.70	6.41	6.58	194414
2010-08-25	6.51	6.79	6.45	6.77	123919
2010-08-26	6.78	6.97	6.49	6.52	175215
2010-08-27	6.63	6.83	6.49	6.81	203217
2010-08-30	6.81	7.31	6.81	7.19	437479
2010-08-31	7.16	7.70	7.00	7.64	1619235
2010-09-01	7.75	7.96	7.38	7.88	833917
2010-09-02	7.90	7.97	7.75	7.91	465231
2010-09-03	7.95	8.10	7.82	7.99	421886
2010-09-07	7.97	8.05	7.73	7.78	316523
2010-09-08	7.83	8.07	7.83	7.99	196920
2010-09-09	7.74	8.02	7.49	7.59	1353912
2010-09-10	7.64	7.70	7.48	7.64	277486
2010-09-13	7.74	7.87	7.67	7.77	262132
2010-09-14	7.76	7.86	7.71	7.71	282038
2010-09-15	7.70	7.83	7.70	7.76	650917
2010-09-16	7.74	7.83	7.54	7.75	508026
2010-09-17	7.87	7.87	7.70	7.74	792543
2010-09-20	7.77	8.01	7.74	7.96	880266
2010-09-21	7.92	8.00	7.79	7.84	387291
2010-09-22	7.80	7.86	7.39	7.67	482572
2010-09-23	7.57	7.75	7.48	7.50	429322
2010-09-24	7.64	7.74	7.54	7.70	327117
2010-09-27	7.70	7.70	7.48	7.51	442858
2010-09-28	7.55	7.70	7.34	7.69	307586
2010-09-29	7.64	7.80	7.07	7.79	518516
2010-09-30	7.89	7.94	7.66	7.71	491715
2010-10-01	7.81	7.81	7.57	7.71	233290
2010-10-04	7.66	7.90	7.51	7.59	362626
2010-10-05	7.71	7.92	7.54	7.92	502342
2010-10-06	7.92	8.22	7.85	8.00	1120122
2010-10-07	8.05	8.08	7.79	7.91	344128
2010-10-08	7.90	8.13	7.71	8.03	476755
2010-10-11	8.00	8.16	7.89	7.98	422493
2010-10-12	7.93	8.20	7.83	8.08	1288840
2010-10-13	8.15	8.31	7.99	8.27	1185238
2010-10-14	8.23	8.30	7.97	8.06	377634
2010-10-15	8.07	8.09	7.75	7.93	631580
2010-10-18	7.90	8.10	7.85	8.01	488686
2010-10-19	7.87	8.13	7.41	7.54	1076201
2010-10-20	7.62	7.76	7.49	7.53	609417
2010-10-21	7.56	7.98	7.50	7.59	871394
2010-10-22	7.61	7.77	7.50	7.64	409675
2010-10-25	7.74	7.90	7.59	7.60	349535
2010-10-26	7.52	7.57	7.28	7.30	511718
2010-10-27	7.25	7.38	7.16	7.34	269366
2010-10-28	7.44	7.48	7.24	7.32	241183
2010-10-29	7.30	7.49	7.30	7.33	292265
2010-11-01	7.35	7.40	7.02	7.13	395253
2010-11-02	7.21	7.47	7.15	7.39	347154
2010-11-03	7.43	7.47	7.24	7.34	246053
2010-11-04	7.50	7.69	7.41	7.66	410611
2010-11-05	7.54	7.66	7.43	7.49	323951
2010-11-08	7.37	7.46	7.24	7.35	585139
2010-11-09	7.30	7.38	7.14	7.17	426008
2010-11-10	7.21	7.33	7.15	7.29	301998
2010-11-11	7.18	7.30	7.13	7.19	175386
2010-11-12	7.09	7.40	7.09	7.18	363572
2010-11-15	7.25	7.43	7.23	7.37	284896
2010-11-16	7.36	7.45	7.09	7.12	580727
2010-11-17	7.14	7.26	7.12	7.24	302985
2010-11-18	7.25	7.30	7.06	7.27	424243
2010-11-19	7.22	7.36	7.12	7.13	242589
2010-11-22	7.10	7.23	7.03	7.12	362603
2010-11-23	7.04	7.15	6.98	7.11	269335
2010-11-24	7.17	7.21	7.01	7.12	312670
2010-11-26	7.05	7.21	7.03	7.09	169106
2010-11-29	7.01	7.14	6.68	6.89	696403
2010-11-30	6.80	7.10	6.73	6.94	1604667
2010-12-01	7.09	7.25	7.06	7.09	408878
2010-12-02	7.08	7.40	7.08	7.20	486637
2010-12-03	6.79	7.33	6.72	7.29	809867
2010-12-06	7.25	7.51	7.22	7.45	338465
2010-12-07	7.57	7.65	7.41	7.60	411761
2010-12-08	7.64	7.65	7.43	7.46	300728
2010-12-09	7.56	7.58	7.41	7.55	396860
2010-12-10	7.55	7.65	7.30	7.64	386314
2010-12-13	7.64	7.66	7.51	7.58	323178
2010-12-14	7.63	7.63	7.51	7.56	263517
2010-12-15	7.57	7.80	7.53	7.64	428590
2010-12-16	7.65	7.71	7.51	7.65	385596
2010-12-17	7.65	7.65	7.46	7.62	1136955
2010-12-20	7.63	7.73	7.43	7.65	300029
2010-12-21	7.71	7.77	7.63	7.73	195095
2010-12-22	7.77	7.77	7.67	7.71	186847
2010-12-23	7.75	7.77	7.55	7.75	274530
2010-12-27	7.75	7.90	7.63	7.83	200208
2010-12-28	7.83	7.90	7.74	7.89	261485
2010-12-29	7.93	8.00	7.87	7.91	190392
2010-12-30	7.90	7.95	7.89	7.89	125254
2010-12-31	7.88	7.95	7.79	7.92	239087
2011-01-03	8.00	8.00	7.81	7.90	462092
2011-01-04	7.94	7.94	7.67	7.80	390218
2011-01-05	7.77	7.98	7.61	7.95	284768
2011-01-06	7.93	7.95	7.78	7.86	275371
2011-01-07	7.84	7.91	7.63	7.91	378920
2011-01-10	7.87	7.87	7.64	7.69	410491
2011-01-11	7.71	7.74	7.57	7.66	362596
2011-01-12	7.70	7.79	7.60	7.79	463255
2011-01-13	7.80	7.80	7.60	7.64	354238
2011-01-14	7.65	7.71	7.47	7.53	389604
2011-01-18	7.48	7.53	7.44	7.49	505898
2011-01-19	7.49	7.49	7.21	7.23	452332
2011-01-20	7.19	7.30	7.08	7.14	314064
2011-01-21	7.20	7.35	6.93	7.10	447994
2011-01-24	7.10	7.16	6.98	7.04	447627
2011-01-25	6.97	7.05	6.80	6.99	294581
2011-01-26	7.00	7.13	6.96	7.08	481441
2011-01-27	7.46	7.54	7.12	7.17	472878
2011-01-28	7.19	7.21	6.66	6.68	518312
2011-01-31	6.75	6.93	6.65	6.67	515722
2011-02-01	6.71	6.97	6.61	6.92	418832
2011-02-02	6.93	7.12	6.93	7.04	310585
2011-02-03	7.05	7.26	6.99	7.14	383486
2011-02-04	7.15	7.15	6.99	7.08	275743
2011-02-07	7.07	7.24	7.00	7.02	223844
2011-02-08	6.99	7.14	6.99	7.14	240484
2011-02-09	7.09	7.21	6.95	6.99	243535
2011-02-10	6.95	7.06	6.95	7.06	274571
2011-02-11	7.04	7.09	6.97	6.99	241876
2011-02-14	6.97	7.04	6.97	6.99	227082
2011-02-15	6.95	6.99	6.88	6.94	268449
2011-02-16	6.96	7.00	6.80	7.00	413813
2011-02-17	7.00	7.08	6.90	6.98	241437
2011-02-18	7.03	7.03	6.80	6.84	309954
2011-02-22	6.75	6.93	6.67	6.82	429643
2011-02-23	6.85	6.87	6.60	6.60	327500
2011-02-24	6.61	6.67	6.43	6.61	539736
2011-02-25	6.63	6.95	6.58	6.90	281390
2011-02-28	6.92	6.99	6.77	6.89	282252
2011-03-01	6.92	6.92	6.74	6.81	294241
2011-03-02	6.79	6.86	6.66	6.75	225198
2011-03-03	6.81	6.86	6.68	6.78	431997
2011-03-04	6.81	6.81	6.53	6.74	215425
2011-03-07	6.76	6.78	6.55	6.67	250177
2011-03-08	6.65	6.98	6.56	6.97	268414
2011-03-09	6.98	6.99	6.81	6.89	234972
2011-03-10	6.79	6.80	6.46	6.48	362257
2011-03-11	6.79	6.90	6.40	6.64	383778
2011-03-14	6.53	6.69	6.40	6.41	339192
2011-03-15	6.28	6.40	6.16	6.30	306618
2011-03-16	6.26	6.34	6.07	6.26	585970
2011-03-17	6.35	6.38	6.24	6.31	733136
2011-03-18	6.36	6.52	6.26	6.33	1894569
2011-03-21	6.42	6.49	6.16	6.20	409876
2011-03-22	6.23	6.26	5.79	6.06	1325995
2011-03-23	6.06	6.43	5.96	6.43	658274
2011-03-24	6.54	6.83	6.33	6.81	861520
2011-03-25	6.87	6.94	6.63	6.68	685960
2011-03-28	6.72	6.82	6.52	6.53	473466
2011-03-29	6.55	6.68	6.52	6.68	238638
2011-03-30	6.71	6.81	6.66	6.68	338627
2011-03-31	6.68	6.83	6.59	6.71	433262
2011-04-01	6.99	7.21	6.90	6.99	838345
2011-04-04	7.00	7.00	6.76	6.82	346024
2011-04-05	6.90	7.10	6.82	7.03	630219
2011-04-06	7.06	7.17	6.90	7.07	279185
2011-04-07	7.05	7.11	6.90	6.92	452471
2011-04-08	6.99	6.99	6.70	6.85	263285
2011-04-11	6.83	6.90	6.66	6.77	309509
2011-04-12	6.70	6.78	6.54	6.63	762383
2011-04-13	6.67	6.68	6.49	6.55	509541
2011-04-14	6.48	6.56	6.38	6.45	968397
2011-04-15	6.50	6.52	6.40	6.43	782005
2011-04-18	6.38	6.43	6.19	6.34	697600
2011-04-19	6.37	6.45	6.13	6.23	620310
2011-04-20	6.32	6.50	6.30	6.48	551605
2011-04-21	6.53	6.58	6.33	6.45	317623
2011-04-25	6.42	6.52	6.39	6.42	209295
2011-04-26	6.44	6.65	6.37	6.52	312805
2011-04-27	6.51	6.63	6.50	6.63	203895
2011-04-28	6.61	6.75	6.61	6.74	272232
2011-04-29	6.75	6.75	6.61	6.63	307995
2011-05-02	6.65	6.80	6.49	6.50	299073
2011-05-03	6.49	6.53	6.27	6.39	287133
2011-05-04	6.38	6.44	6.09	6.11	412610
2011-05-05	6.07	6.26	6.04	6.21	330874
2011-05-06	6.32	6.56	6.25	6.34	391386
2011-05-09	6.31	6.59	6.30	6.53	226504
2011-05-10	6.58	6.70	6.56	6.67	260931
2011-05-11	6.90	7.00	6.63	6.77	494292
2011-05-12	6.72	6.88	6.47	6.88	534109
2011-05-13	6.90	6.91	6.69	6.83	296799
2011-05-16	6.75	6.84	6.56	6.57	359004
2011-05-17	6.52	6.60	6.38	6.57	182593
2011-05-18	6.62	6.63	6.41	6.48	230665
2011-05-19	6.56	6.56	6.35	6.46	235785
2011-05-20	6.41	6.45	6.29	6.35	270207
2011-05-23	6.25	6.44	6.22	6.34	288314
2011-05-24	6.35	6.36	6.20	6.30	373014
2011-05-25	6.30	6.60	6.21	6.53	285304
2011-05-26	6.52	6.66	6.40	6.65	218663
2011-05-27	6.68	6.85	6.65	6.72	184403
2011-05-31	6.81	6.86	6.60	6.74	402619
2011-06-01	6.69	6.74	6.30	6.31	514115
2011-06-02	6.32	6.42	6.21	6.32	147679
2011-06-03	6.19	6.32	6.15	6.15	263749
2011-06-06	6.15	6.26	5.97	6.09	291587
2011-06-07	6.23	6.31	6.15	6.23	288008
2011-06-08	6.19	6.22	6.10	6.15	219928
2011-06-09	6.20	6.22	6.09	6.21	520160
2011-06-10	6.18	6.25	6.05	6.21	371212
2011-06-13	6.25	6.38	6.16	6.30	318870
2011-06-14	6.38	6.57	6.33	6.46	555925
2011-06-15	6.47	6.47	6.20	6.31	679465
2011-06-16	6.29	6.61	6.24	6.57	529291
2011-06-17	6.62	6.69	6.45	6.49	1040082
2011-06-20	6.50	6.60	6.47	6.59	382321
2011-06-21	6.63	6.78	6.51	6.66	273018
2011-06-22	6.60	6.74	6.55	6.60	218339
2011-06-23	6.50	6.69	6.44	6.67	377713
2011-06-24	6.67	6.71	6.49	6.55	572798
2011-06-27	6.58	6.68	6.50	6.65	290621
2011-06-28	6.70	6.98	6.69	6.98	773820
2011-06-29	6.98	7.04	6.82	6.87	628231
2011-06-30	6.90	6.95	6.76	6.91	551212
2011-07-01	6.91	7.07	6.86	7.02	523929
2011-07-05	7.05	7.12	6.96	7.12	373605
2011-07-06	7.12	7.18	7.00	7.08	273339
2011-07-07	7.18	7.21	7.01	7.15	281724
2011-07-08	7.03	7.15	7.02	7.14	265421
2011-07-11	7.05	7.13	6.93	7.00	564444
2011-07-12	7.00	7.20	6.90	6.97	690473
2011-07-13	7.01	7.25	7.01	7.17	619625
2011-07-14	7.21	7.23	7.00	7.06	277685
2011-07-15	7.08	7.19	6.86	7.13	318280
2011-07-18	7.08	7.15	6.88	7.06	249529
2011-07-19	7.11	7.33	7.02	7.29	257715
2011-07-20	7.31	7.34	7.05	7.13	175683
2011-07-21	7.17	7.36	7.08	7.26	283377
2011-07-22	7.25	7.33	7.12	7.12	140250
2011-07-25	7.06	7.14	7.00	7.02	168004
2011-07-26	7.03	7.07	6.96	7.00	154713
2011-07-27	7.00	7.15	6.79	6.80	421235
2011-07-28	6.84	7.04	6.78	6.87	246141
2011-07-29	6.79	6.96	6.72	6.94	221673
2011-08-01	7.03	7.07	6.75	6.95	369359
2011-08-02	6.89	7.11	6.67	6.67	368090
2011-08-03	6.70	6.73	6.33	6.58	325698
2011-08-04	6.46	6.46	5.74	5.81	836920
2011-08-05	6.06	6.90	5.61	6.15	679140
2011-08-08	5.87	6.25	5.61	5.62	1286146
2011-08-09	5.84	6.15	5.54	6.08	2937855
2011-08-10	5.93	6.26	5.81	6.02	1056164
2011-08-11	6.12	6.39	6.06	6.26	679738
2011-08-12	6.34	6.47	6.27	6.38	399449
2011-08-15	6.48	6.70	6.48	6.68	468085
2011-08-16	6.58	6.67	6.43	6.55	454356
2011-08-17	6.58	6.66	6.40	6.59	324333
2011-08-18	6.33	6.39	6.01	6.30	579932
2011-08-19	6.13	6.62	6.13	6.27	399050
2011-08-22	6.46	6.62	6.19	6.24	380902
2011-08-23	6.29	6.72	6.22	6.71	764934
2011-08-24	6.68	6.85	6.44	6.82	414763
2011-08-25	6.84	6.98	6.57	6.63	558639
2011-08-26	6.54	6.77	6.45	6.75	324060
2011-08-29	6.82	7.05	6.66	6.91	729644
2011-08-30	6.87	7.00	6.63	6.97	375247
2011-08-31	7.03	7.05	6.70	6.80	469045
2011-09-01	6.82	6.96	6.51	6.56	385795
2011-09-02	6.37	6.60	6.22	6.26	357188
2011-09-06	6.08	6.37	6.03	6.35	357395
2011-09-07	6.44	6.55	6.34	6.55	355313
2011-09-08	6.55	6.69	6.32	6.36	392108
2011-09-09	6.27	6.33	6.01	6.11	487405
2011-09-12	6.02	6.15	5.92	6.04	505605
2011-09-13	6.11	6.34	5.94	6.30	597708
2011-09-14	6.34	6.73	6.27	6.57	571388
2011-09-15	6.63	6.67	6.40	6.60	386924
2011-09-16	6.66	6.69	6.46	6.48	705744
2011-09-19	6.33	6.42	6.11	6.23	436457
2011-09-20	6.25	6.54	6.16	6.21	298807
2011-09-21	6.22	6.40	6.09	6.11	315982
2011-09-22	5.89	6.20	5.85	6.01	670472
2011-09-23	6.00	6.48	5.97	6.15	555591
2011-09-26	6.19	6.21	6.00	6.20	489539
2011-09-27	6.37	6.50	6.15	6.22	522140
2011-09-28	6.24	6.33	6.02	6.07	695754
2011-09-29	6.24	6.30	5.91	6.14	329100
2011-09-30	6.02	6.40	6.02	6.14	495152
2011-10-03	6.05	6.27	5.72	5.72	591871
2011-10-04	5.65	6.06	5.60	6.04	639825
2011-10-05	6.05	6.18	5.93	6.16	310934
2011-10-06	6.16	6.34	6.08	6.32	378264
2011-10-07	6.35	6.38	6.10	6.12	333013
2011-10-10	6.28	6.42	6.15	6.40	325802
2011-10-11	6.31	6.38	6.17	6.26	300804
2011-10-12	6.33	6.36	6.21	6.27	308656
2011-10-13	6.24	6.28	6.07	6.10	347103
2011-10-14	6.18	6.18	6.01	6.09	334393
2011-10-17	6.02	6.36	6.00	6.20	1180489
2011-10-18	7.39	7.60	6.96	7.35	3096140
2011-10-19	7.32	7.40	7.11	7.19	980899
2011-10-20	7.22	7.75	7.17	7.72	1168675
2011-10-21	7.92	8.35	7.72	8.22	2481735
2011-10-24	8.18	8.59	8.09	8.42	1294176
2011-10-25	8.36	8.45	8.17	8.23	746188
2011-10-26	8.37	8.53	8.10	8.47	676263
2011-10-27	8.70	9.04	8.60	8.97	1781077
2011-10-28	8.92	9.00	8.55	8.55	1051423
2011-10-31	8.41	8.61	8.36	8.43	455143
2011-11-01	8.07	8.37	8.06	8.21	525736
2011-11-02	8.34	8.41	8.14	8.31	370079
2011-11-03	8.40	8.54	8.22	8.50	450733
2011-11-04	8.41	8.51	8.38	8.48	414523
2011-11-07	8.49	8.58	8.23	8.42	973182
2011-11-08	8.54	8.93	8.42	8.80	848038
2011-11-09	8.57	8.71	8.23	8.30	790136
2011-11-10	8.39	8.39	7.83	7.88	915064
2011-11-11	7.97	8.24	7.95	8.19	482787
2011-11-14	8.15	8.27	8.06	8.12	692545
2011-11-15	8.08	8.29	7.99	8.18	700782
2011-11-16	8.24	8.31	8.12	8.16	785840
2011-11-17	8.27	8.61	8.24	8.45	938925
2011-11-18	8.47	8.55	8.23	8.27	461264
2011-11-21	8.13	8.16	7.89	8.01	715360
2011-11-22	8.02	8.23	8.02	8.16	476253
2011-11-23	8.08	8.34	7.86	8.01	599604
2011-11-25	8.04	8.27	8.04	8.10	200149
2011-11-28	8.40	8.93	8.40	8.75	961580
2011-11-29	8.72	9.06	8.64	9.05	1538290
2011-11-30	9.12	9.50	9.10	9.48	1353904
2011-12-01	9.39	9.51	9.25	9.35	573489
2011-12-02	9.45	9.69	9.27	9.31	783438
2011-12-05	9.51	9.55	9.28	9.40	610866
2011-12-06	9.39	9.51	9.25	9.45	637588
2011-12-07	9.39	9.48	9.09	9.29	441988
2011-12-08	9.21	9.37	9.09	9.12	406334
2011-12-09	9.17	9.80	9.05	9.73	647675
2011-12-12	9.58	9.60	9.19	9.44	536194
2011-12-13	9.52	9.79	9.46	9.58	689165
2011-12-14	9.55	9.55	8.89	9.07	911308
2011-12-15	9.24	9.37	9.05	9.19	503870
2011-12-16	9.29	9.44	9.06	9.23	851155
2011-12-19	9.31	9.58	9.18	9.23	547288
2011-12-20	9.39	9.52	9.34	9.48	651078
2011-12-21	9.49	9.67	9.32	9.60	486766
2011-12-22	9.61	9.82	9.60	9.73	356322
2011-12-23	9.74	9.74	9.50	9.58	140649
2011-12-27	9.58	9.75	9.44	9.61	327323
2011-12-28	9.62	9.74	9.40	9.43	405630
2011-12-29	9.43	9.63	9.36	9.59	243869
2011-12-30	9.56	9.58	9.47	9.51	295980
2012-01-03	9.73	10.00	9.50	9.54	657520
2012-01-04	9.46	9.54	9.21	9.25	382152
2012-01-05	9.23	9.44	9.00	9.30	285248
2012-01-06	9.29	9.41	9.18	9.22	259381
2012-01-09	9.30	9.44	9.20	9.33	336098
2012-01-10	9.48	9.63	9.36	9.56	388968
2012-01-11	9.54	10.10	9.46	9.97	1287195
2012-01-12	10.10	10.20	9.71	9.86	805387
2012-01-13	9.70	10.00	9.58	9.80	576315
2012-01-17	9.94	10.36	9.83	10.31	861259
2012-01-18	10.31	10.65	10.25	10.45	1000631
2012-01-19	10.53	10.80	10.50	10.72	933995
2012-01-20	10.75	10.85	10.62	10.72	1007349
2012-01-23	10.76	10.88	10.26	10.31	666568
2012-01-24	10.27	10.40	10.11	10.25	491688
2012-01-25	10.25	10.52	10.05	10.46	815793
2012-01-26	10.51	10.65	10.25	10.32	564084
2012-01-27	10.27	10.50	10.27	10.46	439169
2012-01-30	10.35	10.65	10.20	10.63	810178
2012-01-31	10.74	10.99	10.32	10.56	1419608
2012-02-01	11.07	11.28	10.56	11.26	1424002
2012-02-02	11.28	11.60	11.13	11.29	905160
2012-02-03	11.59	11.62	11.37	11.50	1072530
2012-02-06	11.46	11.58	11.33	11.35	665142
2012-02-07	11.37	11.47	11.28	11.37	858046
2012-02-08	11.43	11.45	11.10	11.28	484510
2012-02-09	11.35	11.35	10.90	11.11	405175
2012-02-10	10.61	11.24	10.61	11.14	3828456
2012-02-13	11.21	11.44	11.13	11.24	1199248
2012-02-14	11.29	11.69	11.24	11.56	1085295
2012-02-15	11.70	11.80	11.20	11.27	833009
2012-02-16	11.35	11.81	11.25	11.74	1305711
2012-02-17	11.82	11.95	11.62	11.73	805121
2012-02-21	11.80	11.80	11.44	11.52	686166
2012-02-22	11.51	11.51	10.94	10.97	777468
2012-02-23	11.02	11.66	10.95	11.65	847760
2012-02-24	11.67	11.78	11.55	11.66	613850
2012-02-27	11.59	11.85	11.24	11.76	502690
2012-02-28	11.81	11.84	11.60	11.77	644567
2012-02-29	11.83	11.92	11.49	11.51	867578
2012-03-01	11.60	11.72	11.37	11.39	644909
2012-03-02	11.41	11.61	11.17	11.29	551806
2012-03-05	11.27	11.36	11.11	11.29	342619
2012-03-06	11.19	11.27	10.79	10.97	732937
2012-03-07	10.99	11.24	10.79	11.19	330941
2012-03-08	11.54	11.70	11.38	11.51	824277
2012-03-09	11.13	11.40	10.82	11.39	1607650
2012-03-12	11.37	11.72	11.34	11.38	915239
2012-03-13	11.52	11.78	11.34	11.76	855944
2012-03-14	11.75	12.15	11.70	12.04	1350400
2012-03-15	12.02	12.23	11.82	12.21	651047
2012-03-16	12.26	12.29	11.77	11.96	1702062
2012-03-19	11.89	12.35	11.89	12.33	690238
2012-03-20	12.28	12.29	11.82	11.99	737188
2012-03-21	12.00	12.25	11.89	12.18	995030
2012-03-22	12.06	12.16	11.83	11.94	736059
2012-03-23	11.97	12.04	11.77	12.00	1055896
2012-03-26	12.01	12.85	12.01	12.81	1531106
2012-03-27	12.88	13.50	12.85	13.35	2501552
2012-03-28	13.34	13.50	12.85	13.09	843611
2012-03-29	13.03	13.05	12.69	12.84	512202
2012-03-30	12.96	13.10	12.67	12.76	670805
2012-04-02	12.70	13.01	12.63	13.00	591977
2012-04-03	12.99	13.05	12.74	12.81	647206
2012-04-04	12.72	12.77	12.36	12.58	636095
2012-04-05	12.52	12.63	12.39	12.57	624977
2012-04-09	12.41	12.49	12.14	12.15	839701
2012-04-10	11.52	11.77	10.48	10.63	3854730
2012-04-11	10.73	10.93	10.58	10.90	961864
2012-04-12	10.88	11.45	10.86	11.36	1112534
2012-04-13	11.29	11.38	11.05	11.27	909628
2012-04-16	8.59	9.20	7.51	8.56	8885241
2012-04-17	8.53	8.78	8.28	8.29	1586926
2012-04-18	8.25	8.31	7.94	8.11	2605910
2012-04-19	8.14	8.39	7.98	8.09	1291838
2012-04-20	8.25	8.25	8.02	8.07	872599
2012-04-23	7.93	8.02	7.77	8.00	1106712
2012-04-24	7.99	8.10	7.92	8.00	605750
2012-04-25	8.13	8.24	8.06	8.14	1005916
2012-04-26	8.11	8.22	7.98	8.09	679854
2012-04-27	8.09	8.29	8.02	8.20	623364
2012-04-30	8.24	8.24	8.01	8.08	633087
2012-05-01	8.08	8.24	7.91	7.94	797378
2012-05-02	7.89	8.38	7.86	8.30	1038328
2012-05-03	8.30	8.45	7.93	8.04	818489
2012-05-04	8.01	8.02	7.77	7.82	817408
2012-05-07	7.81	8.05	7.75	7.86	591780
2012-05-08	7.83	7.87	7.29	7.66	1545454
2012-05-09	7.59	7.64	7.43	7.45	882325
2012-05-10	7.54	7.63	7.30	7.37	664256
2012-05-11	7.31	7.55	7.25	7.46	514442
2012-05-14	7.49	7.49	7.17	7.25	398827
2012-05-15	7.23	7.43	7.23	7.40	1239407
2012-05-16	7.41	7.54	7.39	7.45	982208
2012-05-17	7.53	7.67	7.38	7.56	1418278
2012-05-18	7.55	8.07	7.50	7.90	1170310
2012-05-21	7.95	8.44	7.92	8.35	1139776
2012-05-22	8.31	8.47	8.07	8.10	689930
2012-05-23	8.06	8.15	7.80	8.09	763341
2012-05-24	8.12	8.20	7.93	8.20	448520
2012-05-25	8.23	8.31	8.09	8.31	406888
2012-05-29	8.31	8.35	8.04	8.17	786261
2012-05-30	8.05	8.12	7.65	7.66	1077980
2012-05-31	7.61	7.73	7.47	7.64	638864
2012-06-01	7.44	7.55	7.31	7.40	761823
2012-06-04	7.41	7.60	7.28	7.52	747242
2012-06-05	7.46	7.75	7.41	7.67	419403
2012-06-06	7.87	8.49	7.85	8.30	1082431
2012-06-07	8.44	8.50	8.08	8.10	693662
2012-06-08	8.07	8.45	7.92	8.39	844965
2012-06-11	8.51	8.67	8.10	8.12	675129
2012-06-12	8.18	8.59	7.84	8.58	1116517
2012-06-13	8.54	8.72	8.36	8.40	1016302
2012-06-14	8.44	8.75	8.33	8.72	555267
2012-06-15	8.69	9.01	8.63	8.91	2653188
2012-06-18	8.83	9.02	8.69	8.82	624679
2012-06-19	8.88	9.08	8.84	8.95	599846
2012-06-20	8.97	9.05	8.83	8.98	600183
2012-06-21	8.99	9.05	8.87	8.93	623631
2012-06-22	8.98	9.05	8.81	9.01	817447
2012-06-25	8.89	8.89	8.59	8.70	497699
2012-06-26	8.74	8.88	8.62	8.69	369765
2012-06-27	8.73	9.02	8.61	8.95	465620
2012-06-28	8.86	8.95	8.32	8.53	600626
2012-06-29	8.75	8.93	8.66	8.86	513542
2012-07-02	8.89	9.53	8.86	9.51	914393
2012-07-03	9.59	9.83	9.48	9.72	519947
2012-07-05	9.69	9.71	9.47	9.63	617295
2012-07-06	9.50	9.73	9.25	9.30	425425
2012-07-09	9.29	9.30	9.02	9.17	643786
2012-07-10	9.26	9.32	9.02	9.06	522208
2012-07-11	9.06	9.06	8.76	8.84	696925
2012-07-12	8.80	9.16	8.56	9.16	867151
2012-07-13	8.86	9.02	8.63	8.68	858715
2012-07-16	8.69	8.81	8.42	8.71	459155
2012-07-17	8.79	9.01	8.68	8.95	859045
2012-07-18	8.92	9.35	8.92	9.32	634603
2012-07-19	9.40	9.54	9.18	9.20	441422
2012-07-20	9.15	9.18	8.89	8.96	627592
2012-07-23	8.72	8.73	8.40	8.57	691950
2012-07-24	8.64	8.64	8.40	8.50	553576
2012-07-25	8.60	8.86	8.52	8.63	302686
2012-07-26	8.80	9.38	8.80	9.33	742979
2012-07-27	9.35	9.92	9.28	9.78	737378
2012-07-30	9.77	9.79	9.24	9.38	397622
2012-07-31	9.32	9.45	8.99	9.02	451090
2012-08-01	9.10	9.10	8.55	8.56	1390475
2012-08-02	3.91	4.79	3.86	4.30	10962013
2012-08-03	4.57	5.05	4.50	4.61	3767836
2012-08-06	4.69	5.01	4.65	4.82	2346746
2012-08-07	5.02	6.13	4.85	6.06	4417151
2012-08-08	5.98	6.05	5.79	5.98	2933170
2012-08-09	5.99	6.23	5.81	5.89	1487207
2012-08-10	5.89	5.96	5.36	5.40	1752041
2012-08-13	5.43	5.65	5.33	5.63	1042757
2012-08-14	5.71	5.74	5.55	5.56	856922
2012-08-15	5.71	6.00	5.63	5.99	1199670
2012-08-16	5.98	6.17	5.85	5.99	1016783
2012-08-17	5.97	6.00	5.87	6.00	584610
2012-08-20	5.96	5.99	5.75	5.91	683472
2012-08-21	5.92	6.02	5.70	5.78	900229
2012-08-22	5.78	5.84	5.68	5.75	593270
2012-08-23	5.74	5.78	5.67	5.74	520679
2012-08-24	5.70	5.78	5.61	5.73	666793
2012-08-27	5.76	5.76	5.55	5.70	649902
2012-08-28	5.73	5.76	5.61	5.68	575381
2012-08-29	5.86	5.86	5.63	5.65	920622
2012-08-30	5.67	5.74	5.61	5.71	590682
2012-08-31	5.78	5.82	5.65	5.80	582207
2012-09-04	5.79	5.93	5.72	5.90	669432
2012-09-05	5.88	5.98	5.86	5.91	608499
2012-09-06	5.96	6.15	5.92	6.05	972528
2012-09-07	6.05	6.09	5.92	5.93	506554
2012-09-10	5.95	5.95	5.82	5.89	459669
2012-09-11	5.89	5.97	5.78	5.80	368870
2012-09-12	5.83	5.99	5.76	5.95	578344
2012-09-13	5.98	6.25	5.91	6.18	857498
2012-09-14	6.23	6.43	6.19	6.34	827013
2012-09-17	6.31	6.34	6.21	6.33	486296
2012-09-18	6.35	6.44	6.30	6.42	432144
2012-09-19	6.45	6.50	6.34	6.38	508836
2012-09-20	6.31	6.49	6.27	6.41	753460
2012-09-21	8.44	8.65	7.76	7.95	4892621
2012-09-24	7.57	8.14	7.56	8.01	1429661
2012-09-25	8.05	8.19	7.69	7.78	1341565
2012-09-26	7.79	8.00	7.75	7.78	692406
2012-09-27	7.79	8.00	7.34	7.86	799370
2012-09-28	7.77	7.83	7.50	7.54	826224
2012-10-01	7.60	7.63	7.20	7.41	710908
2012-10-02	7.46	7.53	7.04	7.07	1257051
2012-10-03	7.14	7.23	6.76	6.94	1679450
2012-10-04	6.98	7.16	6.71	6.79	1015845
2012-10-05	6.85	6.99	6.74	6.79	1155842
2012-10-08	6.77	6.79	6.50	6.59	984323
2012-10-09	6.59	6.63	6.26	6.28	715502
2012-10-10	6.32	6.39	6.15	6.29	1079199
2012-10-11	6.40	6.49	6.26	6.27	621465
2012-10-12	6.27	6.30	6.03	6.15	712754
2012-10-15	6.19	6.24	6.07	6.10	533196
2012-10-16	6.16	6.20	6.03	6.14	572584
2012-10-17	6.15	6.34	6.02	6.23	471326
2012-10-18	6.21	6.22	6.02	6.04	448684
2012-10-19	5.97	6.08	5.66	5.79	946170
2012-10-22	5.76	5.84	5.57	5.65	669763
2012-10-23	5.57	5.76	5.35	5.59	1064118
2012-10-24	5.64	5.81	5.40	5.41	700070
2012-10-25	5.50	5.56	5.44	5.50	710916
2012-10-26	5.50	5.55	5.17	5.23	853974
2012-10-31	5.26	5.40	5.20	5.29	413012
2012-11-01	5.29	5.46	5.24	5.37	634938
2012-11-02	5.38	5.45	5.26	5.27	484585
2012-11-05	5.29	5.61	5.25	5.49	915939
2012-11-06	5.56	5.90	5.41	5.44	853259
2012-11-07	5.35	5.35	5.09	5.16	637564
2012-11-08	5.11	5.18	4.91	5.13	991291
2012-11-09	4.93	5.29	4.80	4.82	1177150
2012-11-12	4.87	5.13	4.86	5.09	560105
2012-11-13	5.10	5.48	5.07	5.15	523555
2012-11-14	5.22	5.46	5.02	5.07	557099
2012-11-15	5.17	5.44	5.17	5.32	953501
2012-11-16	5.31	5.37	5.10	5.31	942993
2012-11-19	5.41	5.56	5.28	5.44	717444
2012-11-20	5.41	5.69	5.33	5.67	630219
2012-11-21	5.72	5.82	5.64	5.69	354252
2012-11-23	5.73	5.77	5.63	5.72	251633
2012-11-26	5.70	5.75	5.58	5.73	328962
2012-11-27	5.72	5.76	5.56	5.56	370623
2012-11-28	5.52	5.53	5.34	5.50	391526
2012-11-29	5.57	5.71	5.32	5.71	390089
2012-11-30	5.77	6.27	5.75	6.23	1369503
2012-12-03	6.30	6.33	5.91	5.91	597731
2012-12-04	5.90	6.03	5.78	6.01	427681
2012-12-05	6.08	6.08	5.76	5.88	645430
2012-12-06	5.86	5.93	5.71	5.73	293769
2012-12-07	5.77	5.95	5.71	5.74	252766
2012-12-10	5.79	6.27	5.78	5.94	620808
2012-12-11	6.06	6.08	5.92	5.97	562154
2012-12-12	6.01	6.04	5.65	5.67	539267
2012-12-13	5.66	5.74	5.29	5.40	898989
2012-12-14	5.37	5.55	5.34	5.52	530013
2012-12-17	5.55	5.71	5.46	5.48	1327594
2012-12-18	5.51	5.60	5.45	5.59	629307
2012-12-19	5.59	5.74	5.49	5.67	696639
2012-12-20	5.68	5.73	5.50	5.52	751106
2012-12-21	6.36	7.19	6.21	7.01	9016734
2012-12-24	7.02	7.09	6.66	6.70	1077167
2012-12-26	6.75	7.01	6.55	6.76	1068049
2012-12-27	6.81	7.00	6.55	6.62	687282
2012-12-28	6.56	6.76	6.54	6.65	710032
2012-12-31	6.64	6.76	6.51	6.71	867392
2013-01-02	6.97	6.97	6.75	6.79	817295
2013-01-03	6.81	6.81	6.53	6.57	625991
2013-01-04	6.63	6.95	6.55	6.93	665268
2013-01-07	6.95	7.19	6.85	7.08	947359
2013-01-08	7.05	7.11	6.86	6.94	505771
2013-01-09	7.06	7.47	6.93	7.43	1274646
2013-01-10	7.45	7.48	7.13	7.26	813272
2013-01-11	7.27	7.27	7.10	7.21	766104
2013-01-14	7.79	8.44	7.66	8.34	3027303
2013-01-15	8.23	8.29	7.88	8.24	1486821
2013-01-16	8.25	8.27	7.94	8.04	1084906
2013-01-17	8.05	8.17	7.92	8.16	666644
2013-01-18	8.12	8.16	7.96	8.13	505661
2013-01-22	8.10	8.22	7.97	8.21	709189
2013-01-23	8.20	8.44	8.13	8.35	934695
2013-01-24	8.32	8.59	8.17	8.30	1145092
2013-01-25	8.34	8.44	8.18	8.31	754598
2013-01-28	8.36	8.40	8.06	8.16	721923
2013-01-29	8.17	8.28	7.96	8.03	949426
2013-01-30	8.00	8.10	7.06	7.09	4106403
2013-01-31	6.99	7.00	5.79	6.69	6102778
2013-02-01	6.69	6.75	6.43	6.53	1234802
2013-02-04	6.42	6.69	6.36	6.55	1106247
2013-02-05	6.58	6.61	6.42	6.45	707563
2013-02-06	6.40	6.62	6.39	6.58	770743
2013-02-07	6.54	6.56	6.35	6.50	499628
2013-02-08	6.50	6.64	6.40	6.44	603440
2013-02-11	6.46	6.53	6.12	6.21	1233336
2013-02-12	6.20	6.43	6.15	6.18	614576
2013-02-13	6.18	6.24	6.00	6.09	927269
2013-02-14	6.05	6.08	5.80	5.82	1440069
2013-02-15	5.88	6.02	5.86	5.96	1314451
2013-02-19	5.99	6.04	5.94	6.00	644474
2013-02-20	5.99	6.18	5.85	5.85	543829
2013-02-21	5.85	5.86	5.76	5.81	625958
2013-02-22	5.84	5.96	5.78	5.91	588749
2013-02-25	5.92	6.07	5.68	5.72	1032885
2013-02-26	5.75	5.80	5.14	5.17	3452522
2013-02-27	5.25	5.35	5.24	5.28	1043410
2013-02-28	5.32	5.49	5.30	5.45	1213660
2013-03-01	5.32	5.55	5.25	5.51	908179
2013-03-04	5.48	5.53	5.24	5.33	687370
2013-03-05	5.37	5.59	5.33	5.54	882477
2013-03-06	5.51	5.51	5.34	5.46	678170
2013-03-07	5.47	5.82	5.47	5.77	891170
2013-03-08	5.82	5.86	5.72	5.85	513335
2013-03-11	5.89	6.09	5.82	6.05	758727
2013-03-12	6.03	6.07	5.68	5.70	1106873
2013-03-13	5.69	5.77	5.64	5.70	1025264
2013-03-14	5.73	5.75	5.69	5.74	848229
2013-03-15	5.75	5.85	5.50	5.54	2346532
2013-03-18	5.47	5.60	5.46	5.54	1092747
2013-03-19	5.54	5.55	5.33	5.36	809811
2013-03-20	5.37	5.44	5.27	5.34	733570
2013-03-21	5.30	5.36	5.26	5.27	527050
2013-03-22	6.13	6.98	5.89	6.90	7753711
2013-03-25	7.20	7.30	6.00	6.06	4507235
2013-03-26	6.20	6.21	5.87	6.02	1637988
2013-03-27	6.00	6.00	5.74	5.86	1053638
2013-03-28	5.91	6.08	5.76	5.77	1008568
2013-04-01	5.75	5.86	5.33	5.37	1475193
2013-04-02	5.41	5.63	5.36	5.49	1096660
2013-04-03	5.49	5.49	5.18	5.23	1089946
2013-04-04	5.24	5.28	5.05	5.19	855311
2013-04-05	5.12	5.19	5.05	5.16	574701
2013-04-08	5.17	5.20	5.03	5.11	705438
2013-04-09	5.10	5.42	5.10	5.40	900946
2013-04-10	5.44	5.64	5.40	5.61	1151181
2013-04-11	5.62	5.94	5.58	5.92	1096488
2013-04-12	5.88	5.99	5.75	5.97	1080206
2013-04-15	5.95	6.12	5.85	5.94	1471924
2013-04-16	5.97	6.05	5.66	5.74	888350
2013-04-17	5.70	5.81	5.53	5.74	1167164
2013-04-18	5.76	5.82	5.47	5.56	1073884
2013-04-19	5.54	6.09	5.52	6.08	986501
2013-04-22	6.13	6.18	5.96	6.03	859229
2013-04-23	6.09	6.55	6.09	6.54	1511861
2013-04-24	6.63	6.65	6.17	6.25	925335
2013-04-25	6.22	6.42	6.10	6.33	858011
2013-04-26	6.29	6.36	6.22	6.28	772372
2013-04-29	6.30	6.36	6.24	6.29	482276
2013-04-30	6.32	6.32	6.01	6.04	701706
2013-05-01	6.01	6.01	5.68	5.77	1040512
2013-05-02	5.81	6.04	5.81	5.93	838386
2013-05-03	6.03	6.32	5.97	6.04	1292892
2013-05-06	6.06	6.22	6.04	6.14	674671
2013-05-07	6.14	6.17	5.95	6.01	787583
2013-05-08	6.00	6.09	5.92	6.01	808309
2013-05-09	6.00	6.21	5.95	6.01	1265746
2013-05-10	6.03	6.49	6.03	6.43	1029619
2013-05-13	6.44	6.66	6.28	6.44	1188939
2013-05-14	6.47	6.73	6.40	6.71	1960140
2013-05-15	6.97	7.27	6.73	6.74	2541210
2013-05-16	7.32	8.06	7.25	7.98	5329593
2013-05-17	8.41	8.49	7.89	7.96	4005777
2013-05-20	8.03	8.07	7.54	7.57	1579656
2013-05-21	7.71	7.92	7.42	7.59	1412140
2013-05-22	7.59	7.74	7.03	7.17	1247909
2013-05-23	7.10	7.54	6.78	7.45	1533563
2013-05-24	7.48	7.55	7.23	7.42	1104415
2013-05-28	7.51	7.57	7.31	7.43	640570
2013-05-29	7.42	7.66	7.24	7.25	966862
2013-05-30	7.26	7.32	7.12	7.18	1035380
2013-05-31	7.13	7.20	7.05	7.06	1303273
2013-06-03	7.08	7.25	6.60	6.82	1584130
2013-06-04	6.87	6.91	6.41	6.47	1398830
2013-06-05	6.45	6.51	6.21	6.27	1417909
2013-06-06	6.27	6.36	6.05	6.36	1304765
2013-06-07	6.40	6.69	6.30	6.56	672133
2013-06-10	6.56	6.68	6.40	6.60	700903
2013-06-11	6.50	6.83	6.36	6.64	1092357
2013-06-12	6.70	6.73	6.35	6.40	875227
2013-06-13	6.37	6.58	6.35	6.54	623816
2013-06-14	6.52	6.61	6.38	6.43	589162
2013-06-17	6.47	6.57	6.16	6.22	738696
2013-06-18	6.32	6.63	6.32	6.41	1551337
2013-06-19	6.41	6.55	6.31	6.32	969644
2013-06-20	6.25	6.25	5.93	5.97	1205731
2013-06-21	6.00	6.17	5.91	6.15	1874051
2013-06-24	6.09	6.88	5.88	6.69	2720696
2013-06-25	6.88	6.94	6.23	6.40	2160768
2013-06-26	6.43	6.65	6.26	6.48	893272
2013-06-27	6.52	6.67	6.32	6.37	821608
2013-06-28	6.34	8.20	6.15	7.95	9725139
2013-07-01	7.98	8.15	7.36	7.69	3602660
2013-07-02	7.66	8.32	7.66	7.88	2274999
2013-07-03	7.87	7.95	7.66	7.69	756015
2013-07-05	7.81	8.19	7.61	8.04	1077117
2013-07-08	8.05	8.48	8.03	8.26	1578909
2013-07-09	8.30	8.43	7.94	7.97	1193750
2013-07-10	7.98	8.13	7.93	8.05	872359
2013-07-11	8.16	8.44	8.01	8.37	1224956
2013-07-12	8.36	8.54	8.15	8.44	1336150
2013-07-15	8.60	8.84	8.37	8.68	1757142
2013-07-16	8.70	8.78	8.40	8.42	971081
2013-07-17	8.43	8.52	8.33	8.34	716171
2013-07-18	8.36	8.50	8.08	8.44	1270032
2013-07-19	8.43	8.60	8.12	8.14	1164603
2013-07-22	8.17	8.55	8.14	8.49	940412
2013-07-23	8.49	8.58	8.26	8.37	725077
2013-07-24	8.42	8.46	8.03	8.18	940647
2013-07-25	8.20	8.47	8.10	8.42	1179982
2013-07-26	8.35	8.44	8.16	8.40	677841
2013-07-29	8.39	8.43	8.19	8.27	556385
2013-07-30	8.28	8.41	8.16	8.25	514339
2013-07-31	8.30	8.63	8.30	8.51	867071
2013-08-01	7.13	7.40	6.92	7.32	5235220
2013-08-02	7.14	7.20	6.95	7.05	1778622
2013-08-05	7.16	7.47	7.13	7.24	1791446
2013-08-06	7.20	7.28	7.01	7.10	1551988
2013-08-07	7.20	7.31	6.98	7.01	2057860
2013-08-08	7.01	7.11	6.51	6.75	2542097
2013-08-09	6.75	6.86	6.62	6.72	1166106
2013-08-12	6.72	6.85	6.60	6.85	1012933
2013-08-13	6.88	6.88	6.61	6.73	836061
2013-08-14	6.75	6.96	6.68	6.86	836365
2013-08-15	7.09	7.18	6.89	6.92	1420325
2013-08-16	6.86	7.00	6.72	6.80	1259620
2013-08-19	6.76	7.32	6.76	7.20	1839199
2013-08-20	7.18	7.32	7.07	7.10	1002904
2013-08-21	7.08	7.36	7.03	7.26	991591
2013-08-22	7.30	7.54	7.26	7.46	787261
2013-08-23	7.46	7.57	7.21	7.49	998437
2013-08-26	7.50	8.09	7.49	7.84	1566320
2013-08-27	7.75	7.80	7.33	7.36	1507538
2013-08-28	7.69	8.38	7.60	8.14	3859869
2013-08-29	8.33	8.36	8.12	8.25	1564775
2013-08-30	8.30	8.60	8.25	8.31	1385795
2013-09-03	8.90	8.94	8.34	8.55	3445390
2013-09-04	8.55	8.79	8.43	8.69	1309463
2013-09-05	8.69	8.93	8.62	8.83	1433115
2013-09-06	8.85	9.20	8.73	8.98	2215798
2013-09-09	9.00	9.31	8.91	9.30	1341094
2013-09-10	9.32	9.45	9.08	9.24	1202445
2013-09-11	9.21	9.32	8.90	9.13	1044404
2013-09-12	9.25	9.25	9.03	9.09	855789
2013-09-13	9.09	9.20	8.93	9.15	1320005
2013-09-16	9.22	9.38	9.05	9.10	1041905
2013-09-17	9.17	9.95	9.13	9.86	2422046
2013-09-18	9.88	10.58	9.86	10.10	3052928
2013-09-19	10.25	10.30	9.74	10.10	1809391
2013-09-20	10.15	10.21	9.69	9.83	2255009
2013-09-23	9.81	9.93	9.46	9.67	1277828
2013-09-24	9.70	10.00	9.56	9.87	1088898
2013-09-25	9.91	9.93	9.70	9.75	843113
2013-09-26	9.76	10.62	9.75	10.57	2503565
2013-09-27	10.91	12.15	10.58	11.30	6328900
2013-09-30	11.14	11.46	10.66	11.04	2926073
2013-10-01	11.08	11.34	10.84	11.03	1763061
2013-10-02	10.92	11.20	10.84	11.02	1493446
2013-10-03	10.99	11.12	10.55	10.69	1983635
2013-10-04	10.64	11.19	10.60	10.93	1428746
2013-10-07	10.86	10.87	10.52	10.58	1264807
2013-10-08	10.63	10.78	9.78	9.87	2256445
2013-10-09	9.83	9.99	9.33	9.66	2004698
2013-10-10	10.02	10.39	10.00	10.26	1709671
2013-10-11	10.26	10.38	9.92	10.10	1232540
2013-10-14	9.98	10.56	9.82	10.52	1455562
2013-10-15	10.52	10.96	10.42	10.71	2080265
2013-10-16	11.32	11.95	10.96	11.74	3213197
2013-10-17	11.88	12.38	11.50	12.05	2707056
2013-10-18	12.19	12.60	11.76	12.05	2135671
2013-10-21	12.05	12.20	11.26	11.59	1953692
2013-10-22	11.66	12.26	11.50	12.18	2044206
2013-10-23	12.22	12.37	12.00	12.23	1522867
2013-10-24	12.26	12.54	12.16	12.22	1721376
2013-10-25	12.24	12.40	11.61	11.80	1962328
2013-10-28	11.56	11.90	11.45	11.61	1642905
2013-10-29	11.61	11.66	11.11	11.54	1878208
2013-10-30	11.52	11.67	11.27	11.40	1535664
2013-10-31	11.37	11.74	11.22	11.65	1452902
2013-11-01	11.61	11.88	11.47	11.58	1147631
2013-11-04	11.60	12.05	11.58	11.91	1258040
2013-11-05	11.88	11.90	11.63	11.88	777814
2013-11-06	11.89	11.96	11.30	11.50	1379103
2013-11-07	11.54	11.70	10.82	10.87	1790530
2013-11-08	11.52	13.52	11.30	12.90	5058523
2013-11-11	13.05	13.30	12.69	13.21	1401269
2013-11-12	13.12	13.12	12.57	12.99	1142836
2013-11-13	12.85	13.43	12.75	13.42	1030862
2013-11-14	13.40	13.43	13.10	13.28	781335
2013-11-15	13.25	13.76	13.11	13.53	1192856
2013-11-18	13.58	13.74	12.85	12.98	1241809
2013-11-19	12.95	13.47	12.82	13.17	923570
2013-11-20	13.22	13.39	12.96	13.10	763602
2013-11-21	13.19	14.13	13.16	13.96	1491432
2013-11-22	14.10	14.61	13.89	14.09	1837930
2013-11-25	14.15	14.56	13.81	14.28	914668
2013-11-26	14.34	14.78	14.23	14.61	1228995
2013-11-27	14.54	15.22	14.52	14.93	1293237
2013-11-29	15.03	15.15	14.69	14.76	610216
2013-12-02	15.16	15.39	14.76	15.11	1543195
2013-12-03	14.98	15.36	14.66	14.82	986999
2013-12-04	14.81	14.91	14.42	14.74	869456
2013-12-05	14.72	14.82	14.21	14.39	852424
2013-12-06	14.50	14.71	13.95	14.46	1085616
2013-12-09	14.53	14.75	13.39	13.70	1659225
2013-12-10	13.76	14.13	13.55	14.01	1721508
2013-12-11	14.00	14.00	12.74	12.79	1695059
2013-12-12	12.76	13.55	12.67	13.35	1102151
2013-12-13	13.43	13.58	12.97	13.10	825985
2013-12-16	13.10	13.36	12.88	13.08	1281846
2013-12-17	13.12	13.28	12.57	12.65	1192079
2013-12-18	12.65	14.77	12.65	14.75	5499596
2013-12-19	14.79	15.18	14.38	14.86	2801659
2013-12-20	14.99	15.19	14.60	14.85	4561416
2013-12-23	14.91	15.44	14.72	15.38	1430506
2013-12-24	15.36	15.71	15.33	15.57	528225
2013-12-26	15.68	16.36	15.61	15.70	1212771
2013-12-27	15.53	15.70	14.98	15.25	1136007
2013-12-30	15.24	15.28	14.83	15.22	604687
2013-12-31	15.29	15.38	14.91	14.99	636931
2014-01-02	14.95	15.10	14.67	15.01	877481
2014-01-03	15.03	15.22	14.85	15.03	574360
2014-01-06	15.16	15.17	14.16	14.66	1229178
2014-01-07	14.79	15.07	14.66	14.97	895495
2014-01-08	14.96	15.82	14.80	15.76	1309501
2014-01-09	15.98	16.45	15.84	16.15	1410234
2014-01-10	16.26	16.49	15.72	16.44	1347887
2014-01-13	16.48	16.58	15.23	15.55	1609458
2014-01-14	15.58	16.06	15.51	16.06	1508520
2014-01-15	16.10	16.17	15.65	16.09	923958
2014-01-16	16.06	17.28	15.95	17.22	2346334
2014-01-17	17.28	18.10	16.93	17.03	2893413
2014-01-21	17.31	17.55	16.40	17.22	1954877
2014-01-22	17.21	17.50	16.85	17.47	1059411
2014-01-23	17.45	17.64	17.00	17.57	1169548
2014-01-24	17.25	18.18	16.26	16.55	2599827
2014-01-27	16.75	16.84	14.82	15.87	2262584
2014-01-28	15.97	16.64	15.69	16.49	1265904
2014-01-29	16.24	16.68	15.76	15.92	1208238
2014-01-30	16.19	16.80	15.95	15.96	1445418
2014-01-31	15.59	16.00	15.32	15.66	883862
2014-02-03	15.74	15.85	14.46	14.74	1524967
2014-02-04	14.14	14.74	13.65	13.78	3081882
2014-02-05	13.44	13.66	12.70	13.14	9665807
2014-02-06	13.14	13.50	12.91	13.10	2121533
2014-02-07	13.23	14.15	13.21	14.08	2052392
2014-02-10	13.89	14.93	13.60	14.70	1682029
2014-02-11	14.80	15.03	14.55	14.82	983981
2014-02-12	14.79	15.28	14.70	15.06	1235751
2014-02-13	14.71	15.23	14.70	15.14	899147
2014-02-14	15.16	15.50	14.97	15.12	888198
2014-02-18	15.24	15.51	14.96	15.46	1217368
2014-02-19	15.45	15.49	14.66	14.69	2377418
2014-02-20	14.69	15.33	14.41	15.10	1457076
2014-02-21	15.23	15.84	14.90	15.65	1501010
2014-02-24	15.75	16.34	15.75	16.05	1248617
2014-02-25	16.13	16.50	15.97	16.22	1098104
2014-02-26	16.22	16.52	15.76	16.04	1492119
2014-02-27	16.00	16.25	15.56	16.02	1741090
2014-02-28	15.40	15.57	13.50	14.09	6084315
2014-03-03	13.77	14.05	13.49	13.84	2238373
2014-03-04	14.09	15.00	14.09	14.97	2429941
2014-03-05	15.00	15.39	14.93	15.22	2127862
2014-03-06	15.23	15.33	14.00	14.22	1721311
2014-03-07	14.34	14.55	13.60	13.83	2105239
2014-03-10	13.72	13.93	13.39	13.85	1725203
2014-03-11	13.92	14.18	13.50	13.70	1623980
2014-03-12	13.51	14.13	13.51	13.79	1349463
2014-03-13	13.87	13.98	13.28	13.45	1365297
2014-03-14	13.37	13.63	13.14	13.45	940158
2014-03-17	13.61	13.80	13.43	13.50	1168037
2014-03-18	13.56	14.04	13.49	14.02	1127664
2014-03-19	14.17	14.27	13.78	14.00	1075874
2014-03-20	13.91	14.29	13.71	14.01	734463
2014-03-21	14.09	14.25	13.25	13.54	2583717
2014-03-24	13.61	13.95	12.37	12.46	2963240
2014-03-25	12.96	13.42	12.18	12.61	1797683
2014-03-26	12.69	13.07	12.15	12.18	1541322
2014-03-27	12.13	12.35	11.28	12.30	2622368
2014-03-28	12.81	13.00	11.80	12.11	1828457
2014-03-31	13.20	13.49	12.25	12.71	3538975
2014-04-01	12.59	12.97	12.15	12.31	1790350
2014-04-02	12.32	12.49	12.03	12.14	1576275
2014-04-03	12.10	12.16	11.35	11.59	2041339
2014-04-04	7.94	9.20	7.88	8.43	20006716
2014-04-07	8.40	8.52	7.91	8.26	3954440
2014-04-08	8.30	8.70	8.12	8.29	2268455
2014-04-09	7.97	8.27	7.86	8.11	4074321
2014-04-10	8.07	8.16	7.26	7.49	4834132
2014-04-11	7.41	8.01	7.13	7.42	3202724
2014-04-14	7.46	7.80	7.01	7.19	2017653
2014-04-15	7.75	7.75	7.05	7.39	4573292
2014-04-16	7.46	7.70	7.33	7.55	1957431
2014-04-17	7.54	7.80	7.37	7.57	1263739
2014-04-21	7.57	7.75	7.43	7.69	1255378
2014-04-22	7.68	8.05	7.61	7.83	1675209
2014-04-23	7.78	7.78	7.50	7.59	1292352
2014-04-24	7.68	7.79	7.23	7.50	1514513
2014-04-25	7.41	7.50	7.20	7.21	1217527
2014-04-28	7.27	7.45	6.88	7.22	1700410
2014-04-29	7.28	7.53	7.13	7.41	1413583
2014-04-30	7.39	7.53	7.18	7.45	1133405
2014-05-01	7.38	7.52	7.20	7.32	1524116
2014-05-02	7.36	7.44	7.11	7.25	1373906
2014-05-05	7.18	7.36	7.05	7.33	1904520
2014-05-06	7.27	7.42	7.18	7.23	1744591
2014-05-07	7.27	7.34	6.95	7.17	1762671
2014-05-08	7.15	7.35	6.95	7.09	1401370
2014-05-09	7.05	7.40	6.96	7.37	1392527
2014-05-12	7.46	7.56	7.26	7.52	2204469
2014-05-13	8.84	9.38	7.98	8.04	11795374
2014-05-14	8.04	8.24	7.80	7.95	4670020
2014-05-15	7.90	8.01	7.47	7.66	2185642
2014-05-16	7.71	7.73	7.48	7.67	2085703
2014-05-19	7.60	7.84	7.50	7.77	1308124
2014-05-20	7.76	7.76	7.39	7.50	1737033
2014-05-21	7.52	7.66	7.23	7.27	1029212
2014-05-22	7.26	7.74	7.26	7.63	1122898
2014-05-23	7.66	7.96	7.55	7.96	1447344
2014-05-27	8.08	8.12	7.89	8.07	1201884
2014-05-28	8.08	8.19	7.93	8.01	852532
2014-05-29	8.05	8.25	8.00	8.09	1205352
2014-05-30	8.12	8.13	7.75	7.90	1033004
2014-06-02	7.98	8.13	7.66	7.96	1499722
2014-06-03	7.91	8.02	7.73	7.89	824079
2014-06-04	7.83	8.09	7.73	8.08	1296766
2014-06-05	9.30	9.75	8.88	9.05	8361790
2014-06-06	9.15	9.24	8.75	8.89	2198689
2014-06-09	8.90	9.35	8.85	9.17	2220064
2014-06-10	9.18	9.49	9.15	9.48	1425587
2014-06-11	9.34	9.71	9.17	9.39	1639458
2014-06-12	9.67	10.33	9.58	10.10	4193284
2014-06-13	10.15	10.20	9.73	10.07	2103337
2014-06-16	10.12	10.31	9.87	10.15	1499223
2014-06-17	10.18	10.30	9.97	10.19	1279378
2014-06-18	10.16	10.22	10.00	10.19	952089
2014-06-19	10.20	10.27	9.98	10.15	992175
2014-06-20	10.12	10.29	10.05	10.17	2188684
2014-06-23	10.17	10.63	10.10	10.21	2040213
2014-06-24	10.17	10.33	9.92	10.00	1831581
2014-06-25	9.93	10.23	9.71	10.14	1497168
2014-06-26	10.19	10.19	9.91	9.94	991264
2014-06-27	9.87	9.98	9.67	9.93	1767633
2014-06-30	9.88	10.05	9.78	9.88	814751
2014-07-01	9.91	10.19	9.91	10.13	1143311
2014-07-02	10.13	10.23	10.04	10.07	841238
2014-07-03	10.12	10.22	10.01	10.20	505280
2014-07-07	10.15	10.19	9.68	9.73	1509131
2014-07-08	9.75	9.83	9.12	9.29	2273739
2014-07-09	9.38	9.59	9.15	9.56	1083395
2014-07-10	9.19	9.57	9.10	9.29	1269458
2014-07-11	9.69	9.94	9.60	9.77	1390570
2014-07-14	9.95	9.98	9.57	9.61	791096
2014-07-15	9.60	9.77	9.12	9.22	1724201
2014-07-16	9.27	9.47	9.11	9.19	913899
2014-07-17	9.09	9.13	8.58	8.67	2787302
2014-07-18	8.67	9.24	8.62	9.18	1254492
2014-07-21	9.14	9.17	8.85	9.08	951370
2014-07-22	9.16	9.27	8.99	9.07	794954
2014-07-23	9.15	9.35	9.08	9.29	959575
2014-07-24	9.33	9.42	9.12	9.20	962621
2014-07-25	9.14	9.25	9.01	9.10	556307
2014-07-28	9.13	9.19	8.79	8.91	961645
2014-07-29	9.31	9.63	9.11	9.51	1665762
2014-07-30	9.61	9.85	8.91	9.23	2732140
2014-07-31	10.07	10.70	9.25	9.74	3085748
2014-08-01	9.87	9.87	9.16	9.28	2450914
2014-08-04	9.29	9.41	9.05	9.18	1186081
2014-08-05	9.09	9.46	9.01	9.29	986974
2014-08-06	9.16	9.74	9.16	9.72	1202198
2014-08-07	9.74	9.89	9.49	9.57	1337430
2014-08-08	9.53	9.78	9.49	9.73	1021092
2014-08-11	9.82	10.15	9.68	10.06	1592151
2014-08-12	10.10	10.32	9.84	9.90	1852772
2014-08-13	9.98	10.23	9.80	9.89	1171318
2014-08-14	9.86	10.09	9.85	9.97	761152
2014-08-15	10.07	10.23	9.80	9.87	1067765
2014-08-18	10.03	10.12	9.95	10.08	816141
2014-08-19	10.14	10.17	9.87	10.02	834456
2014-08-20	9.99	10.00	9.68	9.75	828768
2014-08-21	9.70	9.75	9.34	9.43	1011266
2014-08-22	9.40	9.55	9.28	9.48	733169
2014-08-25	9.59	9.79	9.53	9.71	732189
2014-08-26	9.70	9.93	9.70	9.89	755083
2014-08-27	9.89	10.00	9.73	9.74	801722
2014-08-28	9.70	9.86	9.43	9.46	860433
2014-08-29	9.49	9.62	9.42	9.50	579291
2014-09-02	9.54	9.56	9.35	9.45	804118
2014-09-03	9.91	10.11	9.70	9.76	2648681
2014-09-04	9.79	9.86	9.21	9.28	1342978
2014-09-05	9.25	9.30	8.94	9.20	1428614
2014-09-08	9.16	9.34	9.00	9.30	1070991
2014-09-09	9.24	9.29	9.04	9.05	1028331
2014-09-10	9.03	9.33	9.03	9.31	917525
2014-09-11	9.25	9.45	9.15	9.45	996978
2014-09-12	9.41	9.64	9.25	9.40	1063492
2014-09-15	9.86	9.90	8.93	8.99	3129357
2014-09-16	8.94	9.11	8.75	9.04	1305839
2014-09-17	9.26	9.90	9.24	9.88	2969260
2014-09-18	10.01	10.09	9.77	9.88	1532562
2014-09-19	9.94	10.13	9.65	9.80	1628794
2014-09-22	9.69	9.74	9.50	9.63	1073220
2014-09-23	9.57	9.94	9.57	9.77	1538398
2014-09-24	9.77	10.04	9.72	9.98	1004176
2014-09-25	9.95	9.99	9.56	9.63	1147691
2014-09-26	9.67	9.67	9.38	9.63	958928
2014-09-29	9.46	9.65	9.36	9.45	1319091
2014-09-30	9.43	9.44	9.10	9.10	1217533
2014-10-01	9.12	9.24	8.78	8.91	1505087
2014-10-02	8.92	9.05	8.70	9.01	1171043
2014-10-03	9.48	9.48	9.07	9.08	1613494
2014-10-06	9.10	9.17	8.86	9.02	1030087
2014-10-07	8.93	9.13	8.66	8.80	1295237
2014-10-08	8.78	9.10	8.51	9.10	1144942
2014-10-09	9.06	9.06	8.51	8.62	1352508
2014-10-10	8.58	8.80	8.36	8.41	1333531
2014-10-13	8.39	8.63	7.96	8.30	1671052
2014-10-14	8.39	8.79	8.22	8.50	1550541
2014-10-15	8.33	9.08	8.25	8.99	1630165
2014-10-16	8.81	9.32	8.70	9.20	1687776
2014-10-17	9.42	9.42	8.87	8.93	1339659
2014-10-20	8.94	9.35	8.91	9.15	894204
2014-10-21	9.26	9.27	9.00	9.12	911438
2014-10-22	9.13	9.17	8.90	8.94	956867
2014-10-23	9.05	9.39	8.95	9.26	1104593
2014-10-24	9.23	9.46	9.10	9.15	1167576
2014-10-27	9.09	9.26	8.88	9.24	676437
2014-10-28	9.29	9.55	9.18	9.36	1518592
2014-10-29	9.35	9.45	9.06	9.31	762908
2014-10-30	9.24	9.65	9.17	9.61	1141674
2014-10-31	9.75	9.95	9.53	9.62	1413331
2014-11-03	9.62	9.83	9.38	9.50	1092085
2014-11-04	9.45	9.63	9.27	9.32	801787
2014-11-05	9.39	9.39	8.92	9.03	1052219
2014-11-06	9.06	9.22	8.98	9.15	972482
2014-11-07	9.08	9.19	8.95	9.12	900436
2014-11-10	8.93	9.32	8.93	9.32	1211077
2014-11-11	8.75	9.08	8.30	8.82	3035404
2014-11-12	8.76	8.99	8.62	8.98	945646
2014-11-13	9.00	9.18	8.90	8.97	283346
2014-11-14	8.76	8.76	8.40	8.54	1246138
2014-11-17	8.57	8.68	8.52	8.56	975198
2014-11-18	8.59	8.76	8.52	8.58	1103937
2014-11-19	8.55	8.64	8.44	8.44	600678
2014-11-20	8.38	8.56	8.33	8.42	854333
2014-11-21	8.58	8.60	8.40	8.52	883810
2014-11-24	8.54	8.79	8.52	8.77	743383
2014-11-25	8.79	8.84	8.62	8.77	577249
2014-11-26	8.78	8.89	8.63	8.87	477229
2014-11-28	8.87	9.15	8.75	8.78	467586
2014-12-01	8.78	9.06	8.55	8.62	1089768
2014-12-02	8.67	8.94	8.61	8.84	757017
2014-12-03	8.83	8.86	8.58	8.65	924454
2014-12-04	8.62	8.69	8.42	8.51	741381
2014-12-05	8.54	8.71	8.47	8.64	619943
2014-12-08	8.60	8.81	8.32	8.35	1112782
2014-12-09	8.26	8.49	8.09	8.48	1105654
2014-12-10	8.42	8.50	8.13	8.15	943997
2014-12-11	8.22	8.49	8.09	8.15	1106851
2014-12-12	8.09	8.23	7.85	7.99	924421
2014-12-15	8.07	8.16	7.60	7.67	1435081
2014-12-16	7.61	7.99	7.51	7.64	1309592
2014-12-17	8.05	8.65	7.92	8.65	2279046
2014-12-18	8.84	9.09	8.61	9.02	1845654
2014-12-19	9.19	10.00	9.16	9.46	5503339
2014-12-22	9.46	9.46	9.15	9.33	1174268
2014-12-23	9.36	9.51	8.93	9.03	1132977
2014-12-24	9.14	9.60	9.14	9.34	866949
2014-12-26	9.42	9.65	9.16	9.62	1028277
2014-12-29	9.59	9.78	9.41	9.59	752313
2014-12-30	9.52	9.64	9.33	9.40	778553
2014-12-31	9.40	9.86	9.39	9.65	1213616
2015-01-02	9.77	9.88	9.47	9.82	1087873
2015-01-05	9.73	10.29	9.61	9.99	2303367
2015-01-06	10.06	10.29	9.65	10.06	2810088
2015-01-07	10.25	12.80	10.25	12.52	6872348
2015-01-08	12.80	14.70	12.71	13.97	10954366
2015-01-09	13.97	14.20	13.29	14.03	4109369
2015-01-12	14.17	14.88	14.07	14.57	3048720
2015-01-13	14.50	15.06	14.23	14.70	4474698
2015-01-14	14.55	15.33	14.32	15.08	4485830
2015-01-15	15.12	15.22	14.17	14.22	3132560
2015-01-16	14.41	14.89	14.14	14.82	2352795
2015-01-20	14.97	15.00	13.79	14.56	2515519
2015-01-21	14.46	14.85	13.92	14.04	2070912
2015-01-22	14.04	14.20	13.27	14.01	2226895
2015-01-23	13.81	13.99	13.59	13.87	1312600
2015-01-26	13.93	14.66	13.86	14.44	1520366
2015-01-27	14.12	14.80	14.10	14.48	1200151
2015-01-28	14.55	14.65	14.06	14.15	1146789
2015-01-29	14.20	14.64	13.83	14.59	1065464
2015-01-30	14.49	15.00	14.25	14.28	1203929
2015-02-02	14.41	14.62	14.09	14.41	1302616
2015-02-03	14.47	14.68	13.67	14.00	1534589
2015-02-04	13.81	13.94	13.41	13.81	1272978
2015-02-05	13.90	14.18	13.75	14.06	1597805
2015-02-06	14.01	14.40	13.79	13.87	891456
2015-02-09	13.81	13.95	13.37	13.39	1571735
2015-02-10	13.55	14.00	13.46	13.84	1352220
2015-02-11	13.79	14.21	13.57	13.78	951355
2015-02-12	13.86	14.60	13.72	14.50	1743407
2015-02-13	14.52	14.90	14.20	14.73	1799969
2015-02-17	14.78	15.44	14.75	14.91	2243205
2015-02-18	15.03	15.25	14.82	15.02	1406862
2015-02-19	15.00	15.50	14.83	15.40	1597607
2015-02-20	15.41	15.51	15.05	15.37	1613814
2015-02-23	15.38	15.94	15.26	15.52	1313715
2015-02-24	15.51	15.53	14.91	15.00	1530642
2015-02-25	15.00	15.24	14.77	15.17	1172238
2015-02-26	15.20	15.32	14.52	15.28	942591
2015-02-27	15.24	15.34	14.86	15.07	724341
2015-03-02	15.11	15.42	14.97	15.22	1225478
2015-03-03	15.52	15.56	14.64	15.23	1678430
2015-03-04	15.07	15.94	14.84	15.70	1986391
2015-03-05	15.70	15.89	15.21	15.39	1927318
2015-03-06	15.24	15.38	14.95	15.20	1087119
2015-03-09	15.25	15.48	15.01	15.38	1205481
2015-03-10	15.16	15.65	15.00	15.33	1466219
2015-03-11	15.38	15.50	15.06	15.41	892659
2015-03-12	15.47	15.64	15.31	15.63	949878
2015-03-13	15.60	16.29	15.47	15.93	2575239
2015-03-16	16.05	16.19	15.84	16.12	1213569
2015-03-17	16.09	16.55	15.95	16.20	1353694
2015-03-18	16.09	16.44	16.05	16.10	1368138
2015-03-19	16.12	16.45	15.95	16.06	1599400
2015-03-20	16.06	16.33	14.46	14.63	6097965
2015-03-23	14.25	14.69	13.85	14.05	2396838
2015-03-24	14.09	14.37	13.84	13.89	1308946
2015-03-25	14.00	14.18	13.03	13.29	2204902
2015-03-26	13.16	13.69	13.02	13.31	1456347
2015-03-27	13.36	14.10	13.31	13.93	1233840
2015-03-30	13.76	14.15	13.72	14.00	1078754
2015-03-31	13.88	14.60	13.88	14.28	1597505
2015-04-01	14.27	14.69	13.91	14.67	1869067
2015-04-02	14.68	14.85	14.32	14.69	1020999
2015-04-06	14.56	14.88	14.36	14.71	800486
2015-04-07	14.41	15.00	14.41	14.62	823407
2015-04-08	14.68	15.48	14.57	15.28	1595068
2015-04-09	15.46	15.50	14.73	15.26	1042883
2015-04-10	15.27	15.54	15.20	15.43	947040
2015-04-13	15.45	15.76	15.31	15.63	1337907
2015-04-14	15.61	15.70	15.22	15.55	628773
2015-04-15	15.59	15.64	15.27	15.45	804008
2015-04-16	15.45	15.76	15.37	15.52	888249
2015-04-17	15.37	15.55	15.08	15.30	811504
2015-04-20	15.54	15.96	15.32	15.89	1100216
2015-04-21	16.00	16.03	15.63	15.88	809485
2015-04-22	15.93	16.29	15.67	16.03	1075163
2015-04-23	16.01	17.00	15.86	16.95	2037230
2015-04-24	17.00	17.27	16.53	16.86	1408188
2015-04-27	16.95	17.25	15.64	15.78	1907694
2015-04-28	15.82	16.17	15.21	15.80	1360433
2015-04-29	15.52	16.17	15.35	15.45	987048
2015-04-30	15.33	15.62	14.61	14.87	1558326
2015-05-01	15.12	16.16	15.12	15.79	1237026
2015-05-04	15.81	16.09	15.66	15.69	1191756
2015-05-05	15.63	15.71	15.00	15.12	1320789
2015-05-06	15.25	15.37	14.85	15.18	1073603
2015-05-07	15.19	15.57	14.81	15.16	832962
2015-05-08	15.40	15.81	15.31	15.59	854386
2015-05-11	15.65	15.97	15.26	15.37	1115387
2015-05-12	15.14	16.09	14.88	16.02	1261213
2015-05-13	16.17	16.32	15.83	16.26	1305767
2015-05-14	16.43	16.44	15.95	16.31	897105
2015-05-15	16.36	16.53	16.13	16.42	885015
2015-05-18	16.61	17.05	16.36	17.03	1560659
2015-05-19	17.03	17.63	17.00	17.26	1387592
2015-05-20	17.24	17.32	16.67	16.85	1283057
2015-05-21	16.84	17.45	16.80	17.25	1148657
2015-05-22	17.20	17.58	16.97	17.45	794018
2015-05-26	17.37	17.87	17.15	17.74	1960765
2015-05-27	18.12	18.18	17.20	17.82	1599211
2015-05-28	17.82	17.85	17.25	17.68	781388
2015-05-29	17.74	17.88	17.28	17.35	1137977
2015-06-01	18.17	19.00	17.80	17.88	3392756
2015-06-02	17.83	18.29	17.39	17.99	2798088
2015-06-03	19.02	19.59	18.10	19.57	3653947
2015-06-04	19.83	20.28	19.30	19.74	2461414
2015-06-05	19.45	20.15	19.21	19.97	1617024
2015-06-08	19.99	20.57	19.90	20.09	2076257
2015-06-09	20.14	20.81	19.78	20.65	2095750
2015-06-10	20.60	21.24	20.40	20.71	1727669
2015-06-11	20.78	20.83	20.42	20.74	1359632
2015-06-12	20.56	20.71	20.21	20.34	935374
2015-06-15	20.22	20.46	19.85	20.43	949711
2015-06-16	20.47	20.94	20.47	20.73	716975
2015-06-17	20.69	20.87	20.37	20.59	659721
2015-06-18	20.80	21.56	20.60	21.37	1285566
2015-06-19	21.42	21.71	20.90	21.31	1834412
2015-06-22	21.73	22.15	21.34	22.06	1385351
2015-06-23	22.11	22.19	21.35	21.82	969682
2015-06-24	21.76	22.06	20.55	20.70	1376600
2015-06-25	20.91	21.33	20.55	20.68	1522615
2015-06-26	20.69	21.19	20.33	21.14	1510013
2015-06-29	20.84	21.75	20.42	21.24	1527333
2015-06-30	21.51	22.85	21.43	22.58	2289909
2015-07-01	23.01	23.16	22.30	22.50	1448555
2015-07-02	22.44	22.47	21.63	22.10	992983
2015-07-06	21.93	22.87	21.71	22.78	1159436
2015-07-07	22.75	22.88	21.60	21.94	1497245
2015-07-08	21.60	22.02	21.16	21.35	1089522
2015-07-09	21.93	22.88	21.89	22.40	1398361
2015-07-10	22.31	22.88	22.00	22.78	802152
2015-07-13	23.00	23.68	23.00	23.44	1105901
2015-07-14	23.50	24.70	23.37	23.97	1703251
2015-07-15	24.29	24.87	23.48	23.55	1508115
2015-07-16	23.81	24.72	23.53	24.53	980610
2015-07-17	24.60	24.81	24.39	24.66	819949
2015-07-20	24.88	24.98	24.38	24.54	676351
2015-07-21	24.47	24.50	23.57	23.77	1054888
2015-07-22	23.42	24.87	23.26	24.75	722732
2015-07-23	24.81	25.25	23.90	24.01	1075757
2015-07-24	23.74	24.52	22.97	23.24	1180883
2015-07-27	23.13	23.24	22.18	22.80	1314177
2015-07-28	22.99	24.30	22.76	23.71	1230461
2015-07-29	23.71	23.95	22.93	23.43	762374
2015-07-30	23.24	23.33	22.43	23.13	920824
2015-07-31	23.41	23.53	22.90	23.34	904771
2015-08-03	23.29	23.65	22.70	23.03	1020409
2015-08-04	23.25	23.67	23.00	23.31	681051
2015-08-05	23.48	24.04	23.36	23.42	754134
2015-08-06	23.42	23.59	22.10	22.43	1142456
2015-08-07	22.19	22.19	20.30	21.12	2066349
2015-08-10	21.12	21.92	20.84	21.11	1321156
2015-08-11	22.09	25.00	18.84	20.83	8615320
2015-08-12	20.08	20.52	19.16	19.90	2108696
2015-08-13	20.07	21.49	19.93	20.73	1483104
2015-08-14	20.44	20.81	19.05	19.25	1784762
2015-08-17	19.03	19.88	18.90	19.77	1373065
2015-08-18	19.81	19.81	19.00	19.03	1114287
2015-08-19	18.91	19.02	18.06	18.71	1585862
2015-08-20	18.40	18.86	17.16	17.18	1608302
2015-08-21	16.29	17.94	16.17	17.33	1824417
2015-08-24	16.30	17.75	15.60	16.79	2206033
2015-08-25	17.92	17.98	16.73	16.88	1900051
2015-08-26	17.33	17.51	16.27	17.46	1663395
2015-08-27	17.68	18.10	17.45	18.04	1367691
2015-08-28	17.86	18.55	17.84	18.41	1285045
2015-08-31	18.34	18.81	17.43	17.46	1145764
2015-09-01	16.97	17.46	16.56	16.62	1217396
2015-09-02	17.01	17.64	16.51	17.54	920424
2015-09-03	17.97	18.09	16.80	16.85	921685
2015-09-04	16.45	17.50	16.45	16.89	580028
2015-09-08	17.34	17.64	16.91	17.58	601897
2015-09-09	17.74	17.90	17.24	17.42	1057943
2015-09-10	17.39	17.88	17.28	17.73	542296
2015-09-11	17.61	18.11	17.36	18.08	646384
2015-09-14	18.09	18.58	17.13	17.88	1086597
2015-09-15	17.88	18.44	17.67	18.26	651193
2015-09-16	18.34	18.59	18.04	18.41	867799
2015-09-17	18.42	19.49	18.21	19.31	1133690
2015-09-18	18.95	19.33	18.86	19.17	1487330
2015-09-21	19.33	19.63	17.22	18.22	2606989
2015-09-22	18.23	18.42	17.07	17.38	1779134
2015-09-23	17.38	18.22	17.05	18.02	1422641
2015-09-24	17.91	18.19	17.00	17.56	1017376
2015-09-25	17.86	17.88	15.70	16.02	1964433
2015-09-28	15.88	15.90	14.25	14.50	1972662
2015-09-29	14.65	14.88	12.80	13.25	2245603
2015-09-30	13.76	13.95	12.82	13.43	1850319
2015-10-01	13.44	13.87	12.80	13.62	1637656
2015-10-02	13.45	14.95	13.21	14.91	1322004
2015-10-05	15.03	15.59	14.56	15.03	1200056
2015-10-06	14.90	14.97	13.45	14.26	1198952
2015-10-07	14.34	14.59	13.54	14.32	1040725
2015-10-08	14.29	14.37	13.50	14.29	1226377
2015-10-09	14.24	14.84	14.10	14.37	888030
2015-10-12	14.46	14.60	13.87	13.95	718231
2015-10-13	13.94	14.17	12.91	12.93	1557560
2015-10-14	13.07	13.75	12.88	13.36	1293347
2015-10-15	13.22	14.65	13.19	14.60	1645719
2015-10-16	14.62	14.95	14.36	14.63	874917
2015-10-19	14.65	15.29	13.79	14.50	1169880
2015-10-20	14.53	14.53	13.60	13.69	908688
2015-10-21	13.70	14.13	12.82	13.31	1378263
2015-10-22	13.43	14.16	12.95	13.42	1494575
2015-10-23	13.62	14.53	13.52	14.29	1174354
2015-10-26	14.23	14.87	14.00	14.48	794793
2015-10-27	14.41	14.78	13.98	14.26	1057618
2015-10-28	14.35	14.94	14.04	14.92	1367475
2015-10-29	15.05	15.40	14.09	14.15	1376579
2015-10-30	14.15	15.79	14.04	15.65	1994624
2015-11-02	15.88	17.02	15.65	16.68	1619509
2015-11-03	16.57	17.03	16.09	16.56	1301790
2015-11-04	16.79	17.74	16.42	17.23	1856499
2015-11-05	17.50	18.25	17.40	17.77	1937041
2015-11-06	17.66	18.65	17.39	18.59	2000714
2015-11-09	18.41	18.61	17.70	17.88	1521727
2015-11-10	16.78	17.00	15.39	16.21	3002572
2015-11-11	16.26	16.63	15.84	16.18	1202783
2015-11-12	15.97	15.97	15.27	15.31	1205946
2015-11-13	15.24	15.65	14.82	15.41	952671
2015-11-16	15.39	15.66	14.98	15.58	917137
2015-11-17	15.60	16.26	15.26	15.64	901585
2015-11-18	16.23	17.70	16.22	17.51	1889271
2015-11-19	17.56	17.82	16.76	16.93	1232048
2015-11-20	17.09	17.64	16.88	17.43	960655
2015-11-23	17.31	17.88	17.25	17.63	1013706
2015-11-24	17.49	17.67	17.28	17.48	617816
2015-11-25	17.40	18.17	17.40	17.65	931330
2015-11-27	17.77	18.27	17.70	17.94	479386
2015-11-30	18.08	18.39	17.50	17.80	923982
2015-12-01	17.83	17.94	17.05	17.59	1015095
2015-12-02	17.63	18.25	17.51	17.62	893366
2015-12-03	17.82	17.94	16.31	16.80	1397428
2015-12-04	17.20	17.63	16.76	17.59	1296400
2015-12-07	17.56	17.56	16.71	16.76	1255495
2015-12-08	16.44	17.20	16.41	17.04	861143
2015-12-09	16.95	16.98	16.07	16.29	871878
2015-12-10	16.36	16.58	16.15	16.42	615971
2015-12-11	16.00	16.27	15.39	15.41	1028893
2015-12-14	15.37	15.76	14.67	15.25	1200567
2015-12-15	15.43	16.29	15.43	15.90	1160386
2015-12-16	16.05	16.47	15.67	16.44	1214680
2015-12-17	16.54	16.71	15.95	16.16	707556
2015-12-18	16.06	16.55	15.99	16.01	1854823
2015-12-21	17.00	17.14	16.38	16.77	1206419
2015-12-22	16.96	16.96	16.35	16.78	584040
2015-12-23	16.90	17.27	16.78	16.99	763319
2015-12-24	17.00	17.50	17.00	17.08	686936
2015-12-28	17.00	17.42	16.68	17.04	748796
2015-12-29	17.18	17.46	16.73	17.12	963566
2015-12-30	17.12	17.78	17.09	17.42	764814
2015-12-31	17.29	17.60	17.11	17.33	946396
2016-01-04	16.93	17.51	16.49	16.64	1083568
2016-01-05	16.64	17.20	16.26	16.39	881189
2016-01-06	16.01	16.17	15.58	15.77	1101298
2016-01-07	15.25	15.36	14.79	15.00	1324130
2016-01-08	15.00	15.44	14.60	14.85	1107359
2016-01-11	14.80	14.90	11.87	12.37	3714153
2016-01-12	12.50	13.07	11.69	12.22	2055472
2016-01-13	12.38	12.46	10.03	10.06	3346121
2016-01-14	10.16	10.52	8.75	10.21	3389179
2016-01-15	9.74	10.19	9.17	10.10	1750162
2016-01-19	10.31	10.49	8.65	9.14	2433110
2016-01-20	8.81	10.07	8.27	9.75	3611099
2016-01-21	9.60	10.25	9.39	9.80	1715501
2016-01-22	10.16	10.47	10.05	10.38	1510300
2016-01-25	10.26	10.55	9.83	9.83	1957112
2016-01-26	9.81	9.92	9.01	9.59	1371401
2016-01-27	9.54	9.74	8.76	8.88	2093086
2016-01-28	9.04	9.08	8.30	8.56	1675169
2016-01-29	8.48	8.82	8.16	8.80	2249065
2016-02-01	8.94	9.06	8.32	8.71	1936859
2016-02-02	8.60	8.60	7.95	8.11	2209190
2016-02-03	8.07	8.15	7.49	8.11	2210511
2016-02-04	7.97	8.89	7.85	8.27	1677236
2016-02-05	8.21	8.44	7.75	7.90	2040418
2016-02-08	7.77	7.80	7.10	7.32	1920011
2016-02-09	7.11	7.53	7.00	7.28	1366233
2016-02-10	7.35	7.88	7.12	7.17	1477289
2016-02-11	7.00	7.62	6.96	7.43	2101979
2016-02-12	7.62	7.62	7.11	7.54	2369593
2016-02-16	7.76	7.97	7.63	7.86	1751584
2016-02-17	7.93	8.64	7.93	8.59	2510890
2016-02-18	8.64	8.64	8.05	8.06	1629204
2016-02-19	8.00	8.32	7.77	8.30	1176819
2016-02-22	8.44	8.50	7.96	8.19	1328862
2016-02-23	8.09	8.29	7.76	7.76	1253576
2016-02-24	7.63	7.93	7.18	7.91	1320122
2016-02-25	7.99	8.19	7.66	7.81	1324225
2016-02-26	7.91	8.27	7.83	8.25	1667419
2016-02-29	8.23	8.44	8.06	8.13	1960000
2016-03-01	8.72	9.64	8.49	8.74	5332427
2016-03-02	8.73	9.72	8.70	9.44	200
2016-03-03	9.47	9.69	9.29	9.47	1919018
2016-03-04	9.45	9.94	9.26	9.59	1851557
2016-03-07	9.46	9.81	9.25	9.57	2529298
2016-03-08	9.45	9.47	8.81	8.83	1844062
2016-03-09	8.87	9.04	8.26	8.96	2806433
2016-03-10	9.01	9.23	8.24	8.96	2206772
2016-03-11	8.60	9.05	8.46	9.03	2305078
2016-03-14	9.02	9.46	8.94	9.32	1525805
2016-03-15	9.18	9.24	8.36	8.42	1731739
2016-03-16	8.33	8.55	7.83	8.06	2036546
2016-03-17	8.00	8.22	7.52	8.10	2244432
2016-03-18	8.16	8.54	7.90	8.39	2818107
2016-03-21	8.37	9.29	8.30	9.08	2406030
2016-03-22	9.02	9.43	9.00	9.31	1711684
2016-03-23	9.29	9.53	8.84	8.93	2031519
2016-03-24	8.84	9.18	8.53	8.87	1149406
2016-03-28	8.97	9.13	8.56	8.66	1246498
2016-03-29	8.61	8.95	8.25	8.93	2064123
2016-03-30	9.06	9.70	9.06	9.26	2455506
2016-03-31	9.32	9.84	9.27	9.26	2030181
2016-04-01	9.33	9.91	9.23	9.75	1445020
2016-04-04	9.79	10.67	9.79	10.13	2320954
2016-04-05	10.03	10.39	9.87	10.03	1412927
2016-04-06	10.07	11.04	10.07	11.04	2252952
2016-04-07	10.99	11.45	10.61	11.03	2723830
2016-04-08	11.30	11.39	10.74	11.00	1727995
2016-04-11	11.08	11.29	10.78	10.84	1360478
2016-04-12	10.85	11.10	10.63	11.02	1174436
2016-04-13	11.13	11.77	11.06	11.76	1454375
2016-04-14	11.99	12.33	11.67	11.82	1410295
2016-04-15	11.75	12.05	11.47	11.97	1463503
2016-04-18	11.87	12.17	11.72	12.00	1395714
2016-04-19	12.09	12.21	11.31	11.72	1990670
2016-04-20	11.83	12.12	11.61	11.90	1422811
2016-04-21	11.83	12.32	11.75	12.05	1329495
2016-04-22	12.04	12.17	11.68	11.99	1080350
2016-04-25	12.00	12.31	11.88	11.92	1009014
2016-04-26	11.91	11.93	10.85	11.22	1750374
2016-04-27	11.06	11.10	10.59	10.95	1594142
2016-04-28	10.91	11.32	10.68	10.84	1277874
2016-04-29	10.79	10.98	10.47	10.55	1238634
2016-05-02	10.63	10.85	10.26	10.85	1294262
2016-05-03	10.67	10.72	10.18	10.22	1246133
2016-05-04	10.11	10.12	9.82	9.90	1558685
2016-05-05	9.99	10.10	9.44	9.63	1000926
2016-05-06	9.50	9.90	9.25	9.50	1337180
2016-05-09	9.51	9.90	9.49	9.72	1496925
2016-05-10	10.34	10.54	9.37	9.85	2597766
2016-05-11	9.81	9.81	8.62	8.63	2720845
2016-05-12	8.74	8.82	8.22	8.57	1861424
2016-05-13	8.51	8.91	8.45	8.74	1254611
2016-05-16	8.83	9.23	8.72	9.08	1545248
2016-05-17	9.00	9.29	8.79	8.83	1329110
2016-05-18	8.80	9.26	8.79	9.07	1092140
2016-05-19	9.00	9.30	8.77	8.91	960272
2016-05-20	8.96	9.22	8.92	9.15	1254602
2016-05-23	9.15	9.49	9.08	9.32	1020931
2016-05-24	9.42	9.73	9.39	9.70	1480992
2016-05-25	9.83	10.10	9.68	10.07	1220275
2016-05-26	10.05	10.10	9.77	9.89	1082476
2016-05-27	9.90	10.05	9.79	10.00	638768
2016-05-31	9.96	10.38	9.89	10.06	2008608
2016-06-01	9.98	10.14	9.76	9.96	2173170
2016-06-02	9.96	10.39	9.96	10.39	1941184
2016-06-03	10.35	10.35	9.59	9.63	2235164
2016-06-06	9.62	9.62	8.60	9.50	2551145
2016-06-07	9.40	9.41	8.88	9.17	1538909
2016-06-08	9.20	9.27	8.91	9.21	1291422
2016-06-09	9.08	9.23	8.91	8.97	1660562
2016-06-10	8.79	8.97	8.60	8.75	1586866
2016-06-13	8.65	8.92	8.62	8.67	1494386
2016-06-14	8.66	8.89	8.61	8.88	1446688
2016-06-15	8.98	9.28	8.82	9.05	1172292
2016-06-16	8.99	9.08	8.69	9.07	1270928
2016-06-17	9.09	9.09	8.47	8.52	2058434
2016-06-20	8.67	8.86	8.51	8.70	1355754
2016-06-21	8.71	8.71	8.42	8.60	1254064
2016-06-22	8.60	9.05	8.42	8.63	1133005
2016-06-23	8.74	9.21	8.67	9.19	1431831
2016-06-24	8.71	9.10	8.44	8.44	2171373
2016-06-27	8.36	8.48	7.70	7.78	2590743
2016-06-28	7.94	8.18	7.91	8.17	1475826
2016-06-29	8.33	8.47	8.09	8.43	1186933
2016-06-30	8.43	8.76	8.30	8.63	1279231
2016-07-01	8.62	9.14	8.59	9.13	1216237
2016-07-05	8.97	9.00	8.43	8.56	1196457
2016-07-06	8.50	8.89	8.44	8.88	1233680
2016-07-07	8.93	9.17	8.88	9.11	982052
2016-07-08	9.09	9.28	8.85	9.11	1381336
2016-07-11	9.27	9.33	8.96	9.08	1870302
2016-07-12	9.22	9.33	9.02	9.11	1373339
2016-07-13	9.21	9.23	8.49	8.55	1579622
2016-07-14	8.69	8.80	8.53	8.64	1014379
2016-07-15	8.67	8.91	8.65	8.87	1043074
2016-07-18	8.89	9.08	8.78	8.99	799643
2016-07-19	8.98	9.05	8.64	8.71	1031497
2016-07-20	8.79	9.31	8.65	9.29	1445099
2016-07-21	9.29	9.57	9.17	9.35	1795645
2016-07-22	9.35	9.40	9.15	9.24	1108950
2016-07-25	9.30	9.38	9.11	9.29	708456
2016-07-26	9.26	9.57	9.20	9.52	1143816
2016-07-27	9.62	9.98	9.60	9.93	1261701
2016-07-28	9.91	9.97	9.65	9.77	845264
2016-07-29	9.70	9.97	9.50	9.94	1074217
2016-08-01	9.97	10.43	9.92	10.30	1459026
2016-08-02	10.30	10.46	9.75	10.03	1285286
2016-08-03	9.98	10.40	9.87	10.39	1031989
2016-08-04	10.42	10.59	10.16	10.19	1054524
2016-08-05	10.22	10.54	10.19	10.49	711933
2016-08-08	10.52	10.57	10.06	10.09	908414
2016-08-09	10.09	10.48	9.91	10.40	1245753
2016-08-10	10.70	10.75	10.03	10.05	1550682
2016-08-11	10.05	10.18	9.71	10.16	1267806
2016-08-12	10.15	10.30	10.01	10.25	663805
2016-08-15	10.29	10.43	10.18	10.41	833019
2016-08-16	10.32	10.39	9.95	9.96	1077632
2016-08-17	9.96	10.18	9.76	9.85	648809
2016-08-18	9.84	10.08	9.64	10.00	729089
2016-08-19	9.96	10.06	9.90	9.98	702912
2016-08-22	10.07	10.30	9.97	10.30	843164
2016-08-23	10.36	10.38	10.00	10.10	1113590
2016-08-24	10.11	10.30	9.35	9.42	1604224
2016-08-25	9.36	9.80	9.25	9.55	1749932
2016-08-26	9.57	9.90	9.51	9.82	1340326
2016-08-29	9.86	9.90	9.53	9.80	937782
2016-08-30	9.78	9.99	9.72	9.88	837621
2016-08-31	9.85	9.95	9.70	9.80	915350
2016-09-01	9.85	10.02	9.77	9.97	928395
2016-09-02	9.96	10.02	9.76	9.85	825367
2016-09-06	9.94	10.46	9.85	10.30	1524252
2016-09-07	10.32	10.58	10.32	10.58	1018725
2016-09-08	10.53	10.77	10.35	10.72	1239956
2016-09-09	10.48	10.65	10.04	10.06	1498366
2016-09-12	9.93	10.99	9.79	10.98	1807505
2016-09-13	10.85	11.00	10.42	10.76	1259087
2016-09-14	10.85	11.13	10.70	11.05	1403888
2016-09-15	11.08	11.17	10.93	11.10	1279706
2016-09-16	11.24	12.06	11.13	11.98	4049500
2016-09-19	12.07	12.28	11.84	12.08	1647863
2016-09-20	12.22	12.75	12.13	12.50	2127200
2016-09-21	12.54	12.55	11.90	12.43	1601786
2016-09-22	12.54	12.62	12.26	12.40	1376040
2016-09-23	12.38	12.47	12.07	12.09	1568635
2016-09-26	11.96	12.15	11.86	11.98	882979
2016-09-27	12.00	12.52	11.80	12.51	1227807
2016-09-28	12.55	12.61	12.13	12.41	1220521
2016-09-29	12.39	12.39	11.88	11.90	1242542
2016-09-30	12.00	12.22	11.68	12.08	1977162
2016-10-03	12.02	12.25	11.82	12.24	1283416
2016-10-04	12.27	12.29	11.83	11.86	1105832
2016-10-05	11.92	12.35	11.89	12.31	1342164
2016-10-06	12.12	12.39	12.10	12.12	1787282
2016-10-07	12.18	12.37	11.81	11.92	1035448
2016-10-10	12.06	12.27	12.04	12.17	767617
2016-10-11	12.02	12.11	11.41	11.58	1459884
2016-10-12	11.59	11.79	10.87	10.88	1380801
2016-10-13	10.71	10.97	10.42	10.51	1805292
2016-10-14	10.66	10.72	9.96	10.06	2223287
2016-10-17	10.03	10.10	9.67	9.71	1890110
2016-10-18	9.91	10.01	9.68	9.70	1043395
2016-10-19	9.70	9.75	9.29	9.31	1280666
2016-10-20	9.31	9.66	9.18	9.60	1736108
2016-10-21	9.61	9.88	9.37	9.40	1875600
2016-10-24	9.49	9.58	9.18	9.19	1297915
2016-10-25	9.19	9.21	9.00	9.06	1136982
2016-10-26	9.06	9.26	8.83	9.02	1356870
2016-10-27	9.16	9.19	8.88	8.90	1565890
2016-10-28	8.85	8.99	8.48	8.76	1918717
2016-10-31	8.79	8.79	8.59	8.63	1404569
2016-11-01	8.67	8.76	8.20	8.46	1470842
2016-11-02	8.45	8.54	8.19	8.32	1628127
2016-11-03	8.51	8.69	8.24	8.46	2775831
2016-11-04	8.47	8.70	8.18	8.46	1734527
2016-11-07	8.59	9.15	8.50	8.87	2139355
2016-11-08	9.15	10.01	8.63	9.66	2734986
2016-11-09	10.07	11.48	9.82	11.42	3835724
2016-11-10	11.89	12.80	11.81	12.15	4160466
2016-11-11	12.06	12.65	11.88	12.58	2703804
2016-11-14	12.70	13.87	12.49	13.83	2819773
2016-11-15	13.70	14.38	13.32	14.23	3476490
2016-11-16	14.19	14.19	12.87	12.99	2126602
2016-11-17	13.00	13.22	12.44	12.98	2255798
2016-11-18	13.06	13.22	12.59	12.83	1636925
2016-11-21	12.04	12.71	11.85	12.64	1512533
2016-11-22	12.72	12.91	12.44	12.66	1445866
2016-11-23	12.22	12.74	12.00	12.65	1478286
2016-11-25	12.71	13.11	12.45	12.99	800356
2016-11-28	12.91	12.91	11.85	11.86	1620306
2016-11-29	11.86	12.22	11.69	12.07	1669214
2016-11-30	12.14	12.25	11.69	11.81	825741
2016-12-01	11.95	11.96	11.18	11.23	1618131
2016-12-02	11.21	11.56	11.08	11.37	886098
2016-12-05	11.57	11.90	11.27	11.82	1041304
2016-12-06	11.70	11.99	11.36	11.88	1331532
2016-12-07	11.49	11.57	10.99	11.31	1722715
2016-12-08	11.28	11.66	11.05	11.63	1248226
2016-12-09	12.09	12.09	11.51	11.53	1043261
2016-12-12	11.34	11.68	11.19	11.26	913664
2016-12-13	11.34	11.54	10.96	11.01	992537
2016-12-14	10.98	11.19	10.79	10.98	919247
2016-12-15	11.03	11.51	10.90	11.25	1312266
2016-12-16	11.27	11.67	11.25	11.27	2433484
2016-12-19	11.63	12.00	11.29	11.34	1076492
2016-12-20	11.52	11.73	11.23	11.31	1055061
2016-12-21	11.28	11.35	10.78	10.78	851107
2016-12-22	10.85	10.85	10.15	10.22	1101153
2016-12-23	10.20	10.60	10.14	10.56	1087106
2016-12-27	10.63	10.77	10.30	10.31	891630
2016-12-28	10.41	10.42	9.89	9.91	1435673
2016-12-29	9.92	9.99	9.69	9.94	1476599
2016-12-30	9.95	10.14	9.81	9.88	878163
2017-01-03	10.09	10.23	9.68	9.99	1082510
2017-01-04	10.02	10.79	9.98	10.69	1664471
2017-01-05	11.79	12.79	11.39	12.61	17061949
2017-01-06	12.35	13.77	12.30	13.38	9170376
2017-01-09	13.38	14.36	13.24	14.24	4172122
2017-01-10	13.93	14.03	12.66	12.89	4811378
2017-01-11	12.83	13.16	11.90	11.91	2929412
2017-01-12	11.71	12.25	11.34	11.86	1947124
2017-01-13	11.81	12.11	11.28	11.39	2193344
2017-01-17	11.22	11.30	10.78	10.89	1842567
2017-01-18	10.93	11.29	10.74	11.27	1538540
2017-01-19	11.26	11.30	10.81	11.08	1065415
2017-01-20	11.10	11.54	10.97	11.50	2028728
2017-01-23	11.50	12.05	11.38	11.59	2243791
2017-01-24	11.64	11.82	11.14	11.68	1868315
2017-01-25	11.82	11.89	11.48	11.78	1169165
2017-01-26	11.81	11.95	11.50	11.62	1167777
2017-01-27	11.58	11.72	11.42	11.51	726652
2017-01-30	11.45	11.45	10.79	11.23	2002242
2017-01-31	11.13	11.58	10.89	11.55	1800286
2017-02-01	11.64	12.01	11.45	11.99	2133615
2017-02-02	12.00	12.16	11.81	11.98	1774874
2017-02-03	12.15	12.27	11.93	12.26	1153357
2017-02-06	12.21	12.48	12.02	12.29	1014804
2017-02-07	12.31	12.50	12.10	12.23	985200
2017-02-08	12.15	12.39	12.01	12.10	1201102
2017-02-09	12.08	12.83	12.08	12.77	1759130
2017-02-10	12.82	12.85	12.45	12.47	713194
2017-02-13	12.59	12.67	12.19	12.31	754124
2017-02-14	12.27	12.61	12.05	12.60	1017109
2017-02-15	12.60	12.69	12.44	12.66	897009
2017-02-16	12.69	12.75	12.03	12.56	1205072
2017-02-17	12.49	12.78	12.18	12.61	1008624
2017-02-21	12.71	12.79	12.45	12.51	841745
2017-02-22	12.46	12.46	12.07	12.07	993176
2017-02-23	12.12	12.30	11.71	12.04	1106731
2017-02-24	11.84	12.27	11.82	12.27	1253648
2017-02-27	12.27	12.91	12.02	12.87	1538665
2017-02-28	12.78	13.66	12.51	12.82	2950496
2017-03-01	13.28	13.28	12.09	12.90	2247620
2017-03-02	12.88	13.96	12.61	13.36	2394529
2017-03-03	13.37	13.90	13.30	13.59	1379682
2017-03-06	13.52	13.59	13.10	13.46	1088181
2017-03-07	13.18	13.43	12.79	12.84	2228540
2017-03-08	12.92	13.40	12.84	13.21	1007040
2017-03-09	13.25	13.67	13.19	13.65	1265341
2017-03-10	13.72	13.81	13.39	13.77	846842
2017-03-13	13.79	13.85	13.41	13.51	1078596
2017-03-14	13.42	13.48	13.09	13.31	1121220
2017-03-15	13.36	13.98	13.30	13.86	1133968
2017-03-16	13.84	14.75	13.68	14.68	3042767
2017-03-17	14.42	15.20	14.40	14.54	2919739
2017-03-20	14.52	14.58	14.25	14.41	822750
2017-03-21	14.47	14.48	13.26	13.29	1613381
2017-03-22	13.60	13.62	13.10	13.49	1047467
2017-03-23	13.23	13.78	13.23	13.46	766177
2017-03-24	13.52	13.66	13.30	13.53	661977
2017-03-27	13.29	14.37	13.06	14.27	1239313
2017-03-28	14.25	14.46	13.96	14.21	717482
2017-03-29	14.25	14.72	14.05	14.29	798374
2017-03-30	12.90	13.29	12.44	13.03	5938885
2017-03-31	12.90	13.08	12.77	12.96	1230775
2017-04-03	12.96	13.14	12.91	12.99	1492334
2017-04-04	12.96	13.11	12.80	13.08	831769
2017-04-05	13.11	13.21	12.80	12.90	1630332
2017-04-06	13.00	13.09	12.35	12.53	1394339
2017-04-07	12.49	12.66	12.37	12.64	758025
2017-04-10	12.67	13.05	12.63	12.67	536278
2017-04-11	12.64	12.72	12.32	12.60	711697
2017-04-12	12.66	12.66	12.41	12.49	468997
2017-04-13	12.45	12.91	12.41	12.81	643442
2017-04-17	12.75	13.16	12.71	12.90	619503
2017-04-18	12.89	12.95	12.56	12.73	809387
2017-04-19	12.83	13.17	12.70	12.82	642513
2017-04-20	12.89	13.29	12.89	13.24	810766
2017-04-21	13.26	13.42	13.13	13.29	776701
2017-04-24	13.44	13.53	13.30	13.39	690708
2017-04-25	13.55	14.09	13.51	13.96	791898
2017-04-26	13.99	14.09	13.86	13.88	973628
2017-04-27	13.90	14.01	13.73	13.99	592720
2017-04-28	14.03	14.04	13.69	13.94	624851
2017-05-01	13.97	14.14	13.86	14.14	532325
2017-05-02	14.17	14.31	13.86	14.22	680769
2017-05-03	14.13	14.29	14.04	14.22	431003
2017-05-04	14.28	14.36	14.04	14.15	546351
2017-05-05	14.18	14.21	13.91	13.99	522625
2017-05-08	13.99	14.05	13.59	13.85	729376
2017-05-09	13.89	14.22	13.76	13.84	1210405
2017-05-10	13.34	13.77	12.64	13.63	1568858
2017-05-11	13.59	14.09	13.47	13.90	800969
2017-05-12	13.88	14.47	13.76	14.28	1214193
2017-05-15	14.31	14.70	14.21	14.29	1045213
2017-05-16	14.30	14.60	14.14	14.58	815970
2017-05-17	14.34	14.34	13.66	13.76	1041987
2017-05-18	13.88	14.28	13.76	14.16	915582
2017-05-19	13.07	13.45	12.80	12.91	7665129
2017-05-22	12.91	13.00	12.51	12.79	1900473
2017-05-23	12.82	13.01	12.59	12.75	1384020
2017-05-24	12.78	12.89	12.47	12.84	773084
2017-05-25	12.90	12.90	12.52	12.60	874284
2017-05-26	12.52	12.64	12.36	12.41	671809
2017-05-30	12.35	12.46	12.08	12.16	1021818
2017-05-31	12.22	12.27	11.51	11.80	1724327
2017-06-01	11.87	12.36	11.84	12.24	1182311
2017-06-02	12.28	12.71	12.05	12.68	1982376
2017-06-05	12.84	12.84	12.30	12.67	1474849
2017-06-06	12.61	12.93	12.60	12.78	745293
2017-06-07	12.85	12.90	12.58	12.71	618924
2017-06-08	12.73	12.94	12.53	12.84	715542
2017-06-09	12.84	13.23	12.78	12.90	715646
2017-06-12	12.87	13.12	12.49	12.85	1026002
2017-06-13	12.91	13.24	12.87	13.20	765503
2017-06-14	13.22	13.40	13.10	13.21	710406
2017-06-15	13.06	13.07	12.68	13.05	1042996
2017-06-16	12.94	13.50	12.87	13.44	2706438
2017-06-19	13.40	14.20	13.35	14.17	1596924
2017-06-20	14.25	14.92	14.15	14.32	2022777
2017-06-21	14.49	14.86	14.34	14.59	2274280
2017-06-22	14.66	15.00	14.42	14.83	3166776
2017-06-23	14.87	14.96	14.38	14.89	1680581
2017-06-26	15.00	15.05	14.50	14.59	1194274
2017-06-27	14.56	14.65	13.98	13.99	945228
2017-06-28	14.12	14.29	13.53	13.55	2611425
2017-06-29	13.58	13.64	12.81	12.98	2876239
2017-06-30	13.00	13.23	12.81	12.82	1002472
2017-07-03	12.86	13.11	12.80	12.94	496406
2017-07-05	12.89	13.29	12.88	13.17	651214
2017-07-06	13.07	13.11	12.65	12.86	913763
2017-07-07	12.94	13.12	12.89	13.03	494058
2017-07-10	13.03	13.12	12.72	12.92	621870
2017-07-11	12.94	13.09	12.86	13.00	565706
2017-07-12	13.11	13.13	12.66	13.02	514237
2017-07-13	13.05	13.31	12.80	13.21	1162721
2017-07-14	13.24	13.47	13.18	13.21	553285
2017-07-17	13.22	13.57	13.21	13.26	517599
2017-07-18	13.18	13.23	12.92	12.97	592556
2017-07-19	13.08	13.20	12.95	13.10	677991
2017-07-20	13.13	13.51	13.03	13.26	763158
2017-07-21	13.36	13.62	13.26	13.53	701430
2017-07-24	13.52	13.67	13.49	13.63	511923
2017-07-25	13.70	13.71	13.42	13.46	544592
2017-07-26	13.58	13.79	13.40	13.53	504253
2017-07-27	13.59	13.59	12.92	12.95	734655
2017-07-28	12.90	13.07	12.84	12.91	488440
2017-07-31	12.91	12.96	12.67	12.68	418599
2017-08-01	12.74	12.80	12.37	12.49	1006418
2017-08-02	12.51	12.65	12.15	12.53	711720
2017-08-03	12.54	12.98	12.52	12.82	761856
2017-08-04	12.85	13.17	12.68	13.06	714123
2017-08-07	13.05	13.25	12.94	13.18	606057
2017-08-08	13.24	13.51	12.98	13.04	1223045
2017-08-09	13.30	13.43	12.48	12.65	1540123
2017-08-10	12.55	12.55	12.08	12.13	1120476
2017-08-11	12.18	12.29	11.79	11.90	865040
2017-08-14	12.00	12.15	11.90	12.05	592832
2017-08-15	12.08	12.24	11.82	11.90	605561
2017-08-16	11.96	12.07	11.84	11.92	468426
2017-08-17	11.84	12.12	11.73	11.76	651807
2017-08-18	11.65	11.93	11.61	11.88	820300
2017-08-21	11.92	12.00	11.41	11.90	745600
2017-08-22	11.94	12.14	11.75	12.10	496142
2017-08-23	12.02	12.23	11.87	12.16	321711
2017-08-24	12.19	12.65	12.13	12.60	821158
2017-08-25	12.60	12.67	12.20	12.29	562742
2017-08-28	12.44	12.61	12.32	12.60	660613
2017-08-29	12.43	12.85	12.43	12.73	567440
2017-08-30	12.72	12.78	12.48	12.74	737951
2017-08-31	12.77	13.07	12.72	13.01	881975
2017-09-01	13.11	13.11	12.82	12.98	740118
2017-09-05	12.95	13.05	12.52	12.91	568838
2017-09-06	13.00	13.01	12.76	12.97	389003
2017-09-07	12.96	13.22	12.75	13.09	465018
2017-09-08	13.09	13.23	12.92	13.11	457821
2017-09-11	13.19	13.27	12.86	13.10	517294
2017-09-12	13.05	13.17	12.95	13.06	534888
2017-09-13	13.04	13.27	12.98	13.18	795028
2017-09-14	15.58	16.35	15.16	15.98	15822293
2017-09-15	16.03	16.65	15.66	16.25	5824402
2017-09-18	16.39	17.55	16.39	16.72	5840254
2017-09-19	16.75	17.18	16.21	16.42	2354358
2017-09-20	16.52	17.08	16.40	16.68	1501902
2017-09-21	16.60	16.77	16.31	16.60	1180380
2017-09-22	16.59	16.91	16.36	16.78	1178253
2017-09-25	16.67	17.04	16.46	16.84	1697045
2017-09-26	16.90	16.90	16.27	16.57	1164072
2017-09-27	16.75	17.38	16.72	17.23	2163360
2017-09-28	17.25	17.56	17.07	17.40	1120751
2017-09-29	17.48	17.62	17.31	17.37	908426
2017-10-02	17.38	17.74	17.16	17.74	1330707
2017-10-03	17.74	17.75	17.26	17.49	1041969
2017-10-04	17.57	17.60	17.27	17.46	811688
2017-10-05	17.47	17.69	17.31	17.39	769283
2017-10-06	17.31	17.47	17.12	17.16	697751
2017-10-09	17.27	17.31	16.68	16.75	1049612
2017-10-10	16.63	17.16	16.62	16.91	976544
2017-10-11	16.81	17.19	16.81	17.09	1008429
2017-10-12	17.12	17.92	17.08	17.78	1841883
2017-10-13	17.89	17.89	17.30	17.47	1059210
2017-10-16	17.52	18.43	17.52	17.86	1575658
2017-10-17	17.89	18.00	17.57	17.74	758399
2017-10-18	17.87	18.07	17.67	17.72	844479
2017-10-19	17.69	17.87	17.26	17.77	897915
2017-10-20	17.88	17.99	17.67	17.82	887274
2017-10-23	17.82	17.96	17.49	17.55	867446
2017-10-24	17.72	17.72	17.30	17.48	902451
2017-10-25	17.47	17.55	16.76	16.82	1091586
2017-10-26	16.72	17.10	16.58	17.01	1316319
2017-10-27	17.01	17.53	16.90	17.19	1303960
2017-10-30	17.32	17.79	17.29	17.59	860856
2017-10-31	17.80	17.98	17.59	17.73	757983
2017-11-01	17.90	17.99	16.81	16.93	1523575
2017-11-02	16.96	17.17	16.65	16.79	602909
2017-11-03	16.89	17.16	16.65	16.75	888429
2017-11-06	16.87	17.17	16.65	17.01	1363919
2017-11-07	17.15	17.15	16.79	16.84	1014104
2017-11-08	17.57	19.23	17.26	19.09	3913106
2017-11-09	19.20	19.37	17.98	18.61	2228016
2017-11-10	18.50	19.10	18.15	18.18	1385100
2017-11-13	18.20	18.48	18.05	18.39	1030445
2017-11-14	18.39	18.65	17.97	18.56	1115846
2017-11-15	18.43	18.45	18.13	18.25	975053
2017-11-16	18.37	18.85	18.34	18.49	828664
2017-11-17	18.41	18.62	18.17	18.28	704650
2017-11-20	18.57	19.19	18.41	18.70	1358717
2017-11-21	18.87	19.31	18.69	19.20	1803201
2017-11-22	18.88	18.92	18.02	18.24	1542395
2017-11-24	18.29	18.95	18.29	18.86	895059
2017-11-27	18.91	18.99	18.72	18.74	813510
2017-11-28	18.52	19.20	18.51	18.80	1777516
2017-11-29	18.90	18.93	18.33	18.58	1736660
2017-11-30	18.60	18.90	18.44	18.67	1410511
2017-12-01	18.59	18.67	17.81	18.45	995499
2017-12-04	18.65	18.90	18.02	18.05	1007496
2017-12-05	18.00	18.62	17.99	18.16	1126419
2017-12-06	18.08	18.32	17.87	18.14	663675
2017-12-07	18.50	19.58	18.11	18.97	2879754
2017-12-08	19.20	19.86	19.01	19.61	2123524
2017-12-11	19.70	19.95	19.35	19.49	1423761
2017-12-12	19.50	19.69	19.10	19.57	1069923
2017-12-13	19.53	20.91	19.53	20.80	1765042
2017-12-14	20.85	21.10	20.08	20.54	1495201
2017-12-15	20.53	20.86	19.43	19.69	2891355
2017-12-18	19.79	20.01	19.58	19.68	730192
2017-12-19	19.71	19.88	19.50	19.66	643955
2017-12-20	19.71	20.00	19.53	19.81	860684
2017-12-21	19.95	20.27	19.85	20.07	1370165
2017-12-22	20.11	20.43	19.85	20.08	621044
2017-12-26	20.08	20.32	19.91	20.26	686868
2017-12-27	20.22	20.81	20.15	20.73	705938
2017-12-28	20.73	20.86	20.56	20.71	610659
2017-12-29	20.84	21.13	20.24	20.26	760457
2018-01-02	20.50	20.75	19.70	20.20	934246
2018-01-03	20.12	20.70	19.93	20.51	1226468
2018-01-04	20.53	20.64	20.07	20.10	725741
2018-01-05	20.12	20.27	19.31	19.46	1263617
2018-01-08	19.57	19.70	18.52	18.72	1501714
2018-01-09	18.76	19.04	18.59	18.66	1374450
2018-01-10	19.02	19.82	18.70	19.74	1465142
2018-01-11	19.72	20.15	19.45	20.06	1072190
2018-01-12	20.00	20.44	19.84	20.36	802413
2018-01-16	20.17	20.62	19.71	19.74	1009460
2018-01-17	17.55	18.17	17.11	17.98	6555262
2018-01-18	17.65	18.00	17.55	17.85	1181928
2018-01-19	17.82	18.04	17.66	17.98	1358147
2018-01-22	18.07	18.99	18.02	18.95	1609505
2018-01-23	18.91	19.85	18.87	19.68	1672395
2018-01-24	19.67	19.80	18.25	18.80	1249746
2018-01-25	18.94	19.14	18.61	18.92	1191850
2018-01-26	18.94	19.12	18.64	18.94	792705
2018-01-29	18.94	19.70	18.80	19.35	1022887
2018-01-30	19.13	19.51	18.60	19.22	783118
2018-01-31	19.22	19.49	18.52	18.68	662287
2018-02-01	18.70	19.08	18.41	18.84	813370
2018-02-02	18.60	18.89	18.18	18.37	655074
2018-02-05	18.04	18.54	17.75	17.76	1102132
2018-02-06	17.25	18.36	17.10	18.25	1392501
2018-02-07	18.26	18.60	17.93	18.24	904769
2018-02-08	18.35	18.61	17.04	17.06	1198057
2018-02-09	17.22	17.51	16.06	17.17	1449042
2018-02-12	17.31	18.12	17.22	17.84	882768
2018-02-13	17.68	17.91	17.48	17.84	395057
2018-02-14	17.60	18.49	17.46	18.41	694279
2018-02-15	18.55	18.86	18.25	18.66	516517
2018-02-16	18.71	18.92	18.46	18.54	543645
2018-02-20	18.45	18.95	18.42	18.48	1036622
2018-02-21	19.00	19.99	18.20	19.24	1789590
2018-02-22	19.52	20.03	19.25	19.28	1249236
2018-02-23	19.38	19.98	19.28	19.87	1372113
2018-02-26	19.94	20.22	19.45	20.02	1386628
2018-02-27	19.93	20.26	19.69	19.90	791762
2018-02-28	19.88	20.32	19.66	19.66	1170124
2018-03-01	19.63	19.96	19.38	19.81	897409
2018-03-02	19.53	20.00	19.36	19.90	1040639
2018-03-05	19.87	20.00	19.50	19.80	752397
2018-03-06	19.85	20.16	19.65	20.11	1130865
2018-03-07	19.85	20.23	19.80	20.07	904807
2018-03-08	20.18	20.73	20.06	20.53	825510
2018-03-09	20.66	20.90	20.59	20.62	706513
2018-03-12	20.70	21.02	20.58	20.88	1103529
2018-03-13	21.07	21.36	20.74	20.94	1711551
2018-03-14	21.08	21.22	20.84	21.05	964583
2018-03-15	21.20	21.31	20.78	20.91	614345
2018-03-16	20.88	20.95	20.49	20.62	1543448
2018-03-19	20.63	21.07	20.58	20.82	1156103
2018-03-20	20.91	21.48	20.85	21.20	938558
2018-03-21	21.08	21.41	20.90	20.94	910462
2018-03-22	20.82	20.91	20.37	20.38	875709
2018-03-23	20.30	20.37	18.51	18.59	1553300
2018-03-26	19.04	19.47	18.63	19.43	1432732
2018-03-27	19.46	19.50	18.76	18.85	958897
2018-03-28	18.86	19.11	18.52	18.94	858341
2018-03-29	19.11	19.98	19.11	19.59	1183941
2018-04-02	19.58	19.58	18.66	18.81	996431
2018-04-03	18.86	19.14	18.58	19.11	863630
2018-04-04	18.72	19.88	18.58	19.81	677506
2018-04-05	19.95	20.00	19.43	19.49	845850
2018-04-06	19.24	19.40	18.76	18.94	581125
2018-04-09	19.05	19.45	19.01	19.10	488793
2018-04-10	19.35	19.72	19.29	19.61	673622
2018-04-11	19.41	19.80	19.31	19.52	629255
2018-04-12	19.66	19.80	19.52	19.60	445463
2018-04-13	19.73	19.73	19.32	19.37	519327
2018-04-16	19.60	19.71	19.26	19.27	627246
2018-04-17	19.45	19.87	19.31	19.82	539332
2018-04-18	19.81	19.87	19.51	19.57	635563
2018-04-19	19.55	19.76	19.05	19.16	648744
2018-04-20	19.01	19.12	18.64	18.86	816952
2018-04-23	19.01	19.19	18.70	18.86	569713
2018-04-24	18.88	18.99	18.43	18.60	810607
2018-04-25	18.49	18.79	18.33	18.66	537909
2018-04-26	18.74	19.17	18.63	19.08	675873
2018-04-27	19.15	19.50	18.94	19.47	841979
2018-04-30	19.43	19.60	18.92	18.93	658707
2018-05-01	18.91	19.61	18.82	19.59	681918
2018-05-02	19.52	19.90	19.27	19.30	670637
2018-05-03	19.21	19.67	19.19	19.40	536413
2018-05-04	19.34	19.47	19.11	19.28	503668
2018-05-07	19.45	19.99	19.40	19.84	787431
2018-05-08	19.82	20.04	19.55	19.96	680756
2018-05-09	19.97	20.54	19.82	20.30	757747
2018-05-10	20.36	20.43	19.95	19.97	705195
2018-05-11	17.50	19.14	17.40	18.83	3505824
2018-05-14	18.78	19.96	18.78	19.87	1300616
2018-05-15	19.77	19.94	19.64	19.69	1090684
2018-05-16	19.66	19.67	18.50	18.62	1264732
2018-05-17	18.55	18.60	18.07	18.29	1246996
2018-05-18	18.38	18.62	18.20	18.60	911811
2018-05-21	18.71	18.79	18.10	18.26	996816
2018-05-22	18.32	18.43	18.17	18.24	910974
2018-05-23	18.18	18.82	18.18	18.76	549429
2018-05-24	18.67	18.85	18.31	18.36	868441
2018-05-25	18.46	18.66	18.23	18.40	452693
2018-05-29	18.26	18.49	17.97	18.13	583516
2018-05-30	18.20	18.68	18.01	18.64	665006
2018-05-31	18.64	18.91	18.24	18.40	680699
2018-06-01	18.48	18.87	18.48	18.59	638689
2018-06-04	18.59	18.71	18.11	18.29	578942
2018-06-05	18.32	18.77	18.32	18.69	594368
2018-06-06	18.77	19.08	18.77	18.89	623710
2018-06-07	18.86	18.89	18.53	18.63	361189
2018-06-08	18.56	19.08	18.56	18.83	691390
2018-06-11	18.80	18.96	18.62	18.93	691192
2018-06-12	18.91	19.16	18.74	19.00	718002
2018-06-13	18.96	19.21	18.89	19.11	520902
2018-06-14	19.20	19.21	18.89	19.00	573724
2018-06-15	18.90	19.24	18.90	19.02	2337258
2018-06-18	19.00	19.18	18.72	18.91	522656
2018-06-19	18.80	19.21	18.71	19.17	550239
2018-06-20	19.24	19.50	19.14	19.47	496918
2018-06-21	19.50	19.56	18.57	18.59	621243
2018-06-22	18.67	19.01	17.93	18.09	1817739
2018-06-25	18.01	18.25	17.38	17.61	776722
2018-06-26	17.61	18.15	17.51	17.99	677328
2018-06-27	17.96	18.13	16.97	16.99	959260
2018-06-28	17.00	17.18	16.74	17.03	740611
2018-06-29	17.17	17.34	16.74	16.87	1128106
2018-07-02	16.70	16.98	16.47	16.78	667977
2018-07-03	16.70	17.18	16.64	17.09	596287
2018-07-05	17.18	17.33	16.88	17.12	353190
2018-07-06	17.21	17.46	16.97	17.25	398771
2018-07-09	17.29	17.36	16.95	17.21	829637
2018-07-10	17.31	17.43	17.08	17.20	512504
2018-07-11	17.21	17.54	17.07	17.20	500804
2018-07-12	17.28	17.67	17.10	17.56	747721
2018-07-13	17.56	17.58	17.18	17.27	320899
2018-07-16	17.27	17.46	17.08	17.20	376234
2018-07-17	17.16	17.45	17.09	17.37	605417
2018-07-18	17.39	17.52	17.09	17.51	522803
2018-07-19	17.45	18.02	17.33	18.00	604654
2018-07-20	17.96	18.30	17.78	18.14	883277
2018-07-23	18.05	18.35	17.84	18.28	501640
2018-07-24	18.41	18.50	17.88	17.95	708424
2018-07-25	17.88	18.11	17.16	17.28	1137376
2018-07-26	17.34	17.56	17.12	17.25	697833
2018-07-27	17.26	17.33	16.46	16.94	910996
2018-07-30	16.90	17.43	16.81	17.22	821500
2018-07-31	17.24	18.12	17.24	18.10	654099
2018-08-01	18.06	18.21	17.35	17.57	713698
2018-08-02	17.47	17.79	17.09	17.17	749414
2018-08-03	17.18	17.42	17.02	17.12	673341
2018-08-06	17.08	17.48	16.93	17.44	670196
2018-08-07	17.53	17.72	17.41	17.62	674427
2018-08-08	18.01	18.16	17.44	17.49	1241611
2018-08-09	17.50	17.65	17.34	17.35	1270091
2018-08-10	17.29	17.40	16.91	16.99	1251957
2018-08-13	16.96	17.27	16.81	17.25	832551
2018-08-14	17.27	17.64	17.19	17.44	1100923
2018-08-15	17.28	17.37	17.03	17.18	931659
2018-08-16	17.30	17.47	16.95	17.10	712316
2018-08-17	17.14	17.21	16.92	17.17	483197
2018-08-20	17.25	17.25	16.95	17.05	536071
2018-08-21	17.08	17.27	16.93	17.22	770942
2018-08-22	17.22	17.81	17.19	17.65	2053019
2018-08-23	18.16	18.85	18.13	18.30	1474146
2018-08-24	18.36	18.52	17.84	17.97	1295567
2018-08-27	18.08	18.42	18.03	18.15	894281
2018-08-28	18.17	18.30	17.92	18.06	1870514
2018-08-29	18.06	18.42	18.01	18.33	658326
2018-08-30	18.26	18.40	18.11	18.27	539499
2018-08-31	18.23	18.49	18.18	18.41	569382
2018-09-04	18.37	18.37	17.89	18.16	619854
2018-09-05	18.08	18.37	17.82	18.26	580943
2018-09-06	18.28	18.42	17.87	17.88	697749
2018-09-07	17.81	17.86	17.23	17.30	629168
2018-09-10	17.38	17.65	16.82	17.35	701726
2018-09-11	17.50	17.58	17.25	17.27	564138
2018-09-12	17.32	17.44	16.84	17.27	567312
2018-09-13	17.30	17.42	17.08	17.21	429264
2018-09-14	17.18	17.45	17.00	17.14	700251
2018-09-17	17.15	17.16	16.52	16.68	804170
2018-09-18	16.67	17.35	16.65	17.18	918242
2018-09-19	17.22	17.36	17.01	17.05	528398
2018-09-20	17.08	17.39	17.02	17.26	589349
2018-09-21	17.30	17.65	17.30	17.53	2553448
2018-09-24	17.50	17.95	17.42	17.90	708842
2018-09-25	17.90	18.04	17.71	17.85	954020
2018-09-26	17.94	18.06	17.83	17.92	537218
2018-09-27	17.92	18.34	17.88	17.98	690624
2018-09-28	17.97	18.26	17.93	18.17	712791
2018-10-01	18.19	18.74	17.98	18.55	1116127
2018-10-02	18.49	18.63	18.10	18.26	947539
2018-10-03	18.30	18.76	18.30	18.66	1060051
2018-10-04	18.62	18.63	18.24	18.35	725896
2018-10-05	18.37	18.54	18.03	18.32	858774
2018-10-08	18.25	18.27	17.48	17.54	763348
2018-10-09	17.43	17.82	17.27	17.73	744503
2018-10-10	17.66	17.95	17.07	17.10	959502
2018-10-11	17.03	17.27	16.55	16.81	1455914
2018-10-12	17.10	17.32	16.82	17.10	773628
2018-10-15	17.03	17.44	16.91	17.21	768123
2018-10-16	17.32	18.10	17.15	18.05	844363
2018-10-17	17.97	18.03	17.65	17.93	427012
2018-10-18	17.88	17.92	17.34	17.59	613144
2018-10-19	17.16	17.38	16.31	16.36	1496497
2018-10-22	16.40	16.51	15.37	15.68	1430480
2018-10-23	15.40	15.98	15.04	15.78	934461
2018-10-24	15.81	15.85	14.33	14.33	1281521
2018-10-25	14.53	15.54	14.51	15.20	1341479
2018-10-26	15.02	15.92	14.89	15.73	1002831
2018-10-29	15.94	16.10	14.98	15.20	855514
2018-10-30	15.54	15.94	15.16	15.40	897806
2018-10-31	15.60	15.91	15.45	15.53	1160190
2018-11-01	15.62	16.35	15.59	16.32	1113084
2018-11-02	16.34	16.72	15.85	16.03	825333
2018-11-05	16.08	16.17	15.61	15.80	614579
2018-11-06	15.75	15.95	15.65	15.80	836848
2018-11-07	15.90	16.12	14.40	15.91	1795020
2018-11-08	15.75	16.50	15.74	16.25	913704
2018-11-09	16.14	16.27	15.77	15.89	781513
2018-11-12	15.80	15.91	14.93	15.10	1048202
2018-11-13	15.79	15.79	15.13	15.48	737922
2018-11-14	15.64	15.84	15.17	15.32	680955
2018-11-15	15.24	16.23	15.03	16.20	902935
2018-11-16	16.09	16.33	15.70	16.13	693372
2018-11-19	16.07	16.26	15.53	15.58	678898
2018-11-20	15.34	15.78	14.87	15.62	597218
2018-11-21	15.84	16.37	15.57	16.26	707068
2018-11-23	16.25	16.47	15.97	16.07	315229
2018-11-26	16.31	16.83	16.24	16.71	625903
2018-11-27	15.19	15.66	14.61	15.47	1666959
2018-11-28	15.47	15.94	15.09	15.93	972819
2018-11-29	15.85	16.31	15.77	15.86	607544
2018-11-30	15.81	16.60	15.81	16.51	748552
2018-12-03	16.70	16.85	16.26	16.58	726435
2018-12-04	16.54	16.75	15.33	15.40	868673
2018-12-06	15.15	15.78	14.98	15.54	847643
2018-12-07	15.54	15.84	14.96	15.12	588166
2018-12-10	15.16	15.55	14.76	15.52	840437
2018-12-11	15.74	15.74	15.27	15.46	348250
2018-12-12	15.71	16.00	15.55	15.70	559471
2018-12-13	15.78	15.91	15.20	15.25	453706
2018-12-14	15.13	15.53	15.00	15.17	578917
2018-12-17	15.08	15.55	14.96	15.00	869693
2018-12-18	15.19	15.32	14.29	14.46	1104590
2018-12-19	14.50	14.91	13.93	14.24	889639
2018-12-20	14.26	14.44	13.79	14.13	1017873
2018-12-21	14.13	14.19	13.71	13.89	1819470
2018-12-24	13.72	13.98	13.24	13.33	549461
2018-12-26	13.49	14.40	13.48	14.33	956554
2018-12-27	14.05	14.38	13.72	14.36	715579
2018-12-28	14.34	14.61	14.16	14.28	449440
2018-12-31	14.40	14.71	14.22	14.63	561471
2019-01-02	14.41	14.85	14.27	14.80	599367
2019-01-03	14.75	14.99	13.84	13.94	943504
2019-01-04	14.14	14.87	14.04	14.72	914606
2019-01-07	14.84	15.10	14.57	15.03	673722
2019-01-08	15.17	15.34	14.75	15.33	850963
2019-01-09	15.45	16.13	15.09	15.14	1147446
2019-01-10	15.01	16.00	15.01	15.93	1179029
2019-01-11	15.94	16.35	15.81	16.25	735840
2019-01-14	16.17	16.22	15.60	15.62	620455
2019-01-15	15.73	16.12	15.63	16.00	556611
2019-01-16	16.02	16.45	15.80	15.84	640825
2019-01-17	15.78	16.46	15.78	16.30	598530
2019-01-18	16.33	16.59	16.07	16.43	640578
2019-01-22	16.25	16.26	15.79	15.91	630558
2019-01-23	15.93	16.24	15.59	15.73	539619
2019-01-24	15.78	16.21	15.74	16.13	562705
2019-01-25	16.28	16.66	16.12	16.57	760863
2019-01-28	16.42	16.57	15.64	15.68	676582
2019-01-29	15.69	16.02	15.50	15.96	560567
2019-01-30	16.07	16.26	15.87	16.00	996013
2019-01-31	16.04	16.47	15.94	16.18	986162
2019-02-01	16.26	16.33	15.96	16.12	594837
2019-02-04	16.80	16.92	16.16	16.62	1079464
2019-02-05	16.69	17.13	16.57	16.95	741210
2019-02-06	16.96	17.07	16.63	16.73	496651
2019-02-07	16.63	16.83	16.16	16.25	683335
2019-02-08	16.16	16.40	16.15	16.34	622455
2019-02-11	16.44	16.49	16.19	16.38	453681
2019-02-12	16.48	16.65	16.41	16.65	506126
2019-02-13	16.68	16.82	16.48	16.60	370627
2019-02-14	16.51	16.75	16.43	16.54	317210
2019-02-15	16.65	17.05	16.45	17.04	649439
2019-02-19	17.06	17.20	16.73	16.82	571891
2019-02-20	16.89	16.98	16.65	16.87	471622
2019-02-21	16.79	16.99	16.50	16.61	566042
2019-02-22	16.61	16.99	15.81	16.81	1007390
2019-02-25	16.97	17.56	16.50	17.47	1510342
2019-02-26	17.38	17.62	17.16	17.18	858608
2019-02-27	17.16	17.60	17.09	17.46	723980
2019-02-28	17.46	17.54	16.94	17.25	1204975
2019-03-01	17.39	17.62	17.13	17.58	878577
2019-03-04	17.70	17.76	16.72	17.22	921844
2019-03-05	17.22	17.43	16.98	17.04	673381
2019-03-06	16.95	17.08	16.04	16.06	1142072
2019-03-07	16.10	16.10	15.52	15.63	803992
2019-03-08	15.47	15.81	15.29	15.76	868397
2019-03-11	15.84	16.08	15.65	15.90	777917
2019-03-12	15.99	16.15	15.78	15.92	511715
2019-03-13	15.99	16.19	15.89	16.19	593300
2019-03-14	16.22	16.26	15.79	15.87	543359
2019-03-15	15.97	16.10	15.91	16.08	1828724
2019-03-18	16.05	16.55	15.94	16.52	739423
2019-03-19	16.67	16.76	16.50	16.74	843374
2019-03-20	16.76	16.90	16.49	16.54	848372
2019-03-21	16.38	16.66	16.24	16.50	1117138
2019-03-22	16.40	16.41	15.49	15.49	900496
2019-03-25	15.50	15.74	15.24	15.70	679397
2019-03-26	15.85	15.89	15.49	15.84	695657
2019-03-27	15.81	15.86	15.38	15.55	684801
2019-03-28	15.62	16.04	15.59	15.99	511309
2019-03-29	16.12	16.28	15.97	16.10	531250
2019-04-01	16.25	16.42	16.05	16.18	745227
2019-04-02	16.20	16.82	16.20	16.74	799649
2019-04-03	16.87	17.35	16.82	17.26	1098146
2019-04-04	17.26	17.35	16.87	16.91	884241
2019-04-05	16.99	17.25	16.79	17.20	756392
2019-04-08	17.11	17.35	16.93	17.21	651354
2019-04-09	17.13	17.26	16.81	16.85	574104
2019-04-10	16.92	17.42	16.78	17.16	634683
2019-04-11	17.18	17.21	16.65	16.73	1061101
2019-04-12	16.86	16.95	16.49	16.54	1056917
2019-04-15	16.59	16.70	16.26	16.66	718024
2019-04-16	16.80	16.97	16.57	16.62	528028
2019-04-17	16.69	16.69	15.96	16.36	1751224
2019-04-18	16.33	16.48	15.84	15.97	1062740
2019-04-22	15.92	16.23	15.73	16.09	505424
2019-04-23	16.09	16.67	15.94	16.40	976118
2019-04-24	16.44	16.55	16.09	16.17	444490
2019-04-25	16.10	16.35	15.88	16.21	632418
2019-04-26	16.18	16.36	16.04	16.22	688136
2019-04-29	16.20	16.66	16.14	16.38	776332
2019-04-30	16.37	16.55	15.95	16.13	879643
2019-05-01	16.16	16.44	16.01	16.17	688896
2019-05-02	16.10	16.43	16.09	16.43	532112
2019-05-03	16.50	17.10	16.45	17.08	896434
2019-05-06	16.72	17.40	16.53	17.23	682416
2019-05-07	17.06	17.23	16.88	17.04	710981
2019-05-08	17.09	17.43	16.58	16.70	913370
2019-05-09	16.55	16.72	16.18	16.33	830178
2019-05-10	16.19	16.29	15.86	16.22	790871
2019-05-13	15.79	16.08	15.54	15.54	971851
2019-05-14	15.59	15.92	15.49	15.83	1299935
2019-05-15	15.66	15.99	15.65	15.79	689904
2019-05-16	15.89	16.21	15.84	15.92	467722
2019-05-17	15.73	16.01	15.55	15.61	706074
2019-05-20	15.45	15.59	15.22	15.23	529727
2019-05-21	15.36	15.74	15.26	15.61	702281
2019-05-22	15.51	15.69	15.23	15.42	783145
2019-05-23	15.24	15.49	15.04	15.39	1002296
2019-05-24	15.45	15.68	15.31	15.41	402705
2019-05-28	15.45	15.54	15.03	15.04	903445
2019-05-29	14.94	14.99	14.65	14.89	977240
2019-05-30	14.95	15.26	14.91	15.06	1622521
2019-05-31	14.86	14.99	14.67	14.75	719969
2019-06-03	14.75	15.44	14.74	15.17	1337703
2019-06-04	15.36	15.68	15.12	15.62	595750
2019-06-05	15.70	15.70	15.19	15.39	833047
2019-06-06	15.41	15.55	15.20	15.35	1070458
2019-06-07	15.47	15.57	15.34	15.51	546158
2019-06-10	15.50	15.79	15.47	15.47	447225
2019-06-11	15.63	15.72	15.19	15.42	531360
2019-06-12	15.41	15.51	15.25	15.46	580452
2019-06-13	15.52	15.87	15.48	15.84	652593
2019-06-14	15.83	16.00	15.68	15.73	630301
2019-06-17	15.82	16.27	15.67	16.16	1228691
2019-06-18	16.26	16.64	16.26	16.46	1105966
2019-06-19	16.36	16.74	16.35	16.63	972365
2019-06-20	16.89	16.98	16.45	16.51	621750
2019-06-21	16.42	16.51	16.18	16.43	1053263
2019-06-24	16.43	16.48	16.10	16.11	1066877
2019-06-25	16.21	16.53	16.03	16.28	1048333
2019-06-26	16.32	16.62	16.17	16.32	1593893
2019-06-27	16.43	16.94	16.41	16.85	1022131
2019-06-28	16.86	17.24	16.86	17.18	4161513
2019-07-01	17.52	17.76	17.34	17.57	1266256
2019-07-02	17.58	17.58	17.21	17.38	721375
2019-07-03	17.38	17.79	17.38	17.69	496338
2019-07-05	17.55	17.60	17.26	17.33	658831
2019-07-08	17.32	17.37	16.95	17.07	898229
2019-07-09	17.01	17.38	17.00	17.27	1024421
2019-07-10	17.33	17.48	16.83	17.18	825537
2019-07-11	17.24	17.42	16.69	16.75	785693
2019-07-12	16.75	16.79	16.54	16.58	660253
2019-07-15	16.62	17.04	16.59	16.91	910537
2019-07-16	16.89	17.16	16.86	16.96	637713
2019-07-17	16.94	16.98	16.55	16.76	432237
2019-07-18	16.72	16.87	16.59	16.79	376971
2019-07-19	16.75	16.92	16.26	16.29	543927
2019-07-22	16.36	16.61	16.23	16.46	669269
2019-07-23	16.49	16.65	16.31	16.57	412366
2019-07-24	16.53	16.69	16.23	16.67	270933
2019-07-25	16.59	16.66	16.42	16.53	542546
2019-07-26	16.57	16.80	16.50	16.79	873649
2019-07-29	16.76	16.97	16.59	16.96	597428
2019-07-30	16.86	17.11	16.76	17.04	803608
2019-07-31	17.01	17.26	16.84	16.99	904213
2019-08-01	16.99	17.16	16.78	17.10	1190532
2019-08-02	17.04	17.11	16.71	17.08	787826
2019-08-05	16.70	17.01	16.59	16.90	978878
2019-08-06	16.99	17.20	16.84	17.15	1900302
2019-08-07	16.71	17.11	16.23	16.75	850208
2019-08-08	16.81	16.90	16.02	16.10	1321489
2019-08-09	16.03	16.20	15.65	16.03	775583
2019-08-12	15.99	16.09	15.70	15.83	711085
2019-08-13	15.87	16.48	15.86	16.22	500329
2019-08-14	15.89	16.14	15.65	15.82	841738
2019-08-15	15.87	16.03	15.72	15.85	627835
2019-08-16	15.96	16.38	15.96	16.28	981232
2019-08-19	16.50	16.71	16.36	16.68	609591
2019-08-20	16.67	16.77	16.38	16.47	1173815
2019-08-21	16.57	16.82	16.36	16.77	644465
2019-08-22	16.75	16.75	16.32	16.48	839616
2019-08-23	16.47	16.53	15.89	16.01	747726
2019-08-26	16.21	16.24	15.65	15.92	469544
2019-08-27	16.04	16.15	15.70	15.81	1034439
2019-08-28	15.80	16.25	15.68	16.09	513629
2019-08-29	16.23	16.52	16.18	16.45	603909
2019-08-30	16.45	16.62	16.36	16.52	672062
2019-09-03	16.39	16.52	16.05	16.17	815481
2019-09-04	16.30	16.30	15.55	15.62	928724
2019-09-05	15.76	16.13	15.44	16.00	713002
2019-09-06	15.99	16.27	15.89	15.93	559585
2019-09-09	15.98	16.31	15.73	15.87	547174
2019-09-10	15.81	16.50	15.62	16.49	674963
2019-09-11	16.61	16.85	16.39	16.52	639945
2019-09-12	16.50	16.63	16.23	16.49	671541
2019-09-13	16.59	16.68	16.15	16.28	723019
2019-09-16	16.15	16.46	16.09	16.35	605241
2019-09-17	16.32	16.60	16.16	16.51	805114
2019-09-18	16.45	16.59	16.22	16.42	662984
2019-09-19	16.44	16.67	16.26	16.29	966629
2019-09-20	16.24	16.51	16.12	16.37	1420338
2019-09-23	16.33	16.55	16.32	16.35	1099888
2019-09-24	16.38	16.38	15.64	15.82	835326
2019-09-25	15.81	16.02	15.57	15.86	623613
2019-09-26	15.82	16.02	15.26	15.26	850568
2019-09-27	15.33	15.59	15.07	15.20	637094
2019-09-30	15.21	15.74	15.09	15.51	866718
2019-10-01	15.61	15.85	15.34	15.46	904555
2019-10-02	15.36	15.48	15.14	15.41	886785
2019-10-03	15.28	15.84	15.13	15.78	723342
2019-10-04	15.77	15.88	15.39	15.71	524820
2019-10-07	15.63	15.83	15.57	15.57	417447
2019-10-08	15.47	15.69	15.07	15.51	717460
2019-10-09	15.59	15.69	15.51	15.57	654551
2019-10-10	15.64	15.70	15.35	15.64	572424
2019-10-11	15.75	16.10	15.64	16.05	1498525
2019-10-14	16.05	16.19	15.69	15.70	639745
2019-10-15	15.78	15.91	15.63	15.89	536407
2019-10-16	15.88	16.06	15.69	15.74	386903
2019-10-17	15.79	15.98	15.76	15.80	443762
2019-10-18	15.70	15.83	15.17	15.26	473386
2019-10-21	15.36	15.43	15.20	15.34	537041
2019-10-22	15.36	15.56	15.27	15.36	845486
2019-10-23	15.38	15.45	15.14	15.17	744440
2019-10-24	15.17	15.20	14.78	14.93	527754
2019-10-25	14.90	15.21	14.86	15.11	685130
2019-10-28	15.21	15.53	15.18	15.45	632335
2019-10-29	15.46	15.51	15.32	15.34	432111
2019-10-30	15.31	15.56	15.17	15.39	528966
2019-10-31	15.35	15.41	15.17	15.32	656583
2019-11-01	15.32	15.62	15.32	15.55	1305870
2019-11-04	15.00	16.17	14.61	15.45	8171927
2019-11-05	15.66	17.32	15.56	17.06	4893091
2019-11-06	17.01	17.33	16.44	17.02	2461094
2019-11-07	17.08	17.25	16.61	16.75	3502144
2019-11-08	16.71	17.00	16.60	16.87	894911
2019-11-11	16.92	16.92	16.54	16.60	960334
2019-11-12	16.62	16.98	16.47	16.77	1319998
2019-11-13	16.00	18.03	15.91	17.67	4058851
2019-11-14	18.00	18.74	17.85	18.49	15422516
2019-11-15	18.43	19.05	18.40	18.91	3898770
2019-11-18	18.96	18.96	18.47	18.89	2673453
2019-11-19	18.88	19.39	18.67	19.15	2267923
2019-11-20	19.10	19.52	18.87	19.09	2198078
2019-11-21	19.16	19.19	18.91	18.97	1619670
2019-11-22	19.01	19.30	18.86	19.17	2163603
2019-11-25	19.25	19.73	19.24	19.48	1446920
2019-11-26	19.50	19.68	19.23	19.53	1135401
2019-11-27	19.59	19.67	19.39	19.43	1207701
2019-11-29	19.42	19.62	19.32	19.39	457789
2019-12-02	19.42	19.45	18.78	18.79	1739198
2019-12-03	18.67	18.96	18.58	18.69	2224819
2019-12-04	18.84	19.49	18.69	19.47	1430605
2019-12-05	19.45	19.45	18.64	19.06	2403866
2019-12-06	19.16	19.42	19.09	19.16	958237
2019-12-09	19.18	19.29	19.00	19.03	1691262
2019-12-10	19.00	19.29	18.89	19.21	1632929
2019-12-11	19.22	19.29	18.69	18.74	1182028
2019-12-12	19.02	19.04	18.70	18.72	936012
2019-12-13	18.71	19.07	18.48	18.98	1256058
2019-12-16	19.11	19.22	18.92	19.08	1361632
2019-12-17	19.06	19.09	18.73	18.94	1324775
2019-12-18	18.93	18.93	18.40	18.54	1332320
2019-12-19	18.52	18.52	18.23	18.35	1151575
2019-12-20	18.40	18.47	18.04	18.18	2492173
2019-12-23	18.30	18.49	18.05	18.48	970734
2019-12-24	18.35	18.43	18.24	18.40	404773
2019-12-26	18.38	18.54	18.23	18.29	601735
2019-12-27	18.24	18.34	17.82	17.98	791815
2019-12-30	17.96	17.99	17.69	17.83	897589
2019-12-31	17.79	18.03	17.71	17.73	859876
2020-01-02	17.83	18.11	17.63	18.10	1626692
2020-01-03	17.84	18.04	17.67	17.73	1032670
2020-01-06	17.57	18.06	17.53	18.05	1076348
2020-01-07	17.95	18.08	17.73	17.82	624591
2020-01-08	18.50	18.93	18.39	18.45	2031344
2020-01-09	19.00	19.40	18.94	19.25	1726267
2020-01-10	19.24	19.33	18.95	18.99	1584241
2020-01-13	18.95	19.02	18.57	18.77	1781041
2020-01-14	20.00	20.06	19.04	19.88	2731303
2020-01-15	19.95	20.36	19.92	20.23	2726797
2020-01-16	20.28	20.50	19.98	20.13	2274589
2020-01-17	20.24	20.32	19.80	19.97	1679930
2020-01-21	19.90	19.94	19.47	19.61	1348419
2020-01-22	19.68	19.69	19.37	19.55	1564458
2020-01-23	19.53	19.73	19.14	19.67	1276122
2020-01-24	19.75	19.91	19.05	19.07	1480740
2020-01-27	18.86	19.58	18.73	19.17	1894780
2020-01-28	19.23	19.44	18.98	19.42	1275895
2020-01-29	19.31	19.58	19.29	19.50	1067271
2020-01-30	19.36	19.51	18.88	19.43	963872
2020-01-31	19.37	19.39	18.88	18.98	1252232
2020-02-03	19.11	19.25	18.87	19.21	1641788
2020-02-04	19.44	19.49	19.06	19.30	1366346
2020-02-05	20.15	21.28	19.89	19.97	3657560
2020-02-06	20.10	20.10	19.67	19.84	1226707
2020-02-07	19.73	19.82	19.52	19.70	1157371
2020-02-10	19.75	20.03	19.69	19.98	1656016
2020-02-11	20.05	20.18	19.75	19.83	964570
2020-02-12	19.93	20.01	19.84	20.00	989603
2020-02-13	20.02	20.32	19.85	20.27	1585811
2020-02-14	20.37	21.19	20.12	21.10	1788188
2020-02-18	21.15	21.40	20.81	21.12	2005870
2020-02-19	21.10	21.26	20.77	21.17	1978272
2020-02-20	21.13	21.56	20.78	21.49	1337242
2020-02-21	21.51	21.97	21.40	21.83	1584411
2020-02-24	21.29	21.55	20.95	21.43	1818098
2020-02-25	21.22	22.06	20.46	20.80	3642632
2020-02-26	20.79	21.44	20.65	21.17	3373583
2020-02-27	20.79	21.05	20.16	20.27	2562458
2020-02-28	19.64	20.54	19.03	19.57	2294300
2020-03-02	19.45	20.57	19.22	20.55	2922851
2020-03-03	20.43	20.69	19.78	19.99	2388412
2020-03-04	20.40	20.51	19.94	20.35	1144360
2020-03-05	19.84	20.50	19.53	20.03	1143821
2020-03-06	19.47	19.97	19.28	19.49	1442204
2020-03-09	18.03	19.05	17.96	18.51	2136697
2020-03-10	19.04	19.44	17.91	19.43	2177653
2020-03-11	19.04	19.15	17.71	18.22	2635803
2020-03-12	17.04	17.39	15.34	16.45	2895530
2020-03-13	17.22	17.32	14.85	17.26	2503886
2020-03-16	15.85	16.66	15.01	15.36	2942821
2020-03-17	15.57	16.28	13.77	15.02	2635241
2020-03-18	14.43	15.33	12.71	13.90	2701763
2020-03-19	13.90	15.69	13.58	14.90	2589205
2020-03-20	15.02	17.07	14.59	15.57	5010818
2020-03-23	15.63	16.92	15.41	16.82	2245401
2020-03-24	17.35	17.86	15.58	16.61	1855176
2020-03-25	16.60	17.36	16.07	16.95	1747774
2020-03-26	17.00	18.10	17.00	17.91	1215868
2020-03-27	17.18	17.91	16.87	17.50	1297489
2020-03-30	17.74	18.43	17.33	18.18	1194714
2020-03-31	18.10	18.30	17.59	17.99	1334411
2020-04-01	17.41	17.77	16.13	16.32	1377010
2020-04-02	16.14	16.96	15.89	16.87	1316487
2020-04-03	16.78	16.94	16.11	16.25	716457
2020-04-06	16.81	17.32	16.41	17.26	946361
2020-04-07	17.74	17.83	16.58	16.67	1185612
2020-04-08	16.80	17.83	16.55	17.69	1729213
2020-04-09	18.13	18.32	17.46	17.98	939040
2020-04-13	17.98	18.24	17.79	18.02	726144
2020-04-14	18.49	18.57	18.16	18.51	897103
2020-04-15	18.15	18.21	17.74	17.76	827705
2020-04-16	17.96	18.74	17.81	18.59	730203
2020-04-17	19.09	19.15	18.58	19.03	809548
2020-04-20	18.93	20.21	18.90	19.80	1236530
2020-04-21	19.42	20.03	19.36	19.64	1607671
2020-04-22	20.03	21.33	19.88	21.19	1930827
2020-04-23	21.30	22.48	21.08	22.09	2159149
2020-04-24	22.09	23.79	22.05	23.42	1984542
2020-04-27	23.83	24.16	23.06	23.32	2046215
2020-04-28	24.01	24.45	23.09	23.24	1470654
2020-04-29	23.80	23.82	22.90	23.24	1647912
2020-04-30	23.06	23.31	22.65	22.66	1241409
2020-05-01	22.24	23.32	21.92	23.17	1688937
2020-05-04	24.18	24.49	22.79	23.85	2074580
2020-05-05	24.00	24.30	23.56	23.87	922127
2020-05-06	24.17	24.44	23.67	23.67	1022221
2020-05-07	24.00	24.00	23.11	23.36	1204635
2020-05-08	23.73	24.09	23.50	23.61	1384735
2020-05-11	23.34	25.21	23.33	24.82	2907939
2020-05-12	24.19	25.68	22.50	23.65	2456395
2020-05-13	23.91	24.64	23.32	24.14	1747526
2020-05-14	24.00	24.16	23.41	23.78	1394143
2020-05-15	23.67	24.39	23.49	24.25	1246174
2020-05-18	24.90	25.08	23.91	24.05	1961602
2020-05-19	24.22	24.75	23.46	23.49	1607174
2020-05-20	23.87	24.19	23.45	24.00	1303218
2020-05-21	24.08	24.68	23.56	24.44	1451462
2020-05-22	24.44	24.77	23.85	24.60	1515769
2020-05-26	25.10	25.45	24.17	24.31	1755449
2020-05-27	24.28	24.36	22.53	23.97	1804332
2020-05-28	24.12	24.34	23.35	23.46	805019
2020-05-29	23.57	24.31	23.29	24.27	1321042
2020-06-01	24.33	24.57	24.10	24.19	1181511
2020-06-02	24.15	24.39	23.83	24.27	1462133
2020-06-03	24.34	24.44	23.59	23.60	1214624
2020-06-04	23.35	23.80	23.11	23.26	1445007
2020-06-05	23.50	23.89	23.10	23.60	1370789
2020-06-08	23.45	24.22	23.24	23.93	1007749
2020-06-09	23.91	24.36	23.64	23.89	1001639
2020-06-10	23.99	24.28	23.23	23.28	1395721
2020-06-11	23.00	23.52	22.70	23.02	1389513
2020-06-12	23.44	23.44	22.24	22.82	1261262
2020-06-15	22.72	23.40	22.11	23.15	1118897
2020-06-16	23.43	23.69	22.74	23.51	1084586
2020-06-17	23.72	24.00	23.41	23.49	986664
2020-06-18	23.42	23.90	23.28	23.54	778925
2020-06-19	23.64	24.90	23.39	24.44	2885294
2020-06-22	24.80	25.82	24.45	25.64	1921653
2020-06-23	25.91	26.25	25.57	25.62	1355261
2020-06-24	25.48	26.04	24.58	24.73	834684
2020-06-25	24.65	25.57	24.50	25.54	968155
2020-06-26	25.42	25.75	24.69	24.78	1851387
2020-06-29	25.03	26.33	24.36	25.82	1718421
2020-06-30	26.25	27.22	25.52	26.81	2578243
2020-07-01	27.37	28.06	26.70	27.40	1902452
2020-07-02	27.68	28.97	27.50	28.51	2584672
2020-07-06	28.73	29.34	27.97	27.99	2010665
2020-07-07	27.88	28.30	27.61	27.79	923120
2020-07-08	27.88	28.76	27.75	28.51	1458744
2020-07-09	28.50	28.61	27.75	28.00	776217
2020-07-10	28.02	28.29	27.80	27.90	691602
2020-07-13	28.14	28.54	27.10	27.12	1202282
2020-07-14	27.10	28.39	26.77	28.37	1141350
2020-07-15	28.86	29.28	28.38	29.04	1557530
2020-07-16	28.86	28.92	27.90	28.37	884706
2020-07-17	28.60	29.00	28.46	28.61	915736
2020-07-20	28.98	29.30	28.61	28.92	708980
2020-07-21	28.90	28.90	28.10	28.24	718839
2020-07-22	28.35	28.55	27.42	27.80	966403
2020-07-23	27.74	28.13	27.17	27.22	877187
2020-07-24	27.17	27.27	26.25	27.17	1138645
2020-07-27	27.32	28.11	26.98	28.01	1432813
2020-07-28	27.99	27.99	27.17	27.17	979355
2020-07-29	27.17	27.54	26.58	26.66	861268
2020-07-30	26.51	27.59	26.29	27.50	552702
2020-07-31	27.51	27.55	26.67	27.19	918021
2020-08-03	27.44	28.49	27.23	28.35	981462
2020-08-04	28.34	28.67	27.98	28.61	860115
2020-08-05	28.80	29.23	28.59	29.02	939346
2020-08-06	29.18	29.64	28.96	29.27	910168
2020-08-07	29.19	29.48	28.61	28.97	745592
2020-08-10	28.89	29.31	28.57	28.64	709938
2020-08-11	28.44	29.29	27.53	28.20	1234837
2020-08-12	28.38	28.83	27.67	28.56	1405789
2020-08-13	28.24	29.77	28.15	29.63	2036116
2020-08-14	29.46	29.60	27.85	27.89	1313128
2020-08-17	27.91	28.19	27.56	28.07	919291
2020-08-18	28.18	28.36	27.66	28.19	788431
2020-08-19	28.31	28.74	28.05	28.34	504178
2020-08-20	28.30	28.57	28.03	28.50	474159
2020-08-21	28.48	28.61	27.99	28.15	685819
2020-08-24	28.31	28.34	27.79	27.93	590868
2020-08-25	27.99	28.46	27.88	28.28	391392
2020-08-26	28.17	28.59	27.99	28.04	472113
2020-08-27	28.08	28.30	27.55	27.80	678289
2020-08-28	27.81	28.46	27.63	28.44	724629
2020-08-31	28.58	29.41	28.58	29.00	1026937
2020-09-01	29.07	29.13	28.46	28.77	640939
2020-09-02	28.82	28.91	27.95	28.51	801310
2020-09-03	28.45	28.45	27.47	27.54	1228943
2020-09-04	27.60	28.20	26.61	27.70	862279
2020-09-08	27.36	28.26	27.04	27.75	1279571
2020-09-09	28.09	28.32	27.89	28.04	703345
2020-09-10	28.06	28.45	26.91	26.95	849735
2020-09-11	27.10	27.81	26.75	27.05	937284
2020-09-14	27.74	27.99	27.42	27.69	1259181
2020-09-15	27.78	28.08	27.22	27.53	1235281
2020-09-16	27.68	28.22	27.22	27.96	1002843
2020-09-17	27.67	28.20	27.43	28.03	954029
2020-09-18	28.40	28.63	27.02	27.74	2456904
2020-09-21	27.42	27.91	26.56	26.59	1391673
2020-09-22	26.72	26.88	25.84	26.61	1792222
2020-09-23	26.65	26.74	25.79	25.88	1358610
2020-09-24	25.66	26.05	25.17	25.74	1384277
2020-09-25	25.61	26.24	25.47	26.06	1025615
2020-09-28	26.12	26.38	25.73	25.93	756997
2020-09-29	25.89	26.74	25.69	26.51	1030524
2020-09-30	26.61	26.81	26.07	26.28	1135958
2020-10-01	26.30	26.69	25.99	26.55	1076775
2020-10-02	26.18	26.41	25.70	25.81	531137
2020-10-05	26.00	26.80	25.93	26.64	633977
2020-10-06	26.70	27.14	26.45	26.50	681845
2020-10-07	26.56	27.73	26.56	27.56	767783
2020-10-08	27.87	28.04	27.41	27.86	796646
2020-10-09	28.16	28.70	27.61	28.55	1058150
2020-10-12	28.82	29.08	28.21	28.51	1358135
2020-10-13	28.45	29.13	28.26	28.27	755325
2020-10-14	28.44	29.19	28.18	28.59	1420063
2020-10-15	28.33	28.90	28.21	28.62	748417
2020-10-16	28.55	29.30	28.33	28.76	1179545
2020-10-19	28.94	29.53	28.87	29.46	1834511
2020-10-20	29.73	30.88	29.68	30.22	3404001
2020-10-21	30.39	30.85	29.89	30.06	1953677
2020-10-22	30.25	31.64	30.11	31.09	1927373
2020-10-23	31.13	31.50	30.75	31.10	1178898
2020-10-26	30.80	31.34	30.26	30.83	1714317
2020-10-27	30.81	30.88	29.75	29.79	1983623
2020-10-28	29.47	29.70	28.44	28.93	1327567
2020-10-29	28.95	29.23	28.31	28.89	958168
2020-10-30	28.00	28.88	27.71	28.00	1161065
2020-11-02	28.40	28.92	27.21	28.40	2815111
2020-11-03	30.07	32.62	30.07	31.62	5816868
2020-11-04	32.48	33.24	32.05	32.92	3023652
2020-11-05	33.55	33.85	32.85	32.92	1745529
2020-11-06	36.50	37.86	35.23	37.69	6826065
2020-11-09	38.49	38.75	37.01	37.37	3527109
2020-11-10	37.60	38.49	36.91	38.30	3013377
2020-11-11	38.39	39.05	37.24	37.75	2632069
2020-11-12	37.77	39.87	37.57	38.73	21213327
2020-11-13	38.49	39.30	38.01	38.85	2070611
2020-11-16	39.41	39.80	38.43	38.84	1666349
2020-11-17	38.28	40.99	38.15	40.78	1817386
2020-11-18	40.66	41.26	38.99	39.01	1764862
2020-11-19	39.10	39.85	38.18	38.57	1137648
2020-11-20	38.26	39.65	37.61	39.45	1333647
2020-11-23	40.38	40.73	39.34	40.02	966278
2020-11-24	40.50	41.20	40.09	40.69	1310263
2020-11-25	40.41	41.55	39.70	41.14	1732953
2020-11-27	41.16	41.40	39.55	40.23	786570
2020-11-30	40.04	40.65	38.25	39.10	1866871
2020-12-01	39.75	40.66	39.26	40.61	1208403
2020-12-02	40.20	41.23	39.91	40.66	993024
2020-12-03	40.49	41.05	38.96	39.23	1125293
2020-12-04	39.78	40.45	39.24	40.12	998682
2020-12-07	40.47	41.56	40.11	40.44	1012317
2020-12-08	40.20	42.62	40.17	42.58	1826555
2020-12-09	43.58	44.53	39.35	39.51	2299120
2020-12-10	39.51	40.92	39.43	40.75	1370752
2020-12-11	40.40	41.09	40.04	41.05	1208548
2020-12-14	41.94	43.13	41.61	41.85	1086256
2020-12-15	42.33	42.39	41.39	42.20	809646
2020-12-16	42.21	42.33	41.07	41.11	1287741
2020-12-17	41.53	42.58	41.21	42.53	1042605
2020-12-18	42.78	43.22	42.01	42.91	3293961
2020-12-21	42.46	44.24	42.16	43.62	1089904
2020-12-22	43.87	44.38	42.76	43.21	932980
2020-12-23	43.15	43.38	42.26	42.65	710974
2020-12-24	43.15	43.28	42.70	42.91	232415
2020-12-28	43.14	43.47	42.07	42.10	745094
2020-12-29	42.05	42.54	41.08	42.19	690980
2020-12-30	42.55	43.78	42.34	42.59	702846
2020-12-31	42.36	43.23	41.67	42.71	1269076
2021-01-04	43.00	43.65	41.73	42.41	968580
2021-01-05	42.16	42.86	41.68	41.91	779833
2021-01-06	41.86	44.07	41.39	43.50	1241033
2021-01-07	43.88	45.30	43.80	44.86	1052374
2021-01-08	45.39	45.76	42.96	43.57	1084537
2021-01-11	42.84	43.66	41.02	42.75	1233491
2021-01-12	43.46	43.92	42.54	43.33	1274984
2021-01-13	43.14	46.19	42.60	45.13	2632696
2021-01-14	45.71	47.49	45.35	47.05	1549604
2021-01-15	47.50	48.35	46.58	47.43	1766034
2021-01-19	47.51	48.61	47.30	48.27	1273733
2021-01-20	48.98	49.02	46.95	47.67	1142915
2021-01-21	48.37	48.51	46.90	47.50	1096802
2021-01-22	46.78	49.55	46.68	49.50	947315
2021-01-25	49.25	49.70	47.47	48.80	1168461
2021-01-26	48.29	49.69	48.29	48.65	965521
2021-01-27	47.78	49.22	46.86	47.04	1673017
2021-01-28	47.00	49.00	47.00	47.91	1132959
2021-01-29	48.30	49.36	46.81	47.59	1183896
2021-02-01	47.95	48.82	47.31	47.66	860039
2021-02-02	47.79	49.48	47.41	49.44	751554
2021-02-03	49.37	50.31	47.55	47.67	1105781
2021-02-04	48.00	49.03	47.03	48.23	834721
2021-02-05	48.85	49.49	48.12	48.92	589474
2021-02-08	49.16	50.53	48.62	50.40	829222
2021-02-09	50.69	51.30	49.71	50.14	1303207
2021-02-10	50.15	51.10	49.12	50.60	827158
2021-02-11	50.72	51.16	49.10	49.74	652955
2021-02-12	50.10	51.25	49.59	49.84	956971
2021-02-16	49.90	50.97	48.72	49.09	946247
2021-02-17	49.65	50.36	48.58	49.25	1284087
2021-02-18	48.98	48.98	47.85	48.09	701539
2021-02-19	48.27	49.79	48.27	49.68	1020768
2021-02-22	49.26	49.97	48.67	48.69	1001166
2021-02-23	46.37	48.50	44.83	47.21	1469842
2021-02-24	48.27	56.40	48.16	51.45	11744052
2021-02-25	50.62	50.81	46.45	47.31	4180360
2021-02-26	47.10	48.63	45.11	45.25	2200253
2021-03-01	46.15	47.62	44.90	46.47	2165916
2021-03-02	45.97	46.72	44.49	45.01	1027751
2021-03-03	44.75	45.23	41.76	41.93	1874463
2021-03-04	41.23	42.44	39.35	40.41	1906812
2021-03-05	40.68	41.03	38.81	40.91	2102064
2021-03-08	40.93	40.98	38.80	39.51	1566508
2021-03-09	40.13	42.45	40.13	41.86	1249989
2021-03-10	42.86	43.23	42.01	42.82	1194439
2021-03-11	43.50	44.37	43.12	44.04	979933
2021-03-12	43.65	44.45	42.96	44.37	813319
2021-03-15	44.33	44.80	43.25	43.57	972380
2021-03-16	43.86	44.54	43.12	44.35	821534
2021-03-17	43.55	44.53	43.37	44.41	861924
2021-03-18	44.14	44.28	42.75	42.81	1098868
2021-03-19	43.15	44.51	41.97	44.13	3134354
2021-03-22	43.33	44.90	43.18	44.15	640468
2021-03-23	44.02	44.04	42.55	43.09	1006523
2021-03-24	43.28	43.51	41.51	41.51	1108262
2021-03-25	41.10	42.00	40.32	41.30	1767203
2021-03-26	41.52	42.27	40.44	41.41	1151339
2021-03-29	41.00	41.64	40.29	40.45	1094891
2021-03-30	40.33	41.65	40.26	41.09	1059765
2021-03-31	41.44	42.40	41.06	41.69	3380016
2021-04-01	42.27	43.26	41.39	42.43	1255552
2021-04-05	42.61	43.04	42.10	42.93	724192
2021-04-06	42.91	43.56	42.35	42.56	638126
2021-04-07	42.45	42.96	42.20	42.35	668698
2021-04-08	42.69	43.09	42.01	42.20	849488
2021-04-09	42.24	42.98	41.69	42.77	605396
2021-04-12	43.01	43.46	42.02	42.95	856856
2021-04-13	43.25	44.53	43.10	44.48	1038179
2021-04-14	44.72	46.70	44.72	45.95	1362840
2021-04-15	46.45	47.12	45.82	46.20	887912
2021-04-16	46.49	46.71	45.68	46.41	726305
2021-04-19	45.85	47.63	45.80	47.56	1755288
2021-04-20	48.01	49.21	46.11	46.83	1083742
2021-04-21	46.71	48.97	46.33	48.84	875480
2021-04-22	48.65	50.49	48.65	49.30	1019836
2021-04-23	49.67	50.69	49.42	50.46	633680
2021-04-26	50.70	50.70	49.83	50.48	719717
2021-04-27	50.71	51.26	50.19	51.11	706169
2021-04-28	50.18	51.43	49.85	51.02	751148
2021-04-29	51.57	51.57	50.17	51.31	690908
2021-04-30	51.16	51.51	49.91	49.95	863071
2021-05-03	50.43	50.72	49.21	49.28	672089
2021-05-04	48.72	48.97	48.10	48.47	1649683
2021-05-05	48.21	48.89	47.46	47.81	575286
2021-05-06	47.56	47.89	46.75	47.69	874257
2021-05-07	48.15	48.86	47.36	47.57	870638
2021-05-10	47.14	47.23	45.92	46.10	849580
2021-05-11	42.10	45.00	41.09	42.68	2219567
2021-05-12	41.87	43.66	41.75	42.48	1451016
2021-05-13	42.78	43.00	41.10	41.77	1588819
2021-05-14	42.21	43.85	41.65	43.03	1176335
2021-05-17	42.34	43.19	41.46	42.42	941233
2021-05-18	42.60	43.10	42.19	42.36	1182073
2021-05-19	41.77	42.28	41.25	42.07	561156
2021-05-20	42.15	43.10	42.02	42.69	636651
2021-05-21	43.31	43.43	41.94	42.21	627342
2021-05-24	42.51	42.89	41.83	41.94	532412
2021-05-25	42.23	42.68	41.64	42.23	900976
2021-05-26	41.95	42.68	41.16	42.00	561843
2021-05-27	42.29	42.47	41.51	41.75	748064
2021-05-28	41.65	42.17	41.34	41.41	714980
2021-06-01	41.56	42.05	41.26	41.38	1005152
2021-06-02	41.40	41.69	38.92	39.20	1553159
2021-06-03	38.81	39.50	38.65	38.84	1332351
2021-06-04	39.31	39.78	39.10	39.47	667271
2021-06-07	39.40	40.64	39.09	40.26	1296155
2021-06-08	40.39	40.62	38.95	39.46	903505
2021-06-09	39.76	40.15	39.16	39.38	869172
2021-06-10	39.66	41.87	39.47	41.72	1054672
2021-06-11	41.71	42.90	41.26	42.79	826105
2021-06-14	43.56	43.69	42.89	43.36	857488
2021-06-15	43.25	43.47	42.09	42.95	886628
2021-06-16	43.00	43.60	42.37	43.10	865542
2021-06-17	42.99	43.55	42.08	42.94	849965
2021-06-18	42.79	43.16	41.29	41.41	2827793
2021-06-21	41.52	42.56	40.60	42.17	1025273
2021-06-22	42.25	43.16	41.55	43.05	1047943
2021-06-23	43.27	43.63	43.08	43.13	774020
2021-06-24	43.21	45.70	43.20	45.55	1583514
2021-06-25	45.85	46.36	44.81	45.14	1307655
2021-06-28	45.43	46.32	45.12	45.96	590816
2021-06-29	46.04	46.04	45.59	45.76	531771
2021-06-30	45.75	45.82	45.06	45.41	417314
2021-07-01	45.53	46.40	45.13	46.36	715187
2021-07-02	46.62	46.62	45.69	46.42	449804
2021-07-06	46.33	46.43	45.37	46.19	547815
2021-07-07	46.12	46.57	44.89	45.62	597395
2021-07-08	44.69	45.02	44.00	44.86	570237
2021-07-09	45.16	45.81	44.80	45.50	363468
2021-07-12	45.65	45.98	45.35	45.49	355897
2021-07-13	45.40	45.92	44.59	44.90	304900
2021-07-14	45.21	45.21	44.40	44.47	677032
2021-07-15	44.04	44.13	42.46	42.90	915215
2021-07-16	43.79	43.79	41.31	42.05	1049853
2021-07-19	39.95	42.10	39.95	41.39	830493
2021-07-20	41.69	42.62	41.49	42.07	1071593
2021-07-21	42.37	42.50	41.60	42.09	827986
2021-07-22	42.00	43.00	42.00	42.47	583165
2021-07-23	42.73	43.55	42.42	42.89	688381
2021-07-26	42.92	43.08	41.97	42.17	418613
2021-07-27	42.10	42.13	40.75	41.14	792359
2021-07-28	41.39	42.12	40.76	41.61	932284
2021-07-29	41.75	42.32	41.05	41.07	674336
2021-07-30	40.98	41.98	40.90	41.33	682179
2021-08-02	41.48	41.53	40.40	40.55	660765
2021-08-03	40.50	40.67	39.96	40.30	529987
2021-08-04	40.00	40.92	39.75	40.14	544309
2021-08-05	40.29	40.68	40.05	40.42	783935
2021-08-06	40.67	40.67	39.78	40.50	812521
2021-08-09	40.58	40.83	40.07	40.44	809945
2021-08-10	46.11	46.19	39.84	41.24	1944867
2021-08-11	41.34	41.41	40.05	40.75	739678
2021-08-12	40.81	41.86	39.92	41.59	924676
2021-08-13	41.68	42.18	41.17	41.47	482349
2021-08-16	41.29	41.71	40.80	41.27	299421
2021-08-17	40.83	41.20	40.31	40.72	589074
2021-08-18	40.58	40.98	39.45	39.52	573040
2021-08-19	39.40	39.43	37.80	38.47	998232
2021-08-20	38.45	40.04	38.35	39.55	669398
2021-08-23	39.93	41.32	39.75	40.70	904015
2021-08-24	40.85	40.94	40.12	40.45	667220
2021-08-25	40.38	41.20	40.14	41.02	561431
2021-08-26	40.95	41.15	40.00	40.29	740189
2021-08-27	40.44	42.52	40.44	42.01	1097451
2021-08-30	42.23	42.45	41.75	41.96	648335
2021-08-31	42.07	42.29	41.60	41.99	989486
2021-09-01	42.39	42.70	41.93	42.01	698017
2021-09-02	42.25	42.87	42.01	42.81	630198
2021-09-03	42.50	42.88	42.01	42.22	535859
2021-09-07	42.00	43.17	41.87	42.95	975424
2021-09-08	43.38	43.38	41.72	42.05	486486
2021-09-09	41.89	42.53	41.13	41.29	776171
2021-09-10	41.60	41.95	40.47	41.24	696905
2021-09-13	41.45	41.72	40.63	40.98	571704
2021-09-14	41.21	42.37	41.21	41.40	714992
2021-09-15	41.35	41.90	41.11	41.25	567417
2021-09-16	41.24	42.20	41.09	42.05	636889
2021-09-17	42.56	42.68	41.55	42.04	2400116
2021-09-20	41.11	41.92	40.84	41.23	779725
2021-09-21	41.32	42.20	41.15	41.17	626836
2021-09-22	41.22	42.16	41.13	41.43	673557
2021-09-23	41.56	42.07	41.37	41.97	694415
2021-09-24	41.62	41.69	40.27	40.29	715823
2021-09-27	40.14	40.69	39.51	40.15	710868
2021-09-28	39.93	39.93	38.38	38.53	680754
2021-09-29	38.79	39.71	38.47	39.65	697943
2021-09-30	39.91	41.21	39.61	40.68	997293
2021-10-01	40.50	41.15	39.50	40.75	721623
2021-10-04	40.63	41.20	39.61	40.00	795698
2021-10-05	39.91	40.94	39.41	39.79	812031
2021-10-06	39.59	39.87	38.82	38.98	638938
2021-10-07	39.06	39.42	38.51	38.59	796836
2021-10-08	38.59	38.63	37.42	37.46	1569804
2021-10-11	36.95	38.10	36.95	37.22	752145
2021-10-12	37.51	37.63	36.48	36.57	730491
2021-10-13	36.90	37.48	36.68	36.90	629474
2021-10-14	36.98	38.67	36.91	38.42	733190
2021-10-15	38.95	39.01	37.69	37.76	574968
2021-10-18	37.34	37.57	36.77	37.11	822019
2021-10-19	37.47	38.76	37.40	38.76	697269
2021-10-20	39.00	39.04	38.08	38.17	956975
2021-10-21	38.24	39.34	38.24	38.83	377970
2021-10-22	38.92	39.18	38.24	38.87	462822
2021-10-25	38.93	39.08	38.35	38.44	739891
2021-10-26	38.81	39.51	38.40	38.48	561655
2021-10-27	38.40	39.68	37.34	37.42	1093960
2021-10-28	37.57	38.67	37.36	38.19	476735
2021-10-29	38.08	38.64	37.60	38.07	800335
2021-11-01	38.21	39.34	38.08	39.03	572584
2021-11-02	39.11	39.62	38.65	39.49	691522
2021-11-03	40.31	40.79	38.99	40.05	1451941
2021-11-04	39.92	40.29	39.16	40.24	637368
2021-11-05	40.39	41.09	39.55	40.71	893890
2021-11-08	40.52	40.79	39.25	39.43	643053
2021-11-09	39.57	39.85	38.53	38.61	564026
2021-11-10	38.45	38.95	37.55	38.18	568476
2021-11-11	38.35	38.74	38.17	38.57	519007
2021-11-12	38.82	39.42	38.57	38.96	491452
2021-11-15	39.17	39.17	38.00	38.19	552579
2021-11-16	38.03	38.67	37.90	38.24	566785
2021-11-17	38.24	38.29	36.73	36.82	791538
2021-11-18	37.01	37.24	35.11	35.40	999606
2021-11-19	35.43	36.00	35.42	35.53	761213
2021-11-22	35.63	36.27	35.18	35.49	895060
2021-11-23	35.87	35.87	34.25	35.01	1062946
2021-11-24	34.76	35.44	34.36	35.27	777155
2021-11-26	35.05	35.51	33.50	33.85	905153
2021-11-29	34.31	34.50	33.24	33.28	945267
2021-11-30	33.20	34.09	32.52	32.88	1147946
2021-12-01	33.07	33.68	32.16	32.17	1197035
2021-12-02	32.57	33.43	32.38	33.18	1028199
2021-12-03	33.28	33.38	31.79	32.40	907856
2021-12-06	32.58	33.22	32.11	32.83	1013331
2021-12-07	33.25	34.06	32.12	32.35	1366542
2021-12-08	32.39	33.40	32.02	33.24	1227109
2021-12-09	33.00	33.32	31.80	31.82	949564
2021-12-10	33.87	35.44	33.29	34.50	1774160
2021-12-13	34.38	35.01	33.52	34.66	1280052
2021-12-14	34.50	34.95	33.80	34.64	1118961
2021-12-15	34.70	37.00	34.47	36.93	1454009
2021-12-16	37.00	37.69	35.64	35.64	1288083
2021-12-17	35.52	38.85	35.46	38.53	3192449
2021-12-20	38.08	38.90	37.38	38.17	1349657
2021-12-21	38.44	39.71	38.24	39.18	1105208
2021-12-22	39.08	40.12	38.57	39.53	782929
2021-12-23	39.67	40.77	39.54	40.24	566022
2021-12-27	40.40	40.65	40.03	40.37	566818
2021-12-28	40.43	41.20	39.71	39.97	555434
2021-12-29	40.00	40.36	39.67	40.29	500171
2021-12-30	40.19	41.05	40.15	40.32	394694
2021-12-31	40.51	41.00	40.16	40.21	374106
2022-01-03	39.80	41.15	39.69	41.06	698033
2022-01-04	41.07	42.33	39.95	40.05	644793
2022-01-05	39.69	40.66	38.20	38.25	893455
2022-01-06	38.00	39.48	37.66	38.59	659286
2022-01-07	38.43	38.92	37.28	37.29	698043
2022-01-10	35.03	36.77	34.19	35.99	1778180
2022-01-11	35.85	36.84	35.01	36.59	909581
2022-01-12	36.53	37.08	35.43	35.48	828942
2022-01-13	35.49	36.39	35.28	35.51	1016476
2022-01-14	34.95	35.67	34.27	35.56	1158032
2022-01-18	34.91	35.21	34.07	34.13	1085422
2022-01-19	34.17	34.82	33.67	33.75	1044068
2022-01-20	34.00	34.66	33.50	33.56	1063793
2022-01-21	33.20	34.64	33.06	33.89	895074
2022-01-24	33.42	34.81	33.01	34.70	1218051
2022-01-25	34.08	34.49	32.88	33.53	1204843
2022-01-26	33.50	33.66	32.14	32.35	1538901
2022-01-27	32.36	33.30	31.88	31.97	962260
2022-01-28	31.81	32.57	31.36	32.56	941545
2022-01-31	32.98	34.70	32.59	34.61	2462055
2022-02-01	34.61	35.29	34.30	35.14	677045
2022-02-02	34.57	35.53	34.54	35.01	905267
2022-02-03	34.15	35.19	34.15	34.30	860344
2022-02-04	34.36	34.71	33.66	33.70	787675
2022-02-07	33.61	34.60	33.56	34.27	562610
2022-02-08	34.17	34.65	34.05	34.52	613353
2022-02-09	34.88	35.48	34.85	35.40	554409
2022-02-10	34.65	36.04	34.51	34.94	859240
2022-02-11	35.76	35.76	33.93	34.20	762906
2022-02-14	33.96	34.42	33.47	33.64	907023
2022-02-15	34.08	34.77	33.91	34.43	567995
2022-02-16	34.08	34.60	33.82	34.36	540491
2022-02-17	34.30	34.30	33.00	33.02	685036
2022-02-18	33.00	33.53	32.61	32.72	769378
2022-02-22	32.00	33.43	32.00	32.79	844034
2022-02-23	34.03	34.90	32.81	33.74	1488366
2022-02-24	32.59	35.57	32.59	35.28	1142841
2022-02-25	35.38	36.10	34.97	35.53	771170
2022-02-28	35.39	36.64	34.41	35.47	1142576
2022-03-01	35.49	36.42	34.56	35.63	701534
2022-03-02	35.86	36.38	35.22	36.00	526584
2022-03-03	36.23	36.23	35.18	35.62	529728
2022-03-04	35.44	36.00	34.90	35.11	586550
2022-03-07	35.09	35.49	34.58	34.75	627669
2022-03-08	34.54	35.24	33.92	34.27	718286
2022-03-09	34.85	36.26	34.53	35.72	1006073
2022-03-10	35.17	35.95	34.59	35.87	613295
2022-03-11	36.17	36.47	34.62	34.72	642353
2022-03-14	34.81	35.69	34.00	34.57	893460
2022-03-15	35.52	35.61	34.56	35.36	442562
2022-03-16	35.96	36.19	34.71	36.07	860178
2022-03-17	36.39	36.81	35.47	36.78	1040431
2022-03-18	37.00	37.72	36.61	37.31	1970069
2022-03-21	37.34	37.56	36.87	37.20	744513
2022-03-22	37.20	37.72	36.98	37.63	990119
2022-03-23	37.22	37.76	36.74	37.58	728025
2022-03-24	37.86	38.77	37.11	38.72	969896
2022-03-25	39.38	39.38	37.94	38.08	940878
2022-03-28	37.89	39.19	37.89	39.17	756143
2022-03-29	39.58	40.51	38.96	40.32	1243955
2022-03-30	40.35	41.06	39.79	40.22	792321
2022-03-31	40.28	40.79	39.85	39.88	836164
2022-04-01	40.00	41.76	39.99	41.61	1121191
2022-04-04	41.78	42.24	41.23	41.83	899495
2022-04-05	41.95	42.50	41.35	41.46	724827
2022-04-06	41.38	42.48	41.07	42.31	989507
2022-04-07	42.19	42.56	41.81	41.87	610081
2022-04-08	41.53	42.30	41.25	41.93	731707
2022-04-11	41.62	42.24	41.27	41.38	538586
2022-04-12	41.69	42.79	41.31	41.62	764615
2022-04-13	41.74	42.24	40.96	41.46	1503766
2022-04-14	41.69	43.62	41.69	42.27	1168755
2022-04-18	42.02	42.35	41.52	41.74	790809
2022-04-19	41.98	43.16	41.87	42.51	744790
2022-04-20	42.60	43.67	42.18	43.31	664165
2022-04-21	43.51	44.11	43.24	43.57	1270024
2022-04-22	43.27	44.30	43.24	43.53	913592
2022-04-25	43.55	44.70	43.05	44.61	730968
2022-04-26	44.51	44.74	42.79	42.98	992114
2022-04-27	43.01	43.54	41.86	41.99	913565
2022-04-28	42.45	42.52	41.20	41.50	1037474
2022-04-29	41.36	41.79	39.66	39.90	1346481
2022-05-02	40.25	41.34	39.83	40.85	1165663
2022-05-03	40.92	41.16	40.40	40.94	752262
2022-05-04	41.01	41.50	39.94	41.41	1174117
2022-05-05	41.04	41.41	39.71	40.29	1006479
2022-05-06	39.87	40.03	39.04	39.24	1177856
2022-05-09	38.59	39.73	37.16	37.35	1400174
2022-05-10	38.26	39.29	37.15	38.20	1163211
2022-05-11	38.56	39.40	36.95	38.58	1495897
2022-05-12	38.16	39.58	38.16	39.04	1009118
2022-05-13	39.73	40.58	39.40	40.42	1101626
2022-05-16	40.79	42.35	40.48	41.69	1320908
2022-05-17	42.27	44.46	41.90	44.46	1515895
2022-05-18	43.64	44.50	42.85	43.00	1301091
2022-05-19	42.69	43.97	42.58	43.84	909518
2022-05-20	44.36	45.07	42.83	44.32	964975
2022-05-23	44.95	45.16	44.01	44.33	707131
2022-05-24	44.06	45.16	43.75	44.82	826668
2022-05-25	44.80	46.50	44.71	46.29	1383249
2022-05-26	46.61	47.06	45.73	46.60	1304312
2022-05-27	46.77	48.34	46.37	48.30	983474
2022-05-31	48.40	48.58	45.51	45.98	1962039
2022-06-01	46.16	46.45	45.06	45.40	1141637
2022-06-02	45.62	45.82	44.88	45.67	891433
2022-06-03	45.53	46.09	44.85	45.62	878966
2022-06-06	46.00	46.00	44.24	44.45	692936
2022-06-07	44.05	46.10	44.01	46.01	734946
2022-06-08	46.03	46.90	45.73	46.20	673464
2022-06-09	45.91	46.13	44.90	44.98	746477
2022-06-10	44.08	44.60	43.38	43.79	900992
2022-06-13	42.88	43.43	42.21	43.10	1055973
2022-06-14	43.37	44.01	42.18	43.59	855257
2022-06-15	43.81	45.20	43.27	44.63	995097
2022-06-16	43.58	44.24	42.52	43.11	1177634
2022-06-17	43.81	45.01	43.74	44.14	2395696
2022-06-21	44.71	46.06	44.71	45.76	884739
2022-06-22	45.20	46.32	44.76	45.90	959114
2022-06-23	46.30	46.82	46.02	46.80	1310956
2022-06-24	47.50	48.54	46.75	46.90	3186782
2022-06-27	47.23	47.36	46.82	47.04	1009349
2022-06-28	47.19	47.32	45.61	45.78	1016340
2022-06-29	45.84	46.01	44.83	45.28	954863
2022-06-30	45.04	45.59	43.85	44.00	1802812
2022-07-01	44.03	44.64	43.46	44.48	1084859
2022-07-05	43.77	46.50	43.77	46.33	1033174
2022-07-06	46.29	46.94	45.41	46.75	1293765
2022-07-07	46.74	51.14	46.66	50.17	3018377
2022-07-08	50.73	52.98	50.52	51.78	2187903
2022-07-11	51.15	51.52	49.88	50.00	1269864
2022-07-12	49.97	49.97	48.20	49.45	1058069
2022-07-13	48.45	50.40	48.14	48.39	1435867
2022-07-14	47.52	48.01	46.71	47.16	1167079
2022-07-15	47.84	49.17	47.20	49.16	1131914
2022-07-18	50.04	50.07	47.76	48.20	1048801
2022-07-19	48.83	50.08	48.62	50.06	1061265
2022-07-20	50.09	50.96	49.63	50.53	955329
2022-07-21	50.19	51.24	49.81	50.19	889635
2022-07-22	50.60	50.60	49.27	49.50	941210
2022-07-25	49.70	50.47	48.86	50.47	721600
2022-07-26	50.49	51.68	50.26	50.92	1166394
2022-07-27	51.37	51.99	50.34	51.70	724116
2022-07-28	51.64	52.00	49.50	50.52	882072
2022-07-29	50.35	50.50	48.63	48.90	969460
2022-08-01	48.33	49.50	47.79	48.53	773255
2022-08-02	48.79	49.00	47.55	47.93	1193814
2022-08-03	48.43	49.09	47.16	47.48	1039375
2022-08-04	47.51	48.32	45.11	45.39	1867180
2022-08-05	45.00	46.21	44.50	45.13	1086167
2022-08-08	45.16	45.52	44.07	45.04	1005130
2022-08-09	44.85	44.91	42.56	43.33	1319961
2022-08-10	46.65	46.65	41.88	44.10	2633674
2022-08-11	43.62	44.25	43.08	43.36	1661084
2022-08-12	43.26	43.78	42.73	43.14	1148415
2022-08-15	43.12	43.58	41.81	43.09	2600973
2022-08-16	43.44	45.76	42.95	44.48	8987396
2022-08-17	44.16	44.44	43.20	43.41	1435789
2022-08-18	43.32	43.70	42.06	43.11	1248612
2022-08-19	42.05	42.93	41.56	42.26	1264388
2022-08-22	42.08	42.36	41.06	41.90	1374939
2022-08-23	41.95	42.62	41.66	42.44	831800
2022-08-24	42.32	42.99	42.15	42.39	929844
2022-08-25	42.64	42.93	41.82	42.31	1158998
2022-08-26	42.69	42.69	40.12	40.29	1531095
2022-08-29	39.94	40.96	39.57	40.53	1109176
2022-08-30	40.84	40.98	40.35	40.73	955119
2022-08-31	40.89	41.15	40.42	40.73	1179357
2022-09-01	40.46	40.66	39.44	40.58	956864
2022-09-02	41.02	41.02	38.84	38.92	1121013
2022-09-06	38.69	39.12	38.26	38.53	1060442
2022-09-07	38.39	39.52	38.35	39.41	996921
2022-09-08	39.00	39.67	38.40	39.67	791915
2022-09-09	40.60	41.58	40.32	41.40	847662
2022-09-12	41.40	42.01	41.21	42.00	854860
2022-09-13	40.94	41.55	40.01	41.30	1493531
2022-09-14	41.46	42.67	41.22	42.51	1170410
2022-09-15	42.34	42.91	41.81	42.33	906959
2022-09-16	42.21	42.79	41.38	41.97	2655559
2022-09-19	41.46	41.96	39.94	40.91	2805237
2022-09-20	40.50	40.98	39.65	40.28	2354066
2022-09-21	40.32	40.57	39.11	39.21	825685
2022-09-22	38.83	39.22	38.22	38.74	1078633
2022-09-23	38.37	38.88	38.03	38.82	881733
2022-09-26	38.65	39.11	38.25	38.58	887610
2022-09-27	39.07	39.53	38.23	38.64	1012333
2022-09-28	39.00	40.59	38.90	40.25	1332882
2022-09-29	39.87	39.97	38.77	39.52	1000831
2022-09-30	39.73	40.58	39.28	39.54	1921234
2022-10-03	40.05	40.42	39.17	40.06	1047085
2022-10-04	40.70	41.57	40.32	41.55	1412430
2022-10-05	41.21	42.06	40.72	41.66	944557
2022-10-06	41.61	41.97	40.95	41.82	697242
2022-10-07	41.69	42.21	41.18	41.50	1033691
2022-10-10	41.45	41.85	41.13	41.26	564519
2022-10-11	41.38	43.31	41.05	42.20	1092563
2022-10-12	42.27	42.70	41.63	42.60	879999
2022-10-13	41.94	43.68	41.49	43.22	768723
2022-10-14	43.66	44.87	43.48	44.17	1237676
2022-10-17	44.39	45.19	44.08	44.69	1115855
2022-10-18	45.04	46.12	44.68	46.01	1196971
2022-10-19	45.58	45.58	43.41	43.95	1465906
2022-10-20	44.13	45.27	43.55	43.90	970556
2022-10-21	44.25	46.19	43.82	46.06	879801
2022-10-24	46.42	46.94	45.88	46.56	812410
2022-10-25	46.64	47.09	46.40	46.92	950953
2022-10-26	47.13	48.00	46.84	46.91	876820
2022-10-27	47.29	47.56	46.51	47.00	713258
2022-10-28	47.34	48.65	46.99	48.24	821116
2022-10-31	48.09	48.29	47.25	47.81	759107
2022-11-01	48.17	49.08	47.38	48.28	832365
2022-11-02	48.02	48.82	47.19	47.38	1251219
2022-11-03	46.81	47.56	46.38	47.04	1012050
2022-11-04	47.52	47.53	45.42	46.59	1070239
2022-11-07	46.79	47.43	46.02	46.28	1311123
2022-11-08	46.26	46.70	45.21	45.83	1130054
2022-11-09	47.82	50.35	47.14	49.71	2682388
2022-11-10	50.90	53.55	50.32	53.33	2643358
2022-11-11	54.37	54.67	52.34	53.97	1959729
2022-11-14	53.64	54.88	53.17	53.91	1304889
2022-11-15	54.50	54.83	53.12	54.02	1272978
2022-11-16	54.00	54.42	52.58	53.27	1179872
2022-11-17	52.30	52.85	51.37	52.76	1143104
2022-11-18	53.52	53.57	52.62	52.94	859453
2022-11-21	53.12	54.22	52.72	53.29	1061804
2022-11-22	53.47	53.74	52.27	53.63	788702
2022-11-23	53.82	54.80	53.59	54.35	724834
2022-11-25	54.39	55.16	54.02	54.67	354870
2022-11-28	54.86	57.67	54.86	56.47	1780747
2022-11-29	56.13	57.07	55.64	57.05	1378976
2022-11-30	57.18	57.67	55.94	57.26	1516459
2022-12-01	56.90	57.73	56.62	57.40	1638299
2022-12-02	56.96	59.46	56.96	59.44	1958454
2022-12-05	59.17	59.33	55.42	55.94	2401097
2022-12-06	56.12	56.63	55.59	56.38	1238890
2022-12-07	56.12	57.80	56.12	57.74	920206
2022-12-08	58.20	58.51	57.14	57.85	959118
2022-12-09	57.54	58.10	56.80	56.93	910287
2022-12-12	57.17	58.07	56.79	58.05	1020703
2022-12-13	59.12	59.40	58.00	58.94	1392693
2022-12-14	58.48	59.07	57.85	58.52	1058976
2022-12-15	58.22	58.22	56.26	57.03	1385978
2022-12-16	56.03	57.02	55.63	56.86	3360442
2022-12-19	56.88	57.12	55.74	56.20	737544
2022-12-20	56.44	57.53	56.18	56.69	1259599
2022-12-21	57.38	58.65	57.12	58.35	979845
2022-12-22	58.14	58.33	56.81	57.83	615869
2022-12-23	57.86	58.19	57.01	57.49	822771
2022-12-27	57.70	57.92	56.78	57.12	461166
2022-12-28	57.16	57.67	56.69	56.74	579507
2022-12-29	57.00	57.81	56.19	56.98	1158287
2022-12-30	56.65	57.10	55.84	56.90	823395
2023-01-03	56.99	57.00	55.11	55.13	1275026
2023-01-04	55.13	55.61	53.42	53.90	1560433
2023-01-05	53.80	54.68	53.37	54.23	856821
2023-01-06	54.78	55.60	54.01	55.48	738631
2023-01-09	55.71	56.49	54.87	55.04	802688
2023-01-10	54.93	55.85	54.93	55.70	519251
2023-01-11	50.02	51.93	48.97	50.56	4226483
2023-01-12	50.25	50.75	49.36	50.68	2445492
2023-01-13	50.37	51.60	49.96	50.34	1705360
2023-01-17	50.24	51.48	49.88	51.02	1498029
2023-01-18	50.96	52.72	50.61	52.67	1803646
2023-01-19	52.69	52.72	51.31	51.32	1330780
2023-01-20	51.68	51.83	50.66	51.46	2046659
2023-01-23	51.43	51.85	51.14	51.42	863186
2023-01-24	51.31	51.85	50.90	51.23	1210706
2023-01-25	51.09	52.55	50.68	52.49	738342
2023-01-26	52.76	53.54	52.48	53.28	825822
2023-01-27	53.23	53.33	49.63	50.71	1451650
2023-01-30	50.39	51.18	50.15	51.12	956114
2023-01-31	51.36	52.15	51.18	51.77	899370
2023-02-01	51.61	52.62	51.32	52.17	886010
2023-02-02	52.17	52.88	51.11	52.87	1085906
2023-02-03	52.83	53.47	51.84	52.65	863480
2023-02-06	52.85	53.71	51.82	51.84	713828
2023-02-07	51.70	51.85	50.96	51.67	935941
2023-02-08	51.46	51.65	50.28	50.32	771142
2023-02-09	50.55	50.59	49.32	49.38	1119601
2023-02-10	49.42	49.46	48.01	48.92	1236106
2023-02-13	49.20	49.25	48.60	49.10	1392198
2023-02-14	49.00	49.15	48.35	48.81	911215
2023-02-15	48.82	49.20	48.01	49.20	1028296
2023-02-16	48.59	49.70	48.45	49.26	816428
2023-02-17	49.48	50.12	48.89	50.03	1241393
2023-02-21	49.74	50.27	49.06	49.66	1033763
2023-02-22	49.00	51.39	48.21	50.08	1435956
2023-02-23	50.00	51.45	49.40	50.35	1313112
2023-02-24	50.00	51.04	49.40	49.54	940624
2023-02-27	49.80	49.80	48.53	48.55	662344
2023-02-28	48.51	48.74	47.74	47.99	1579407
2023-03-01	47.71	48.31	47.46	47.62	724430
2023-03-02	47.27	47.47	46.00	46.03	1336008
2023-03-03	46.20	46.60	45.57	46.37	887837
2023-03-06	46.06	46.32	45.17	45.48	2258829
2023-03-07	45.62	45.93	43.32	43.40	2075376
2023-03-08	43.53	43.66	42.26	42.51	1706946
2023-03-09	42.54	43.36	42.46	42.74	1187033
2023-03-10	42.55	42.69	41.36	41.63	1124735
2023-03-13	41.46	43.47	41.46	42.91	1373571
2023-03-14	43.24	43.67	41.34	42.00	1629688
2023-03-15	41.14	41.20	39.57	40.05	2479813
2023-03-16	39.30	39.30	35.97	36.07	5449220
2023-03-17	35.83	36.32	32.93	33.08	6674225
2023-03-20	33.50	35.17	33.25	34.82	3427272
2023-03-21	35.07	35.48	34.14	34.59	2550427
2023-03-22	34.40	34.84	32.83	32.86	2259394
2023-03-23	32.86	33.85	32.86	33.68	2353614
2023-03-24	33.59	34.74	33.42	34.49	1629537
2023-03-27	34.87	36.24	34.69	35.70	2578232
2023-03-28	35.54	36.66	35.45	36.51	1511364
2023-03-29	36.62	38.34	36.39	38.19	2824614
2023-03-30	38.35	38.50	36.62	37.31	2233900
2023-03-31	37.87	38.30	37.45	38.19	1537046
2023-04-03	38.29	38.80	38.01	38.74	1279826
2023-04-04	38.69	38.78	36.83	37.47	1606310
2023-04-05	37.48	38.08	37.16	37.43	1236869
2023-04-06	37.77	38.45	37.37	38.33	1131134
2023-04-10	38.26	38.26	36.78	37.00	1391337
2023-04-11	37.19	37.48	36.50	36.74	1321349
2023-04-12	37.11	37.24	36.15	36.34	808504
2023-04-13	36.41	36.73	36.07	36.50	1399741
2023-04-14	36.35	36.45	35.11	35.65	990612
2023-04-17	36.24	36.41	35.77	36.00	1118414
2023-04-18	36.00	36.29	35.05	35.71	1098484
2023-04-19	35.54	35.75	34.84	35.17	1141300
2023-04-20	34.84	35.15	33.50	33.90	1683992
2023-04-21	33.72	34.85	33.59	34.27	1246080
2023-04-24	34.27	34.34	33.44	33.54	1123770
2023-04-25	33.54	34.00	33.47	33.57	990080
2023-04-26	33.31	33.50	32.50	32.86	1339631
2023-04-27	32.81	32.81	31.82	32.24	953073
2023-04-28	32.15	32.45	31.87	32.13	986023
2023-05-01	32.13	32.92	31.88	32.63	1293941
2023-05-02	32.57	32.58	31.60	31.82	1928904
2023-05-03	31.98	33.03	31.60	32.40	2040208
2023-05-04	32.40	32.46	30.83	30.87	1335725
2023-05-05	31.22	31.44	30.71	31.00	1074054
2023-05-08	31.09	31.17	30.07	30.28	1578269
2023-05-09	30.09	30.88	29.85	30.58	1481613
2023-05-10	32.13	34.82	31.05	34.49	3558211
2023-05-11	34.47	34.47	32.82	32.99	1639754
2023-05-12	33.03	33.52	32.56	32.98	884050
2023-05-15	33.04	34.58	32.98	33.90	1059522
2023-05-16	32.89	33.41	32.13	33.30	1217638
2023-05-17	33.48	33.99	33.20	33.46	1338267
2023-05-18	33.38	33.66	32.69	33.30	807458
2023-05-19	33.76	34.08	33.26	33.87	877993
2023-05-22	34.11	35.26	33.48	35.00	1779852
2023-05-23	34.80	34.99	34.00	34.01	928252
2023-05-24	33.89	33.94	33.21	33.45	581465
2023-05-25	33.05	33.50	32.52	33.14	840738
2023-05-26	33.26	33.46	32.94	33.20	671785
2023-05-30	33.02	33.31	32.42	32.85	548857
2023-05-31	32.80	33.39	32.41	32.43	935619
2023-06-01	32.43	33.05	31.86	32.49	771011
2023-06-02	32.78	33.60	32.50	33.57	858645
2023-06-05	33.26	33.90	32.85	33.06	1066485
2023-06-06	33.05	34.40	32.84	33.98	809118
2023-06-07	34.01	34.96	33.85	34.72	979104
2023-06-08	34.62	34.79	33.87	34.16	661319
2023-06-09	34.16	34.46	33.77	33.96	592850
2023-06-12	34.19	34.19	33.43	33.68	830704
2023-06-13	33.65	34.12	33.44	33.85	810192
2023-06-14	34.02	34.02	32.78	32.97	1006780
2023-06-15	32.93	34.22	32.84	34.16	1015104
2023-06-16	34.45	35.20	33.98	34.98	3522469
2023-06-20	34.99	35.18	34.41	34.57	1204651
2023-06-21	34.53	36.68	34.18	36.12	1628560
2023-06-22	36.07	36.30	35.05	35.43	993323
2023-06-23	34.91	35.15	34.03	34.14	1325621
2023-06-26	34.08	35.08	33.98	34.84	869536
2023-06-27	34.82	35.23	33.60	34.20	747389
2023-06-28	34.24	34.56	34.00	34.22	822192
2023-06-29	34.01	35.06	33.86	34.67	644105
2023-06-30	35.00	36.62	34.59	36.07	1524813
2023-07-03	36.00	37.36	35.81	36.88	1093497
2023-07-05	36.85	37.10	36.27	36.46	1561718
2023-07-06	36.27	36.70	35.71	36.61	933314
2023-07-07	36.59	37.26	36.32	36.62	1164515
2023-07-10	36.56	37.55	36.07	37.32	784636
2023-07-11	37.41	37.83	37.00	37.10	708535
2023-07-12	37.75	37.88	37.10	37.19	668802
2023-07-13	37.55	39.48	37.30	39.21	1462502
2023-07-14	39.14	39.28	37.69	38.22	826705
2023-07-17	38.74	41.56	38.36	40.27	2628086
2023-07-18	40.28	42.32	40.10	41.70	1701701
2023-07-19	41.82	42.46	41.27	41.99	1441599
2023-07-20	42.01	42.73	41.38	42.57	1189453
2023-07-21	43.05	43.32	42.40	42.89	1128149
2023-07-24	42.72	43.41	42.48	42.76	1307301
2023-07-25	42.58	43.49	42.41	42.81	1103185
2023-07-26	42.80	44.10	42.28	43.75	1007726
2023-07-27	43.91	44.16	43.18	43.51	1066305
2023-07-28	43.60	44.24	43.16	43.66	1008192
2023-07-31	43.68	43.99	42.56	42.96	1175329
2023-08-01	43.07	43.65	42.22	42.28	879024
2023-08-02	42.03	42.91	41.62	42.85	1021559
2023-08-03	42.82	43.36	41.87	42.10	961217
2023-08-04	42.12	43.12	41.94	42.41	697791
2023-08-07	42.64	42.64	41.65	42.01	1291068
2023-08-08	42.01	43.60	41.91	43.31	1448618
2023-08-09	42.42	44.79	41.51	42.63	1289569
2023-08-10	42.88	45.00	42.87	44.03	933158
2023-08-11	43.80	44.03	43.35	43.75	933841
2023-08-14	43.72	44.24	43.25	43.86	628059
2023-08-15	43.92	44.12	43.43	44.02	677058
2023-08-16	43.89	43.89	43.01	43.29	621223
2023-08-17	43.29	43.44	42.47	42.48	853787
2023-08-18	42.17	43.92	41.93	43.26	785802
2023-08-21	43.24	43.39	42.35	42.62	694788
2023-08-22	42.56	43.05	42.14	42.70	763485
2023-08-23	42.81	43.18	41.94	41.96	702553
2023-08-24	41.76	42.36	41.61	42.24	802177
2023-08-25	42.43	42.89	42.36	42.69	637157
2023-08-28	42.75	43.13	42.30	42.44	416691
2023-08-29	42.54	43.26	42.26	43.10	599635
2023-08-30	43.07	43.27	42.37	42.98	726621
2023-08-31	43.10	43.33	42.42	42.56	717120
2023-09-01	42.85	43.33	42.59	42.82	511359
2023-09-05	42.58	42.58	40.83	40.90	914241
2023-09-06	41.09	41.15	40.36	41.02	844956
2023-09-07	40.94	41.93	39.08	39.14	1015548
2023-09-08	39.11	39.39	38.29	38.51	980298
2023-09-11	37.50	37.50	37.50	37.50	166304
2023-09-12	37.62	39.06	37.47	38.92	901603
2023-09-13	38.82	41.50	38.82	41.03	1299622
2023-09-14	41.42	41.61	40.38	40.52	939601
2023-09-15	40.52	40.52	38.97	39.22	2744677
2023-09-18	39.22	39.49	38.21	39.11	792330
2023-09-19	39.18	39.92	38.89	39.77	617104
2023-09-20	39.77	40.29	39.58	39.60	628936
2023-09-21	39.33	40.54	39.00	39.91	785675
2023-09-22	39.91	40.18	39.29	39.57	580115
2023-09-25	39.42	39.42	38.46	38.89	701817
2023-09-26	38.88	39.30	38.14	38.47	769176
2023-09-27	38.51	39.26	38.23	38.45	847857
2023-09-28	38.41	39.38	38.18	39.15	643105
2023-09-29	39.25	39.50	38.16	38.20	914439
2023-10-02	38.16	38.20	37.30	37.69	904020
2023-10-03	37.59	38.11	37.02	37.65	971768
2023-10-04	37.61	37.88	36.97	37.24	602136
2023-10-05	36.85	38.04	36.85	37.65	690382
2023-10-06	37.21	37.91	37.03	37.27	699936
2023-10-09	37.08	37.23	36.37	37.04	426257
2023-10-10	37.17	38.33	37.07	37.89	681500
2023-10-11	37.63	38.22	37.06	37.31	509908
2023-10-12	37.11	38.79	36.32	36.54	617562
2023-10-13	36.44	36.71	35.89	36.55	585387
2023-10-16	36.92	37.17	36.34	37.01	804915
2023-10-17	36.52	38.15	36.51	37.56	758554
2023-10-18	37.32	37.38	35.91	35.92	734890
2023-10-19	36.26	36.41	35.17	35.80	928021
2023-10-20	35.88	36.00	35.05	35.16	672751
2023-10-23	35.00	35.28	34.63	34.77	878564
2023-10-24	34.96	35.17	34.60	34.85	539936
2023-10-25	34.11	34.34	32.83	33.32	730456
2023-10-26	33.56	34.63	32.95	34.59	781435
2023-10-27	34.52	34.83	33.28	33.38	590224
2023-10-30	33.66	34.28	33.36	34.00	603427
2023-10-31	33.81	34.24	33.07	33.87	794676
2023-11-01	33.61	34.02	33.10	33.51	868990
2023-11-02	33.83	34.68	33.17	34.25	1066002
2023-11-03	34.92	36.18	34.61	35.58	1176216
2023-11-06	35.37	36.42	34.73	35.26	1601242
2023-11-07	36.66	40.17	34.60	38.80	2077851
2023-11-08	38.78	39.19	36.60	36.75	1318029
2023-11-09	37.16	37.36	35.82	36.68	1362194
2023-11-10	36.94	37.84	36.68	37.25	878555
2023-11-13	37.12	37.95	36.87	37.50	809685
2023-11-14	39.03	40.34	38.57	40.29	1527378
2023-11-15	40.04	41.00	39.22	39.34	1684897
2023-11-16	39.23	39.69	38.83	39.52	944235
2023-11-17	39.89	40.61	39.61	39.93	1015798
2023-11-20	39.86	40.42	39.53	40.01	729305
2023-11-21	39.74	40.03	38.80	38.88	732878
2023-11-22	39.34	40.19	39.13	40.11	770976
2023-11-24	40.11	40.90	40.11	40.38	312062
2023-11-27	40.09	41.09	39.82	40.86	683473
2023-11-28	40.25	40.25	38.99	39.68	941170
2023-11-29	40.15	40.37	38.45	38.50	1118105
2023-11-30	38.54	39.67	38.32	38.61	1177786
2023-12-01	38.81	39.75	38.49	39.69	1024075
2023-12-04	39.64	40.50	39.64	40.11	749241
2023-12-05	39.86	40.50	39.49	39.90	687351
2023-12-06	40.27	40.90	39.62	39.97	824958
2023-12-07	40.12	40.57	39.78	40.15	658518
2023-12-08	40.02	41.06	39.47	39.95	732927
2023-12-11	40.10	40.68	39.67	40.50	663057
2023-12-12	40.50	40.50	39.20	40.24	718099
2023-12-13	40.28	42.22	40.15	42.10	1222861
2023-12-14	42.62	42.82	39.31	39.45	1912869
2023-12-15	39.60	40.62	38.88	39.02	1797269
2023-12-18	39.11	39.23	38.48	38.80	937074
2023-12-19	39.22	39.89	38.96	39.38	957585
2023-12-20	38.89	39.10	35.78	36.38	2454185
2023-12-21	36.73	37.70	36.63	36.88	1434165
2023-12-22	37.04	37.85	36.73	37.15	1055663
2023-12-26	37.38	38.00	37.30	37.37	780186
2023-12-27	37.28	37.61	36.64	36.90	845695
2023-12-28	36.87	37.21	36.80	37.15	996222
2023-12-29	37.19	37.32	36.71	36.96	933749
2024-01-02	36.83	38.29	36.80	37.39	1563820
2024-01-03	37.36	37.36	35.34	35.78	1789947
2024-01-04	35.88	36.93	35.44	36.55	2025483
2024-01-05	36.15	36.20	34.87	35.12	1909245
2024-01-08	35.00	35.69	34.41	35.51	2847777
2024-01-09	35.14	35.77	34.65	34.99	1753101
2024-01-10	34.87	35.24	33.98	34.63	1872197
2024-01-11	34.23	34.53	33.67	34.03	1457357
2024-01-12	34.61	35.11	34.18	34.43	1396455
2024-01-16	34.16	36.54	33.90	36.36	2646575
2024-01-17	35.95	36.94	33.67	36.04	3214426
2024-01-18	36.25	36.48	33.79	34.93	1870335
2024-01-19	34.94	34.94	34.01	34.15	4074623
2024-01-22	34.26	35.09	33.86	34.01	1744603
2024-01-23	34.20	34.79	33.80	34.75	1185967
2024-01-24	35.02	35.48	34.55	35.05	1778601
2024-01-25	35.32	35.55	33.88	34.51	1271366
2024-01-26	34.75	34.94	34.11	34.21	1114303
2024-01-29	34.21	34.54	33.77	34.41	961777
2024-01-30	34.26	34.42	33.77	33.77	985443
2024-01-31	33.79	34.95	33.77	33.85	1266111
2024-02-01	33.88	34.38	33.46	34.26	1095173
2024-02-02	33.80	34.61	33.15	33.68	1135061
2024-02-05	33.30	34.05	33.15	33.68	1011930
2024-02-06	33.64	35.40	33.64	35.02	1237348
2024-02-07	35.02	35.82	34.60	35.31	1277704
2024-02-08	35.19	35.44	34.68	35.24	800051
2024-02-09	35.38	35.63	34.87	35.49	940977
2024-02-12	35.58	35.80	35.25	35.69	1014677
2024-02-13	35.08	35.49	34.36	34.64	1196355
2024-02-14	35.20	35.21	34.70	35.06	885390
2024-02-15	35.30	36.11	35.23	35.91	988701
2024-02-16	35.72	36.40	35.44	36.10	774662
2024-02-20	35.70	36.27	35.50	36.00	1268307
2024-02-21	37.72	40.36	36.61	38.36	2694671
2024-02-22	38.31	40.32	38.14	39.72	1823949
2024-02-23	39.81	40.95	39.75	40.56	1171716
2024-02-26	40.40	40.55	38.96	39.67	1643354
2024-02-27	39.89	40.49	39.27	39.84	1351007
2024-02-28	39.60	39.90	39.23	39.69	905652
2024-02-29	40.24	40.41	39.39	39.81	1217081
2024-03-01	40.00	41.86	39.91	41.11	1265634
2024-03-04	41.33	41.54	40.64	40.93	694332
2024-03-05	40.91	41.56	40.46	41.41	929145
2024-03-06	41.83	42.09	41.24	41.69	1026012
2024-03-07	41.95	42.40	41.65	41.71	948912
2024-03-08	42.17	42.52	41.65	41.73	852674
2024-03-11	41.61	42.25	40.95	41.20	864505
2024-03-12	41.55	42.12	41.28	41.95	964210
2024-03-13	42.13	42.64	41.14	41.35	1180860
2024-03-14	41.08	41.31	39.94	40.79	1497987
2024-03-15	40.56	41.48	40.56	40.86	1826797
2024-03-18	40.93	40.96	40.32	40.37	1046314
2024-03-19	40.46	41.33	40.46	40.81	847975
2024-03-20	40.52	40.58	39.69	40.38	837236
2024-03-21	40.69	42.30	40.12	40.22	928092
2024-03-22	40.30	41.03	40.04	40.08	794808
2024-03-25	40.00	40.61	39.90	40.42	672983
2024-03-26	40.57	40.58	39.94	40.08	625814
2024-03-27	40.51	40.94	40.31	40.73	601140
2024-03-28	40.82	40.99	40.44	40.68	707395
2024-04-01	40.68	41.60	40.38	41.32	813128
2024-04-02	40.81	40.94	39.70	40.43	943225
2024-04-03	40.30	40.67	39.99	40.23	689359
2024-04-04	40.40	40.63	39.44	39.73	1040319
2024-04-05	39.80	41.50	39.80	41.07	1327614
2024-04-08	41.09	41.36	39.85	39.91	1163918
2024-04-09	40.07	40.71	39.52	40.13	719105
2024-04-10	39.25	39.84	38.90	39.28	1882282
2024-04-11	39.49	39.79	39.16	39.32	733624
2024-04-12	39.00	39.28	38.53	38.61	780317
2024-04-15	38.89	39.27	38.48	38.72	843658
2024-04-16	38.35	38.81	38.09	38.38	642294
2024-04-17	38.69	38.78	37.98	38.02	733857
2024-04-18	37.95	38.41	37.73	37.81	792530
2024-04-19	37.73	38.69	37.73	38.64	1258837
2024-04-22	38.82	39.05	38.28	38.71	525232
2024-04-23	38.75	39.42	38.70	38.97	557948
2024-04-24	38.98	39.70	38.82	39.12	620516
2024-04-25	38.71	38.75	38.23	38.46	693350
2024-04-26	38.46	39.02	38.46	38.57	547134
2024-04-29	38.76	39.39	38.56	38.77	728580
2024-04-30	38.54	39.03	37.97	38.10	922527
2024-05-01	38.40	40.00	38.30	39.30	1031838
2024-05-02	39.56	40.74	38.88	39.82	832175
2024-05-03	40.67	40.74	39.79	39.91	902802
2024-05-06	40.36	40.97	40.19	40.86	981079
2024-05-07	41.10	41.66	40.87	41.21	1281727
2024-05-08	41.95	44.79	41.43	42.01	2120664
2024-05-09	42.20	43.93	41.28	43.84	1441278
2024-05-10	44.08	44.21	43.12	43.15	1031697
2024-05-13	43.49	44.01	43.36	43.61	908693
2024-05-14	44.03	45.18	43.55	43.82	1102216
2024-05-15	44.26	46.05	44.01	45.82	1262045
2024-05-16	45.86	46.16	45.22	45.39	1037319
2024-05-17	45.36	45.76	44.35	44.71	1102299
2024-05-20	44.85	45.07	44.30	44.97	656825
2024-05-21	45.03	45.57	44.71	45.54	915149
2024-05-22	45.20	45.88	45.08	45.48	843320
2024-05-23	45.44	45.56	43.75	43.92	1172741
2024-05-24	43.65	44.02	42.96	43.82	898705
2024-05-28	43.80	43.97	42.69	43.08	1031547
2024-05-29	42.71	42.97	42.05	42.76	1102023
2024-05-30	42.94	43.48	42.62	43.35	868001
2024-05-31	43.50	44.52	43.40	44.29	1182236
2024-06-03	44.39	45.47	43.63	45.05	1082426
2024-06-04	45.06	45.45	44.19	44.30	675455
2024-06-05	44.58	45.78	44.38	45.65	949201
2024-06-06	48.00	53.00	47.33	51.44	4604433
2024-06-07	51.08	51.98	50.39	50.85	1849643
2024-06-10	49.27	51.66	49.17	51.16	2183853
2024-06-11	50.84	51.22	49.53	49.92	1286775
2024-06-12	51.00	51.03	49.46	49.66	1674528
2024-06-13	49.32	49.91	48.86	49.62	1363862
2024-06-14	49.10	49.77	48.50	49.50	1418017
2024-06-17	49.48	49.70	48.25	49.66	1007258
2024-06-18	49.74	50.84	49.00	50.27	1035344
2024-06-20	50.11	51.19	49.45	50.86	1154736
2024-06-21	51.12	52.21	50.82	51.55	3554275
2024-06-24	52.40	52.92	51.72	52.06	1278818
2024-06-25	52.49	52.68	51.81	52.40	1124184
2024-06-26	52.06	52.13	51.33	52.00	1171716
2024-06-27	52.25	52.35	51.53	51.63	874950
2024-06-28	51.84	52.59	51.24	52.36	2334652
2024-07-01	52.23	53.22	51.53	52.02	1364220
2024-07-02	51.95	52.11	50.68	51.30	1039654
2024-07-03	51.46	52.42	50.93	52.01	839272
2024-07-05	52.05	52.50	51.36	51.56	742190
2024-07-08	51.83	53.17	51.56	52.55	1634619
2024-07-09	52.55	54.35	52.24	52.88	2036755
2024-07-10	52.92	53.75	52.67	52.96	1586782
2024-07-11	54.00	54.00	52.46	52.82	1299804
2024-07-12	53.70	53.96	53.04	53.18	1265175
2024-07-15	53.20	53.30	52.12	52.55	1391068
2024-07-16	52.90	55.29	52.55	55.10	1826366
2024-07-17	54.58	55.82	54.43	54.75	1383151
2024-07-18	54.64	55.46	53.85	54.30	1014661
2024-07-19	54.55	54.59	53.66	54.04	778548
2024-07-22	54.27	54.42	53.13	54.34	1057073
2024-07-23	54.34	56.50	54.05	55.40	1387310
2024-07-24	55.02	55.68	54.54	55.15	970957
2024-07-25	55.60	56.97	55.48	55.97	1017133
2024-07-26	56.08	57.09	55.63	56.23	831949
2024-07-29	56.43	56.53	55.24	55.47	992394
2024-07-30	55.74	56.65	54.79	55.69	1068913
2024-07-31	55.78	56.30	54.91	55.26	1241181
2024-08-01	55.52	56.19	54.39	55.05	1339071
2024-08-02	53.43	55.01	52.75	54.09	1178383
2024-08-05	51.79	53.43	51.46	52.11	1469263
2024-08-06	52.24	53.22	51.80	51.94	1479890
2024-08-07	56.00	56.00	52.75	54.12	1956991
2024-08-08	54.26	54.92	52.39	54.46	994990
2024-08-09	54.39	55.88	54.15	55.20	827455
2024-08-12	55.10	56.21	54.58	56.07	838320
2024-08-13	56.00	56.76	55.58	55.99	946824
2024-08-14	56.00	58.58	55.87	57.41	2305183
2024-08-15	58.09	59.15	57.41	59.10	1741392
2024-08-16	59.06	60.15	58.76	59.42	1943192
2024-08-19	59.42	61.77	59.30	61.74	1342708
2024-08-20	61.51	61.51	60.50	60.93	1908246
2024-08-21	61.47	62.34	61.11	62.17	1129019
2024-08-22	62.25	62.58	61.32	61.64	918699
2024-08-23	62.00	62.86	61.61	62.72	945155
2024-08-26	63.18	63.42	62.05	62.16	928387
2024-08-27	62.45	63.49	62.35	63.20	1296574
2024-08-28	63.03	65.00	62.98	64.42	1289724
2024-08-29	64.98	65.53	63.60	63.74	1787787
2024-08-30	63.76	64.30	63.23	63.85	959816
2024-09-03	63.59	64.18	61.05	61.22	2262755
2024-09-04	61.00	62.20	60.82	62.13	919747
2024-09-05	62.50	62.81	60.45	61.05	881001
2024-09-06	61.25	61.64	58.94	59.21	1064536
2024-09-09	59.95	59.95	58.81	59.24	1361685
2024-09-10	59.23	59.84	58.59	59.26	765428
2024-09-11	59.01	60.14	58.64	59.39	718992
2024-09-12	59.43	61.34	58.91	60.54	1094068
2024-09-13	61.02	62.93	61.00	62.30	942486
2024-09-16	62.78	63.45	62.56	62.91	1166731
2024-09-17	62.91	63.28	61.25	61.93	1491906
2024-09-18	61.93	63.50	61.30	62.31	1176617
2024-09-19	62.48	62.80	59.10	59.50	1725715
2024-09-20	59.83	59.83	58.71	59.24	2685512
2024-09-23	59.62	59.62	58.41	58.53	988406
2024-09-24	58.60	58.60	55.95	56.20	2210830
2024-09-25	56.50	56.67	55.43	55.87	1291347
2024-09-26	55.91	57.04	55.80	56.95	1594620
2024-09-27	57.35	58.04	56.84	56.97	1205279
2024-09-30	56.87	57.59	56.53	57.24	960938
2024-10-01	56.97	57.19	55.89	56.64	1321817
2024-10-02	56.55	58.39	56.20	58.16	1339079
2024-10-03	58.12	62.00	57.63	60.43	1857640
2024-10-04	60.56	61.56	58.51	59.18	1090396
2024-10-07	57.92	57.98	53.32	53.85	2454918
2024-10-08	54.33	55.00	53.25	54.13	2104041
2024-10-09	54.00	54.41	49.63	50.66	3539899
2024-10-10	50.34	52.23	50.27	52.13	2102859
2024-10-11	52.26	53.14	52.15	53.00	861732
2024-10-14	53.02	54.45	52.93	53.95	819547
2024-10-15	53.84	54.66	53.24	53.82	799602
2024-10-16	53.43	53.70	52.83	53.46	932438
2024-10-17	53.46	53.61	52.10	52.28	1249223
2024-10-18	52.20	53.09	52.20	52.61	901442
2024-10-21	52.60	52.77	51.45	51.77	1101015
2024-10-22	51.68	52.03	51.14	51.55	1110945
2024-10-23	51.46	51.70	50.51	50.80	991796
2024-10-24	50.79	50.79	49.12	49.30	1039170
2024-10-25	49.35	49.84	48.84	49.25	789585
2024-10-28	49.72	50.78	49.71	50.46	1167540
2024-10-29	50.17	50.96	50.10	50.64	538246
2024-10-30	50.46	51.08	50.03	50.59	741188
2024-10-31	50.56	51.21	50.01	50.57	1912235
2024-11-01	55.66	57.62	52.56	57.15	3404028
2024-11-04	56.82	59.39	56.82	58.47	2121501
2024-11-05	58.00	58.74	57.09	58.72	1140212
2024-11-06	60.55	61.49	58.01	60.63	1530025
2024-11-07	60.66	60.95	58.76	59.65	1064395
2024-11-08	59.65	61.19	59.14	60.98	1115711
2024-11-11	61.13	62.13	60.55	61.09	1469898
2024-11-12	61.08	62.02	59.24	59.61	1510827
2024-11-13	59.79	60.37	58.46	58.61	830665
2024-11-14	58.25	59.80	53.84	53.96	3219178
2024-11-15	48.81	49.64	45.63	45.65	7231432
2024-11-18	45.66	45.71	42.01	42.57	5484987
2024-11-19	43.81	45.30	42.65	44.81	3772193
2024-11-20	44.57	46.20	44.10	45.76	1875569
2024-11-21	45.85	46.12	44.80	45.70	1297846
2024-11-22	48.93	49.57	46.21	49.00	4549681
2024-11-25	49.51	50.00	47.01	47.79	3213362
2024-11-26	47.53	48.17	46.27	47.79	1400365
2024-11-27	47.79	48.74	47.37	48.47	963013
2024-11-29	48.30	48.81	48.12	48.20	720988
2024-12-02	48.12	48.78	47.40	48.59	1315858
2024-12-03	48.56	48.83	47.79	48.48	1177171
2024-12-04	48.76	49.08	48.43	48.61	786307
2024-12-05	48.10	48.64	47.36	48.06	1025808
2024-12-06	48.40	49.05	48.14	48.40	905788
2024-12-09	48.20	49.27	47.84	49.06	867191
2024-12-10	49.26	49.79	48.32	49.06	1103915
2024-12-11	49.24	49.35	47.08	47.39	1242478
2024-12-12	47.39	48.64	47.39	47.83	927743
2024-12-13	47.32	48.31	47.31	48.00	932105
2024-12-16	48.10	48.88	47.70	48.03	2213268
2024-12-17	47.58	48.82	47.55	48.60	1333564
2024-12-18	48.66	49.60	46.45	46.84	1850086
2024-12-19	46.94	48.11	46.90	47.32	1754847
2024-12-20	47.03	48.21	46.88	46.96	4794826
2024-12-23	46.77	47.34	46.26	47.16	1451779
2024-12-24	47.25	47.63	46.76	47.54	308684
2024-12-26	47.47	48.24	47.00	48.03	762337
2024-12-27	47.60	48.26	47.56	48.13	946090
2024-12-30	48.65	48.80	47.65	47.99	891545
2024-12-31	48.20	48.72	47.72	47.81	842690
2025-01-02	48.23	49.00	47.86	48.01	1210331
2025-01-03	48.20	48.53	47.52	47.74	992979
2025-01-06	47.75	50.82	47.75	50.51	1894141
2025-01-07	51.00	51.73	50.36	51.19	1790512
2025-01-08	54.12	55.00	51.91	53.76	2669896
2025-01-10	53.95	53.99	52.66	52.80	2146563
2025-01-13	52.65	54.84	52.23	54.14	2016142
2025-01-14	54.74	54.87	53.26	53.83	1360890
2025-01-15	54.39	55.30	54.05	54.51	1959521
2025-01-16	54.64	55.79	54.64	55.37	1570052
2025-01-17	55.66	55.73	54.77	54.80	942149
2025-01-21	55.10	56.39	54.88	55.94	1204322
2025-01-22	55.79	56.00	54.99	55.28	1154629
2025-01-23	55.22	55.87	54.96	55.63	934843
2025-01-24	55.29	56.08	54.98	55.77	731809
2025-01-27	55.69	57.25	55.24	55.86	913908
2025-01-28	55.97	56.82	55.66	56.00	1233861
2025-01-29	56.03	56.74	55.12	55.83	840902
2025-01-30	56.30	57.46	56.06	56.42	1058672
2025-01-31	56.34	57.40	56.32	56.64	1385895
2025-02-03	55.12	57.14	54.96	56.28	1136916
2025-02-04	56.01	56.85	55.93	56.77	716947
2025-02-05	57.05	57.72	56.60	57.63	1052607
2025-02-06	57.91	58.20	57.46	57.94	1068187
2025-02-07	58.07	58.07	56.94	57.10	1042712
2025-02-10	57.10	57.78	56.88	57.34	967321
2025-02-11	57.02	57.39	56.51	57.33	1143602
2025-02-12	56.71	58.33	56.71	58.11	888174
2025-02-13	58.48	58.72	57.79	58.61	883155
2025-02-14	59.12	59.40	58.12	58.29	1000607
2025-02-18	58.84	58.90	57.61	57.90	1658056
2025-02-19	58.98	60.67	56.77	57.77	2236594
2025-02-20	57.35	57.73	56.07	57.44	1543386
2025-02-21	58.00	58.74	57.32	57.75	1299870
2025-02-24	57.93	59.35	57.49	58.50	1362433
2025-02-25	58.60	58.98	57.50	57.99	1198241
2025-02-26	58.02	58.70	57.45	57.92	1024737
2025-02-27	57.99	58.97	57.65	57.70	879988
2025-02-28	57.55	59.16	57.49	59.15	1235596
2025-03-03	59.14	59.90	57.66	57.96	1414646
2025-03-04	57.57	58.66	56.90	58.14	1478544
2025-03-05	58.23	60.07	58.23	59.53	1714544
2025-03-06	59.21	60.31	59.17	60.15	1753336
2025-03-07	59.77	61.49	59.18	60.98	1491791
2025-03-10	60.17	63.11	60.14	61.44	2090941
2025-03-11	61.24	62.39	60.65	61.45	1218119
2025-03-12	61.47	62.03	60.38	60.89	1525372
2025-03-13	60.77	61.48	60.44	61.06	992143
2025-03-14	61.22	62.72	61.11	62.27	1042468
2025-03-17	62.46	63.39	60.92	62.95	1587078
2025-03-18	62.62	63.18	62.13	62.54	1226195
2025-03-19	62.59	64.55	62.52	64.30	1371655
2025-03-20	63.91	64.94	63.88	64.32	1637283
2025-03-21	64.32	65.21	63.50	65.16	4001042
2025-03-24	65.69	66.00	62.85	64.02	2399979
2025-03-25	63.90	65.03	63.51	64.84	1421825
2025-03-26	65.03	65.03	63.21	63.82	1283986
2025-03-27	63.79	64.61	63.38	64.48	830087
2025-03-28	64.35	64.35	62.72	63.84	1266778
2025-03-31	63.39	64.07	62.60	63.81	1641683
2025-04-01	64.06	64.17	61.43	61.87	1407893
2025-04-02	61.70	63.14	61.54	63.02	1573621
2025-04-03	62.07	63.14	61.23	61.92	1883385
2025-04-04	60.72	60.98	59.11	59.77	2295556
2025-04-07	57.50	61.82	56.38	59.35	2035493
2025-04-08	60.87	61.37	56.93	57.54	2023435
2025-04-09	56.11	61.44	55.71	60.65	2068639
2025-04-10	59.19	59.64	56.68	57.70	1992998
2025-04-11	57.87	60.88	57.40	60.22	1839802
2025-04-14	61.30	62.13	60.06	61.39	1611642
2025-04-15	61.55	62.14	60.81	61.28	1286268
2025-04-16	61.17	61.30	57.50	58.82	1707112
2025-04-17	58.18	59.33	57.51	58.79	1519339
2025-04-21	58.74	58.99	56.47	57.29	1267138
2025-04-22	58.00	58.44	57.40	58.21	1431773
2025-04-23	58.89	59.23	57.65	58.41	1438906
2025-04-24	58.46	59.39	57.65	59.25	1251348
2025-04-25	59.02	60.90	58.49	60.49	992970
2025-04-28	60.41	61.47	59.92	60.57	887444
2025-04-29	60.11	61.85	59.53	60.82	1147965
2025-04-30	60.97	61.80	59.77	61.42	1366148
2025-05-01	61.00	61.63	59.57	60.03	1140142
2025-05-02	61.10	62.08	60.63	61.19	1098491
2025-05-05	60.60	61.15	60.18	60.62	905972
2025-05-06	60.00	60.56	58.38	59.38	2488362
2025-05-07	63.69	70.51	61.75	70.14	9681945
2025-05-08	69.85	69.85	67.13	67.73	5149653
2025-05-09	68.11	69.94	65.68	65.87	2501777
2025-05-12	67.52	67.90	64.05	66.58	2615403
2025-05-13	57.76	57.99	48.10	50.23	14011378
2025-05-14	50.25	50.25	47.50	47.91	7165789
2025-05-15	47.74	49.70	47.74	48.95	3661684
2025-05-16	48.72	52.75	48.64	52.02	3978479
2025-05-19	51.86	53.37	51.75	53.30	2227632
2025-05-20	53.59	53.95	52.77	53.45	1769056
2025-05-21	52.99	54.26	52.43	53.93	1968226
2025-05-22	53.64	54.19	53.04	53.75	1443161
2025-05-23	53.23	54.68	53.03	54.54	1201386
2025-05-27	55.25	55.25	53.76	54.42	2029311
2025-05-28	54.50	55.09	54.22	54.43	1871357
2025-05-29	54.69	54.96	54.00	54.73	1830251
2025-05-30	54.75	56.39	54.26	56.07	2234528
2025-06-02	55.69	56.32	54.49	55.64	1943149
2025-06-03	55.58	55.58	52.73	53.31	3099820
2025-06-04	53.01	54.11	53.01	53.85	1369760
2025-06-05	53.66	54.24	53.21	53.55	1963783
2025-06-06	54.15	54.76	53.44	54.25	1308225
2025-06-09	54.50	54.95	54.00	54.38	1555974
2025-06-10	54.28	54.51	53.54	53.77	1718118
2025-06-11	53.77	55.60	53.74	53.85	1395057
2025-06-12	53.94	54.55	53.65	54.54	1131858
2025-06-13	53.75	54.52	53.61	53.98	1218776
2025-06-16	53.82	54.40	53.55	53.92	1362908
2025-06-17	53.58	53.83	52.96	53.11	1629430
2025-06-18	53.18	53.79	52.94	53.15	1397422
2025-06-20	53.35	53.75	52.64	52.81	5661761
2025-06-23	52.74	52.87	51.91	52.80	1939419
2025-06-24	53.00	54.13	52.61	53.90	1991943
2025-06-25	53.52	53.64	51.89	52.32	1910540
2025-06-26	52.86	53.14	52.24	52.53	1761765
2025-06-27	52.55	53.00	51.93	52.21	21399487
2025-06-30	52.66	53.44	51.06	52.02	3626695
2025-07-01	51.78	53.31	51.78	52.92	2150463
2025-07-02	52.92	54.25	52.72	53.84	2217368
2025-07-03	53.54	54.17	53.33	54.00	868065

Explore More About HALO

Coins representing dividend payouts and trends

HALO Dividend History

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

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

HALO Stock Split History

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

Graph showing historical stock prices and market trends

HALO Historical Prices

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

Web Analytics