KTOS Historical Prices

Summary

Key Stock Metrics

17.91

(August 8, 2024)

52-Week Low

47.09

(June 30, 2025)

52-Week High

47.09

(June 30, 2025)

All-Time High

44.66

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-10-08	11.30	11.30	10.75	11.09	99863
2009-10-09	11.09	11.30	11.09	11.29	48652
2009-10-12	11.39	11.44	11.22	11.26	41579
2009-10-13	11.44	11.64	11.16	11.60	44544
2009-10-14	11.73	11.90	11.06	11.50	60317
2009-10-15	11.43	11.45	11.23	11.25	37365
2009-10-16	11.25	11.54	11.19	11.38	23321
2009-10-19	11.43	11.46	11.31	11.45	30114
2009-10-20	11.35	11.56	11.35	11.56	30350
2009-10-21	11.54	11.54	11.29	11.31	26049
2009-10-22	11.30	11.33	9.68	10.68	109678
2009-10-23	10.76	10.76	10.17	10.65	71012
2009-10-26	10.55	10.78	10.05	10.22	43836
2009-10-27	10.21	10.40	9.93	10.10	30939
2009-10-28	10.01	10.10	9.45	9.49	49101
2009-10-29	9.55	11.00	9.55	10.61	63033
2009-10-30	10.72	11.25	10.72	10.88	63741
2009-11-02	10.99	11.07	10.75	10.94	40111
2009-11-03	10.94	10.94	10.66	10.80	42905
2009-11-04	10.88	10.99	10.66	10.78	51702
2009-11-05	10.76	10.84	10.52	10.75	27083
2009-11-06	10.54	10.90	10.52	10.90	42207
2009-11-09	10.95	11.02	10.03	10.08	99356
2009-11-10	10.07	10.25	9.66	10.11	33691
2009-11-11	10.03	10.11	9.65	9.70	87755
2009-11-12	9.79	9.79	9.20	9.36	36226
2009-11-13	9.42	9.50	8.75	9.35	86303
2009-11-16	9.49	9.98	9.49	9.90	28074
2009-11-17	9.95	9.98	9.82	9.96	18457
2009-11-18	9.98	9.98	9.84	9.98	28467
2009-11-19	9.90	9.96	9.64	9.95	68049
2009-11-20	9.84	10.34	9.73	10.34	60984
2009-11-23	10.50	10.70	10.32	10.62	42978
2009-11-24	10.62	10.75	10.35	10.58	29898
2009-11-25	10.53	10.65	10.53	10.65	29791
2009-11-27	10.31	10.63	10.25	10.50	20105
2009-11-30	10.39	10.60	10.33	10.38	52253
2009-12-01	10.34	10.69	10.30	10.69	52549
2009-12-02	10.59	10.79	10.52	10.77	17319
2009-12-03	10.64	10.76	10.54	10.64	11310
2009-12-04	10.57	10.71	10.47	10.65	16503
2009-12-07	10.55	10.67	10.16	10.40	23091
2009-12-08	10.31	10.36	10.08	10.23	29751
2009-12-09	10.25	10.38	10.00	10.06	26966
2009-12-10	10.01	10.49	10.00	10.10	37298
2009-12-11	10.10	10.18	9.75	10.08	29416
2009-12-14	10.06	10.50	10.00	10.25	37335
2009-12-15	10.41	10.50	10.26	10.38	31704
2009-12-16	10.38	10.80	10.01	10.60	60679
2009-12-17	10.67	10.72	10.46	10.46	42742
2009-12-18	10.39	10.65	10.10	10.60	52023
2009-12-21	10.62	10.65	10.16	10.18	21135
2009-12-22	10.20	10.49	10.20	10.40	17574
2009-12-23	10.40	10.40	10.21	10.29	25815
2009-12-24	10.30	10.30	10.16	10.20	22479
2009-12-28	10.20	10.40	10.20	10.30	23674
2009-12-29	10.30	10.30	10.16	10.21	15248
2009-12-30	10.15	10.29	10.15	10.29	12276
2009-12-31	10.30	10.55	10.22	10.55	42097
2010-01-04	10.36	10.80	10.16	10.80	64351
2010-01-05	10.68	10.70	10.35	10.44	30415
2010-01-06	10.41	10.41	10.26	10.36	36866
2010-01-07	10.40	10.48	10.16	10.19	33524
2010-01-08	10.27	10.39	10.19	10.25	21928
2010-01-11	10.48	10.48	10.24	10.31	42333
2010-01-12	10.30	10.33	10.20	10.25	24259
2010-01-13	10.32	10.37	10.15	10.20	43431
2010-01-14	10.18	10.27	10.02	10.06	40406
2010-01-15	10.00	10.07	9.82	10.00	21358
2010-01-19	10.07	10.43	10.01	10.01	31637
2010-01-20	10.00	10.07	9.86	10.00	40790
2010-01-21	10.00	10.13	9.97	10.07	25955
2010-01-22	10.07	10.07	9.98	10.00	20833
2010-01-25	10.00	10.05	9.92	10.00	22155
2010-01-26	10.00	10.05	9.82	9.82	31148
2010-01-27	10.10	10.11	9.88	9.93	27243
2010-01-28	10.13	10.13	9.58	9.73	23126
2010-01-29	9.68	10.00	9.27	9.51	78375
2010-02-01	9.58	10.20	9.37	9.54	108954
2010-02-02	9.65	9.80	9.50	9.76	38631
2010-02-03	9.74	10.30	9.74	10.18	109129
2010-02-04	10.21	10.83	9.83	10.70	120478
2010-02-05	10.39	10.49	9.94	10.43	43064
2010-02-08	10.37	10.45	10.19	10.22	28019
2010-02-09	10.25	10.66	10.20	10.56	76812
2010-02-10	10.56	11.45	10.47	11.00	188913
2010-02-11	11.05	11.43	10.69	11.26	62856
2010-02-12	11.25	11.54	11.09	11.54	61254
2010-02-16	11.54	11.91	11.54	11.91	117037
2010-02-17	11.92	11.99	11.72	11.95	60612
2010-02-18	11.72	12.05	11.67	11.90	98317
2010-02-19	11.88	12.17	11.74	12.05	66877
2010-02-22	12.02	12.52	12.00	12.19	85513
2010-02-23	12.32	12.83	12.10	12.60	93411
2010-02-24	12.71	12.84	12.50	12.84	66163
2010-02-25	12.80	12.94	12.46	12.94	72991
2010-02-26	12.90	13.20	12.73	13.08	120115
2010-03-01	13.00	13.59	13.00	13.34	108164
2010-03-02	13.20	13.49	13.05	13.45	71420
2010-03-03	13.50	13.73	13.43	13.61	70862
2010-03-04	13.74	13.75	13.60	13.67	65366
2010-03-05	13.65	14.00	13.65	14.00	150062
2010-03-08	14.02	14.50	13.71	14.25	92997
2010-03-09	14.16	14.30	14.06	14.19	79331
2010-03-10	14.23	14.56	14.05	14.21	83895
2010-03-11	14.20	14.26	12.27	13.06	462523
2010-03-12	13.00	14.00	12.81	13.74	171300
2010-03-15	13.99	14.03	13.50	13.73	152190
2010-03-16	13.74	13.99	13.33	13.66	72489
2010-03-17	13.79	13.99	13.65	13.93	77473
2010-03-18	14.00	14.12	13.90	13.99	98719
2010-03-19	14.00	14.19	13.84	14.15	93387
2010-03-22	14.04	14.39	14.04	14.14	46635
2010-03-23	14.20	14.85	14.04	14.75	84670
2010-03-24	14.70	14.96	14.66	14.93	82025
2010-03-25	14.89	15.00	14.44	14.72	45763
2010-03-26	14.70	14.70	14.36	14.38	38334
2010-03-29	14.37	14.61	14.28	14.37	49299
2010-03-30	14.30	14.64	14.20	14.63	61582
2010-03-31	14.74	14.96	14.00	14.27	59672
2010-04-01	14.37	14.74	14.20	14.67	55944
2010-04-05	14.61	14.92	14.46	14.92	51667
2010-04-06	14.79	14.85	14.42	14.73	52777
2010-04-07	14.89	14.98	14.34	14.43	28515
2010-04-08	14.53	14.90	14.17	14.31	71780
2010-04-09	14.27	14.43	14.27	14.41	28151
2010-04-12	14.50	14.50	14.19	14.39	34130
2010-04-13	13.91	14.38	13.52	13.93	147454
2010-04-14	13.99	14.22	13.99	14.20	76897
2010-04-15	14.28	15.56	14.28	14.79	175149
2010-04-16	14.75	15.02	14.17	14.33	105023
2010-04-19	14.25	14.65	14.21	14.54	49886
2010-04-20	14.58	14.70	14.22	14.47	30358
2010-04-21	14.58	14.62	14.24	14.30	48082
2010-04-22	14.36	14.56	14.23	14.43	62722
2010-04-23	14.47	14.56	14.31	14.42	40055
2010-04-26	14.42	14.79	14.42	14.67	36070
2010-04-27	14.56	14.78	14.31	14.39	29375
2010-04-28	14.50	14.50	14.24	14.31	19802
2010-04-29	14.42	14.70	14.24	14.59	133041
2010-04-30	14.43	14.76	14.20	14.25	118516
2010-05-03	14.25	14.75	14.13	14.65	65480
2010-05-04	14.49	14.49	14.21	14.29	67467
2010-05-05	14.37	14.37	14.00	14.25	81880
2010-05-06	14.12	14.32	13.38	13.78	129905
2010-05-07	13.76	14.00	12.87	13.25	208144
2010-05-10	13.52	13.75	12.35	12.46	491036
2010-05-11	12.45	12.45	11.87	12.35	235670
2010-05-12	12.41	13.64	12.21	13.30	132897
2010-05-13	13.20	13.59	12.91	12.95	102158
2010-05-14	12.84	13.05	12.45	12.56	194194
2010-05-17	12.50	12.98	12.40	12.86	146122
2010-05-18	12.83	13.23	12.51	12.57	152644
2010-05-19	12.50	12.70	11.84	11.92	140753
2010-05-20	11.55	11.64	9.82	11.10	327927
2010-05-21	11.00	11.87	11.00	11.77	118475
2010-05-24	11.72	12.15	11.49	11.84	77888
2010-05-25	11.80	11.84	11.25	11.76	149938
2010-05-26	11.80	12.07	11.75	11.97	117793
2010-05-27	12.11	12.35	12.02	12.35	88004
2010-05-28	12.24	12.38	12.17	12.26	52048
2010-06-01	12.07	12.38	12.06	12.09	59818
2010-06-02	12.17	12.35	12.16	12.35	30353
2010-06-03	12.30	12.51	12.17	12.30	48109
2010-06-04	12.07	12.34	11.76	11.79	69348
2010-06-07	11.89	11.89	11.00	11.07	75265
2010-06-08	11.17	11.26	11.03	11.13	67671
2010-06-09	11.16	11.23	10.97	10.99	104264
2010-06-10	11.18	11.34	10.93	11.27	110126
2010-06-11	11.21	11.48	11.07	11.41	68425
2010-06-14	11.53	12.32	11.49	12.02	67590
2010-06-15	12.06	12.06	11.70	11.84	117451
2010-06-16	11.72	11.94	11.56	11.83	73131
2010-06-17	11.81	11.81	11.42	11.47	44277
2010-06-18	11.47	11.59	11.41	11.45	29630
2010-06-21	11.60	11.60	11.18	11.25	53981
2010-06-22	11.24	11.37	10.76	10.78	99358
2010-06-23	10.77	10.97	10.61	10.70	61773
2010-06-24	10.65	11.26	10.58	11.15	129337
2010-06-25	11.22	11.72	11.01	11.57	2307984
2010-06-28	11.49	11.54	10.93	10.95	89695
2010-06-29	10.91	11.06	10.38	10.48	110605
2010-06-30	10.45	10.92	10.45	10.50	76451
2010-07-01	10.46	10.49	9.96	10.11	98386
2010-07-02	10.15	10.26	9.68	10.09	96183
2010-07-06	10.21	10.24	9.65	9.86	83128
2010-07-07	9.86	10.44	9.85	10.43	84737
2010-07-08	10.50	10.58	10.06	10.24	61309
2010-07-09	10.21	10.45	9.98	10.41	93003
2010-07-12	10.63	10.90	10.09	10.14	77303
2010-07-13	10.29	10.90	10.14	10.77	90294
2010-07-14	10.72	10.91	10.28	10.36	63219
2010-07-15	10.32	10.37	9.98	10.13	44894
2010-07-16	10.05	10.29	9.78	10.02	99100
2010-07-19	10.00	10.11	9.79	9.97	49722
2010-07-20	9.90	10.10	9.77	9.85	102259
2010-07-21	9.95	10.08	9.83	9.97	90511
2010-07-22	10.08	10.31	9.98	10.27	113208
2010-07-23	10.27	10.64	10.27	10.52	156205
2010-07-26	10.53	11.25	10.42	11.20	70605
2010-07-27	11.30	11.52	11.13	11.16	74353
2010-07-28	11.16	11.23	10.83	10.88	37260
2010-07-29	10.83	11.00	10.71	10.80	41566
2010-07-30	10.69	11.21	10.69	11.06	58264
2010-08-02	10.96	11.45	10.87	11.39	70521
2010-08-03	11.33	11.48	10.99	11.18	83619
2010-08-04	11.19	11.45	11.16	11.41	57000
2010-08-05	11.33	11.49	11.09	11.21	53913
2010-08-06	11.15	11.62	11.14	11.60	71255
2010-08-09	11.61	12.00	11.34	11.99	73933
2010-08-10	11.85	11.98	11.63	11.64	66207
2010-08-11	11.46	11.48	10.80	10.81	85339
2010-08-12	10.65	11.38	10.61	11.32	77713
2010-08-13	11.26	11.29	10.75	10.80	54651
2010-08-16	10.68	10.88	10.68	10.84	44183
2010-08-17	10.94	11.15	10.83	10.84	37415
2010-08-18	10.82	11.03	10.76	10.85	34904
2010-08-19	10.77	10.93	10.12	10.29	95418
2010-08-20	10.29	10.34	10.00	10.16	41296
2010-08-23	10.15	10.35	9.86	9.86	46429
2010-08-24	9.84	9.91	9.62	9.71	57404
2010-08-25	9.70	9.85	9.54	9.84	34674
2010-08-26	9.86	10.00	9.71	9.72	21368
2010-08-27	9.83	10.00	9.80	9.92	49037
2010-08-30	9.92	10.00	9.45	9.46	72463
2010-08-31	9.50	9.91	9.36	9.90	75218
2010-09-01	9.93	11.05	9.93	11.05	102059
2010-09-02	11.08	11.45	10.65	10.81	60294
2010-09-03	10.92	11.06	10.84	11.05	31652
2010-09-07	10.99	11.22	10.87	10.96	58858
2010-09-08	11.00	11.32	10.99	11.32	63234
2010-09-09	11.41	11.67	10.91	10.97	20563
2010-09-10	11.11	11.31	11.02	11.28	27883
2010-09-13	11.29	11.42	11.09	11.27	46183
2010-09-14	11.20	11.29	11.07	11.11	29469
2010-09-15	11.10	11.31	10.72	11.29	91404
2010-09-16	11.25	11.25	10.54	10.66	88327
2010-09-17	10.80	10.83	10.20	10.79	102390
2010-09-20	10.82	11.16	10.61	11.14	80844
2010-09-21	11.13	11.13	10.46	10.64	96209
2010-09-22	10.56	10.78	10.28	10.36	55365
2010-09-23	10.29	10.60	10.21	10.36	60705
2010-09-24	10.39	10.97	10.38	10.92	67526
2010-09-27	10.97	11.03	10.68	10.71	37528
2010-09-28	10.76	10.77	10.62	10.73	41534
2010-09-29	10.68	10.81	10.68	10.72	83171
2010-09-30	10.80	10.91	10.60	10.65	29162
2010-10-01	10.73	10.77	10.47	10.60	37002
2010-10-04	10.61	10.64	10.35	10.60	34833
2010-10-05	10.71	10.99	10.69	10.75	144832
2010-10-06	10.56	10.81	10.46	10.47	356002
2010-10-07	10.53	10.70	10.40	10.57	79896
2010-10-08	10.60	10.85	10.50	10.77	93190
2010-10-11	10.79	10.94	10.58	10.74	57787
2010-10-12	10.67	11.17	10.59	11.12	143341
2010-10-13	11.17	11.32	11.05	11.08	114941
2010-10-14	11.13	11.34	10.96	10.99	178572
2010-10-15	11.16	11.16	10.99	10.99	89758
2010-10-18	11.01	11.06	10.91	11.05	77977
2010-10-19	10.92	11.14	10.76	10.92	55314
2010-10-20	10.98	11.26	10.86	11.16	57970
2010-10-21	11.25	11.35	11.02	11.10	86994
2010-10-22	11.11	11.26	10.89	11.14	80841
2010-10-25	11.26	11.69	11.13	11.55	99693
2010-10-26	11.49	11.68	11.35	11.56	63137
2010-10-27	11.43	11.49	11.25	11.41	58340
2010-10-28	11.49	11.49	11.01	11.03	77054
2010-10-29	11.00	11.66	10.92	11.40	282635
2010-11-01	11.48	11.75	11.18	11.44	116579
2010-11-02	11.57	11.69	11.44	11.64	84964
2010-11-03	11.65	11.65	11.34	11.49	63735
2010-11-04	11.69	11.93	11.52	11.72	115812
2010-11-05	11.88	11.88	11.45	11.79	80020
2010-11-08	11.79	11.79	11.38	11.64	84373
2010-11-09	11.65	11.71	11.05	11.15	66177
2010-11-10	11.16	11.65	11.07	11.49	230405
2010-11-11	11.36	11.44	11.20	11.32	91006
2010-11-12	11.20	11.35	10.87	10.94	57750
2010-11-15	10.95	11.15	10.68	10.94	74120
2010-11-16	10.82	10.84	10.51	10.68	72649
2010-11-17	10.73	10.79	10.47	10.55	61926
2010-11-18	10.63	11.10	10.63	11.03	61695
2010-11-19	11.04	11.04	10.48	10.53	103820
2010-11-22	10.50	10.93	10.41	10.74	76429
2010-11-23	10.65	10.72	10.40	10.70	63410
2010-11-24	10.77	11.03	10.69	10.73	45482
2010-11-26	10.64	10.92	10.63	10.63	11285
2010-11-29	10.61	10.84	10.45	10.60	65621
2010-11-30	10.50	10.81	10.50	10.57	66844
2010-12-01	10.76	10.80	10.56	10.61	73243
2010-12-02	10.65	10.80	10.60	10.79	25403
2010-12-03	10.75	10.97	10.65	10.96	66084
2010-12-06	10.92	11.00	10.89	10.97	84212
2010-12-07	11.03	11.03	10.84	10.91	63071
2010-12-08	10.91	10.92	10.72	10.79	53690
2010-12-09	10.88	10.88	10.72	10.76	39861
2010-12-10	10.81	10.90	10.76	10.80	115215
2010-12-13	10.80	10.99	10.79	10.97	50986
2010-12-14	10.95	11.02	10.77	10.99	144571
2010-12-15	10.98	11.24	10.95	11.20	72619
2010-12-16	11.55	11.75	11.30	11.48	251374
2010-12-17	11.50	11.50	11.15	11.36	173025
2010-12-20	11.30	11.65	11.22	11.39	79953
2010-12-21	11.43	11.59	11.28	11.55	72204
2010-12-22	11.59	11.74	11.56	11.61	46960
2010-12-23	11.66	12.37	11.66	12.32	282511
2010-12-27	12.26	13.00	12.26	12.92	141681
2010-12-28	13.00	13.27	12.79	13.25	187390
2010-12-29	13.25	13.50	12.76	13.36	97930
2010-12-30	13.33	13.33	13.15	13.20	127218
2010-12-31	13.10	13.32	12.96	13.17	131204
2011-01-03	13.25	13.40	12.98	13.34	128642
2011-01-04	13.34	13.38	13.16	13.35	138652
2011-01-05	13.38	13.76	13.35	13.67	149299
2011-01-06	13.67	13.78	13.48	13.68	81029
2011-01-07	13.72	13.81	13.44	13.81	84294
2011-01-10	13.72	13.89	13.53	13.82	84662
2011-01-11	13.86	13.89	13.59	13.80	43591
2011-01-12	13.95	13.95	13.71	13.80	49638
2011-01-13	13.76	13.77	13.51	13.72	64221
2011-01-14	13.67	13.72	13.54	13.70	56343
2011-01-18	13.57	13.62	13.11	13.43	103165
2011-01-19	13.46	13.47	13.00	13.02	85625
2011-01-20	12.99	13.14	12.96	13.00	84065
2011-01-21	13.03	13.23	12.85	12.99	86480
2011-01-24	13.10	13.63	13.10	13.61	129958
2011-01-25	13.55	14.20	13.55	14.16	120846
2011-01-26	14.14	14.74	14.12	14.38	234923
2011-01-27	14.41	14.51	14.02	14.33	92939
2011-01-28	14.36	14.36	13.61	13.86	135772
2011-01-31	13.85	14.02	13.61	14.02	116785
2011-02-01	14.11	14.54	13.91	14.30	55313
2011-02-02	14.23	14.48	13.85	14.02	48484
2011-02-03	13.95	14.14	13.75	14.12	47004
2011-02-04	13.93	14.10	13.93	13.99	50829
2011-02-07	14.06	14.32	13.94	14.01	43696
2011-02-08	13.53	14.27	13.50	14.01	1509580
2011-02-09	13.99	14.14	13.91	14.05	322603
2011-02-10	13.98	14.15	13.91	14.00	176746
2011-02-11	13.98	14.00	13.77	13.96	147886
2011-02-14	13.99	14.00	13.88	13.97	108567
2011-02-15	13.92	13.99	13.75	13.97	104742
2011-02-16	13.99	14.00	13.76	13.93	154952
2011-02-17	13.94	14.19	13.84	14.10	304224
2011-02-18	14.10	14.40	13.99	14.27	170548
2011-02-22	14.27	14.43	14.02	14.09	188728
2011-02-23	14.10	14.16	13.81	13.83	153801
2011-02-24	13.89	14.35	13.89	14.26	206685
2011-02-25	14.30	14.62	14.13	14.52	224147
2011-02-28	14.50	14.77	14.33	14.41	708890
2011-03-01	14.36	14.75	14.25	14.36	284611
2011-03-02	14.46	14.56	14.05	14.34	197300
2011-03-03	14.47	14.64	14.14	14.28	161719
2011-03-04	14.24	14.24	13.55	13.70	281049
2011-03-07	13.66	13.71	13.16	13.35	182360
2011-03-08	13.36	14.05	13.25	13.98	117324
2011-03-09	14.11	14.12	13.80	13.89	137773
2011-03-10	13.73	13.87	13.52	13.73	153910
2011-03-11	13.73	13.88	13.43	13.72	108549
2011-03-14	13.61	13.73	13.26	13.47	113486
2011-03-15	13.09	13.51	13.03	13.42	91327
2011-03-16	13.35	13.59	13.27	13.36	155986
2011-03-17	13.56	13.61	13.40	13.49	117057
2011-03-18	13.61	13.73	13.38	13.72	163879
2011-03-21	13.75	14.03	13.69	14.03	142994
2011-03-22	13.91	14.11	13.05	13.40	200057
2011-03-23	13.38	13.46	13.30	13.36	155081
2011-03-24	13.41	13.58	13.38	13.48	80473
2011-03-25	13.55	13.79	13.41	13.57	83460
2011-03-28	13.59	13.85	13.41	13.80	105478
2011-03-29	13.81	14.10	13.77	14.01	132181
2011-03-30	13.99	14.25	13.90	14.22	83292
2011-03-31	14.17	14.29	14.08	14.22	68166
2011-04-01	14.25	14.30	14.00	14.21	164682
2011-04-04	14.20	14.39	14.08	14.16	146341
2011-04-05	14.16	14.20	13.89	13.93	103641
2011-04-06	13.97	14.27	13.94	14.20	75035
2011-04-07	14.21	14.32	13.97	14.01	42036
2011-04-08	14.13	14.13	13.79	13.85	68028
2011-04-11	13.88	14.02	13.60	13.78	95491
2011-04-12	13.65	13.82	13.60	13.66	62230
2011-04-13	13.71	13.78	13.62	13.67	107249
2011-04-14	13.54	13.78	13.50	13.63	73383
2011-04-15	13.58	13.76	13.55	13.73	64825
2011-04-18	13.67	13.67	13.48	13.58	82688
2011-04-19	13.62	13.65	13.51	13.52	70686
2011-04-20	13.72	13.81	13.47	13.61	81789
2011-04-21	13.71	13.71	13.50	13.62	21718
2011-04-25	13.58	13.62	13.45	13.48	61092
2011-04-26	13.54	13.94	13.51	13.56	66231
2011-04-27	13.59	13.67	12.79	13.57	93221
2011-04-28	13.50	13.65	13.36	13.52	50885
2011-04-29	13.56	13.78	13.51	13.67	62788
2011-05-02	13.70	14.00	13.61	13.70	88808
2011-05-03	13.70	13.84	13.69	13.69	53832
2011-05-04	13.70	13.80	13.26	13.58	84100
2011-05-05	13.46	13.55	12.60	12.63	1359899
2011-05-06	13.16	13.32	12.83	13.02	207787
2011-05-09	12.91	13.37	12.85	13.36	161232
2011-05-10	13.43	13.56	13.30	13.49	177362
2011-05-11	13.47	13.47	13.15	13.25	202439
2011-05-12	13.23	13.43	12.99	13.34	77540
2011-05-13	13.33	13.33	12.94	13.01	106155
2011-05-16	12.92	13.12	12.46	12.49	309745
2011-05-17	12.49	12.49	12.30	12.36	225234
2011-05-18	12.41	12.44	12.16	12.23	137034
2011-05-19	12.35	12.37	12.07	12.21	111759
2011-05-20	12.12	12.22	11.90	12.15	124736
2011-05-23	12.00	12.17	11.92	12.09	180103
2011-05-24	12.03	12.17	11.90	12.09	170793
2011-05-25	12.02	12.14	11.97	12.01	147039
2011-05-26	12.00	12.04	11.91	12.00	278313
2011-05-27	12.08	12.20	12.02	12.11	119968
2011-05-31	12.24	12.25	12.06	12.14	193459
2011-06-01	12.14	12.18	11.69	11.71	241081
2011-06-02	11.75	11.81	11.36	11.43	663956
2011-06-03	11.24	11.43	11.04	11.07	262119
2011-06-06	11.07	11.20	10.75	10.82	251822
2011-06-07	10.89	11.05	10.65	10.68	236233
2011-06-08	10.64	10.85	10.49	10.59	276396
2011-06-09	10.66	10.68	10.41	10.45	169242
2011-06-10	10.35	10.65	10.25	10.57	202434
2011-06-13	10.61	10.95	10.52	10.80	215902
2011-06-14	10.93	11.15	10.87	11.04	153290
2011-06-15	10.96	11.07	10.71	10.82	125308
2011-06-16	10.87	11.15	10.75	11.02	202931
2011-06-17	11.09	11.20	10.85	11.15	259559
2011-06-20	11.12	11.19	10.92	11.19	157447
2011-06-21	11.36	11.92	11.23	11.76	197709
2011-06-22	11.74	11.86	11.63	11.74	181612
2011-06-23	11.64	11.90	11.52	11.82	165842
2011-06-24	11.86	11.86	11.53	11.78	486843
2011-06-27	11.74	11.78	11.57	11.73	143334
2011-06-28	11.79	11.83	11.61	11.80	63916
2011-06-29	11.86	11.90	11.68	11.74	101733
2011-06-30	11.81	12.31	11.60	12.16	297365
2011-07-01	12.13	12.42	11.91	12.13	151623
2011-07-05	12.09	12.24	12.05	12.18	118482
2011-07-06	12.13	12.20	12.00	12.15	178909
2011-07-07	12.21	12.42	12.10	12.38	174114
2011-07-08	12.17	12.30	12.02	12.28	138496
2011-07-11	12.07	12.23	12.03	12.07	130836
2011-07-12	12.07	12.08	11.88	11.96	117413
2011-07-13	12.01	12.14	10.89	11.95	128039
2011-07-14	11.96	11.99	11.59	11.63	100749
2011-07-15	11.67	11.76	11.44	11.52	106694
2011-07-18	11.48	11.50	11.16	11.38	77143
2011-07-19	11.50	11.72	11.36	11.57	173026
2011-07-20	11.61	11.68	11.44	11.55	210001
2011-07-21	11.56	11.56	11.02	11.31	301530
2011-07-22	11.32	11.44	10.96	11.13	262395
2011-07-25	10.98	11.19	10.82	10.97	177443
2011-07-26	10.96	10.98	10.67	10.70	218489
2011-07-27	10.64	10.78	10.34	10.41	405449
2011-07-28	10.41	10.54	10.05	10.22	216318
2011-07-29	10.09	10.95	10.06	10.87	439568
2011-08-01	11.01	11.09	10.45	10.66	366257
2011-08-02	10.60	10.72	10.31	10.32	245541
2011-08-03	10.36	10.46	9.85	10.30	316822
2011-08-04	10.01	10.19	9.46	9.58	323516
2011-08-05	9.75	10.02	8.30	8.57	735493
2011-08-08	8.24	8.79	7.14	8.48	760511
2011-08-09	8.84	8.92	8.11	8.89	558833
2011-08-10	8.87	8.88	8.16	8.30	574035
2011-08-11	8.31	8.69	8.31	8.52	418753
2011-08-12	8.74	8.75	8.33	8.70	328079
2011-08-15	8.82	9.00	8.65	8.97	233892
2011-08-16	8.85	9.05	8.62	8.96	250373
2011-08-17	8.99	9.05	8.67	8.74	330470
2011-08-18	8.52	8.52	8.14	8.25	352953
2011-08-19	8.06	8.25	8.06	8.12	319963
2011-08-22	8.34	8.65	8.15	8.32	245598
2011-08-23	8.37	8.67	8.33	8.62	278492
2011-08-24	8.57	9.20	8.57	9.17	336905
2011-08-25	9.07	9.32	8.91	9.03	389682
2011-08-26	8.97	9.16	8.81	9.13	220481
2011-08-29	9.25	9.66	9.25	9.65	210074
2011-08-30	9.61	9.71	9.34	9.65	272994
2011-08-31	9.67	9.71	9.45	9.46	340891
2011-09-01	9.49	9.64	9.17	9.26	227919
2011-09-02	9.10	9.15	8.86	8.87	257803
2011-09-06	8.62	8.71	8.46	8.67	311215
2011-09-07	8.83	9.13	8.72	9.11	257691
2011-09-08	9.02	9.14	8.73	8.75	209576
2011-09-09	8.64	8.67	8.26	8.33	223737
2011-09-12	8.21	8.42	8.06	8.30	200733
2011-09-13	8.30	8.46	8.15	8.41	252429
2011-09-14	8.51	8.64	8.20	8.50	263582
2011-09-15	8.57	8.78	8.49	8.75	192738
2011-09-16	8.76	8.88	8.52	8.78	522507
2011-09-19	8.81	8.81	8.51	8.63	219887
2011-09-20	8.67	8.73	8.11	8.12	195578
2011-09-21	8.10	8.31	7.84	7.87	241588
2011-09-22	7.61	7.83	7.39	7.58	264293
2011-09-23	7.57	7.74	7.39	7.57	337988
2011-09-26	7.65	7.87	7.44	7.79	300216
2011-09-27	7.95	8.17	7.81	7.89	246190
2011-09-28	7.87	7.95	7.36	7.38	332569
2011-09-29	7.58	7.70	7.00	7.15	564158
2011-09-30	7.04	7.26	6.71	6.72	531880
2011-10-03	6.65	6.79	5.82	5.87	807825
2011-10-04	5.80	6.21	5.76	6.14	925313
2011-10-05	6.20	6.42	6.00	6.24	368512
2011-10-06	6.25	6.30	6.21	6.23	282364
2011-10-07	6.28	6.33	6.01	6.04	199768
2011-10-10	6.16	6.50	6.15	6.47	429268
2011-10-11	6.39	7.08	6.39	6.92	362668
2011-10-12	7.00	7.01	6.88	6.90	293752
2011-10-13	6.84	7.00	6.79	6.96	173918
2011-10-14	7.03	7.25	6.76	6.93	251402
2011-10-17	6.86	6.90	6.45	6.53	230211
2011-10-18	6.57	6.87	6.52	6.82	172665
2011-10-19	6.78	6.85	6.50	6.53	160793
2011-10-20	6.52	6.56	6.00	6.19	232856
2011-10-21	6.31	6.50	6.16	6.38	232140
2011-10-24	6.37	6.67	6.37	6.58	151211
2011-10-25	6.54	6.62	6.25	6.29	245099
2011-10-26	6.40	6.50	6.27	6.42	139332
2011-10-27	6.65	7.05	6.48	6.92	299282
2011-10-28	6.87	6.96	6.64	6.69	310299
2011-10-31	6.57	6.57	6.28	6.33	124784
2011-11-01	6.10	6.25	6.00	6.03	317106
2011-11-02	6.11	6.28	6.07	6.17	200318
2011-11-03	6.26	6.35	6.09	6.23	233757
2011-11-04	6.14	6.24	5.55	5.65	424277
2011-11-07	5.60	5.69	5.52	5.62	291728
2011-11-08	5.67	5.70	5.49	5.61	217635
2011-11-09	5.48	5.70	5.47	5.51	353216
2011-11-10	5.64	5.82	5.57	5.70	462725
2011-11-11	5.75	5.80	5.69	5.77	249283
2011-11-14	5.75	5.78	5.47	5.50	395607
2011-11-15	5.51	5.51	5.41	5.42	598896
2011-11-16	5.40	5.48	5.34	5.38	418323
2011-11-17	5.39	5.40	5.20	5.31	313529
2011-11-18	5.32	5.46	5.26	5.38	146798
2011-11-21	5.26	5.31	5.22	5.25	208176
2011-11-22	5.26	5.48	5.15	5.16	186247
2011-11-23	5.11	5.14	4.73	4.78	347766
2011-11-25	4.74	4.74	4.61	4.65	195667
2011-11-28	4.82	4.94	4.71	4.82	344029
2011-11-29	4.90	5.25	4.90	5.01	495849
2011-11-30	5.22	5.22	4.97	5.00	496667
2011-12-01	5.00	6.24	5.00	6.01	4280304
2011-12-02	5.98	5.98	5.63	5.70	706292
2011-12-05	5.81	5.88	5.60	5.69	541170
2011-12-06	5.85	5.85	5.57	5.67	348079
2011-12-07	5.66	6.39	5.66	6.22	1009902
2011-12-08	6.16	6.19	5.85	5.91	383432
2011-12-09	5.92	6.07	5.86	5.99	319603
2011-12-12	5.98	6.01	5.75	5.87	534454
2011-12-13	5.87	5.93	5.63	5.66	331219
2011-12-14	5.62	5.69	5.45	5.51	354899
2011-12-15	5.61	5.80	5.55	5.80	221440
2011-12-16	5.88	6.14	5.75	5.88	542383
2011-12-19	5.96	6.09	5.72	5.77	371484
2011-12-20	5.90	6.25	5.77	6.11	599904
2011-12-21	6.11	6.11	5.83	6.00	236210
2011-12-22	6.02	6.41	5.89	6.22	305486
2011-12-23	6.23	6.25	5.99	6.19	149055
2011-12-27	6.13	6.41	6.09	6.10	275024
2011-12-28	6.10	6.26	5.88	6.05	217119
2011-12-29	6.06	6.16	5.97	6.01	139944
2011-12-30	5.99	6.11	5.94	5.97	301606
2012-01-03	6.15	6.50	6.09	6.43	265189
2012-01-04	6.36	6.39	6.16	6.29	272526
2012-01-05	6.23	6.23	5.97	6.00	210135
2012-01-06	5.99	6.07	5.89	5.96	904188
2012-01-09	5.99	6.16	5.88	6.05	131522
2012-01-10	6.12	6.29	6.03	6.05	123437
2012-01-11	6.03	6.22	6.03	6.19	184026
2012-01-12	6.20	6.38	6.08	6.35	220215
2012-01-13	6.26	6.39	6.07	6.13	179804
2012-01-17	6.20	6.31	6.01	6.03	177379
2012-01-18	6.06	6.39	6.06	6.39	237095
2012-01-19	6.39	6.64	6.21	6.55	271569
2012-01-20	6.53	6.76	6.53	6.72	230944
2012-01-23	6.73	7.06	6.56	6.65	269422
2012-01-24	6.70	6.85	6.57	6.63	221684
2012-01-25	6.61	6.81	6.44	6.80	193270
2012-01-26	6.82	6.82	6.38	6.45	318767
2012-01-27	6.42	6.61	6.35	6.60	210576
2012-01-30	6.56	6.87	6.54	6.86	254082
2012-01-31	6.90	6.97	6.69	6.81	227598
2012-02-01	6.86	7.15	6.80	7.11	266611
2012-02-02	7.14	7.32	7.01	7.24	211559
2012-02-03	7.32	7.75	7.32	7.56	316662
2012-02-06	7.56	7.79	7.32	7.41	278076
2012-02-07	7.43	7.46	7.22	7.27	302950
2012-02-08	7.27	7.32	6.92	6.99	292197
2012-02-09	7.03	7.06	6.87	6.94	232659
2012-02-10	6.84	6.92	6.68	6.69	196452
2012-02-13	6.79	6.98	6.63	6.80	183828
2012-02-14	6.73	6.80	6.50	6.58	170334
2012-02-15	6.60	6.72	6.44	6.46	150034
2012-02-16	6.45	6.49	6.35	6.41	329154
2012-02-17	6.41	6.78	6.38	6.68	387581
2012-02-21	6.70	6.88	6.46	6.47	175515
2012-02-22	6.45	6.47	6.21	6.24	253439
2012-02-23	6.24	6.29	6.10	6.26	180650
2012-02-24	6.26	6.36	6.16	6.19	116054
2012-02-27	6.14	6.25	6.14	6.18	126053
2012-02-28	6.17	6.39	6.13	6.37	158223
2012-02-29	6.38	6.48	6.19	6.37	443476
2012-03-01	6.38	6.45	6.22	6.23	252744
2012-03-02	6.29	6.41	6.11	6.14	189535
2012-03-05	6.12	6.30	6.02	6.10	169821
2012-03-06	6.01	6.07	5.82	5.90	257625
2012-03-07	5.92	6.00	5.90	5.93	226327
2012-03-08	7.17	7.17	6.51	6.69	1257107
2012-03-09	6.68	6.78	6.43	6.63	397841
2012-03-12	6.61	6.65	6.44	6.44	229198
2012-03-13	6.51	6.52	6.26	6.38	233806
2012-03-14	6.36	6.36	6.08	6.19	182899
2012-03-15	6.20	6.20	6.03	6.08	224535
2012-03-16	6.10	6.24	6.00	6.22	233148
2012-03-19	6.20	6.28	6.09	6.13	112951
2012-03-20	6.07	6.09	6.00	6.02	299652
2012-03-21	6.03	6.06	5.94	5.95	215105
2012-03-22	5.90	6.07	5.86	6.06	178825
2012-03-23	6.05	6.13	5.98	6.13	176388
2012-03-26	6.20	6.22	5.85	5.90	353725
2012-03-27	5.93	5.98	5.75	5.76	215300
2012-03-28	5.75	5.78	5.55	5.61	192246
2012-03-29	5.56	5.61	5.40	5.49	226233
2012-03-30	5.53	5.53	5.30	5.34	376935
2012-04-02	5.40	6.05	5.40	5.86	646744
2012-04-03	5.87	5.91	5.60	5.61	414649
2012-04-04	5.56	5.73	5.51	5.57	220228
2012-04-05	5.55	5.65	5.55	5.56	298048
2012-04-09	5.50	5.56	5.39	5.40	278755
2012-04-10	5.42	5.50	5.32	5.36	266065
2012-04-11	5.42	5.59	5.42	5.57	108595
2012-04-12	5.57	5.81	5.57	5.61	148611
2012-04-13	5.58	5.59	5.40	5.43	92360
2012-04-16	5.48	5.50	5.40	5.47	77111
2012-04-17	5.53	5.60	5.47	5.49	105810
2012-04-18	5.44	5.48	5.40	5.44	138930
2012-04-19	5.43	5.61	5.37	5.50	157450
2012-04-20	5.60	5.62	5.52	5.56	132448
2012-04-23	5.46	5.59	5.38	5.41	115265
2012-04-24	5.41	5.61	5.39	5.57	124022
2012-04-25	5.73	5.98	5.72	5.86	184858
2012-04-26	5.84	5.92	5.75	5.78	111405
2012-04-27	5.80	5.83	5.56	5.73	227479
2012-04-30	5.68	5.71	5.50	5.55	119313
2012-05-01	5.53	5.82	5.50	5.65	233651
2012-05-02	5.59	5.82	5.56	5.80	190911
2012-05-03	5.76	5.80	5.46	5.52	221200
2012-05-04	5.53	5.71	4.87	5.11	492225
2012-05-07	5.11	5.14	4.93	4.96	226660
2012-05-08	4.97	4.97	4.73	4.77	287975
2012-05-09	5.02	5.12	4.90	4.99	3729804
2012-05-10	5.03	5.10	4.96	4.99	836226
2012-05-11	4.97	5.07	4.93	4.95	608569
2012-05-14	4.93	5.05	4.90	4.95	655303
2012-05-15	4.94	5.05	4.91	4.91	487847
2012-05-16	4.98	5.25	4.98	5.17	799827
2012-05-17	5.21	5.26	5.06	5.18	408232
2012-05-18	5.21	5.24	5.11	5.21	485199
2012-05-21	5.21	5.27	5.16	5.24	380472
2012-05-22	5.24	5.27	5.06	5.12	429470
2012-05-23	5.09	5.18	5.01	5.11	406634
2012-05-24	5.16	5.31	5.09	5.24	432286
2012-05-25	5.25	5.44	5.25	5.40	346140
2012-05-29	5.47	5.58	5.40	5.53	249738
2012-05-30	5.49	5.49	5.34	5.39	271044
2012-05-31	5.39	5.54	5.26	5.41	909397
2012-06-01	5.30	5.47	5.21	5.23	312196
2012-06-04	5.26	5.38	5.20	5.35	292698
2012-06-05	5.35	5.41	5.23	5.24	406175
2012-06-06	5.28	5.43	5.17	5.24	316319
2012-06-07	5.31	5.37	5.22	5.26	160653
2012-06-08	5.25	5.32	5.24	5.30	139685
2012-06-11	5.37	5.37	5.14	5.14	233064
2012-06-12	5.13	5.15	5.03	5.15	177982
2012-06-13	5.15	5.15	5.00	5.03	261448
2012-06-14	5.02	5.34	5.01	5.32	231059
2012-06-15	5.30	5.48	5.26	5.45	489015
2012-06-18	5.42	5.60	5.40	5.55	402273
2012-06-19	5.58	5.74	5.54	5.67	570168
2012-06-20	5.68	5.72	5.52	5.72	280161
2012-06-21	5.70	5.79	5.48	5.50	177680
2012-06-22	5.55	5.78	5.50	5.75	848429
2012-06-25	5.65	5.75	5.39	5.40	322549
2012-06-26	5.40	5.53	5.32	5.33	179917
2012-06-27	5.35	5.41	5.28	5.34	140365
2012-06-28	5.29	5.41	5.26	5.41	174289
2012-06-29	5.54	5.84	5.54	5.84	454400
2012-07-02	5.89	5.94	5.75	5.94	368987
2012-07-03	5.93	6.01	5.86	5.97	221719
2012-07-05	5.91	6.10	5.91	6.01	279562
2012-07-06	5.98	6.05	5.91	5.99	167819
2012-07-09	5.94	6.05	5.81	6.01	140546
2012-07-10	6.05	6.07	5.95	6.00	235485
2012-07-11	6.01	6.08	5.86	5.89	212471
2012-07-12	5.85	5.86	5.69	5.80	188821
2012-07-13	5.85	5.92	5.77	5.80	242313
2012-07-16	5.80	5.90	5.69	5.70	101630
2012-07-17	5.79	5.85	5.75	5.82	138523
2012-07-18	5.78	5.82	5.68	5.69	240966
2012-07-19	5.73	5.89	5.71	5.83	229663
2012-07-20	5.81	5.81	5.64	5.66	110693
2012-07-23	5.56	5.66	5.32	5.41	378192
2012-07-24	5.46	5.46	5.34	5.41	311370
2012-07-25	5.48	5.60	5.40	5.46	264038
2012-07-26	5.51	5.56	5.44	5.49	292197
2012-07-27	5.55	5.82	5.54	5.77	185985
2012-07-30	5.80	5.86	5.63	5.73	169422
2012-07-31	5.73	5.80	5.63	5.65	129919
2012-08-01	5.71	5.71	5.48	5.48	281191
2012-08-02	5.45	5.78	5.45	5.47	377384
2012-08-03	5.27	5.29	4.96	5.04	924790
2012-08-06	4.90	5.04	4.85	4.93	606829
2012-08-07	4.96	5.01	4.86	4.89	518472
2012-08-08	5.08	5.14	4.97	4.99	715219
2012-08-09	5.00	5.33	4.99	5.27	441867
2012-08-10	5.27	5.27	5.09	5.15	212765
2012-08-13	5.16	5.19	5.02	5.15	106537
2012-08-14	5.19	5.19	5.01	5.05	191304
2012-08-15	5.05	5.05	4.87	4.95	323982
2012-08-16	4.97	5.09	4.97	5.03	216128
2012-08-17	5.04	5.16	4.99	5.16	296135
2012-08-20	5.17	5.33	5.13	5.23	510038
2012-08-21	5.28	5.35	5.25	5.28	238468
2012-08-22	5.28	5.28	5.12	5.15	153307
2012-08-23	5.16	5.24	5.02	5.05	166121
2012-08-24	5.02	5.08	4.99	5.05	161196
2012-08-27	5.10	5.14	4.99	5.00	198405
2012-08-28	5.01	5.05	4.94	4.99	287131
2012-08-29	4.99	4.99	4.90	4.94	122647
2012-08-30	4.93	4.95	4.88	4.88	197411
2012-08-31	4.92	4.92	4.73	4.78	338533
2012-09-04	4.80	4.85	4.64	4.74	261052
2012-09-05	4.82	4.82	4.68	4.71	282836
2012-09-06	4.75	4.82	4.67	4.77	333774
2012-09-07	4.80	4.90	4.78	4.83	361959
2012-09-10	4.83	4.90	4.72	4.74	189436
2012-09-11	4.75	4.84	4.70	4.77	128139
2012-09-12	4.80	4.82	4.75	4.80	177076
2012-09-13	4.81	5.00	4.80	4.97	309030
2012-09-14	5.00	5.09	4.87	5.07	540161
2012-09-17	5.69	5.87	5.37	5.80	2407343
2012-09-18	5.91	6.08	5.85	5.95	985366
2012-09-19	5.99	6.00	5.83	5.93	457329
2012-09-20	5.90	5.99	5.83	5.97	320819
2012-09-21	6.00	6.00	5.76	5.82	612001
2012-09-24	6.06	6.14	5.88	6.04	812834
2012-09-25	6.08	6.19	5.96	5.98	599823
2012-09-26	6.03	6.09	5.93	5.98	359509
2012-09-27	6.00	6.04	5.95	6.01	295000
2012-09-28	5.99	6.00	5.84	5.84	357483
2012-10-01	5.92	6.00	5.86	5.93	261555
2012-10-02	5.94	5.97	5.80	5.82	275613
2012-10-03	5.84	5.91	5.77	5.87	179828
2012-10-04	5.90	5.92	5.77	5.90	205617
2012-10-05	5.90	6.00	5.76	5.77	254264
2012-10-08	5.75	5.81	5.72	5.74	171934
2012-10-09	5.79	5.80	5.57	5.58	242397
2012-10-10	5.66	5.66	5.41	5.46	725645
2012-10-11	5.54	5.64	5.46	5.50	363975
2012-10-12	5.53	5.61	5.41	5.47	267754
2012-10-15	5.49	5.61	5.45	5.57	465669
2012-10-16	5.62	5.75	5.60	5.71	205130
2012-10-17	5.74	5.98	5.70	5.95	342102
2012-10-18	5.95	5.97	5.85	5.85	193976
2012-10-19	5.81	5.87	5.65	5.67	231475
2012-10-22	5.67	5.77	5.67	5.74	109469
2012-10-23	5.69	5.74	5.61	5.65	153990
2012-10-24	5.64	5.78	5.62	5.77	130303
2012-10-25	5.81	5.85	5.62	5.65	186396
2012-10-26	5.61	5.69	5.51	5.57	164328
2012-10-31	5.60	5.68	5.45	5.51	161779
2012-11-01	5.54	5.75	5.50	5.55	306071
2012-11-02	5.59	5.65	5.50	5.55	220400
2012-11-05	5.52	5.59	5.48	5.54	143630
2012-11-06	5.58	5.64	5.49	5.52	195773
2012-11-07	5.45	5.56	5.30	5.32	386041
2012-11-08	5.30	5.38	5.20	5.26	301700
2012-11-09	5.20	5.25	4.53	4.59	1389669
2012-11-12	4.63	4.66	4.27	4.39	559652
2012-11-13	4.50	4.52	4.32	4.34	389177
2012-11-14	4.36	4.54	4.35	4.38	537905
2012-11-15	4.39	4.45	4.31	4.32	382050
2012-11-16	4.32	4.40	4.14	4.33	565941
2012-11-19	4.39	4.40	4.20	4.35	524028
2012-11-20	4.38	4.49	4.35	4.44	226002
2012-11-21	4.45	4.45	4.37	4.44	183041
2012-11-23	4.48	4.48	4.40	4.44	214297
2012-11-26	4.48	4.65	4.44	4.63	504553
2012-11-27	4.65	4.70	4.43	4.47	540339
2012-11-28	4.47	4.50	4.42	4.47	242594
2012-11-29	4.50	4.54	4.43	4.48	309683
2012-11-30	4.46	4.50	4.41	4.45	354453
2012-12-03	4.55	4.55	4.42	4.44	334032
2012-12-04	4.44	4.49	4.40	4.42	289373
2012-12-05	4.42	4.44	4.33	4.43	302187
2012-12-06	4.43	4.44	4.33	4.42	151603
2012-12-07	4.45	4.45	4.29	4.32	230093
2012-12-10	4.34	4.34	4.25	4.27	284147
2012-12-11	4.28	4.29	4.18	4.27	325748
2012-12-12	4.26	4.48	4.26	4.41	327139
2012-12-13	4.46	4.74	4.46	4.62	740118
2012-12-14	4.69	4.80	4.64	4.72	590349
2012-12-17	4.80	4.85	4.74	4.84	430517
2012-12-18	4.85	4.90	4.73	4.73	509748
2012-12-19	4.84	4.93	4.78	4.88	500778
2012-12-20	4.90	5.03	4.89	5.00	415421
2012-12-21	4.99	4.99	4.81	4.91	669025
2012-12-24	4.92	5.05	4.82	4.99	211252
2012-12-26	5.00	5.04	4.90	4.98	416198
2012-12-27	4.97	5.00	4.85	4.92	244094
2012-12-28	4.87	4.96	4.78	4.80	221426
2012-12-31	4.82	5.06	4.81	5.03	716863
2013-01-02	5.10	5.24	4.94	4.99	823637
2013-01-03	4.97	4.97	4.80	4.90	451148
2013-01-04	4.93	4.99	4.85	4.98	414453
2013-01-07	4.98	5.00	4.81	4.84	458739
2013-01-08	4.84	4.85	4.77	4.80	444283
2013-01-09	4.79	4.83	4.76	4.78	209914
2013-01-10	4.79	4.84	4.75	4.79	211944
2013-01-11	4.80	4.84	4.65	4.71	386449
2013-01-14	4.69	4.82	4.67	4.80	173076
2013-01-15	4.75	4.85	4.71	4.83	225805
2013-01-16	4.80	4.87	4.70	4.73	232009
2013-01-17	4.76	4.82	4.71	4.80	254921
2013-01-18	4.79	4.89	4.75	4.88	259431
2013-01-22	4.90	4.92	4.85	4.92	261348
2013-01-23	4.93	4.98	4.75	4.76	339751
2013-01-24	4.76	4.83	4.70	4.71	227464
2013-01-25	4.74	4.79	4.67	4.77	354506
2013-01-28	4.75	4.82	4.67	4.70	218391
2013-01-29	4.71	4.80	4.66	4.74	163926
2013-01-30	4.73	4.73	4.58	4.60	303618
2013-01-31	4.61	4.62	4.39	4.41	522262
2013-02-01	4.45	4.59	4.45	4.53	249858
2013-02-04	4.50	4.54	4.41	4.43	190511
2013-02-05	4.44	4.45	4.40	4.43	249510
2013-02-06	4.42	4.48	4.38	4.45	197420
2013-02-07	4.46	4.64	4.46	4.57	282962
2013-02-08	4.59	4.70	4.59	4.66	237120
2013-02-11	4.68	4.71	4.55	4.61	197479
2013-02-12	4.62	4.65	4.55	4.60	150818
2013-02-13	4.61	4.67	4.53	4.60	191065
2013-02-14	4.60	4.60	4.47	4.51	187661
2013-02-15	4.52	4.65	4.47	4.50	193172
2013-02-19	4.51	4.59	4.49	4.53	161440
2013-02-20	4.52	4.63	4.44	4.44	188399
2013-02-21	4.43	4.52	4.36	4.41	161335
2013-02-22	4.41	4.49	4.37	4.42	173187
2013-02-25	4.43	4.49	4.35	4.36	195000
2013-02-26	4.37	4.43	4.25	4.26	126896
2013-02-27	4.29	4.32	4.22	4.23	307879
2013-02-28	4.26	4.29	4.21	4.23	181352
2013-03-01	4.22	4.26	4.18	4.24	167148
2013-03-04	4.22	4.25	4.17	4.19	158134
2013-03-05	4.22	4.45	4.22	4.26	1397564
2013-03-06	4.26	4.28	4.08	4.16	403344
2013-03-07	4.16	4.33	4.15	4.29	165049
2013-03-08	4.34	4.50	4.34	4.47	290644
2013-03-11	4.47	4.49	4.38	4.40	195619
2013-03-12	4.41	4.54	4.35	4.48	424597
2013-03-13	4.44	4.50	4.14	4.24	692241
2013-03-14	4.23	4.42	4.23	4.40	318270
2013-03-15	4.43	4.55	4.40	4.49	615207
2013-03-18	4.49	4.86	4.49	4.86	888727
2013-03-19	4.86	5.05	4.86	5.00	844433
2013-03-20	5.05	5.12	4.90	4.99	744715
2013-03-21	4.94	5.16	4.92	5.09	689755
2013-03-22	5.10	5.16	5.03	5.05	444026
2013-03-25	5.05	5.16	5.03	5.08	368495
2013-03-26	5.14	5.14	4.96	5.00	298048
2013-03-27	5.02	5.10	4.94	5.10	257646
2013-03-28	5.10	5.14	5.02	5.03	336160
2013-04-01	5.01	5.10	4.88	4.98	418833
2013-04-02	4.99	5.03	4.82	4.85	321575
2013-04-03	4.84	4.94	4.85	4.88	334530
2013-04-04	4.90	5.00	4.86	4.88	223459
2013-04-05	4.85	5.10	4.85	5.09	279058
2013-04-08	5.09	5.09	4.84	4.92	399675
2013-04-09	4.94	5.03	4.93	4.98	267081
2013-04-10	5.01	5.28	4.99	5.25	602057
2013-04-11	5.27	5.29	5.09	5.16	405931
2013-04-12	5.16	5.20	5.06	5.08	239712
2013-04-15	5.07	5.08	4.92	4.98	356314
2013-04-16	5.05	5.10	5.02	5.10	195951
2013-04-17	5.09	5.15	4.90	4.93	499285
2013-04-18	4.95	5.03	4.90	4.91	164236
2013-04-19	4.90	5.01	4.90	5.00	171517
2013-04-22	5.00	5.00	4.73	4.79	365360
2013-04-23	4.83	4.94	4.71	4.93	239035
2013-04-24	4.95	5.00	4.87	4.95	194196
2013-04-25	4.95	5.18	4.94	5.08	276888
2013-04-26	5.10	5.17	5.06	5.17	186661
2013-04-29	5.15	5.20	5.08	5.18	159597
2013-04-30	5.22	5.22	5.08	5.09	238804
2013-05-01	5.05	5.11	4.96	4.96	297254
2013-05-02	4.96	5.17	4.96	5.15	184012
2013-05-03	5.17	5.39	5.17	5.26	318103
2013-05-06	5.28	5.40	5.27	5.37	251592
2013-05-07	5.39	5.45	5.27	5.37	166855
2013-05-08	5.33	5.37	5.20	5.36	299669
2013-05-09	5.37	5.64	5.35	5.57	452754
2013-05-10	5.50	5.53	4.96	5.31	873337
2013-05-13	5.31	5.43	5.29	5.35	266828
2013-05-14	5.33	5.35	5.15	5.31	299002
2013-05-15	5.35	5.72	5.35	5.61	843210
2013-05-16	5.58	5.82	5.58	5.79	666569
2013-05-17	5.79	5.89	5.70	5.87	425282
2013-05-20	5.88	6.00	5.80	5.97	495481
2013-05-21	5.98	6.00	5.85	5.92	448385
2013-05-22	5.94	6.00	5.83	5.85	483651
2013-05-23	5.70	5.90	5.57	5.85	342040
2013-05-24	5.85	5.96	5.76	5.88	249509
2013-05-28	5.97	6.05	5.90	5.97	512186
2013-05-29	5.93	5.99	5.83	5.87	279876
2013-05-30	5.87	6.03	5.83	5.97	273423
2013-05-31	6.00	6.00	5.79	5.81	289193
2013-06-03	5.86	5.98	5.81	5.88	407696
2013-06-04	5.87	5.96	5.78	5.89	263025
2013-06-05	5.87	5.92	5.81	5.87	146523
2013-06-06	5.90	6.13	5.90	6.10	585010
2013-06-07	6.11	6.25	6.05	6.21	560382
2013-06-10	6.25	6.40	6.18	6.29	590691
2013-06-11	6.28	6.55	6.26	6.35	496912
2013-06-12	6.57	6.66	6.48	6.59	598662
2013-06-13	6.63	6.64	6.51	6.54	351282
2013-06-14	6.54	6.67	6.47	6.61	514935
2013-06-17	6.73	6.73	6.40	6.55	537462
2013-06-18	6.58	6.66	6.52	6.65	566566
2013-06-19	6.61	6.68	6.50	6.56	358087
2013-06-20	6.50	6.50	6.21	6.23	548119
2013-06-21	6.24	6.30	6.07	6.26	596409
2013-06-24	6.19	6.25	6.01	6.19	450260
2013-06-25	6.18	6.25	6.05	6.14	353992
2013-06-26	6.17	6.41	6.17	6.37	339608
2013-06-27	6.40	6.60	6.39	6.60	420458
2013-06-28	6.60	6.67	6.46	6.48	931675
2013-07-01	6.43	6.68	6.43	6.67	687703
2013-07-02	6.67	6.71	6.42	6.52	596286
2013-07-03	6.51	6.57	6.43	6.50	185115
2013-07-05	6.50	6.58	6.40	6.57	820768
2013-07-08	6.61	6.64	6.52	6.59	369918
2013-07-09	6.60	6.70	6.45	6.67	263338
2013-07-10	6.69	6.80	6.63	6.79	337365
2013-07-11	6.84	7.00	6.81	6.99	543293
2013-07-12	6.98	7.08	6.91	6.91	381593
2013-07-15	6.95	7.05	6.94	6.96	397792
2013-07-16	7.05	7.08	6.97	7.02	375924
2013-07-17	7.04	7.10	7.02	7.08	323194
2013-07-18	7.12	7.23	7.10	7.17	447559
2013-07-19	7.18	7.20	6.99	7.04	341813
2013-07-22	6.90	7.10	6.89	6.92	505262
2013-07-23	6.92	7.08	6.88	7.06	372710
2013-07-24	7.12	7.14	7.00	7.03	326539
2013-07-25	6.98	7.15	6.98	7.12	284559
2013-07-26	7.05	7.11	6.98	6.98	206334
2013-07-29	7.00	7.06	6.88	6.90	254491
2013-07-30	6.93	7.01	6.80	6.88	243691
2013-07-31	6.88	6.96	6.72	6.74	301370
2013-08-01	6.78	7.17	6.78	7.12	397366
2013-08-02	7.11	7.13	6.96	7.01	274854
2013-08-05	6.98	7.10	6.95	7.00	226484
2013-08-06	7.00	7.02	6.81	6.85	372105
2013-08-07	6.85	6.90	6.45	6.54	896399
2013-08-08	6.55	6.71	6.49	6.68	849283
2013-08-09	6.68	6.86	6.49	6.77	377943
2013-08-12	6.78	6.96	6.76	6.91	404542
2013-08-13	6.89	7.02	6.89	6.98	611123
2013-08-14	6.97	6.99	6.86	6.86	281607
2013-08-15	6.73	6.87	6.61	6.73	541647
2013-08-16	6.68	6.75	6.61	6.72	319467
2013-08-19	6.72	7.00	6.72	6.96	503638
2013-08-20	6.97	7.09	6.85	7.09	466250
2013-08-21	7.09	7.37	7.08	7.33	501969
2013-08-22	7.38	7.92	7.35	7.59	762391
2013-08-23	7.60	7.72	7.50	7.59	535189
2013-08-26	7.63	8.02	7.63	8.00	806621
2013-08-27	7.97	8.00	7.86	7.95	558483
2013-08-28	7.96	8.42	7.91	8.28	1319923
2013-08-29	8.30	8.77	8.30	8.70	1170311
2013-08-30	8.68	8.71	8.18	8.44	1042603
2013-09-03	8.58	8.77	8.32	8.46	724616
2013-09-04	8.43	8.52	8.37	8.40	491432
2013-09-05	8.44	8.91	8.44	8.71	710335
2013-09-06	8.76	8.83	8.53	8.72	566571
2013-09-09	8.75	9.12	8.75	8.92	840187
2013-09-10	8.95	9.06	8.85	9.05	835777
2013-09-11	9.00	9.13	8.93	9.07	504990
2013-09-12	9.07	9.16	8.88	8.93	552093
2013-09-13	8.98	9.07	8.82	8.99	335848
2013-09-16	9.06	9.12	8.60	8.65	863351
2013-09-17	8.63	8.88	8.62	8.78	637266
2013-09-18	8.76	8.78	8.16	8.49	1020910
2013-09-19	8.50	8.60	8.35	8.40	482212
2013-09-20	8.40	8.52	8.36	8.41	628155
2013-09-23	8.37	8.48	8.18	8.27	430739
2013-09-24	8.26	8.49	8.26	8.44	372801
2013-09-25	8.46	8.75	8.46	8.50	439911
2013-09-26	8.53	8.65	8.34	8.47	222301
2013-09-27	8.41	8.51	8.30	8.46	224130
2013-09-30	8.40	8.42	8.25	8.28	426498
2013-10-01	8.27	8.47	8.26	8.35	1029515
2013-10-02	8.35	8.80	8.35	8.74	941104
2013-10-03	8.86	8.86	8.40	8.40	665576
2013-10-04	8.38	8.57	8.35	8.38	339369
2013-10-07	8.31	8.47	8.26	8.40	340794
2013-10-08	8.38	8.56	8.28	8.28	435668
2013-10-09	8.28	8.33	7.95	8.02	609941
2013-10-10	8.06	8.40	8.06	8.31	508974
2013-10-11	8.30	8.59	8.28	8.36	498587
2013-10-14	8.30	8.42	8.20	8.36	363909
2013-10-15	8.34	8.36	8.25	8.28	439943
2013-10-16	8.33	8.36	8.18	8.29	326407
2013-10-17	8.26	8.64	8.25	8.61	464565
2013-10-18	8.70	8.80	8.31	8.53	557914
2013-10-21	8.56	8.73	8.49	8.53	390554
2013-10-22	8.59	8.66	8.33	8.53	301345
2013-10-23	8.47	8.60	8.34	8.55	277881
2013-10-24	8.55	8.69	8.46	8.66	257205
2013-10-25	8.69	8.70	8.47	8.49	225939
2013-10-28	8.48	8.51	8.33	8.48	258759
2013-10-29	8.51	8.61	8.41	8.52	284831
2013-10-30	8.49	8.50	8.35	8.43	406516
2013-10-31	8.43	8.57	8.35	8.48	320398
2013-11-01	8.48	8.64	8.40	8.48	463297
2013-11-04	8.50	8.85	8.44	8.74	341255
2013-11-05	8.72	8.80	8.53	8.58	194016
2013-11-06	8.64	8.73	8.35	8.44	227271
2013-11-07	8.46	8.58	8.04	8.05	812388
2013-11-08	7.88	8.05	6.90	7.17	2634718
2013-11-11	7.18	7.18	6.88	6.98	832090
2013-11-12	6.98	6.99	6.50	6.79	1451509
2013-11-13	6.70	7.10	6.66	7.01	929722
2013-11-14	6.80	7.07	6.75	6.79	584453
2013-11-15	6.77	7.12	6.72	7.01	609514
2013-11-18	7.07	7.14	6.88	6.95	444901
2013-11-19	6.94	7.01	6.59	6.65	1524745
2013-11-20	6.65	6.81	6.55	6.59	351598
2013-11-21	6.63	6.77	6.60	6.75	388102
2013-11-22	6.76	6.81	6.58	6.70	497361
2013-11-25	6.61	6.62	6.34	6.49	485636
2013-11-26	6.48	6.64	6.48	6.56	507256
2013-11-27	6.56	6.67	6.50	6.63	317990
2013-11-29	6.65	6.76	6.56	6.69	206368
2013-12-02	6.69	6.69	6.32	6.42	528605
2013-12-03	6.60	7.00	6.56	6.77	862138
2013-12-04	6.72	6.90	6.65	6.69	599634
2013-12-05	6.75	7.02	6.69	6.84	585100
2013-12-06	6.84	6.91	6.74	6.79	372586
2013-12-09	6.79	6.86	6.58	6.63	530004
2013-12-10	6.65	6.88	6.52	6.53	608744
2013-12-11	6.54	6.64	6.41	6.62	578018
2013-12-12	6.65	6.72	6.50	6.59	419991
2013-12-13	6.60	6.75	6.59	6.73	318748
2013-12-16	6.81	6.83	6.61	6.80	601193
2013-12-17	6.81	7.03	6.81	6.90	519688
2013-12-18	7.01	7.10	6.66	6.81	513139
2013-12-19	6.77	6.81	6.63	6.70	383729
2013-12-20	6.73	7.05	6.70	6.99	909450
2013-12-23	7.03	7.04	6.89	6.89	369061
2013-12-24	6.93	7.16	6.89	7.11	232406
2013-12-26	7.16	7.17	6.99	7.02	299984
2013-12-27	7.14	7.19	6.90	7.17	505369
2013-12-30	7.28	7.72	7.18	7.68	991714
2013-12-31	7.79	7.89	7.60	7.68	825561
2014-01-02	7.59	8.00	7.50	7.94	991310
2014-01-03	7.94	8.16	7.92	8.10	797819
2014-01-06	8.14	8.25	7.83	7.85	628509
2014-01-07	7.86	8.24	7.86	8.15	662123
2014-01-08	8.16	8.29	8.07	8.22	574823
2014-01-09	8.27	8.40	8.19	8.21	411753
2014-01-10	8.25	8.36	8.13	8.34	443669
2014-01-13	8.34	8.46	8.20	8.24	520849
2014-01-14	8.28	8.40	8.20	8.27	343071
2014-01-15	8.25	8.50	8.25	8.30	564935
2014-01-16	8.32	8.42	8.10	8.17	496304
2014-01-17	8.13	8.13	7.60	7.71	1078852
2014-01-21	7.74	7.76	7.46	7.54	539180
2014-01-22	7.54	7.66	7.52	7.64	320683
2014-01-24	7.50	7.51	7.15	7.22	569758
2014-01-27	7.22	7.22	6.75	7.00	867773
2014-01-28	7.05	7.24	7.00	7.19	458726
2014-01-29	7.19	7.53	7.13	7.21	677826
2014-01-30	7.27	7.50	7.27	7.30	515372
2014-01-31	7.17	7.38	7.14	7.23	414475
2014-02-03	8.75	9.18	7.53	7.74	13107450
2014-02-04	7.82	7.90	7.36	7.50	2251659
2014-02-05	7.41	7.52	7.18	7.27	1025499
2014-02-06	7.27	7.35	7.16	7.26	705949
2014-02-07	7.32	7.63	7.32	7.56	799911
2014-02-10	7.61	7.62	7.45	7.57	477935
2014-02-11	7.71	7.80	7.51	7.69	851446
2014-02-12	7.74	7.83	7.68	7.76	496346
2014-02-13	7.73	8.03	7.64	7.97	820801
2014-02-14	8.00	8.04	7.82	7.99	399292
2014-02-18	7.99	8.17	7.91	8.10	464905
2014-02-19	8.12	8.13	7.83	7.83	473907
2014-02-20	7.87	8.05	7.87	8.00	447627
2014-02-21	8.05	8.17	7.91	7.92	397010
2014-02-24	8.04	8.39	8.04	8.10	1270214
2014-02-25	8.06	8.08	7.83	7.87	624995
2014-02-26	7.85	8.00	7.80	7.93	545743
2014-02-27	7.87	8.01	7.84	7.95	372096
2014-02-28	7.98	8.05	7.76	7.80	491548
2014-03-03	7.77	7.85	7.70	7.79	677727
2014-03-04	7.90	8.02	7.81	8.01	943813
2014-03-05	8.02	8.28	7.97	8.17	669658
2014-03-06	8.23	8.27	8.04	8.10	308554
2014-03-07	8.14	8.20	8.02	8.15	320826
2014-03-10	8.10	8.17	7.97	8.08	432020
2014-03-11	8.14	8.14	7.81	7.98	873737
2014-03-12	7.37	7.81	7.05	7.56	2330932
2014-03-13	7.57	7.61	7.23	7.31	646523
2014-03-14	7.30	7.42	7.05	7.14	871338
2014-03-17	7.14	7.33	7.02	7.09	702971
2014-03-18	7.47	7.78	7.39	7.74	1073910
2014-03-19	7.75	8.07	7.50	7.62	895264
2014-03-20	7.63	7.86	7.50	7.52	426178
2014-03-21	7.61	7.95	7.57	7.71	740764
2014-03-24	7.76	7.80	7.41	7.68	540981
2014-03-25	7.72	7.83	7.51	7.65	383594
2014-03-26	7.74	7.76	7.32	7.33	488361
2014-03-27	7.37	7.50	7.16	7.30	457252
2014-03-28	7.28	7.58	6.93	7.44	348426
2014-03-31	7.49	7.63	7.43	7.54	432199
2014-04-01	7.60	7.79	7.58	7.75	359219
2014-04-02	7.80	7.85	7.60	7.70	373440
2014-04-03	7.67	7.79	7.40	7.50	693177
2014-04-04	7.57	7.66	7.16	7.23	729972
2014-04-07	7.22	7.25	6.93	7.03	686783
2014-04-08	7.05	7.26	6.95	7.19	560467
2014-04-09	7.66	7.71	7.17	7.44	389980
2014-04-10	7.45	7.45	7.05	7.14	425952
2014-04-11	7.07	7.19	7.00	7.06	389376
2014-04-14	7.15	7.18	6.95	7.05	367209
2014-04-15	7.10	7.25	6.90	7.18	798563
2014-04-16	7.22	7.35	7.21	7.31	238916
2014-04-17	7.27	7.50	7.21	7.43	262969
2014-04-21	7.48	7.70	7.44	7.58	468565
2014-04-22	7.62	7.80	7.56	7.69	430051
2014-04-23	7.69	7.78	7.56	7.59	285900
2014-04-24	7.61	7.68	7.41	7.52	227519
2014-04-25	7.46	7.48	7.27	7.33	337763
2014-04-28	7.33	7.43	6.95	7.12	709424
2014-04-29	7.13	7.22	7.05	7.17	378554
2014-04-30	7.12	7.29	7.00	7.22	453777
2014-05-01	7.00	7.49	6.94	7.35	1066764
2014-05-02	7.35	7.48	7.20	7.34	649187
2014-05-05	7.26	7.36	7.20	7.25	399039
2014-05-06	7.28	7.48	7.28	7.32	578199
2014-05-07	7.36	7.47	7.29	7.40	472834
2014-05-08	7.37	7.60	7.37	7.45	540104
2014-05-09	7.40	7.58	7.36	7.49	574964
2014-05-12	7.51	7.78	7.47	7.73	627266
2014-05-13	7.73	7.88	7.63	7.82	542634
2014-05-14	7.83	7.83	7.47	7.47	368217
2014-05-15	7.41	7.58	7.16	7.20	993349
2014-05-16	7.19	7.28	7.08	7.20	528288
2014-05-19	7.16	7.28	7.10	7.27	576882
2014-05-20	7.26	7.35	7.19	7.28	523382
2014-05-21	7.50	7.78	7.47	7.60	784795
2014-05-22	7.66	8.10	7.66	8.01	1079208
2014-05-23	8.05	8.20	7.99	8.17	649768
2014-05-27	8.20	8.50	8.15	8.46	1502556
2014-05-28	8.48	8.81	8.33	8.71	1276514
2014-05-29	8.67	8.85	8.38	8.41	1181197
2014-05-30	8.49	8.61	8.39	8.51	679118
2014-06-02	8.51	8.52	8.22	8.33	314205
2014-06-03	8.24	8.39	8.08	8.32	391938
2014-06-04	8.25	8.39	8.20	8.37	296616
2014-06-05	8.38	8.89	8.37	8.70	855658
2014-06-06	8.72	8.83	8.65	8.80	532050
2014-06-09	8.81	9.08	8.71	9.00	798938
2014-06-10	8.96	9.01	8.78	8.84	394410
2014-06-11	8.72	8.79	8.60	8.71	792262
2014-06-12	8.73	8.73	8.34	8.37	467598
2014-06-13	8.34	8.53	8.32	8.47	257575
2014-06-16	8.44	8.58	8.19	8.21	558290
2014-06-17	8.20	8.30	8.11	8.27	329462
2014-06-18	8.28	8.28	8.14	8.23	246700
2014-06-19	8.27	8.28	8.07	8.21	247092
2014-06-20	8.26	8.26	7.95	7.97	551237
2014-06-23	7.96	7.96	7.77	7.81	380236
2014-06-24	7.82	7.97	7.65	7.66	421102
2014-06-25	7.63	7.78	7.58	7.73	308322
2014-06-26	7.74	7.74	7.60	7.70	193714
2014-06-27	7.65	7.85	7.65	7.83	436938
2014-06-30	7.77	7.85	7.68	7.80	278653
2014-07-01	7.78	8.04	7.70	7.99	439987
2014-07-02	7.96	8.14	7.77	7.80	448590
2014-07-03	7.86	7.88	7.79	7.88	150418
2014-07-07	7.89	7.91	7.70	7.72	350754
2014-07-08	7.69	7.82	7.52	7.55	768571
2014-07-09	7.62	7.67	7.50	7.63	357114
2014-07-10	7.51	7.71	7.51	7.65	369207
2014-07-11	7.61	7.64	7.52	7.59	251399
2014-07-14	7.69	7.75	7.59	7.66	233841
2014-07-15	7.68	7.76	7.51	7.57	312608
2014-07-16	7.65	7.71	7.56	7.66	236671
2014-07-17	7.58	7.71	7.47	7.54	377143
2014-07-18	7.52	7.75	7.52	7.72	277245
2014-07-21	7.63	7.78	7.62	7.73	254015
2014-07-22	7.78	7.95	7.72	7.92	481967
2014-07-23	7.91	7.93	7.74	7.75	316770
2014-07-24	7.76	7.88	7.49	7.55	320160
2014-07-25	7.50	7.50	7.21	7.25	617161
2014-07-28	7.25	7.35	7.23	7.29	373493
2014-07-29	7.28	7.40	7.22	7.34	248273
2014-07-30	7.43	7.49	7.33	7.44	254013
2014-07-31	7.32	7.38	7.26	7.30	427193
2014-08-01	7.31	7.38	7.24	7.31	371241
2014-08-04	7.34	7.94	7.25	7.31	216988
2014-08-05	7.26	7.34	7.21	7.24	344406
2014-08-06	7.20	7.30	7.15	7.17	250366
2014-08-07	7.19	7.28	7.14	7.22	451255
2014-08-08	7.17	7.55	7.17	7.50	698707
2014-08-11	7.55	7.79	7.39	7.78	680594
2014-08-12	7.77	7.87	7.70	7.74	362907
2014-08-13	7.80	7.95	7.68	7.87	340416
2014-08-14	7.84	7.96	7.80	7.83	204978
2014-08-15	7.91	7.92	7.61	7.67	412473
2014-08-18	7.76	7.97	7.52	7.87	398808
2014-08-19	7.87	7.94	7.78	7.79	170061
2014-08-20	7.77	7.77	7.60	7.64	243827
2014-08-21	7.62	7.68	7.50	7.62	318881
2014-08-22	7.64	7.82	7.56	7.75	369289
2014-08-25	7.83	7.92	7.77	7.82	286546
2014-08-26	7.82	7.88	7.78	7.82	248145
2014-08-27	7.82	7.82	7.63	7.66	183393
2014-08-28	7.59	7.62	7.45	7.47	520870
2014-08-29	7.48	7.59	7.45	7.53	245113
2014-09-02	7.54	7.58	7.39	7.41	287495
2014-09-03	7.42	7.50	7.21	7.28	566939
2014-09-04	7.29	7.38	7.20	7.24	261968
2014-09-05	7.20	7.20	7.02	7.10	470888
2014-09-08	7.06	7.19	7.06	7.13	291210
2014-09-09	7.13	7.16	6.97	7.06	458145
2014-09-10	7.05	7.21	7.00	7.21	506026
2014-09-11	7.20	7.34	7.15	7.16	695948
2014-09-12	7.14	7.22	7.06	7.09	334764
2014-09-15	7.12	7.21	7.02	7.14	285620
2014-09-16	7.15	7.18	7.06	7.17	317383
2014-09-17	7.20	7.35	7.18	7.22	377293
2014-09-18	7.22	7.26	7.14	7.17	272208
2014-09-19	7.17	7.17	6.99	7.04	386354
2014-09-22	7.00	7.00	6.85	6.86	413699
2014-09-23	6.81	6.90	6.72	6.84	505696
2014-09-24	6.89	6.96	6.86	6.93	262800
2014-09-25	6.93	7.03	6.80	6.86	356477
2014-09-26	6.87	7.00	6.86	6.98	286037
2014-09-29	6.91	6.93	6.87	6.89	226102
2014-09-30	6.90	6.91	6.56	6.56	554958
2014-10-01	6.59	6.75	6.18	6.32	1141027
2014-10-02	6.31	6.48	6.28	6.42	447023
2014-10-03	6.53	6.53	6.39	6.39	343754
2014-10-06	6.36	6.49	5.92	6.23	662258
2014-10-07	6.17	6.21	6.03	6.08	744733
2014-10-08	6.13	6.36	6.09	6.35	572683
2014-10-09	6.36	6.40	6.07	6.09	435957
2014-10-10	6.04	6.21	5.88	6.10	575860
2014-10-13	6.13	6.30	6.01	6.05	348772
2014-10-14	6.17	6.36	6.16	6.32	438125
2014-10-15	6.24	6.60	6.08	6.52	452443
2014-10-16	6.43	6.69	6.35	6.63	284059
2014-10-17	6.70	6.70	6.36	6.39	315470
2014-10-20	6.36	6.52	6.31	6.44	239346
2014-10-21	6.47	6.48	6.38	6.41	288931
2014-10-22	6.41	6.53	6.27	6.33	331137
2014-10-23	6.43	6.50	6.30	6.40	279891
2014-10-24	6.37	6.76	6.28	6.76	640126
2014-10-27	6.88	6.90	6.57	6.67	385621
2014-10-28	6.70	6.85	6.63	6.77	464816
2014-10-29	6.82	6.92	6.68	6.76	551355
2014-10-30	6.77	6.95	6.69	6.87	313217
2014-10-31	7.03	7.03	6.84	6.97	372659
2014-11-03	7.00	7.07	6.97	7.03	412562
2014-11-04	7.02	7.07	6.80	6.86	358745
2014-11-05	6.91	7.01	6.64	6.68	374966
2014-11-06	6.65	6.77	6.55	6.69	562854
2014-11-07	6.08	6.45	5.82	5.83	2237092
2014-11-10	5.80	5.89	5.48	5.49	1033266
2014-11-11	5.50	5.53	5.32	5.37	1001536
2014-11-12	5.35	5.41	5.21	5.34	684298
2014-11-13	5.37	5.49	5.34	5.47	148592
2014-11-14	5.39	5.43	5.32	5.40	698062
2014-11-17	5.30	5.42	5.12	5.14	436802
2014-11-18	5.15	5.20	4.97	5.06	904751
2014-11-19	5.03	5.03	4.89	4.90	517026
2014-11-20	4.85	5.00	4.81	4.96	540981
2014-11-21	4.91	5.10	4.91	5.05	514776
2014-11-24	5.08	5.20	5.08	5.10	453417
2014-11-25	5.14	5.18	5.10	5.14	432435
2014-11-26	5.13	5.24	5.10	5.16	444369
2014-11-28	5.19	5.19	5.10	5.14	324889
2014-12-01	5.13	5.13	5.01	5.07	580662
2014-12-02	5.09	5.24	5.05	5.07	535842
2014-12-03	5.06	5.13	5.04	5.07	393526
2014-12-04	5.05	5.09	5.04	5.04	352290
2014-12-05	5.04	5.15	5.04	5.10	288779
2014-12-08	5.10	5.12	4.97	5.00	459075
2014-12-09	4.96	5.06	4.86	5.04	562238
2014-12-10	4.80	5.00	4.65	4.89	569424
2014-12-11	5.14	5.14	4.71	4.73	497634
2014-12-12	4.67	4.73	4.54	4.57	688030
2014-12-15	4.58	4.69	4.31	4.32	598117
2014-12-16	4.28	4.45	4.21	4.28	1176124
2014-12-17	4.27	4.49	4.24	4.48	1126903
2014-12-18	4.60	4.91	4.58	4.88	758187
2014-12-19	4.86	5.07	4.79	5.05	763357
2014-12-22	5.70	5.73	5.11	5.15	1104584
2014-12-23	5.33	5.40	4.94	4.94	1106627
2014-12-24	4.89	5.11	4.88	5.05	354663
2014-12-26	5.17	5.17	5.02	5.10	480984
2014-12-29	5.10	5.23	5.08	5.12	724754
2014-12-30	5.22	5.29	5.06	5.16	733132
2014-12-31	5.09	5.22	5.02	5.02	608175
2015-01-02	5.01	5.02	4.87	4.99	687442
2015-01-05	4.98	5.07	4.93	5.02	666570
2015-01-06	5.09	5.25	4.83	4.85	741837
2015-01-07	4.98	5.10	4.96	5.03	351594
2015-01-08	5.11	5.18	5.04	5.14	402606
2015-01-09	5.15	5.18	4.90	5.05	518644
2015-01-12	5.08	5.08	4.76	4.86	722702
2015-01-13	4.90	4.99	4.82	4.85	522177
2015-01-14	4.80	5.00	4.80	4.94	586480
2015-01-15	5.06	5.07	4.84	4.85	281255
2015-01-16	4.85	4.97	4.83	4.94	395928
2015-01-20	4.97	4.99	4.84	4.87	323553
2015-01-21	4.85	4.94	4.84	4.86	318073
2015-01-22	4.90	4.99	4.85	4.98	390462
2015-01-23	4.98	5.02	4.91	5.00	224963
2015-01-26	5.00	5.04	4.90	5.04	514226
2015-01-27	4.99	5.13	4.95	5.11	349513
2015-01-28	5.13	5.13	4.90	4.93	437230
2015-01-29	4.90	4.97	4.88	4.91	460785
2015-01-30	4.88	4.92	4.82	4.86	469468
2015-02-02	4.90	4.96	4.86	4.91	293345
2015-02-03	4.94	5.12	4.90	5.07	342705
2015-02-04	5.10	5.20	5.09	5.13	459177
2015-02-05	5.17	5.48	5.09	5.45	517504
2015-02-06	5.50	5.68	5.44	5.66	479467
2015-02-09	5.66	5.80	5.51	5.55	371011
2015-02-10	5.61	5.61	5.35	5.39	292575
2015-02-11	5.36	5.45	5.31	5.32	192707
2015-02-12	5.35	5.70	5.35	5.66	374128
2015-02-13	5.69	5.70	5.49	5.69	318371
2015-02-17	5.73	5.77	5.56	5.77	588579
2015-02-18	5.87	5.95	5.82	5.90	473819
2015-02-19	5.90	6.02	5.89	5.96	516021
2015-02-20	5.98	5.98	5.72	5.84	349028
2015-02-23	5.87	5.90	5.71	5.90	345206
2015-02-24	5.89	5.89	5.72	5.76	214459
2015-02-25	5.75	5.82	5.64	5.78	209170
2015-02-26	5.80	5.80	5.68	5.79	161474
2015-02-27	5.76	5.79	5.69	5.77	192406
2015-03-02	5.84	5.93	5.80	5.93	246307
2015-03-03	5.88	5.93	5.78	5.89	193166
2015-03-04	5.83	5.89	5.69	5.79	257167
2015-03-05	5.80	5.80	5.65	5.74	181496
2015-03-06	5.69	5.76	5.50	5.69	279039
2015-03-09	5.67	5.74	5.52	5.57	242290
2015-03-10	5.53	5.57	5.44	5.48	242517
2015-03-11	5.50	5.60	5.36	5.45	221246
2015-03-12	5.50	5.97	5.48	5.93	464513
2015-03-13	5.46	5.70	5.30	5.44	1058126
2015-03-16	5.46	5.46	5.21	5.32	639567
2015-03-17	5.26	5.39	5.21	5.37	400300
2015-03-18	5.39	5.65	5.28	5.60	582410
2015-03-19	5.56	5.77	5.56	5.72	355720
2015-03-20	5.77	5.88	5.76	5.82	404479
2015-03-23	5.77	5.95	5.69	5.74	312941
2015-03-24	5.77	5.80	5.68	5.76	232236
2015-03-25	5.76	5.83	5.39	5.47	501418
2015-03-26	5.44	5.69	5.41	5.63	281014
2015-03-27	5.61	5.71	5.52	5.56	210031
2015-03-30	5.56	5.66	5.41	5.46	511957
2015-03-31	5.40	5.59	5.40	5.53	441526
2015-04-01	5.50	5.53	5.42	5.46	321043
2015-04-02	5.44	5.62	5.44	5.58	341324
2015-04-06	5.54	5.75	5.54	5.72	232880
2015-04-07	5.72	5.82	5.70	5.71	226104
2015-04-08	5.68	5.84	5.68	5.78	154199
2015-04-09	5.81	5.82	5.66	5.67	250419
2015-04-10	5.70	5.79	5.66	5.71	265817
2015-04-13	5.69	5.84	5.68	5.68	243472
2015-04-14	5.69	5.79	5.61	5.78	207772
2015-04-15	5.83	5.98	5.74	5.89	310037
2015-04-16	5.89	5.97	5.86	5.89	289873
2015-04-17	5.83	5.89	5.63	5.65	309713
2015-04-20	5.60	5.79	5.60	5.75	196832
2015-04-21	5.75	5.83	5.61	5.69	310500
2015-04-22	5.69	5.79	5.61	5.63	206166
2015-04-23	5.64	5.75	5.60	5.68	234761
2015-04-24	5.68	5.73	5.49	5.63	313872
2015-04-27	5.68	5.79	5.60	5.66	334421
2015-04-28	5.73	5.75	5.58	5.69	278443
2015-04-29	5.63	5.73	5.61	5.63	178626
2015-04-30	5.58	5.60	5.41	5.47	394530
2015-05-01	5.48	5.55	5.40	5.52	273161
2015-05-04	5.52	5.62	5.45	5.54	329968
2015-05-05	5.52	5.60	5.45	5.50	353041
2015-05-06	5.54	5.58	5.42	5.49	260449
2015-05-07	5.51	5.54	5.39	5.39	292341
2015-05-08	5.35	5.38	4.80	5.36	1002902
2015-05-11	5.33	5.52	5.25	5.51	375965
2015-05-12	5.45	5.58	5.45	5.52	336242
2015-05-13	5.53	5.70	5.53	5.67	321023
2015-05-14	5.69	5.82	5.66	5.80	617898
2015-05-15	5.81	5.83	5.70	5.75	424978
2015-05-18	5.73	5.78	5.67	5.76	305455
2015-05-19	5.75	5.86	5.70	5.75	260300
2015-05-20	5.79	5.82	5.71	5.78	148933
2015-05-21	5.77	5.80	5.71	5.73	149546
2015-05-22	5.73	5.79	5.51	5.58	172220
2015-05-26	5.56	5.60	5.40	5.45	302567
2015-05-27	5.48	5.84	5.46	5.75	591752
2015-05-28	5.77	5.84	5.65	5.72	265681
2015-05-29	5.72	6.04	5.68	5.99	761387
2015-06-01	6.35	6.45	5.86	5.90	1563918
2015-06-02	5.87	6.08	5.78	5.95	529008
2015-06-03	5.96	6.05	5.91	5.92	453267
2015-06-04	5.88	6.07	5.88	5.95	518966
2015-06-05	5.96	6.14	5.87	6.14	526916
2015-06-08	6.16	6.17	5.99	6.00	356291
2015-06-09	6.10	6.32	6.06	6.26	564084
2015-06-10	6.29	6.83	6.29	6.65	1183556
2015-06-11	6.67	6.97	6.60	6.63	498824
2015-06-12	6.61	6.72	6.52	6.57	376641
2015-06-15	6.60	6.80	6.50	6.76	574012
2015-06-16	6.78	6.80	6.59	6.64	328341
2015-06-17	6.63	6.69	6.55	6.62	294217
2015-06-18	6.62	6.72	6.59	6.67	259497
2015-06-19	6.69	6.72	6.60	6.63	460093
2015-06-22	6.83	6.84	6.63	6.69	439126
2015-06-23	6.68	6.82	6.63	6.76	471165
2015-06-24	6.77	6.94	6.33	6.80	1339707
2015-06-25	6.85	7.12	6.59	7.11	1121362
2015-06-26	7.09	7.12	6.65	6.70	840988
2015-06-29	6.51	6.64	6.36	6.38	579757
2015-06-30	6.48	6.49	6.27	6.30	480615
2015-07-01	6.32	6.52	6.28	6.38	630537
2015-07-02	6.32	6.41	6.18	6.26	477612
2015-07-06	6.10	6.25	5.85	6.11	521021
2015-07-07	6.22	6.30	5.94	6.00	656077
2015-07-08	5.95	6.06	5.91	5.97	324230
2015-07-09	6.08	6.26	5.97	6.24	647529
2015-07-10	6.35	6.39	6.22	6.29	330000
2015-07-13	6.29	6.38	6.19	6.22	318949
2015-07-14	6.23	6.30	6.21	6.24	215005
2015-07-15	6.21	6.26	6.03	6.07	273758
2015-07-16	6.07	6.24	6.06	6.12	160258
2015-07-17	6.23	6.29	6.10	6.22	252720
2015-07-20	6.22	6.22	6.01	6.07	358472
2015-07-21	6.03	6.14	5.85	5.90	833456
2015-07-22	5.84	5.94	5.71	5.80	453124
2015-07-23	5.78	5.89	5.73	5.78	230153
2015-07-24	5.75	5.85	5.62	5.62	356236
2015-07-27	5.55	5.59	5.25	5.41	472803
2015-07-28	5.38	5.59	5.34	5.49	243210
2015-07-29	5.55	5.78	5.55	5.56	260076
2015-07-30	5.51	5.65	5.40	5.48	231202
2015-07-31	5.51	5.60	5.41	5.46	272240
2015-08-03	5.42	5.45	5.34	5.42	288051
2015-08-04	5.42	5.47	5.36	5.43	223080
2015-08-05	5.43	5.51	5.39	5.44	267435
2015-08-06	5.52	5.65	5.30	5.64	434739
2015-08-07	5.56	5.56	5.03	5.11	715230
2015-08-10	5.00	5.12	4.80	5.04	505136
2015-08-11	4.97	5.01	4.82	4.83	451047
2015-08-12	4.78	5.05	4.75	4.97	480422
2015-08-13	4.99	5.00	4.78	4.82	293054
2015-08-14	4.75	4.91	4.75	4.84	330886
2015-08-17	4.83	4.87	4.71	4.78	369013
2015-08-18	4.80	4.80	4.65	4.70	346475
2015-08-19	4.69	4.71	4.46	4.58	395697
2015-08-20	4.53	4.53	4.30	4.31	614439
2015-08-21	4.26	4.36	4.08	4.30	683048
2015-08-24	4.01	4.30	4.01	4.09	662656
2015-08-25	4.21	4.25	3.87	3.89	552415
2015-08-26	4.00	4.04	3.82	4.02	533962
2015-08-27	4.06	4.33	4.00	4.33	569203
2015-08-28	4.48	4.78	4.48	4.68	697009
2015-08-31	4.72	4.77	4.54	4.64	547472
2015-09-01	4.78	4.86	4.44	4.45	596306
2015-09-02	4.55	4.72	4.41	4.66	515800
2015-09-03	4.66	4.79	4.53	4.57	434907
2015-09-04	4.51	4.58	4.42	4.47	446167
2015-09-08	4.53	4.74	4.49	4.67	271261
2015-09-09	4.68	4.72	4.56	4.59	284087
2015-09-10	4.59	4.64	4.48	4.56	287611
2015-09-11	4.51	4.59	4.41	4.46	234224
2015-09-14	4.45	4.51	4.19	4.23	335666
2015-09-15	4.26	4.30	4.21	4.29	241180
2015-09-16	4.31	4.44	4.29	4.43	215528
2015-09-17	4.40	4.52	4.36	4.41	168439
2015-09-18	4.33	4.37	4.12	4.19	575041
2015-09-21	4.26	4.27	4.15	4.21	260641
2015-09-22	4.12	4.24	4.07	4.10	228233
2015-09-23	4.13	4.18	3.91	4.14	546674
2015-09-24	4.20	4.34	4.06	4.34	477876
2015-09-25	4.38	4.57	4.34	4.47	639785
2015-09-28	4.42	4.50	4.34	4.40	345861
2015-09-29	4.41	4.41	4.20	4.23	461715
2015-09-30	4.30	4.38	4.19	4.22	414092
2015-10-01	4.22	4.28	4.04	4.05	300215
2015-10-02	4.03	4.13	3.77	4.12	1210901
2015-10-05	4.18	4.57	4.18	4.42	598816
2015-10-06	4.47	4.59	4.41	4.52	332800
2015-10-07	4.54	4.60	4.27	4.27	418746
2015-10-08	4.25	4.36	4.20	4.25	561001
2015-10-09	4.29	4.40	4.25	4.36	617445
2015-10-12	4.37	4.43	4.27	4.34	304918
2015-10-13	4.30	4.38	4.12	4.14	364599
2015-10-14	4.17	4.18	4.06	4.10	234178
2015-10-15	4.09	4.22	4.07	4.22	235161
2015-10-16	4.21	4.22	4.06	4.12	331919
2015-10-19	4.10	4.19	4.06	4.11	298132
2015-10-20	4.12	4.75	4.10	4.66	1621771
2015-10-21	4.98	5.02	4.53	4.54	767708
2015-10-22	4.65	5.00	4.63	4.86	706714
2015-10-23	4.98	4.99	4.73	4.79	338401
2015-10-26	4.81	4.81	4.61	4.72	253851
2015-10-27	4.68	4.69	4.54	4.63	310365
2015-10-28	4.84	5.38	4.76	4.93	1321279
2015-10-29	4.97	5.29	4.93	4.95	600442
2015-10-30	4.99	5.15	4.96	4.99	729754
2015-11-02	5.05	5.18	5.00	5.11	610535
2015-11-03	5.15	5.17	5.02	5.03	657919
2015-11-04	5.06	5.14	5.00	5.05	737367
2015-11-05	5.21	5.32	4.95	5.01	921438
2015-11-06	5.12	5.12	4.42	4.88	2074606
2015-11-09	5.28	5.30	4.96	5.04	1215311
2015-11-10	5.08	5.19	4.88	4.98	596662
2015-11-11	5.09	5.09	4.94	4.95	640458
2015-11-12	4.90	4.95	4.76	4.78	715644
2015-11-13	4.73	4.89	4.65	4.68	583150
2015-11-16	4.83	4.87	4.65	4.73	679234
2015-11-17	4.81	4.81	4.56	4.61	664556
2015-11-18	4.69	4.69	4.55	4.64	625564
2015-11-19	4.65	4.71	4.50	4.57	571757
2015-11-20	4.57	4.67	4.57	4.64	537721
2015-11-23	4.80	4.80	4.48	4.56	1013187
2015-11-24	4.55	4.61	4.41	4.59	725137
2015-11-25	4.57	4.82	4.55	4.68	812691
2015-11-27	4.66	4.70	4.60	4.64	288754
2015-11-30	4.64	4.70	4.58	4.65	699034
2015-12-01	4.63	4.71	4.53	4.57	463923
2015-12-02	4.51	4.52	4.26	4.35	890854
2015-12-03	4.42	4.52	4.24	4.25	784039
2015-12-04	4.23	4.29	4.00	4.19	1382917
2015-12-07	4.17	4.23	3.89	4.00	921304
2015-12-08	3.92	4.00	3.68	3.73	1089399
2015-12-09	3.75	3.89	3.71	3.85	859545
2015-12-10	3.82	4.01	3.77	3.99	613726
2015-12-11	4.06	4.10	3.77	3.81	563771
2015-12-14	3.91	3.92	3.64	3.66	628594
2015-12-15	3.65	3.94	3.65	3.93	855083
2015-12-16	3.95	4.14	3.94	4.12	605734
2015-12-17	4.12	4.18	4.03	4.11	484768
2015-12-18	4.09	4.14	3.98	4.05	626989
2015-12-21	4.11	4.18	4.01	4.18	395878
2015-12-22	4.17	4.20	4.09	4.15	428411
2015-12-23	4.15	4.22	4.12	4.15	250967
2015-12-24	4.13	4.20	4.11	4.16	116445
2015-12-28	4.11	4.16	3.90	4.01	613672
2015-12-29	4.03	4.13	4.01	4.09	298829
2015-12-30	4.08	4.12	3.96	4.01	287086
2015-12-31	3.97	4.11	3.94	4.10	490053
2016-01-04	4.05	4.15	3.95	4.07	693623
2016-01-05	4.06	4.10	3.80	3.97	539036
2016-01-06	3.94	4.03	3.82	3.88	421904
2016-01-07	3.78	3.82	3.20	3.62	1110850
2016-01-08	3.62	3.65	3.50	3.51	426352
2016-01-11	3.50	3.51	3.31	3.37	595633
2016-01-12	3.37	3.43	3.21	3.25	606301
2016-01-13	3.31	3.37	3.01	3.15	491749
2016-01-14	3.15	3.24	3.06	3.12	506817
2016-01-15	3.05	3.17	3.00	3.16	480076
2016-01-19	3.18	3.20	3.01	3.05	570915
2016-01-20	3.00	3.15	2.80	3.10	956299
2016-01-21	3.12	3.23	3.07	3.09	398253
2016-01-22	3.20	3.26	3.12	3.26	399475
2016-01-25	3.22	3.28	3.02	3.10	817529
2016-01-26	3.12	3.18	2.97	2.99	834260
2016-01-27	3.00	3.11	2.92	3.07	470184
2016-01-28	3.08	3.15	2.99	3.02	299900
2016-01-29	3.03	3.25	3.02	3.19	352820
2016-02-01	3.15	3.24	3.12	3.21	200773
2016-02-02	3.17	3.18	2.99	3.03	358211
2016-02-03	3.07	3.10	2.98	3.04	305827
2016-02-04	3.06	3.32	3.06	3.31	399586
2016-02-05	3.30	3.30	3.11	3.19	370472
2016-02-08	3.13	3.18	3.04	3.16	255783
2016-02-09	3.13	3.20	3.03	3.12	315223
2016-02-10	3.12	3.28	3.12	3.19	267483
2016-02-11	3.15	3.18	3.00	3.12	309323
2016-02-12	3.13	3.20	3.05	3.06	284938
2016-02-16	3.11	3.17	3.06	3.11	487387
2016-02-17	3.15	3.45	3.14	3.28	449830
2016-02-18	3.31	3.39	3.11	3.17	295001
2016-02-19	3.17	3.19	3.06	3.17	220788
2016-02-22	3.21	3.36	3.21	3.25	295066
2016-02-23	3.25	3.33	3.11	3.15	304731
2016-02-24	3.10	3.31	3.06	3.28	364862
2016-02-25	3.28	3.36	3.14	3.19	227553
2016-02-26	3.21	3.36	3.20	3.26	312189
2016-02-29	3.26	3.44	3.26	3.34	391010
2016-03-01	3.40	3.58	3.40	3.54	480729
2016-03-02	3.56	3.68	3.55	3.54	297543
2016-03-03	3.66	3.80	3.59	3.69	360684
2016-03-04	3.70	3.95	3.61	3.87	394760
2016-03-07	3.91	4.10	3.87	3.99	538203
2016-03-08	4.10	4.10	3.69	3.99	471314
2016-03-09	3.75	3.84	3.69	3.79	238043
2016-03-10	3.80	3.85	3.61	3.68	445307
2016-03-11	3.99	4.47	3.95	4.19	1933922
2016-03-14	4.20	4.49	4.14	4.42	711549
2016-03-15	4.46	4.46	4.25	4.30	468873
2016-03-16	4.26	4.46	4.26	4.39	537941
2016-03-17	4.39	4.52	4.28	4.47	775646
2016-03-18	4.50	4.65	4.50	4.55	814653
2016-03-21	4.55	4.70	4.47	4.53	623714
2016-03-22	4.54	4.67	4.51	4.60	624570
2016-03-23	4.56	4.64	4.33	4.34	492958
2016-03-24	4.26	4.58	4.03	4.55	799744
2016-03-28	4.71	4.71	4.71	4.71	100
2016-03-29	4.67	4.97	4.50	4.67	1010670
2016-03-30	4.94	5.00	4.83	4.98	554400
2016-03-31	4.97	4.97	4.77	4.98	588671
2016-04-01	4.90	5.12	4.81	5.04	724167
2016-04-04	5.10	5.10	4.86	4.88	437684
2016-04-05	4.81	5.01	4.80	4.90	412017
2016-04-06	4.89	5.00	4.81	5.00	413355
2016-04-07	4.94	4.99	4.81	4.85	514594
2016-04-08	4.85	4.98	4.82	4.93	276925
2016-04-11	4.91	4.99	4.84	4.91	437607
2016-04-12	4.93	4.95	4.82	4.89	607960
2016-04-13	4.90	5.05	4.84	5.05	480971
2016-04-14	5.09	5.21	5.05	5.06	388416
2016-04-15	5.01	5.40	4.95	5.30	642531
2016-04-18	5.31	5.47	5.24	5.41	596326
2016-04-19	5.48	5.58	5.32	5.39	392561
2016-04-20	5.41	5.43	5.29	5.32	307881
2016-04-21	5.30	5.34	5.17	5.24	376960
2016-04-22	5.26	5.42	5.23	5.30	317353
2016-04-25	5.32	5.40	5.10	5.12	471877
2016-04-26	5.17	5.45	5.17	5.43	537098
2016-04-27	5.50	5.52	5.35	5.46	338170
2016-04-28	5.44	5.58	5.42	5.43	301149
2016-04-29	5.44	5.56	5.31	5.31	365809
2016-05-02	5.28	5.34	5.13	5.34	345819
2016-05-03	5.29	5.33	5.10	5.26	421356
2016-05-04	5.18	5.46	5.18	5.33	778370
2016-05-05	4.81	5.06	4.39	4.50	1901097
2016-05-06	4.41	4.54	4.22	4.28	816926
2016-05-09	4.21	4.41	4.20	4.28	485388
2016-05-10	4.28	4.57	4.27	4.51	483652
2016-05-11	4.50	4.50	4.23	4.23	449120
2016-05-12	4.26	4.34	4.14	4.27	741341
2016-05-13	4.27	4.40	4.20	4.22	398533
2016-05-16	4.24	4.35	4.21	4.26	341723
2016-05-17	4.28	4.30	4.12	4.14	407165
2016-05-18	4.11	4.30	4.09	4.13	470319
2016-05-19	4.08	4.12	3.97	4.09	372311
2016-05-20	4.10	4.19	4.10	4.15	257934
2016-05-23	4.14	4.18	4.07	4.12	163547
2016-05-24	4.16	4.24	4.12	4.19	286976
2016-05-25	4.19	4.32	4.17	4.26	250145
2016-05-26	4.26	4.26	4.14	4.21	384530
2016-05-27	4.21	4.22	4.15	4.20	224349
2016-05-31	4.20	4.23	4.14	4.18	240151
2016-06-01	4.21	4.21	4.08	4.19	371845
2016-06-02	4.20	4.20	4.11	4.16	238154
2016-06-03	4.15	4.17	4.06	4.14	342992
2016-06-06	4.14	4.20	4.11	4.17	386928
2016-06-07	4.17	4.20	4.16	4.18	228652
2016-06-08	4.20	4.22	4.12	4.14	228161
2016-06-09	4.14	4.14	3.89	3.97	799006
2016-06-10	4.04	4.10	3.91	3.96	680309
2016-06-13	3.98	4.16	3.88	3.97	501252
2016-06-14	3.96	4.08	3.89	3.93	294836
2016-06-15	3.93	4.12	3.87	3.99	238454
2016-06-16	3.96	4.05	3.90	4.04	302800
2016-06-17	4.06	4.17	4.03	4.05	342119
2016-06-20	4.12	4.17	4.02	4.05	188672
2016-06-21	4.05	4.11	3.92	4.05	339362
2016-06-22	4.05	4.11	4.00	4.00	278092
2016-06-23	4.04	4.17	4.01	4.13	313333
2016-06-24	3.88	4.01	3.87	3.98	645962
2016-06-27	3.92	3.92	3.75	3.80	691536
2016-06-28	3.87	3.97	3.85	3.89	301397
2016-06-29	3.95	3.99	3.87	3.94	239568
2016-06-30	3.95	4.12	3.90	4.10	286486
2016-07-01	4.01	4.20	4.01	4.09	418481
2016-07-05	4.06	4.24	4.04	4.16	481483
2016-07-06	4.16	4.18	4.05	4.10	271262
2016-07-07	4.09	4.24	4.09	4.15	289667
2016-07-08	4.19	4.33	4.16	4.24	345649
2016-07-11	4.62	4.94	4.53	4.70	1787421
2016-07-12	4.71	4.74	4.55	4.64	552729
2016-07-13	4.64	4.68	4.50	4.54	365027
2016-07-14	4.56	4.56	4.42	4.52	292339
2016-07-15	4.55	4.66	4.42	4.65	441613
2016-07-18	4.66	4.66	4.52	4.61	240795
2016-07-19	4.60	4.67	4.50	4.54	255771
2016-07-20	4.54	4.59	4.44	4.54	199468
2016-07-21	4.54	4.63	4.50	4.52	113915
2016-07-22	4.51	4.58	4.40	4.54	144004
2016-07-25	4.51	4.57	4.48	4.55	239683
2016-07-26	4.53	4.61	4.46	4.51	293498
2016-07-27	4.51	4.59	4.47	4.52	249219
2016-07-28	4.53	4.57	4.40	4.44	348486
2016-07-29	4.45	4.49	4.37	4.41	273803
2016-08-01	4.42	4.47	4.32	4.42	218879
2016-08-02	4.41	4.49	4.38	4.39	256814
2016-08-03	4.39	4.52	4.38	4.50	313987
2016-08-04	4.54	4.67	4.48	4.55	486329
2016-08-05	4.95	5.54	4.95	5.38	2662255
2016-08-08	5.35	5.79	5.35	5.65	1608205
2016-08-09	5.60	5.65	5.36	5.59	783074
2016-08-10	5.62	5.68	5.52	5.67	724458
2016-08-11	5.68	5.95	5.61	5.89	829295
2016-08-12	5.92	6.18	5.84	6.14	1302018
2016-08-15	6.34	6.80	6.31	6.78	1831292
2016-08-16	6.80	6.85	6.42	6.56	1130853
2016-08-17	6.58	6.68	6.45	6.67	488888
2016-08-18	6.69	6.73	6.60	6.68	498304
2016-08-19	6.66	6.87	6.61	6.87	766849
2016-08-22	6.84	7.22	6.82	7.10	1148646
2016-08-23	7.08	7.19	7.05	7.16	842451
2016-08-24	7.21	7.50	7.20	7.39	874514
2016-08-25	7.40	7.58	7.39	7.55	1450994
2016-08-26	7.53	7.54	7.34	7.44	1065491
2016-08-29	7.05	7.25	6.36	6.99	1895855
2016-08-30	7.02	7.29	6.99	7.24	787832
2016-08-31	7.12	7.21	6.96	6.98	633114
2016-09-01	6.98	7.06	6.84	6.97	529338
2016-09-02	7.00	7.07	6.91	7.04	493352
2016-09-06	7.00	7.04	6.91	6.94	463426
2016-09-07	6.90	6.98	6.84	6.86	375990
2016-09-08	6.81	6.97	6.81	6.91	320707
2016-09-09	6.85	6.86	6.51	6.53	447565
2016-09-12	6.54	6.68	6.47	6.61	409596
2016-09-13	6.90	6.95	6.58	6.70	640463
2016-09-14	6.71	6.78	6.58	6.60	352225
2016-09-15	6.57	6.67	6.52	6.63	243695
2016-09-16	6.59	6.73	6.50	6.51	355601
2016-09-19	6.52	6.62	6.50	6.55	318127
2016-09-20	6.62	6.63	6.42	6.48	229632
2016-09-21	6.48	6.67	6.42	6.65	348463
2016-09-22	6.72	6.85	6.69	6.84	326092
2016-09-23	6.80	6.93	6.71	6.77	190905
2016-09-26	6.68	6.72	6.48	6.49	510620
2016-09-27	6.51	6.71	6.49	6.65	350032
2016-09-28	6.70	6.84	6.60	6.83	259203
2016-09-29	6.84	6.95	6.75	6.79	325876
2016-09-30	6.75	6.95	6.72	6.89	514985
2016-10-03	6.90	6.96	6.73	6.75	232273
2016-10-04	6.73	6.83	6.63	6.66	214254
2016-10-05	6.67	7.14	6.65	6.91	559860
2016-10-06	6.88	6.93	6.62	6.72	314210
2016-10-07	6.71	6.71	6.51	6.59	356246
2016-10-10	6.67	6.78	6.55	6.64	294516
2016-10-11	6.66	6.66	6.36	6.45	412206
2016-10-12	6.45	6.46	6.25	6.38	375010
2016-10-13	6.35	6.43	6.26	6.32	310700
2016-10-14	6.32	6.42	6.28	6.28	211374
2016-10-17	6.28	6.63	6.27	6.45	304190
2016-10-18	6.50	6.57	6.35	6.38	337167
2016-10-19	6.45	6.52	6.33	6.33	175461
2016-10-20	6.35	6.44	6.31	6.34	184356
2016-10-21	6.25	6.32	6.10	6.20	225957
2016-10-24	6.28	6.43	6.09	6.14	202307
2016-10-25	6.11	6.19	5.91	5.95	383089
2016-10-26	5.99	6.12	5.79	5.87	745953
2016-10-27	5.60	5.80	5.23	5.71	723355
2016-10-28	5.70	5.76	5.64	5.68	429291
2016-10-31	5.63	5.72	5.54	5.62	347565
2016-11-01	5.62	5.65	5.51	5.54	365741
2016-11-02	5.54	5.62	5.40	5.43	513300
2016-11-03	5.90	6.09	5.80	6.00	1036469
2016-11-04	5.98	6.00	5.68	5.77	768976
2016-11-07	5.79	5.90	5.67	5.72	426402
2016-11-08	5.67	5.70	5.56	5.60	307829
2016-11-09	5.70	6.28	5.63	6.23	745026
2016-11-10	6.42	6.47	6.26	6.41	635825
2016-11-11	6.45	6.86	6.45	6.84	649767
2016-11-14	7.02	7.39	6.91	7.13	1036220
2016-11-15	7.25	7.25	6.98	7.02	497822
2016-11-16	7.23	7.23	6.85	6.94	349277
2016-11-17	6.90	7.20	6.85	6.85	602597
2016-11-18	6.34	6.43	6.21	6.26	4727131
2016-11-21	6.58	6.63	6.25	6.55	1533245
2016-11-22	6.60	7.02	6.55	7.00	1680647
2016-11-23	7.00	7.25	6.99	7.18	2652741
2016-11-25	7.18	7.22	7.00	7.04	897949
2016-11-28	7.13	7.21	7.05	7.09	1189221
2016-11-29	7.19	7.23	7.09	7.16	833403
2016-11-30	7.24	7.38	7.04	7.32	1812062
2016-12-01	7.58	7.58	7.32	7.46	1679807
2016-12-02	7.50	7.95	7.38	7.94	1886107
2016-12-05	8.11	8.22	7.66	7.73	1526785
2016-12-06	7.85	7.89	7.59	7.69	1022084
2016-12-07	7.74	7.74	7.34	7.40	1658860
2016-12-08	7.44	7.60	7.37	7.40	962513
2016-12-09	7.45	7.54	7.22	7.25	672434
2016-12-12	7.29	7.34	7.15	7.22	680590
2016-12-13	7.24	7.48	7.21	7.25	904290
2016-12-14	7.18	7.34	7.03	7.05	739275
2016-12-15	7.02	7.32	7.02	7.18	782832
2016-12-16	7.17	7.35	7.07	7.17	2309962
2016-12-19	7.23	7.25	7.02	7.17	608435
2016-12-20	7.24	7.45	7.21	7.35	499942
2016-12-21	7.34	7.41	7.20	7.30	494069
2016-12-22	7.36	7.74	7.36	7.58	1114386
2016-12-23	7.56	7.58	7.27	7.51	902468
2016-12-27	7.83	7.83	7.42	7.62	415345
2016-12-28	7.61	7.73	7.44	7.51	476979
2016-12-29	7.49	7.59	7.35	7.58	574296
2016-12-30	7.58	7.64	7.31	7.40	644459
2017-01-03	7.38	7.41	7.18	7.36	750101
2017-01-04	7.39	7.52	7.36	7.51	795752
2017-01-05	7.49	7.55	7.24	7.31	502873
2017-01-06	7.30	7.30	7.09	7.26	537343
2017-01-09	7.31	7.34	7.02	7.06	476090
2017-01-10	7.05	7.09	6.83	7.04	640747
2017-01-11	7.02	7.54	6.91	7.50	978327
2017-01-12	7.54	7.67	7.17	7.49	835003
2017-01-13	7.54	7.82	7.54	7.80	1199066
2017-01-17	7.99	8.08	7.81	7.88	1323263
2017-01-18	7.93	8.00	7.81	7.87	441094
2017-01-19	7.96	8.04	7.71	7.80	686519
2017-01-20	7.80	7.86	7.71	7.83	491502
2017-01-23	7.82	7.85	7.64	7.84	542905
2017-01-24	7.85	8.04	7.75	8.03	481164
2017-01-25	8.15	8.27	8.01	8.27	963188
2017-01-26	8.27	8.50	8.23	8.34	863027
2017-01-27	8.34	8.44	8.20	8.28	628446
2017-01-30	8.30	8.40	7.90	8.15	687038
2017-01-31	8.08	8.25	7.93	8.24	630352
2017-02-01	8.24	8.27	8.09	8.21	617112
2017-02-02	8.26	8.33	8.18	8.25	475328
2017-02-03	8.25	8.60	8.21	8.57	811230
2017-02-06	8.75	9.00	8.73	8.85	1718630
2017-02-07	8.88	9.11	8.84	8.89	1210410
2017-02-08	8.90	8.95	8.60	8.68	880797
2017-02-09	8.68	8.83	8.55	8.57	718830
2017-02-10	8.60	8.67	8.25	8.45	1273089
2017-02-13	8.97	9.19	8.58	8.77	2989215
2017-02-14	8.81	8.88	8.45	8.49	1376997
2017-02-15	8.49	8.54	8.31	8.34	1290776
2017-02-16	8.45	8.50	8.13	8.39	1828091
2017-02-17	8.42	8.44	8.21	8.33	1223071
2017-02-21	8.38	8.68	8.34	8.63	1550800
2017-02-22	8.64	8.82	8.58	8.76	1132304
2017-02-23	8.79	8.87	8.41	8.51	969007
2017-02-24	8.41	8.51	8.22	8.35	1363844
2017-02-27	8.44	8.99	8.40	8.76	3019750
2017-02-28	8.77	8.78	8.10	8.25	3497840
2017-03-01	8.45	8.50	8.00	8.03	2493274
2017-03-02	7.57	7.66	7.28	7.42	8026820
2017-03-03	7.42	7.58	7.34	7.48	3269644
2017-03-06	7.45	7.60	7.40	7.40	2116985
2017-03-07	7.37	7.47	7.17	7.26	2717089
2017-03-08	7.25	7.32	7.12	7.22	2265957
2017-03-09	7.27	7.43	7.14	7.15	1671626
2017-03-10	7.20	7.26	7.01	7.02	2392530
2017-03-13	7.07	7.34	6.96	7.33	2914192
2017-03-14	7.31	7.44	7.24	7.40	2462376
2017-03-15	7.42	7.71	7.42	7.68	2093502
2017-03-16	7.75	8.05	7.71	7.89	2441976
2017-03-17	8.11	8.28	8.05	8.26	9676889
2017-03-20	8.33	8.42	8.14	8.33	2380303
2017-03-21	8.35	8.39	7.97	8.12	3186975
2017-03-22	8.08	8.15	7.84	7.90	1674929
2017-03-23	7.91	8.14	7.90	8.11	1218746
2017-03-24	8.15	8.22	7.94	8.01	1299954
2017-03-27	7.96	8.01	7.80	7.99	1420846
2017-03-28	7.96	7.96	7.76	7.88	1650926
2017-03-29	7.86	7.97	7.85	7.94	1047957
2017-03-30	7.91	8.03	7.88	7.90	971782
2017-03-31	7.88	7.95	7.78	7.78	2065002
2017-04-03	7.87	7.92	7.56	7.71	1900136
2017-04-04	7.69	7.77	7.66	7.76	1152732
2017-04-05	7.77	7.92	7.68	7.77	1795794
2017-04-06	7.77	7.95	7.75	7.88	1505484
2017-04-07	8.00	8.04	7.82	7.84	1184024
2017-04-10	7.83	8.00	7.80	7.84	988230
2017-04-11	7.81	7.97	7.75	7.95	1023256
2017-04-12	7.93	7.97	7.57	7.59	981701
2017-04-13	7.55	7.63	7.37	7.39	1269713
2017-04-17	7.41	7.54	7.38	7.51	880908
2017-04-18	7.47	7.55	7.41	7.55	851178
2017-04-19	7.56	7.59	7.41	7.41	697517
2017-04-20	7.45	7.57	7.38	7.57	813130
2017-04-21	7.57	7.65	7.51	7.60	587579
2017-04-24	7.79	7.83	7.69	7.71	897421
2017-04-25	7.77	7.92	7.77	7.79	986414
2017-04-26	7.79	7.84	7.66	7.77	884416
2017-04-27	7.78	7.82	7.67	7.67	570552
2017-04-28	7.69	7.76	7.61	7.62	554096
2017-05-01	7.65	8.07	7.63	8.00	1369802
2017-05-02	7.97	8.09	7.82	7.82	843267
2017-05-03	7.81	7.82	7.66	7.75	760141
2017-05-04	7.76	7.79	7.63	7.67	912908
2017-05-05	8.20	9.08	8.20	9.08	6495327
2017-05-08	9.05	9.38	8.97	9.30	3086424
2017-05-09	9.25	9.36	9.16	9.21	1468188
2017-05-10	9.20	9.45	9.18	9.39	1229624
2017-05-11	9.36	9.50	9.16	9.43	984716
2017-05-12	9.41	9.45	9.28	9.38	615125
2017-05-15	9.46	9.70	9.46	9.61	1257800
2017-05-16	9.63	9.71	9.48	9.71	977168
2017-05-17	9.59	9.81	9.48	9.70	1347021
2017-05-18	9.65	9.92	9.60	9.81	891372
2017-05-19	9.81	10.12	9.80	9.93	1133658
2017-05-22	10.09	10.33	10.08	10.31	1804542
2017-05-23	10.39	10.48	10.15	10.28	1251087
2017-05-24	10.26	10.84	10.26	10.76	1542346
2017-05-25	11.01	11.26	10.87	11.05	2160822
2017-05-26	11.03	11.15	10.92	11.03	1055695
2017-05-30	11.15	11.20	10.47	10.56	1877484
2017-05-31	10.73	10.92	10.54	10.82	1352257
2017-06-01	10.76	10.83	10.58	10.64	1071800
2017-06-02	10.63	10.98	10.60	10.89	1000509
2017-06-05	10.90	10.91	10.61	10.65	956452
2017-06-06	10.64	10.80	10.49	10.72	1034150
2017-06-07	10.75	10.84	10.40	10.52	831860
2017-06-08	10.49	11.19	10.45	11.13	1896860
2017-06-09	11.19	11.47	10.81	10.99	2073198
2017-06-12	11.02	11.13	10.71	10.82	829846
2017-06-13	10.81	11.10	10.81	10.97	734036
2017-06-14	11.03	11.07	10.71	10.82	709410
2017-06-15	10.68	10.86	10.65	10.82	510185
2017-06-16	10.78	10.94	10.67	10.79	1712115
2017-06-19	10.85	11.10	10.85	11.06	702594
2017-06-20	11.07	11.28	10.97	11.16	1065432
2017-06-21	11.19	11.33	11.15	11.21	781782
2017-06-22	11.24	11.43	11.21	11.35	744334
2017-06-23	11.39	11.63	11.26	11.56	2030430
2017-06-26	11.62	11.76	11.45	11.47	810949
2017-06-27	11.53	11.57	11.24	11.35	920412
2017-06-28	11.50	12.34	11.47	12.15	2308101
2017-06-29	12.14	12.16	11.69	11.92	1650353
2017-06-30	11.97	12.01	11.72	11.87	1275364
2017-07-03	11.95	11.99	11.56	11.57	669132
2017-07-05	11.47	11.94	10.95	11.82	1304241
2017-07-06	11.77	12.24	11.77	11.97	1327441
2017-07-07	11.97	12.22	11.88	12.19	838147
2017-07-10	12.25	12.32	11.97	12.20	856168
2017-07-11	12.36	12.72	12.28	12.49	1552135
2017-07-12	12.62	12.88	12.60	12.72	1193262
2017-07-13	12.80	12.91	12.62	12.87	1098444
2017-07-14	12.36	12.44	11.74	11.90	4065252
2017-07-17	11.90	12.11	11.66	11.95	1300381
2017-07-18	11.98	12.13	11.82	11.96	959288
2017-07-19	11.95	12.29	11.94	12.26	1131209
2017-07-20	12.24	12.36	12.08	12.33	943766
2017-07-21	12.34	12.48	12.25	12.38	944205
2017-07-24	12.40	12.54	12.27	12.40	1081104
2017-07-25	12.48	12.69	12.41	12.61	1168009
2017-07-26	12.72	12.75	12.45	12.48	1214407
2017-07-27	12.50	12.60	11.94	12.22	1564381
2017-07-28	12.20	12.23	10.95	11.12	4570771
2017-07-31	11.02	11.13	10.64	11.01	2176005
2017-08-01	11.02	11.11	10.82	11.01	1274018
2017-08-02	11.03	11.22	10.94	11.11	894160
2017-08-03	11.09	11.22	10.95	11.08	1038880
2017-08-04	11.03	11.13	10.95	11.07	637441
2017-08-07	11.08	11.28	11.01	11.23	634100
2017-08-08	11.39	12.05	11.31	11.87	2076924
2017-08-09	11.98	12.51	11.80	12.39	2568460
2017-08-10	12.70	12.70	11.88	12.12	2452966
2017-08-11	12.14	12.40	12.02	12.35	1434588
2017-08-14	12.44	12.75	12.40	12.72	1546304
2017-08-15	12.78	13.02	12.43	12.48	1497876
2017-08-16	12.53	12.62	12.31	12.46	1000891
2017-08-17	12.45	12.50	12.13	12.22	1092295
2017-08-18	12.15	12.36	12.14	12.29	829255
2017-08-21	12.24	12.25	11.92	12.03	1290363
2017-08-22	12.10	12.40	12.10	12.36	704235
2017-08-23	12.27	12.33	12.11	12.32	854380
2017-08-24	12.33	12.80	12.22	12.51	1332825
2017-08-25	12.55	12.62	12.16	12.34	824147
2017-08-28	12.40	12.40	12.11	12.15	847805
2017-08-29	12.50	13.12	12.32	12.90	3836689
2017-08-30	13.06	13.40	12.95	13.33	2781581
2017-08-31	13.43	13.53	13.25	13.38	1403404
2017-09-01	13.39	13.58	13.26	13.39	1098363
2017-09-05	13.80	13.89	13.40	13.81	1944766
2017-09-06	13.89	13.93	13.10	13.53	4669048
2017-09-07	13.40	13.50	12.69	12.83	4611115
2017-09-08	12.55	12.65	12.19	12.28	12199684
2017-09-11	12.42	12.47	12.23	12.32	3201109
2017-09-12	12.32	12.40	11.89	11.93	3331098
2017-09-13	11.93	12.06	11.59	11.94	2142975
2017-09-14	11.93	11.94	11.55	11.55	2596696
2017-09-15	11.65	11.90	11.47	11.78	2624140
2017-09-18	12.10	12.57	11.96	12.29	3483798
2017-09-19	12.41	12.53	12.16	12.45	2274555
2017-09-20	12.50	12.51	12.22	12.33	1535657
2017-09-21	12.36	12.51	12.22	12.49	1823782
2017-09-22	12.53	13.01	12.51	13.00	4616667
2017-09-25	13.00	13.09	12.54	12.72	2805117
2017-09-26	12.94	13.20	12.73	13.07	2688559
2017-09-27	13.11	13.35	12.94	13.30	2456450
2017-09-28	13.22	13.30	13.00	13.09	1603434
2017-09-29	13.09	13.13	12.84	13.08	1328705
2017-10-02	13.05	13.34	13.00	13.33	1719736
2017-10-03	13.28	13.55	13.27	13.37	1145233
2017-10-04	13.36	13.48	13.26	13.43	1003114
2017-10-05	13.44	13.73	13.31	13.48	1427117
2017-10-06	13.28	13.46	13.10	13.44	1531074
2017-10-09	13.51	13.75	13.45	13.71	1184507
2017-10-10	13.75	13.75	13.30	13.43	1487591
2017-10-11	13.58	13.58	13.07	13.20	1909089
2017-10-12	13.20	13.39	13.06	13.30	1360884
2017-10-13	13.29	13.34	13.06	13.10	1088400
2017-10-16	13.10	13.19	12.83	12.87	1606325
2017-10-17	12.82	12.89	12.47	12.52	1578649
2017-10-18	12.50	12.77	12.33	12.66	1133830
2017-10-19	12.55	12.62	12.34	12.57	1164046
2017-10-20	12.65	12.92	12.60	12.89	1098263
2017-10-23	13.00	13.00	12.72	12.81	1240962
2017-10-24	12.80	12.99	12.78	12.96	1092671
2017-10-25	12.97	13.05	12.63	12.77	1160270
2017-10-26	12.81	12.82	12.18	12.19	1664618
2017-10-27	12.20	12.36	11.92	12.03	1946231
2017-10-30	12.00	12.22	11.86	11.94	1476506
2017-10-31	11.97	12.11	11.97	12.04	1354853
2017-11-01	12.16	12.30	11.65	11.90	1603386
2017-11-02	11.89	12.09	11.62	11.98	1964966
2017-11-03	12.14	12.25	10.55	10.99	4502267
2017-11-06	11.16	11.64	11.05	11.44	2388897
2017-11-07	11.48	11.57	11.14	11.18	1909879
2017-11-08	11.09	11.18	10.63	10.91	2236526
2017-11-09	10.85	10.98	10.50	10.69	1808739
2017-11-10	10.64	10.78	10.56	10.61	1314562
2017-11-13	10.55	10.60	9.83	10.00	4024033
2017-11-14	9.99	10.26	9.71	10.08	1854168
2017-11-15	10.05	10.30	9.80	10.20	1959262
2017-11-16	10.25	10.49	10.18	10.43	2180649
2017-11-17	10.45	10.50	9.95	9.97	2660778
2017-11-20	9.95	10.18	9.89	10.12	2507429
2017-11-21	10.16	10.54	10.16	10.33	1596246
2017-11-22	10.33	10.37	10.06	10.10	1328718
2017-11-24	10.12	10.30	10.08	10.22	641832
2017-11-27	10.22	10.39	10.17	10.30	1129206
2017-11-28	10.36	10.60	10.26	10.58	1483564
2017-11-29	10.62	10.86	10.31	10.38	1190946
2017-11-30	10.43	10.59	10.35	10.43	1482891
2017-12-01	10.64	10.72	9.93	10.23	1764270
2017-12-04	10.35	10.49	10.05	10.07	1276089
2017-12-05	10.03	10.18	9.95	10.03	1610361
2017-12-06	9.96	10.27	9.96	10.19	981837
2017-12-07	10.34	10.57	10.27	10.52	1238408
2017-12-08	10.56	10.56	10.02	10.12	1774074
2017-12-11	10.25	10.63	10.16	10.27	1924613
2017-12-12	10.28	10.38	10.23	10.25	873579
2017-12-13	10.25	10.76	10.21	10.72	1539370
2017-12-14	10.73	11.10	10.70	10.93	2113047
2017-12-15	10.99	11.13	10.81	10.99	5468468
2017-12-18	11.08	11.14	10.86	10.99	1329168
2017-12-19	11.24	11.40	10.91	11.11	1598890
2017-12-20	11.12	11.20	10.99	11.08	945918
2017-12-21	11.07	11.15	10.95	10.99	764541
2017-12-22	10.95	11.12	10.88	10.93	807752
2017-12-26	10.87	10.99	10.59	10.67	883302
2017-12-27	10.66	10.74	10.52	10.66	904021
2017-12-28	10.65	10.72	10.53	10.63	646178
2017-12-29	10.67	10.77	10.52	10.59	1287030
2018-01-02	11.02	11.09	10.77	10.96	1477534
2018-01-03	11.02	11.15	10.70	10.95	1756263
2018-01-04	10.98	11.50	10.95	11.42	2671208
2018-01-05	11.50	11.74	11.42	11.73	2312286
2018-01-08	11.75	12.00	11.67	11.71	2328927
2018-01-09	11.71	11.73	11.19	11.29	1516695
2018-01-10	11.21	11.27	11.03	11.20	1033984
2018-01-11	11.20	11.42	11.06	11.37	1213433
2018-01-12	11.45	11.53	11.28	11.33	766562
2018-01-16	11.35	11.44	10.90	10.99	1248746
2018-01-17	11.07	11.28	10.97	11.24	1164210
2018-01-18	11.20	11.31	11.05	11.24	2407335
2018-01-19	11.28	11.40	11.16	11.30	1113152
2018-01-22	11.22	11.25	10.90	10.96	1408556
2018-01-23	10.92	11.24	10.67	11.09	2254847
2018-01-24	11.06	11.16	10.86	11.01	1706864
2018-01-25	11.09	11.16	10.96	11.15	978676
2018-01-26	11.18	11.54	11.02	11.52	2099356
2018-01-29	11.64	11.69	11.46	11.53	1325246
2018-01-30	11.37	12.07	11.22	12.00	4199837
2018-01-31	11.94	11.98	11.15	11.41	4803121
2018-02-01	11.35	11.59	11.32	11.53	1389790
2018-02-02	11.49	11.53	11.26	11.35	1765266
2018-02-05	11.14	11.33	10.50	10.51	2853885
2018-02-06	10.24	10.76	10.22	10.55	2421904
2018-02-07	10.56	11.46	10.45	11.32	3238722
2018-02-08	11.37	11.55	11.08	11.10	2655262
2018-02-09	11.27	11.48	10.78	11.25	2126097
2018-02-12	11.30	11.48	11.07	11.35	1584288
2018-02-13	11.26	11.51	11.07	11.47	1215963
2018-02-14	11.34	11.87	11.33	11.84	1464121
2018-02-15	11.90	12.37	11.82	12.29	1939299
2018-02-16	12.30	12.65	12.27	12.61	2256848
2018-02-20	12.56	12.92	12.53	12.65	1713047
2018-02-21	12.65	12.85	12.44	12.52	2107077
2018-02-22	12.65	12.69	12.12	12.23	1590738
2018-02-23	12.32	12.39	12.17	12.31	951202
2018-02-26	12.46	12.70	12.27	12.37	2113108
2018-02-27	12.38	12.45	11.97	11.98	1441764
2018-02-28	12.01	12.32	12.00	12.05	1559616
2018-03-01	11.50	11.81	10.75	11.04	4113453
2018-03-02	10.95	11.33	10.85	11.24	2471403
2018-03-05	11.19	11.20	10.79	10.95	2258238
2018-03-06	10.96	11.11	10.72	11.03	1583240
2018-03-07	11.04	11.36	10.96	11.32	1460337
2018-03-08	11.31	11.46	11.15	11.45	999969
2018-03-09	11.50	11.56	11.32	11.39	983269
2018-03-12	11.38	11.59	11.38	11.45	1063603
2018-03-13	11.53	11.76	11.34	11.40	1256291
2018-03-14	11.46	11.50	10.98	11.00	1353372
2018-03-15	11.02	11.02	10.36	10.45	2521986
2018-03-16	10.44	10.45	9.24	9.28	13030928
2018-03-19	9.22	9.62	8.90	9.32	4114327
2018-03-20	9.38	10.15	9.38	9.71	3958254
2018-03-21	9.80	9.89	9.50	9.69	2140763
2018-03-22	9.56	9.65	9.30	9.32	1962660
2018-03-23	9.30	9.31	8.96	9.02	2005676
2018-03-26	9.13	9.58	9.12	9.54	1640156
2018-03-27	9.54	9.69	9.37	9.55	2982618
2018-03-28	9.92	10.57	9.90	10.38	6022743
2018-03-29	10.36	10.45	10.02	10.29	2004999
2018-04-02	10.25	10.38	10.03	10.35	2194403
2018-04-03	10.36	10.41	10.15	10.21	1242353
2018-04-04	10.11	10.37	10.03	10.35	1043887
2018-04-05	10.40	10.72	10.39	10.67	1558101
2018-04-06	10.56	10.86	10.51	10.67	1421148
2018-04-09	10.73	10.80	10.53	10.54	1072028
2018-04-10	10.67	10.70	10.42	10.57	1732212
2018-04-11	10.58	11.06	10.58	10.92	1916940
2018-04-12	11.01	11.20	10.94	11.11	1324530
2018-04-13	11.21	11.25	10.83	10.86	1545290
2018-04-16	10.94	11.08	10.87	10.92	876204
2018-04-17	10.96	11.02	10.84	10.97	1020046
2018-04-18	11.50	12.05	11.37	11.54	4322350
2018-04-19	11.52	11.64	11.20	11.48	1461324
2018-04-20	11.49	11.51	11.32	11.38	958028
2018-04-23	11.35	11.45	11.17	11.27	888577
2018-04-24	11.35	11.48	10.87	11.11	1832200
2018-04-25	11.08	11.08	10.55	10.89	1293344
2018-04-26	10.89	11.13	10.75	10.99	822572
2018-04-27	10.98	11.05	10.41	10.42	1389647
2018-04-30	10.42	10.50	10.00	10.01	1566904
2018-05-01	10.00	10.09	9.76	9.99	1587149
2018-05-02	9.85	10.15	9.85	9.92	1204548
2018-05-03	9.90	10.05	9.78	10.02	657291
2018-05-04	9.95	10.21	9.92	10.01	1504572
2018-05-07	10.02	10.31	10.02	10.29	1138342
2018-05-08	10.36	10.66	10.31	10.66	1592356
2018-05-09	10.71	10.83	10.46	10.77	1310484
2018-05-10	10.74	10.84	10.56	10.61	1080652
2018-05-11	11.08	11.68	10.81	11.40	3051181
2018-05-14	11.44	11.56	11.19	11.44	1598558
2018-05-15	11.38	11.45	11.01	11.24	2058920
2018-05-16	11.30	11.31	10.71	10.93	3614629
2018-05-17	10.82	11.12	10.82	10.99	1233269
2018-05-18	11.01	11.13	10.93	11.13	1025789
2018-05-21	11.18	11.25	11.05	11.13	3385524
2018-05-22	11.11	11.11	10.82	10.84	834443
2018-05-23	10.80	11.05	10.66	10.98	861112
2018-05-24	11.03	11.15	10.92	11.10	836727
2018-05-25	11.08	11.15	11.02	11.07	421338
2018-05-29	11.00	11.12	10.82	10.96	862342
2018-05-30	11.04	11.28	11.01	11.28	980939
2018-05-31	11.32	11.59	11.19	11.19	939208
2018-06-01	11.24	11.33	11.17	11.27	778944
2018-06-04	11.30	11.38	11.22	11.32	604918
2018-06-05	11.31	11.39	11.23	11.33	668786
2018-06-06	11.33	11.52	11.29	11.50	681066
2018-06-07	11.49	11.53	11.23	11.40	674580
2018-06-08	11.40	11.75	11.37	11.72	1796222
2018-06-11	11.67	11.78	11.57	11.73	963849
2018-06-12	11.73	11.73	11.38	11.43	986445
2018-06-13	11.46	11.68	11.39	11.61	746273
2018-06-14	11.66	11.72	11.43	11.51	934733
2018-06-15	11.45	11.55	11.37	11.53	1827622
2018-06-18	11.43	11.65	11.41	11.60	701814
2018-06-19	11.54	11.56	11.30	11.35	1048762
2018-06-20	11.35	11.45	11.27	11.30	715617
2018-06-21	11.28	11.34	11.17	11.28	879663
2018-06-22	11.34	11.48	11.26	11.40	1418257
2018-06-25	11.30	11.37	11.11	11.25	1434740
2018-06-26	11.23	11.48	11.15	11.47	1084338
2018-06-27	11.49	11.53	11.16	11.25	1010895
2018-06-28	11.20	11.34	11.05	11.29	769984
2018-06-29	11.35	11.63	11.34	11.51	839929
2018-07-02	11.39	11.45	11.26	11.36	1219187
2018-07-03	11.44	11.53	11.26	11.28	742927
2018-07-05	11.31	11.64	11.27	11.62	1087896
2018-07-06	11.59	11.98	11.55	11.96	1012503
2018-07-09	11.98	11.98	11.77	11.93	654233
2018-07-10	11.97	12.29	11.94	12.23	1186266
2018-07-11	12.18	12.24	12.10	12.13	739616
2018-07-12	12.24	12.57	12.17	12.54	870530
2018-07-13	12.58	12.74	12.50	12.70	577776
2018-07-16	12.83	13.06	12.82	12.84	1658059
2018-07-17	12.93	13.16	12.92	13.11	1185547
2018-07-18	13.15	13.26	13.02	13.10	1072171
2018-07-19	13.12	13.16	12.96	13.13	686873
2018-07-20	13.06	13.38	13.00	13.24	869752
2018-07-23	13.21	13.26	13.03	13.04	847449
2018-07-24	13.07	13.09	12.37	12.67	1276618
2018-07-25	12.64	12.82	12.52	12.79	682298
2018-07-26	12.77	13.20	12.66	13.09	1038913
2018-07-27	13.15	13.20	12.85	12.93	929172
2018-07-30	12.95	12.95	12.65	12.67	558059
2018-07-31	12.72	13.03	12.66	12.92	914715
2018-08-01	12.97	13.05	12.82	13.03	885044
2018-08-02	12.99	13.00	12.80	12.92	945207
2018-08-03	12.98	12.98	12.11	12.40	2211955
2018-08-06	12.35	12.50	12.27	12.44	958963
2018-08-07	12.52	12.86	12.46	12.78	983856
2018-08-08	12.95	13.50	12.89	13.24	2410814
2018-08-09	13.24	13.44	13.05	13.06	754310
2018-08-10	13.01	13.19	12.92	13.07	531373
2018-08-13	13.03	13.16	12.68	12.71	700549
2018-08-14	12.79	12.94	12.69	12.71	603144
2018-08-15	12.69	12.80	12.57	12.64	741235
2018-08-16	12.70	12.86	12.62	12.70	525928
2018-08-17	12.70	12.93	12.65	12.92	647038
2018-08-20	12.96	13.19	12.90	12.95	671936
2018-08-21	12.92	13.19	12.91	13.14	641897
2018-08-22	13.12	13.38	13.01	13.28	967976
2018-08-23	13.28	13.70	13.13	13.16	1676787
2018-08-24	13.19	13.21	12.76	12.83	1200410
2018-08-27	12.94	13.26	12.85	13.05	849258
2018-08-28	13.11	13.33	12.95	13.27	1117075
2018-08-29	13.31	13.41	13.20	13.32	1139142
2018-08-30	13.30	13.42	13.19	13.22	769418
2018-08-31	13.22	13.40	13.17	13.36	498793
2018-09-04	13.40	13.77	13.40	13.55	994210
2018-09-05	13.57	13.67	13.47	13.53	578686
2018-09-06	13.59	13.92	13.53	13.90	917214
2018-09-07	13.90	14.36	13.83	14.26	1572874
2018-09-10	14.36	14.53	14.22	14.44	1074972
2018-09-11	14.43	14.68	14.30	14.57	1458410
2018-09-12	14.63	14.87	14.56	14.71	1216988
2018-09-13	14.70	14.82	14.12	14.22	1311239
2018-09-14	14.13	14.38	14.04	14.10	1045480
2018-09-17	14.14	14.55	13.76	14.48	1759966
2018-09-18	14.56	14.78	14.21	14.78	1228892
2018-09-19	14.74	14.75	13.82	13.97	1278731
2018-09-20	14.01	14.03	13.57	13.82	1488925
2018-09-21	13.78	14.27	13.75	14.09	4334254
2018-09-24	14.10	14.35	14.02	14.21	1285611
2018-09-25	14.23	14.58	14.13	14.47	1127522
2018-09-26	14.50	14.83	14.33	14.35	790684
2018-09-27	14.40	14.72	14.31	14.70	1022057
2018-09-28	14.67	14.94	14.57	14.78	1093685
2018-10-01	14.90	14.92	14.61	14.89	1159311
2018-10-02	14.89	14.90	14.41	14.55	1220415
2018-10-03	14.53	14.59	14.34	14.34	626847
2018-10-04	14.31	14.34	13.94	14.09	756758
2018-10-05	14.10	14.25	13.68	13.93	1269523
2018-10-08	13.95	13.98	13.64	13.94	628525
2018-10-09	13.89	14.00	13.70	13.84	821438
2018-10-10	13.80	13.86	13.14	13.18	1347603
2018-10-11	13.10	13.45	12.96	13.01	1509377
2018-10-12	13.30	13.34	12.76	12.98	900101
2018-10-15	13.01	13.63	13.01	13.52	838177
2018-10-16	13.59	13.96	13.36	13.94	661647
2018-10-17	13.93	14.00	13.47	13.75	536691
2018-10-18	13.68	13.72	13.35	13.49	391940
2018-10-19	13.46	13.64	13.21	13.28	522222
2018-10-22	13.35	13.42	13.18	13.37	456164
2018-10-23	13.14	13.61	13.14	13.47	624828
2018-10-24	13.47	13.51	12.76	12.81	1199156
2018-10-25	12.81	12.91	12.51	12.62	841259
2018-10-26	12.50	12.71	12.19	12.58	630105
2018-10-29	12.74	12.83	11.91	12.11	780745
2018-10-30	12.03	12.46	12.03	12.43	1148354
2018-10-31	12.61	12.92	12.42	12.53	650403
2018-11-01	12.62	12.95	12.62	12.78	826873
2018-11-02	12.85	13.11	12.79	12.98	914706
2018-11-05	13.03	13.06	12.61	13.04	939426
2018-11-06	13.09	13.36	12.93	13.19	1131748
2018-11-07	13.54	15.00	13.11	14.97	3711621
2018-11-08	14.93	15.67	14.65	15.55	2496483
2018-11-09	15.70	16.09	15.48	15.54	2500469
2018-11-12	15.52	15.54	15.08	15.11	1458620
2018-11-13	15.01	15.48	14.90	15.10	1444678
2018-11-14	15.19	15.42	14.96	15.00	830484
2018-11-15	14.72	15.65	14.72	15.47	1349011
2018-11-16	15.36	15.54	15.18	15.26	896450
2018-11-19	15.21	15.21	14.39	14.46	1246076
2018-11-20	14.26	14.26	13.62	13.65	1645533
2018-11-21	13.81	13.90	13.51	13.52	1024306
2018-11-23	13.44	13.85	13.16	13.61	491648
2018-11-26	13.83	13.83	13.48	13.70	1021705
2018-11-27	13.57	13.70	13.36	13.45	892951
2018-11-28	13.57	13.84	13.38	13.68	1074997
2018-11-29	13.62	13.75	13.31	13.45	752555
2018-11-30	13.47	13.47	13.10	13.30	1317814
2018-12-03	13.62	13.69	13.24	13.42	844483
2018-12-04	13.50	13.90	12.77	12.81	2153262
2018-12-06	12.54	13.78	12.42	13.74	3009609
2018-12-07	13.74	14.49	13.60	13.64	1687145
2018-12-10	14.75	14.96	14.38	14.57	2546624
2018-12-11	14.77	15.22	14.48	14.65	1178119
2018-12-12	14.80	15.13	14.67	14.75	1559533
2018-12-13	14.86	15.02	14.55	14.55	1081658
2018-12-14	14.45	14.90	14.35	14.64	1169541
2018-12-17	14.55	14.58	13.76	13.89	1139197
2018-12-18	13.95	14.50	13.95	14.24	870698
2018-12-19	14.29	14.35	13.52	13.58	1008564
2018-12-20	13.50	13.64	12.92	13.19	1071917
2018-12-21	13.26	13.42	12.81	12.86	1789390
2018-12-24	12.68	12.76	12.31	12.47	1108471
2018-12-26	12.55	13.82	12.52	13.80	1594589
2018-12-27	13.55	13.96	13.39	13.95	1235486
2018-12-28	14.02	14.25	13.68	13.75	1030313
2018-12-31	13.82	14.10	13.76	14.09	854031
2019-01-02	13.83	14.03	13.52	13.87	712999
2019-01-03	13.76	13.76	13.00	13.03	999726
2019-01-04	13.25	13.74	13.14	13.70	937872
2019-01-07	13.70	13.94	13.56	13.89	763216
2019-01-08	14.04	14.41	14.00	14.39	955707
2019-01-09	14.43	14.51	14.23	14.40	626837
2019-01-10	14.31	14.45	14.22	14.44	403320
2019-01-11	14.34	14.80	14.20	14.79	1064594
2019-01-14	14.64	14.78	14.40	14.59	584542
2019-01-15	14.59	14.95	14.45	14.87	804785
2019-01-16	14.96	14.97	14.35	14.39	681400
2019-01-17	14.30	14.36	14.11	14.15	1183697
2019-01-18	14.26	14.64	14.21	14.63	977825
2019-01-22	14.50	14.54	14.15	14.28	852009
2019-01-23	14.43	14.66	14.28	14.60	530030
2019-01-24	14.59	14.91	14.46	14.66	393211
2019-01-25	14.79	15.02	14.69	14.99	648368
2019-01-28	14.79	15.04	14.70	14.93	521013
2019-01-29	14.92	15.42	14.85	15.17	868702
2019-01-30	15.32	15.32	14.84	14.98	877812
2019-01-31	15.00	15.59	14.83	15.49	1574504
2019-02-01	15.75	15.75	15.35	15.40	845380
2019-02-04	15.36	15.90	15.26	15.88	661523
2019-02-05	15.59	16.09	15.51	16.03	1033078
2019-02-06	16.05	16.05	15.84	15.95	782581
2019-02-07	15.84	15.99	15.51	15.68	699669
2019-02-08	15.60	16.46	15.55	16.45	2352293
2019-02-11	16.50	16.98	16.39	16.96	1607663
2019-02-12	17.25	17.63	17.11	17.19	1823158
2019-02-13	17.29	17.38	16.89	16.95	1140340
2019-02-14	16.92	17.15	16.84	16.95	1181995
2019-02-15	17.01	17.15	16.79	16.95	1180260
2019-02-19	17.07	17.87	17.00	17.85	1621632
2019-02-20	17.84	17.86	17.29	17.65	1039522
2019-02-21	17.65	17.67	17.39	17.62	766649
2019-02-22	17.65	17.72	17.25	17.58	1008892
2019-02-25	17.73	17.75	17.47	17.50	942887
2019-02-26	17.50	17.55	17.01	17.10	1589255
2019-02-27	17.05	17.25	16.84	17.19	1362906
2019-02-28	17.19	17.39	16.98	17.19	1923564
2019-03-01	16.70	17.04	15.84	16.71	1919430
2019-03-04	16.78	16.94	16.38	16.51	1388359
2019-03-05	16.48	16.90	16.44	16.85	1351356
2019-03-06	16.92	17.30	16.54	16.62	1538127
2019-03-07	16.67	16.67	16.26	16.39	1813856
2019-03-08	16.23	16.38	16.10	16.28	1008356
2019-03-11	16.37	16.37	15.85	16.00	1841432
2019-03-12	15.95	16.10	15.86	15.88	1027503
2019-03-13	15.99	16.10	15.88	15.92	834360
2019-03-14	15.90	16.03	15.71	15.84	737923
2019-03-15	15.79	15.85	15.45	15.46	3117284
2019-03-18	15.43	15.82	15.41	15.79	960047
2019-03-19	15.88	16.18	15.82	15.91	1228382
2019-03-20	15.88	16.30	15.88	16.17	1925334
2019-03-21	16.16	16.29	16.01	16.14	724673
2019-03-22	16.06	16.14	15.52	15.63	943173
2019-03-25	15.61	15.67	15.37	15.62	652715
2019-03-26	15.73	15.78	15.42	15.60	599252
2019-03-27	15.58	15.64	15.01	15.10	910937
2019-03-28	15.06	15.28	14.92	15.25	761904
2019-03-29	15.33	15.75	15.31	15.63	1229219
2019-04-01	15.81	15.90	15.61	15.80	1180192
2019-04-02	15.85	15.93	15.68	15.78	940917
2019-04-03	15.84	15.92	15.52	15.53	860120
2019-04-04	15.51	15.57	15.06	15.23	954644
2019-04-05	15.18	15.43	15.13	15.42	1009666
2019-04-08	15.34	15.42	15.14	15.36	661407
2019-04-09	15.25	15.32	15.14	15.16	556229
2019-04-10	15.17	15.17	14.96	15.08	913638
2019-04-11	15.11	15.27	15.02	15.21	634920
2019-04-12	15.33	15.36	15.17	15.28	597829
2019-04-15	15.27	15.33	15.01	15.13	566058
2019-04-16	15.21	15.30	15.01	15.08	632561
2019-04-17	15.12	15.12	14.59	14.70	1048655
2019-04-18	14.70	14.85	14.51	14.69	714010
2019-04-22	14.61	14.63	14.48	14.63	537527
2019-04-23	14.68	15.40	14.65	15.26	2047029
2019-04-24	15.34	15.46	15.16	15.34	712149
2019-04-25	15.29	15.42	15.09	15.34	592313
2019-04-26	15.33	16.02	15.28	15.92	1066010
2019-04-29	15.99	16.05	15.86	15.91	578292
2019-04-30	15.82	16.04	15.73	15.88	486142
2019-05-01	15.87	16.15	15.75	15.78	728129
2019-05-02	15.76	15.98	15.61	15.94	777382
2019-05-03	16.00	16.07	15.75	16.03	850968
2019-05-06	15.74	16.14	15.60	16.08	938695
2019-05-07	15.96	16.05	15.65	15.75	881509
2019-05-08	15.75	16.12	15.75	16.01	764021
2019-05-09	16.55	17.85	16.55	17.81	2698359
2019-05-10	17.71	19.16	17.51	19.15	2548321
2019-05-13	18.65	19.23	18.59	19.21	2285848
2019-05-14	19.25	19.60	18.91	19.43	1715274
2019-05-15	19.36	20.77	19.25	20.46	3691031
2019-05-16	20.54	20.92	20.45	20.55	1758942
2019-05-17	20.38	20.40	19.93	20.09	1109768
2019-05-20	20.00	20.81	19.80	20.64	1683941
2019-05-21	20.71	20.80	20.34	20.46	1196209
2019-05-22	20.43	20.63	20.24	20.43	887101
2019-05-23	20.31	21.06	20.20	20.83	3000772
2019-05-24	21.58	22.00	21.03	21.86	3059810
2019-05-28	22.35	22.59	22.04	22.18	1868506
2019-05-29	22.01	22.38	21.87	22.13	1159074
2019-05-30	22.16	22.49	22.15	22.38	715381
2019-05-31	22.20	22.36	21.99	22.05	887193
2019-06-03	21.94	22.47	21.56	22.35	1140940
2019-06-04	22.52	22.85	22.22	22.78	1239696
2019-06-05	22.42	22.96	22.28	22.60	1181756
2019-06-06	21.87	22.55	21.85	22.22	1010714
2019-06-07	22.24	22.46	21.89	22.38	954710
2019-06-10	22.65	22.65	21.57	21.69	1342705
2019-06-11	21.74	21.84	20.68	20.99	1739174
2019-06-12	21.00	21.77	20.76	21.64	2041887
2019-06-13	21.80	22.09	21.62	21.98	1283946
2019-06-14	21.84	22.22	21.60	21.69	1073244
2019-06-17	21.81	21.86	20.95	21.03	1040901
2019-06-18	21.18	21.98	21.18	21.78	911254
2019-06-19	21.80	22.11	21.44	22.02	1176045
2019-06-20	22.31	22.83	22.05	22.78	1807792
2019-06-21	22.63	22.78	22.05	22.24	2882260
2019-06-24	22.27	22.80	22.22	22.38	1593834
2019-06-25	22.54	22.67	21.72	21.85	1437011
2019-06-26	21.77	22.21	21.45	22.18	1447471
2019-06-27	22.25	22.34	21.91	22.16	1217270
2019-06-28	22.22	22.98	22.21	22.89	3536883
2019-07-01	23.36	23.46	22.69	22.78	1220322
2019-07-02	22.71	23.87	22.71	23.82	1358653
2019-07-03	23.85	24.11	23.70	24.01	881717
2019-07-05	23.82	24.19	23.48	24.09	679962
2019-07-08	24.07	24.17	23.65	23.77	752349
2019-07-09	23.62	23.89	23.17	23.85	660265
2019-07-10	23.88	24.24	23.77	24.11	795287
2019-07-11	24.10	24.29	23.79	24.01	886826
2019-07-12	24.05	24.18	23.80	24.06	580042
2019-07-15	24.09	24.20	23.81	23.99	539322
2019-07-16	23.92	24.32	23.76	24.15	749946
2019-07-17	24.16	24.16	23.42	23.64	764462
2019-07-18	23.54	23.73	23.22	23.67	652268
2019-07-19	23.64	24.30	23.49	24.07	773926
2019-07-22	24.17	24.55	24.06	24.38	899947
2019-07-23	24.56	24.64	23.92	24.17	691381
2019-07-24	24.03	24.22	23.67	23.77	1316080
2019-07-25	23.80	24.99	23.70	24.54	1344309
2019-07-26	24.95	24.96	24.20	24.48	802363
2019-07-29	24.55	24.65	23.95	24.09	996577
2019-07-30	23.93	24.64	23.85	24.63	944693
2019-07-31	24.72	25.08	24.28	24.65	1359804
2019-08-01	23.07	23.09	20.44	21.21	4420180
2019-08-02	21.21	21.65	21.00	21.12	1802456
2019-08-05	20.50	20.53	18.93	19.55	3386045
2019-08-06	19.54	19.80	19.15	19.36	1351882
2019-08-07	18.99	19.44	18.80	19.09	2018623
2019-08-08	19.11	19.73	19.05	19.54	1989251
2019-08-09	19.62	19.66	18.89	18.94	1146154
2019-08-12	18.78	18.88	17.92	17.98	1904554
2019-08-13	17.96	18.22	17.75	17.84	1957551
2019-08-14	17.65	18.26	17.40	18.14	1757113
2019-08-15	18.17	18.21	17.81	18.10	909608
2019-08-16	19.20	19.50	18.83	19.10	2808076
2019-08-19	19.29	19.50	18.96	19.19	1258329
2019-08-20	19.16	19.25	18.61	18.63	862713
2019-08-21	18.72	19.39	18.71	19.08	1056978
2019-08-22	19.03	19.36	18.87	19.15	824537
2019-08-23	19.01	19.46	18.97	19.27	1456308
2019-08-26	19.47	19.48	19.11	19.31	766859
2019-08-27	19.35	19.57	19.19	19.40	1270039
2019-08-28	19.49	19.86	19.33	19.78	1247576
2019-08-29	19.91	20.00	19.54	19.94	1105810
2019-08-30	20.01	20.10	19.81	19.97	1293181
2019-09-03	19.78	19.91	19.31	19.49	1301569
2019-09-04	19.65	19.90	19.48	19.68	841767
2019-09-05	19.80	19.94	18.94	19.13	3155221
2019-09-06	19.30	19.30	18.75	18.78	1120029
2019-09-09	18.79	19.30	18.58	18.90	1058537
2019-09-10	18.85	18.89	18.12	18.83	948825
2019-09-11	18.76	19.58	18.41	19.56	1420294
2019-09-12	19.76	20.04	19.25	20.00	1352537
2019-09-13	20.12	20.45	19.82	20.44	1701486
2019-09-16	20.53	21.90	20.52	21.55	3933030
2019-09-17	21.55	21.74	20.61	20.87	1569603
2019-09-18	20.80	21.24	20.61	21.05	1613602
2019-09-19	21.06	21.35	20.57	20.66	1343344
2019-09-20	20.66	20.97	20.53	20.58	3008124
2019-09-23	19.61	19.89	17.95	19.03	4703313
2019-09-24	19.16	19.25	18.34	18.56	1902945
2019-09-25	18.52	18.64	18.20	18.50	1384915
2019-09-26	18.49	18.60	18.14	18.27	940949
2019-09-27	18.29	18.43	18.18	18.37	1060251
2019-09-30	18.28	18.72	18.28	18.60	1065239
2019-10-01	18.71	18.74	17.10	17.10	2067065
2019-10-02	17.31	17.88	16.83	17.75	1376408
2019-10-03	17.76	18.17	17.47	18.12	1035767
2019-10-04	18.06	18.33	17.94	18.28	901835
2019-10-07	18.22	18.52	18.15	18.35	599905
2019-10-08	18.20	18.50	17.89	18.42	743641
2019-10-09	18.57	18.66	18.36	18.51	540278
2019-10-10	18.62	19.15	18.54	18.95	742274
2019-10-11	19.16	19.17	18.65	18.82	700996
2019-10-14	18.73	18.79	18.40	18.62	735008
2019-10-15	18.69	19.01	18.56	18.98	540108
2019-10-16	19.00	19.62	18.90	19.48	820323
2019-10-17	19.46	19.68	19.06	19.08	562969
2019-10-18	18.97	19.19	18.86	19.16	454134
2019-10-21	19.22	19.45	19.12	19.36	660604
2019-10-22	19.33	19.37	19.04	19.07	543690
2019-10-23	19.05	19.19	18.89	19.12	487204
2019-10-24	19.12	19.75	18.90	19.69	563380
2019-10-25	19.58	19.71	19.27	19.29	591623
2019-10-28	19.46	19.59	19.18	19.33	717477
2019-10-29	19.26	19.68	19.20	19.34	911612
2019-10-30	19.43	19.60	18.86	18.96	901910
2019-10-31	18.97	19.14	18.79	18.88	642908
2019-11-01	19.01	19.46	19.01	19.41	652851
2019-11-04	19.60	19.63	17.46	17.63	1613989
2019-11-05	17.95	18.11	17.33	17.95	1601726
2019-11-06	19.50	19.50	18.36	18.56	1898231
2019-11-07	18.60	19.80	18.51	19.75	1612923
2019-11-08	19.69	19.90	19.35	19.78	1910688
2019-11-11	19.74	19.74	19.41	19.54	1155370
2019-11-12	19.40	19.63	19.20	19.35	1672630
2019-11-13	19.23	19.78	19.02	19.72	646688
2019-11-14	19.70	19.90	19.48	19.63	504391
2019-11-15	19.66	19.98	19.58	19.95	445338
2019-11-18	19.95	19.95	19.47	19.60	786790
2019-11-19	19.66	19.75	19.41	19.45	383714
2019-11-20	19.31	19.70	19.24	19.45	638831
2019-11-21	19.36	19.36	18.31	18.44	1144924
2019-11-22	18.52	18.74	18.31	18.67	440599
2019-11-25	18.72	19.02	17.78	17.79	1304093
2019-11-26	17.88	18.18	17.82	17.90	861682
2019-11-27	18.01	18.07	17.81	18.02	638079
2019-11-29	18.01	18.09	17.90	18.06	326519
2019-12-02	18.06	18.09	17.66	17.70	630115
2019-12-03	17.51	17.51	17.10	17.20	1007053
2019-12-04	17.49	17.56	17.07	17.16	1187988
2019-12-05	17.21	17.48	17.15	17.19	575663
2019-12-06	17.34	17.52	17.26	17.40	1072763
2019-12-09	17.43	17.66	17.27	17.40	947950
2019-12-10	17.43	17.58	17.24	17.52	782842
2019-12-11	17.49	18.23	17.46	18.19	918151
2019-12-12	18.20	18.52	18.17	18.44	984712
2019-12-13	18.30	18.43	18.04	18.35	747582
2019-12-16	18.36	18.39	18.01	18.05	1009180
2019-12-17	17.99	18.30	17.82	18.26	540332
2019-12-18	18.15	18.25	17.98	18.19	842321
2019-12-19	18.18	18.29	17.83	18.24	802916
2019-12-20	18.28	18.50	18.12	18.14	1306111
2019-12-23	18.31	18.61	18.17	18.40	611394
2019-12-24	18.46	18.46	17.98	18.14	391111
2019-12-26	18.10	18.15	17.83	17.89	535208
2019-12-27	17.98	18.02	17.75	17.77	792071
2019-12-30	18.24	18.24	17.51	17.92	733164
2019-12-31	17.90	18.12	17.71	18.01	610822
2020-01-02	18.06	18.44	18.02	18.42	776289
2020-01-03	18.99	20.45	18.81	20.42	2756871
2020-01-06	21.30	21.39	20.02	20.20	2692973
2020-01-07	20.20	20.58	19.93	20.26	1403736
2020-01-08	20.35	20.83	19.79	19.90	1573014
2020-01-09	19.92	20.18	19.57	20.08	810953
2020-01-10	20.04	20.15	19.65	19.72	887523
2020-01-13	19.71	20.05	19.67	19.72	877786
2020-01-14	19.71	19.77	19.23	19.64	1480973
2020-01-15	19.54	19.69	19.19	19.23	718805
2020-01-16	19.53	19.78	19.40	19.50	800943
2020-01-17	19.62	19.93	19.42	19.74	974264
2020-01-21	19.72	19.85	18.26	18.80	1456997
2020-01-22	18.78	19.04	18.78	18.91	814997
2020-01-23	18.83	19.10	18.71	18.97	763223
2020-01-24	19.01	19.16	18.67	18.83	754984
2020-01-27	18.44	19.07	18.34	18.81	1785537
2020-01-28	18.92	19.15	18.66	19.00	492262
2020-01-29	19.17	19.20	18.71	18.80	631045
2020-01-30	18.64	18.83	18.40	18.80	504365
2020-01-31	18.73	18.74	18.27	18.34	602909
2020-02-03	18.35	18.52	18.08	18.14	535802
2020-02-04	18.34	18.89	18.29	18.83	591431
2020-02-05	18.98	19.08	18.68	19.08	685854
2020-02-06	19.08	19.64	19.07	19.63	719565
2020-02-07	19.58	19.80	18.77	19.38	818987
2020-02-10	19.27	19.72	19.10	19.72	397500
2020-02-11	19.80	20.04	19.61	20.03	514907
2020-02-12	20.15	20.44	19.92	20.36	569599
2020-02-13	20.28	21.03	20.25	20.71	903210
2020-02-14	20.75	20.75	19.90	20.42	619506
2020-02-18	20.52	20.63	20.10	20.37	798001
2020-02-19	20.40	21.29	20.27	20.81	1228134
2020-02-20	20.73	21.00	20.44	20.88	646532
2020-02-21	20.78	20.86	20.21	20.25	727804
2020-02-24	19.43	19.59	19.02	19.31	1420816
2020-02-25	17.46	18.32	14.74	15.00	5674925
2020-02-26	15.61	16.47	15.47	16.19	2543588
2020-02-27	15.55	16.44	15.21	15.75	1539179
2020-02-28	15.05	16.40	15.00	16.26	1597252
2020-03-02	16.57	16.59	15.61	16.21	1182403
2020-03-03	16.33	17.13	15.90	16.15	1168450
2020-03-04	16.39	16.77	16.10	16.71	839111
2020-03-05	16.33	16.50	15.79	16.10	742588
2020-03-06	15.50	15.91	15.21	15.73	868587
2020-03-09	15.00	15.43	14.46	15.30	1440064
2020-03-10	15.99	16.01	15.28	15.87	1087205
2020-03-11	15.84	16.20	15.14	15.62	1406537
2020-03-12	14.56	14.75	12.41	12.44	2559655
2020-03-13	13.51	13.88	11.00	13.15	2692117
2020-03-16	11.71	11.89	5.00	11.05	2566233
2020-03-17	11.51	11.89	10.24	11.49	2221713
2020-03-18	10.71	11.50	10.60	11.32	1916991
2020-03-19	11.17	11.35	10.15	10.95	2024526
2020-03-20	11.02	11.15	10.02	10.20	1873450
2020-03-23	10.17	10.65	9.59	10.55	1461893
2020-03-24	11.00	12.37	11.00	12.30	1932218
2020-03-25	12.41	13.79	11.80	13.04	2166740
2020-03-26	13.29	14.87	13.28	14.56	1578289
2020-03-27	13.92	14.69	13.54	14.47	1073591
2020-03-30	14.37	14.50	13.59	14.40	953808
2020-03-31	14.28	14.47	13.52	13.84	1023034
2020-04-01	13.17	13.65	12.84	13.44	1374929
2020-04-02	13.29	13.92	12.78	13.26	937900
2020-04-03	13.26	13.67	13.01	13.60	902466
2020-04-06	14.10	14.46	13.74	14.14	1233933
2020-04-07	14.75	15.09	13.40	13.50	1151095
2020-04-08	13.68	14.38	13.34	14.16	1788462
2020-04-09	14.49	15.25	14.45	14.65	1384997
2020-04-13	14.57	14.66	13.61	13.98	1003205
2020-04-14	14.25	14.99	14.12	14.48	926375
2020-04-15	14.00	14.36	13.68	14.00	570340
2020-04-16	14.10	14.15	13.71	13.96	896772
2020-04-17	14.47	15.00	14.44	14.96	919753
2020-04-20	14.63	14.81	14.14	14.31	909782
2020-04-21	13.90	14.19	13.70	13.93	477854
2020-04-22	14.23	14.47	13.85	14.36	533801
2020-04-23	14.54	14.60	14.22	14.29	506236
2020-04-24	14.37	14.41	13.98	14.24	532517
2020-04-27	14.49	14.92	14.35	14.79	576772
2020-04-28	15.12	15.34	14.71	15.08	1106618
2020-04-29	15.51	16.49	15.34	16.13	1274730
2020-04-30	15.85	15.88	14.95	15.02	864032
2020-05-01	14.66	14.89	14.31	14.76	863461
2020-05-04	14.63	14.63	14.26	14.58	861787
2020-05-05	14.80	15.25	14.80	14.92	471041
2020-05-06	14.98	15.41	14.75	14.86	711771
2020-05-07	15.08	15.33	14.76	14.96	826456
2020-05-08	16.26	17.35	16.21	17.26	1804910
2020-05-11	16.97	17.20	16.58	16.90	1220075
2020-05-12	16.84	16.94	16.13	16.14	764079
2020-05-13	16.21	16.21	15.35	15.76	899233
2020-05-14	15.35	15.60	14.74	15.52	1080939
2020-05-15	15.07	15.87	15.07	15.64	774139
2020-05-18	16.24	17.01	16.24	16.92	798361
2020-05-19	16.76	17.13	16.35	16.35	494357
2020-05-20	16.73	17.01	16.50	16.58	581571
2020-05-21	16.58	16.72	16.23	16.56	426688
2020-05-22	16.65	16.68	16.34	16.52	330919
2020-05-26	17.16	17.42	16.98	17.24	591111
2020-05-27	17.59	18.26	17.25	18.18	720209
2020-05-28	18.50	18.69	18.01	18.12	883652
2020-05-29	18.01	18.68	17.86	18.55	1035612
2020-06-01	18.78	19.19	18.61	18.82	896524
2020-06-02	18.99	18.99	18.24	18.27	822974
2020-06-03	18.52	19.26	18.52	19.19	951006
2020-06-04	18.98	19.30	18.71	18.94	787441
2020-06-05	19.50	19.78	18.98	19.04	824167
2020-06-08	19.43	20.11	19.20	19.45	1337353
2020-06-09	19.25	19.92	19.05	19.19	992603
2020-06-10	19.21	19.21	18.26	18.28	718723
2020-06-11	17.54	17.96	16.50	16.56	1050842
2020-06-12	17.47	17.68	16.26	16.97	918204
2020-06-15	16.35	17.80	16.25	17.59	1240868
2020-06-16	18.42	18.52	17.37	17.59	894952
2020-06-17	17.93	18.15	17.31	17.41	623170
2020-06-18	16.26	17.08	16.06	16.82	1371166
2020-06-19	17.20	17.25	16.07	16.20	8153060
2020-06-22	16.20	16.78	15.90	16.68	2041160
2020-06-23	16.93	16.93	16.14	16.33	1487289
2020-06-24	16.15	16.25	15.80	15.82	1987022
2020-06-25	15.69	16.43	15.40	16.42	1576385
2020-06-26	16.25	16.37	14.87	14.96	4492533
2020-06-29	15.21	15.52	15.13	15.49	984570
2020-06-30	15.46	15.74	15.17	15.63	1293565
2020-07-01	15.49	15.78	15.14	15.33	983589
2020-07-02	15.74	15.88	15.36	15.44	1191480
2020-07-06	15.80	15.82	15.26	15.51	940950
2020-07-07	15.32	15.49	14.93	14.97	1235032
2020-07-08	15.00	15.41	14.86	15.05	1868304
2020-07-09	15.01	15.05	14.40	14.64	1561164
2020-07-10	14.63	15.05	14.48	15.01	1027001
2020-07-13	15.18	15.59	14.76	15.16	1491344
2020-07-14	15.10	15.44	14.95	15.43	1290702
2020-07-15	15.70	16.14	15.61	15.94	1027319
2020-07-16	15.69	15.99	15.54	15.87	652222
2020-07-17	15.90	16.12	15.74	15.96	721903
2020-07-20	15.96	16.10	15.77	15.91	614393
2020-07-21	16.23	16.27	15.94	16.04	701169
2020-07-22	15.94	18.10	15.94	17.85	4685753
2020-07-23	17.91	18.84	17.30	17.81	4302448
2020-07-24	18.65	20.58	18.37	19.40	6467241
2020-07-27	19.47	19.56	18.26	18.46	2043616
2020-07-28	18.31	18.77	18.27	18.38	2065941
2020-07-29	18.46	18.77	18.07	18.35	1049821
2020-07-30	17.92	18.50	17.71	18.27	813371
2020-07-31	18.21	18.21	17.40	18.01	1096626
2020-08-03	18.11	18.37	17.52	18.30	1339281
2020-08-04	18.35	18.84	18.17	18.63	1310093
2020-08-05	19.47	20.00	18.68	19.35	1705915
2020-08-06	19.29	19.36	18.66	18.91	1081626
2020-08-07	18.82	19.41	18.78	19.36	1055498
2020-08-10	19.42	19.64	19.05	19.29	865351
2020-08-11	19.43	19.69	19.08	19.29	1240347
2020-08-12	19.48	19.53	19.07	19.29	926946
2020-08-13	19.11	19.51	19.05	19.24	601847
2020-08-14	19.39	20.24	19.29	19.89	2224587
2020-08-17	19.95	19.97	19.05	19.59	870012
2020-08-18	19.53	19.72	19.34	19.43	682140
2020-08-19	19.51	19.61	19.30	19.44	596262
2020-08-20	19.13	19.40	18.84	18.92	802031
2020-08-21	18.82	19.21	18.59	18.94	654535
2020-08-24	19.02	19.39	18.76	19.35	756571
2020-08-25	19.50	19.58	19.18	19.49	699706
2020-08-26	19.48	19.50	19.23	19.26	486161
2020-08-27	19.21	19.79	19.16	19.61	748184
2020-08-28	19.78	19.84	19.56	19.71	635988
2020-08-31	19.68	19.80	19.40	19.55	1137030
2020-09-01	19.46	19.93	19.23	19.70	587767
2020-09-02	19.73	20.00	19.58	19.91	612844
2020-09-03	20.00	20.15	19.30	19.52	847367
2020-09-04	19.68	19.83	18.84	19.26	1060023
2020-09-08	19.09	19.53	18.86	19.23	1390266
2020-09-09	19.62	19.71	19.31	19.55	803074
2020-09-10	19.62	19.90	19.35	19.47	1285396
2020-09-11	19.64	19.79	19.37	19.64	824749
2020-09-14	19.85	20.88	19.73	20.68	1347854
2020-09-15	20.72	21.15	20.23	20.96	1181576
2020-09-16	21.15	22.26	20.93	21.61	2065544
2020-09-17	21.33	21.60	21.07	21.53	1293311
2020-09-18	21.69	21.74	20.91	20.98	3355944
2020-09-21	20.37	20.54	19.55	19.76	1300277
2020-09-22	19.17	19.46	17.76	18.87	3892002
2020-09-23	19.05	19.42	18.44	18.51	1056808
2020-09-24	18.42	18.65	18.04	18.43	858928
2020-09-25	19.34	19.41	18.93	19.03	1564457
2020-09-28	19.30	19.70	19.15	19.35	1057336
2020-09-29	19.35	19.57	19.09	19.46	669001
2020-09-30	19.57	19.77	19.00	19.28	952440
2020-10-01	19.39	19.58	19.14	19.40	633837
2020-10-02	19.02	19.69	18.95	19.62	493956
2020-10-05	19.86	20.16	19.68	20.02	709303
2020-10-06	20.24	20.47	19.69	19.70	617975
2020-10-07	20.09	20.87	20.08	20.43	1004526
2020-10-08	20.73	21.11	20.48	21.01	636123
2020-10-09	21.25	21.59	20.80	20.89	777053
2020-10-12	20.82	21.40	20.57	21.28	596232
2020-10-13	20.98	21.21	20.77	20.96	682591
2020-10-14	21.01	21.41	20.94	21.01	572846
2020-10-15	20.71	21.17	20.61	21.10	462435
2020-10-16	21.08	21.27	20.77	20.79	696529
2020-10-19	20.78	21.27	20.56	20.64	637206
2020-10-20	20.99	21.13	20.53	20.66	511062
2020-10-21	20.66	20.79	20.33	20.58	443336
2020-10-22	20.68	21.58	20.68	21.47	836802
2020-10-23	21.68	21.74	21.31	21.60	557407
2020-10-26	21.11	21.25	20.39	20.78	772793
2020-10-27	20.69	21.09	20.49	20.67	786493
2020-10-28	20.26	20.54	19.19	19.24	1158846
2020-10-29	19.20	19.84	19.06	19.38	1115545
2020-10-30	19.50	20.06	18.22	18.89	1591867
2020-11-02	19.14	19.78	18.88	19.50	821254
2020-11-03	19.97	20.33	19.65	20.16	1048165
2020-11-04	20.16	21.02	20.07	20.30	787159
2020-11-05	20.46	20.67	19.99	20.04	627191
2020-11-06	20.04	20.21	19.22	19.53	548632
2020-11-09	19.98	20.73	18.48	18.51	1529584
2020-11-10	18.85	19.33	18.76	19.29	1254331
2020-11-11	19.34	19.48	18.75	19.45	1003023
2020-11-12	19.18	19.50	19.07	19.42	973647
2020-11-13	19.60	20.27	19.60	20.09	1202629
2020-11-16	20.55	20.87	20.27	20.77	734228
2020-11-17	20.60	20.92	20.51	20.85	625819
2020-11-18	20.88	21.10	20.39	20.40	709380
2020-11-19	20.26	20.68	20.04	20.66	643292
2020-11-20	20.37	20.64	20.03	20.13	609470
2020-11-23	20.24	20.85	20.13	20.81	775579
2020-11-24	21.15	21.58	20.94	21.56	950956
2020-11-25	21.53	21.80	21.27	21.56	674356
2020-11-27	21.52	21.52	21.21	21.41	354207
2020-11-30	21.30	21.42	20.76	21.17	648801
2020-12-01	21.40	21.72	21.26	21.48	551582
2020-12-02	21.54	21.94	21.30	21.67	641940
2020-12-03	21.73	22.44	21.61	22.30	619701
2020-12-04	22.35	23.16	22.35	23.10	931464
2020-12-07	23.00	23.52	22.75	23.47	930236
2020-12-08	23.61	24.48	23.52	24.24	1738791
2020-12-09	24.60	24.60	23.48	23.72	1100739
2020-12-10	23.57	23.86	23.29	23.58	703347
2020-12-11	23.46	24.02	23.36	23.85	543145
2020-12-14	24.00	24.04	23.47	23.51	837053
2020-12-15	23.73	24.58	23.43	24.43	908222
2020-12-16	24.65	24.78	23.49	23.53	1024029
2020-12-17	23.53	25.17	23.30	25.09	1568151
2020-12-18	25.36	26.68	25.24	25.76	2741105
2020-12-21	25.60	26.90	25.15	26.22	1217262
2020-12-22	26.33	26.66	25.92	26.08	1051371
2020-12-23	26.16	26.48	26.03	26.25	1027649
2020-12-24	26.29	26.60	26.12	26.40	414330
2020-12-28	26.60	28.12	26.50	27.85	1528379
2020-12-29	28.07	28.18	26.82	27.47	857022
2020-12-30	27.62	28.53	27.55	27.77	1074376
2020-12-31	27.64	27.64	27.09	27.43	760749
2021-01-04	27.20	27.72	25.83	26.37	1352245
2021-01-05	28.52	28.98	26.87	26.91	2081936
2021-01-06	26.33	27.10	25.84	26.69	2187191
2021-01-07	26.39	27.01	25.89	26.95	1321201
2021-01-08	27.02	27.39	26.18	26.57	1095365
2021-01-11	25.84	26.70	25.71	26.36	806879
2021-01-12	26.60	28.25	26.41	28.08	1641212
2021-01-13	28.35	28.67	27.64	27.76	1591201
2021-01-14	28.20	31.54	28.01	30.40	3288431
2021-01-15	30.21	30.39	29.25	29.55	1612935
2021-01-19	30.00	30.83	29.85	30.00	1978591
2021-01-20	30.18	30.62	29.16	29.36	1500690
2021-01-21	29.10	29.96	28.72	29.43	1232812
2021-01-22	29.61	30.43	29.32	29.95	1675794
2021-01-25	30.61	31.03	29.81	29.97	1263292
2021-01-26	30.25	30.25	29.05	29.16	745551
2021-01-27	28.42	29.32	27.39	27.91	1548460
2021-01-28	28.49	28.68	27.76	27.84	1121173
2021-01-29	27.79	27.81	26.53	26.54	1365352
2021-02-01	26.82	27.08	26.14	27.01	1013962
2021-02-02	27.71	28.06	27.16	27.92	936277
2021-02-03	27.94	28.78	27.87	28.63	689435
2021-02-04	29.04	29.63	28.52	29.33	916339
2021-02-05	29.75	29.89	28.60	29.29	1023747
2021-02-08	31.33	31.34	29.90	30.38	1579477
2021-02-09	31.05	32.87	30.42	32.77	2717366
2021-02-10	33.11	33.26	31.47	32.30	1366262
2021-02-11	32.17	33.19	32.07	32.62	964607
2021-02-12	32.02	32.99	32.02	32.89	719184
2021-02-16	33.93	34.11	32.90	32.97	1515796
2021-02-17	32.58	33.35	31.78	33.24	899226
2021-02-18	31.37	31.61	29.78	29.92	2210803
2021-02-19	30.14	31.36	30.11	30.25	1279850
2021-02-22	30.00	31.02	29.56	30.50	1300512
2021-02-23	29.19	29.27	27.81	29.00	1605206
2021-02-24	28.99	30.40	28.73	30.06	855220
2021-02-25	29.53	30.04	28.51	28.51	1478556
2021-02-26	27.01	28.31	26.23	27.50	2655689
2021-03-01	27.74	28.16	27.50	27.58	1223372
2021-03-02	27.66	27.75	27.04	27.05	982892
2021-03-03	27.05	27.69	26.67	26.70	869558
2021-03-04	26.15	26.60	24.54	25.09	1823404
2021-03-05	25.28	25.39	22.31	24.03	3312635
2021-03-08	24.21	24.63	22.70	23.16	1945513
2021-03-09	24.09	25.25	23.68	24.74	1436487
2021-03-10	25.39	26.16	25.15	25.54	1199308
2021-03-11	26.00	27.03	26.00	26.95	1167134
2021-03-12	26.65	26.92	26.18	26.52	824482
2021-03-15	26.45	27.33	26.39	27.08	861402
2021-03-16	27.43	27.43	26.19	26.48	794590
2021-03-17	26.26	27.52	25.75	27.08	1413632
2021-03-18	26.86	27.25	25.74	25.79	1659821
2021-03-19	25.75	26.13	25.23	25.78	2560276
2021-03-22	25.68	26.09	25.24	25.48	1093112
2021-03-23	25.12	25.67	25.00	25.12	1457210
2021-03-24	25.39	26.08	24.70	24.73	1192361
2021-03-25	24.50	25.40	23.75	25.31	1767520
2021-03-26	25.45	26.05	25.08	26.02	1187069
2021-03-29	25.82	28.30	25.69	27.43	2916465
2021-03-30	28.80	29.60	27.65	27.92	4785422
2021-03-31	28.48	28.68	27.28	27.28	2324741
2021-04-01	28.00	28.70	27.69	28.29	1488213
2021-04-05	29.00	29.50	27.73	28.47	1180108
2021-04-06	28.44	29.25	28.40	28.64	1030899
2021-04-07	28.65	28.81	27.65	27.97	1427557
2021-04-08	28.02	28.66	27.96	28.33	1385248
2021-04-09	28.32	28.49	27.81	28.12	614999
2021-04-12	28.18	28.31	27.55	28.19	902014
2021-04-13	28.05	28.35	27.51	27.96	761791
2021-04-14	27.96	28.67	27.84	28.20	784385
2021-04-15	28.25	28.61	27.31	28.15	2752936
2021-04-16	28.14	28.15	26.92	27.35	1192032
2021-04-19	27.15	27.27	26.62	27.02	872665
2021-04-20	26.76	26.85	25.56	25.88	1185200
2021-04-21	25.63	26.50	25.52	26.48	582837
2021-04-22	26.70	26.98	26.15	26.45	582553
2021-04-23	26.51	27.13	26.48	27.03	543012
2021-04-26	27.08	27.40	26.88	27.16	509992
2021-04-27	27.35	27.45	26.91	27.10	599070
2021-04-28	26.99	27.38	26.81	27.25	474906
2021-04-29	27.49	27.59	26.76	26.84	792771
2021-04-30	26.50	26.88	26.27	26.74	676067
2021-05-03	26.84	27.00	26.37	26.50	806891
2021-05-04	26.39	26.44	25.32	25.86	896136
2021-05-05	25.72	25.86	24.55	25.20	1650259
2021-05-06	25.15	26.77	24.74	26.75	1150422
2021-05-07	26.50	27.34	26.34	27.11	759622
2021-05-10	26.99	27.28	25.73	25.73	736844
2021-05-11	24.75	25.54	24.36	25.21	1963652
2021-05-12	25.17	25.20	24.31	24.35	1041651
2021-05-13	24.44	25.18	24.33	24.53	1076757
2021-05-14	24.72	25.10	24.34	25.00	960357
2021-05-17	24.70	25.00	24.48	24.75	1128468
2021-05-18	24.91	24.97	24.17	24.18	802434
2021-05-19	23.68	23.93	23.28	23.75	859036
2021-05-20	23.76	24.25	23.75	23.97	857076
2021-05-21	24.30	24.34	23.82	23.89	678064
2021-05-24	24.04	24.63	23.89	24.47	671547
2021-05-25	24.54	24.90	24.34	24.62	796432
2021-05-26	24.80	25.23	24.52	25.14	809947
2021-05-27	25.45	25.52	25.01	25.09	675046
2021-05-28	25.09	25.33	24.93	25.01	602738
2021-06-01	25.13	25.28	24.76	25.26	930165
2021-06-02	25.31	25.45	24.95	25.42	808948
2021-06-03	25.25	25.65	24.74	25.63	689938
2021-06-04	25.72	26.15	25.72	25.97	532843
2021-06-07	25.88	26.33	25.81	26.31	679609
2021-06-08	26.40	26.92	26.38	26.76	590361
2021-06-09	26.83	26.87	26.35	26.50	704926
2021-06-10	26.50	26.65	25.92	26.22	563555
2021-06-11	26.32	26.40	26.07	26.20	369420
2021-06-14	26.18	26.35	25.95	26.31	482213
2021-06-15	26.45	26.58	26.19	26.24	553457
2021-06-16	26.16	26.54	26.01	26.24	608288
2021-06-17	26.30	26.64	26.22	26.53	747180
2021-06-18	26.43	27.09	26.20	26.36	1222350
2021-06-21	26.45	26.53	26.06	26.47	565742
2021-06-22	26.30	26.58	25.74	26.50	464883
2021-06-23	26.50	26.98	26.26	26.88	606466
2021-06-24	26.85	27.45	26.79	27.44	565989
2021-06-25	27.59	27.77	27.27	27.61	4425602
2021-06-28	27.81	27.82	26.82	27.31	1014615
2021-06-29	28.00	30.29	27.61	29.60	10790585
2021-06-30	29.47	29.87	28.29	28.49	2748034
2021-07-01	28.63	29.08	28.10	28.65	1370752
2021-07-02	28.63	28.63	27.55	28.07	1203315
2021-07-06	27.92	28.28	27.54	28.24	1024690
2021-07-07	28.24	28.85	27.92	28.50	1073743
2021-07-08	27.77	28.07	26.93	27.76	1160947
2021-07-09	28.00	28.24	27.70	28.20	606090
2021-07-12	28.20	28.20	27.35	27.82	533900
2021-07-13	27.65	27.65	27.05	27.23	658383
2021-07-14	27.39	27.49	26.28	26.56	908391
2021-07-15	26.44	26.54	25.86	26.12	782165
2021-07-16	26.45	26.45	25.72	25.78	629465
2021-07-19	25.08	25.50	24.94	25.46	764364
2021-07-20	25.62	26.50	25.42	26.32	965974
2021-07-21	26.34	27.01	26.30	26.92	609157
2021-07-22	26.93	26.93	26.42	26.63	533096
2021-07-23	26.80	26.87	26.44	26.84	404044
2021-07-26	27.12	27.77	27.08	27.30	767953
2021-07-27	27.14	27.18	26.49	26.99	580137
2021-07-28	27.39	27.62	27.09	27.28	517563
2021-07-29	27.42	27.67	27.30	27.43	365799
2021-07-30	27.30	27.49	27.03	27.20	500098
2021-08-02	27.25	27.64	26.98	27.02	446155
2021-08-03	27.07	27.11	25.90	27.11	851936
2021-08-04	25.62	26.16	23.16	23.83	3977418
2021-08-05	24.13	24.80	24.10	24.60	1072968
2021-08-06	24.93	25.20	24.61	24.78	787530
2021-08-09	24.78	25.23	24.40	24.92	683980
2021-08-10	25.00	25.27	24.42	24.59	1133552
2021-08-11	24.71	25.18	24.57	25.14	918862
2021-08-12	25.22	25.47	24.77	24.84	531393
2021-08-13	24.93	24.93	21.68	22.26	3797612
2021-08-16	22.25	22.37	21.75	21.92	1691249
2021-08-17	21.90	22.98	21.75	22.74	2074820
2021-08-18	22.68	22.74	21.83	21.86	865634
2021-08-19	21.68	21.79	21.22	21.39	758225
2021-08-20	21.32	22.02	21.25	21.97	731024
2021-08-23	22.34	22.66	22.03	22.57	832027
2021-08-24	22.74	23.14	22.62	23.07	1198983
2021-08-25	23.20	24.02	23.05	23.80	1246429
2021-08-26	23.56	24.47	23.52	24.16	1290401
2021-08-27	24.25	24.75	24.03	24.72	813086
2021-08-30	24.95	25.01	24.45	24.68	912175
2021-08-31	24.72	25.12	24.67	24.72	771324
2021-09-01	24.83	24.87	24.50	24.54	550157
2021-09-02	24.60	24.92	24.24	24.33	749701
2021-09-03	24.27	24.44	23.90	24.32	536576
2021-09-07	24.26	24.57	24.03	24.06	580705
2021-09-08	24.11	24.11	23.61	23.67	531392
2021-09-09	23.52	23.72	23.35	23.36	447514
2021-09-10	23.48	23.48	22.66	22.70	930709
2021-09-13	23.31	23.71	22.42	23.64	2857876
2021-09-14	23.67	23.71	22.03	22.08	1167625
2021-09-15	22.09	22.66	21.92	22.57	693320
2021-09-16	22.64	22.91	22.43	22.46	695232
2021-09-17	22.47	22.71	22.32	22.61	1452737
2021-09-20	22.13	22.81	21.95	22.50	1122664
2021-09-21	22.60	22.73	22.12	22.33	545085
2021-09-22	22.59	22.85	22.35	22.52	583905
2021-09-23	22.65	23.32	22.65	23.11	730522
2021-09-24	22.98	23.24	22.74	22.76	639895
2021-09-27	22.94	23.67	22.93	23.26	706690
2021-09-28	23.25	23.25	22.34	22.43	915756
2021-09-29	22.55	22.91	22.47	22.64	1095930
2021-09-30	22.69	22.79	22.24	22.31	549815
2021-10-01	22.55	22.76	22.06	22.57	506902
2021-10-04	22.53	22.53	21.85	22.09	529445
2021-10-05	22.09	22.42	21.83	22.18	463352
2021-10-06	22.11	22.11	21.60	21.98	534104
2021-10-07	22.24	22.51	22.04	22.20	1057720
2021-10-08	22.24	22.45	22.06	22.23	648432
2021-10-11	22.26	22.72	22.21	22.41	536576
2021-10-12	22.32	22.61	22.12	22.34	745197
2021-10-13	22.38	22.39	21.85	22.18	729828
2021-10-14	22.45	23.03	22.37	22.74	641622
2021-10-15	23.02	23.05	22.45	22.48	567542
2021-10-18	22.24	22.57	21.93	22.24	483684
2021-10-19	22.47	22.84	22.13	22.79	612462
2021-10-20	22.81	23.03	22.56	22.75	505006
2021-10-21	22.72	22.73	22.46	22.70	428238
2021-10-22	23.00	23.28	22.45	22.48	714111
2021-10-25	22.19	22.65	21.87	22.36	704015
2021-10-26	22.40	22.68	22.18	22.40	848957
2021-10-27	22.50	22.50	21.46	21.48	804963
2021-10-28	21.52	21.89	21.42	21.65	659582
2021-10-29	21.65	21.81	21.12	21.39	728586
2021-11-01	21.53	22.71	21.52	22.58	1017036
2021-11-02	22.64	22.69	22.27	22.69	703993
2021-11-03	22.66	23.51	22.40	23.28	1383563
2021-11-04	22.10	22.19	21.21	21.44	2321127
2021-11-05	21.83	22.55	21.77	22.37	1561565
2021-11-08	22.38	22.59	22.17	22.45	874087
2021-11-09	22.45	22.47	22.01	22.17	1096440
2021-11-10	22.01	22.33	21.59	21.63	712908
2021-11-11	21.64	21.87	21.48	21.68	543541
2021-11-12	21.82	21.98	21.72	21.74	366282
2021-11-15	21.94	21.97	21.65	21.82	470699
2021-11-16	21.70	21.75	21.32	21.46	557805
2021-11-17	21.40	21.57	21.03	21.25	921872
2021-11-18	21.23	21.40	20.50	20.80	735397
2021-11-19	20.51	20.68	20.00	20.22	1198367
2021-11-22	20.34	20.50	19.87	20.23	651053
2021-11-23	20.25	20.53	19.90	20.36	855338
2021-11-24	20.37	20.86	20.08	20.71	514058
2021-11-26	19.88	20.29	19.34	20.09	1025584
2021-11-29	20.42	20.49	19.70	19.97	988299
2021-11-30	19.78	19.92	19.40	19.71	936954
2021-12-01	20.18	20.65	19.84	19.99	1269327
2021-12-02	20.06	20.69	20.06	20.69	1179184
2021-12-03	20.77	20.89	19.92	20.29	1219612
2021-12-06	20.51	20.98	20.12	20.73	1097718
2021-12-07	21.00	21.06	20.26	20.33	1437176
2021-12-08	20.33	20.75	20.26	20.40	638489
2021-12-09	20.08	20.38	19.92	19.93	684237
2021-12-10	19.98	20.02	19.37	19.44	755699
2021-12-13	19.30	19.72	19.20	19.47	1067466
2021-12-14	19.40	19.98	19.28	19.44	857012
2021-12-15	19.45	19.56	18.83	19.55	850504
2021-12-16	19.81	19.86	19.10	19.13	714125
2021-12-17	19.16	19.80	18.90	19.65	1411256
2021-12-20	19.15	19.42	18.86	19.07	722464
2021-12-21	19.25	19.91	19.13	19.71	777335
2021-12-22	19.70	19.73	19.49	19.61	355189
2021-12-23	19.68	19.96	19.62	19.84	573117
2021-12-27	19.78	19.82	19.54	19.66	649157
2021-12-28	19.86	20.15	19.54	19.57	666469
2021-12-29	19.53	19.61	19.22	19.28	818681
2021-12-30	19.17	19.67	19.17	19.30	847067
2021-12-31	19.37	19.62	19.31	19.40	567132
2022-01-03	19.43	19.87	19.31	19.65	973630
2022-01-04	19.76	20.00	19.57	19.98	544614
2022-01-05	19.98	20.00	18.90	18.91	633366
2022-01-06	19.00	19.10	18.41	18.62	725728
2022-01-07	18.53	18.93	18.41	18.51	1160771
2022-01-10	18.40	18.54	17.92	18.21	1098873
2022-01-11	18.16	18.51	18.02	18.35	737520
2022-01-12	17.54	17.61	16.78	16.93	2246914
2022-01-13	17.11	17.87	17.04	17.29	1989926
2022-01-14	17.23	17.28	16.55	16.87	873231
2022-01-18	16.75	16.85	16.58	16.72	1181239
2022-01-19	16.75	17.17	16.64	16.87	796397
2022-01-20	16.94	17.58	16.91	17.09	1389413
2022-01-21	17.14	17.53	16.95	16.97	1444763
2022-01-24	16.62	17.03	16.31	17.00	1670214
2022-01-25	16.80	17.06	16.58	16.86	913340
2022-01-26	17.11	17.46	16.66	16.75	897821
2022-01-27	16.86	16.87	16.07	16.19	763560
2022-01-28	16.18	16.33	15.71	16.33	899362
2022-01-31	16.34	16.77	16.29	16.76	1425531
2022-02-01	16.94	17.06	16.57	17.03	687836
2022-02-02	16.82	16.97	16.58	16.80	668152
2022-02-03	16.57	16.78	16.27	16.30	593322
2022-02-04	16.35	16.65	16.09	16.48	708123
2022-02-07	16.49	16.89	16.47	16.70	514630
2022-02-08	16.75	17.10	16.62	17.05	474761
2022-02-09	17.29	17.39	17.17	17.29	660373
2022-02-10	16.93	17.49	16.81	16.85	687972
2022-02-11	16.92	17.30	16.79	17.09	1182732
2022-02-14	17.10	17.47	16.87	16.98	926932
2022-02-15	17.24	17.33	17.02	17.08	981532
2022-02-16	17.08	17.42	16.93	17.28	775086
2022-02-17	17.09	17.25	16.95	16.96	542609
2022-02-18	16.91	17.01	16.46	16.46	918211
2022-02-22	16.49	16.72	16.16	16.31	1051647
2022-02-23	16.61	16.78	15.01	15.04	1611529
2022-02-24	15.07	18.33	14.93	18.31	4120981
2022-02-25	18.31	18.70	17.80	18.68	2164640
2022-02-28	19.51	21.06	19.23	20.92	3618974
2022-03-01	21.06	21.95	19.99	20.01	3535401
2022-03-02	20.00	20.10	18.94	19.35	2227083
2022-03-03	19.37	19.48	18.69	18.95	1709162
2022-03-04	19.05	20.27	18.86	20.00	2775055
2022-03-07	20.10	20.98	20.06	20.73	3162447
2022-03-08	20.65	21.60	20.23	20.37	2361922
2022-03-09	20.22	20.22	19.17	19.39	1226994
2022-03-10	19.40	19.95	19.31	19.65	899252
2022-03-11	19.59	19.75	18.70	18.72	1091676
2022-03-14	18.49	18.62	17.76	18.13	1268590
2022-03-15	18.14	18.57	18.05	18.56	659326
2022-03-16	18.58	18.70	17.76	18.27	1320555
2022-03-17	18.27	18.98	18.04	18.87	2047023
2022-03-18	19.09	20.26	19.06	20.01	1703184
2022-03-21	19.78	20.16	19.36	19.65	844695
2022-03-22	19.71	20.30	19.55	20.07	665809
2022-03-23	20.03	20.04	19.46	19.80	732456
2022-03-24	20.24	21.00	20.20	20.97	1305368
2022-03-25	20.91	21.18	20.60	20.96	1183978
2022-03-28	20.82	21.04	20.36	20.67	1064597
2022-03-29	20.15	21.13	20.09	20.78	1255634
2022-03-30	20.77	20.89	20.34	20.48	746358
2022-03-31	20.59	20.62	20.18	20.48	593580
2022-04-01	20.48	20.85	20.17	20.70	951857
2022-04-04	20.79	21.98	20.65	21.88	2144666
2022-04-05	21.80	22.26	21.07	21.14	1563862
2022-04-06	21.07	21.27	20.37	20.70	963888
2022-04-07	21.01	21.04	20.15	20.45	698014
2022-04-08	20.41	20.65	19.33	19.41	1000185
2022-04-11	19.14	19.66	18.86	19.33	629632
2022-04-12	19.51	19.92	19.12	19.26	744939
2022-04-13	19.39	19.65	19.23	19.26	562716
2022-04-14	19.38	19.53	18.96	19.19	652425
2022-04-18	19.13	19.20	18.52	18.86	682925
2022-04-19	18.84	19.36	18.84	19.18	716711
2022-04-20	19.21	19.27	18.39	18.42	439278
2022-04-21	18.51	18.61	16.85	16.94	954507
2022-04-22	16.92	17.11	16.52	16.59	838155
2022-04-25	16.28	16.77	16.12	16.74	560463
2022-04-26	16.65	16.85	16.02	16.04	760075
2022-04-27	15.98	16.23	15.36	15.48	974007
2022-04-28	15.66	15.88	15.08	15.66	505936
2022-04-29	15.66	15.78	15.07	15.17	627674
2022-05-02	15.18	15.44	14.91	15.40	704625
2022-05-03	15.31	15.97	15.31	15.74	571318
2022-05-04	15.80	16.38	15.56	16.28	522797
2022-05-05	16.07	16.07	15.06	15.43	645669
2022-05-06	15.28	15.28	13.72	14.01	1211804
2022-05-09	13.57	13.61	12.72	12.99	1982173
2022-05-10	13.15	13.77	12.65	13.45	1693954
2022-05-11	13.49	13.96	12.83	12.87	1240322
2022-05-12	13.19	13.59	12.63	13.02	1222467
2022-05-13	13.40	13.59	13.02	13.16	1179348
2022-05-16	13.08	13.32	12.54	12.58	731959
2022-05-17	13.11	14.23	13.11	14.03	2838977
2022-05-18	13.82	14.34	13.44	13.50	1233047
2022-05-19	13.40	14.63	13.26	14.34	2461409
2022-05-20	14.49	14.90	13.50	13.90	1372009
2022-05-23	14.00	14.13	13.52	13.60	703624
2022-05-24	13.47	13.67	13.12	13.61	1047562
2022-05-25	13.47	13.86	13.45	13.63	829893
2022-05-26	14.63	14.78	14.27	14.28	1440388
2022-05-27	14.29	14.81	14.29	14.77	981487
2022-05-31	14.57	14.96	14.29	14.42	651048
2022-06-01	14.45	14.69	14.19	14.45	598228
2022-06-02	14.43	15.23	14.42	15.21	624149
2022-06-03	14.98	15.01	14.60	14.74	446879
2022-06-06	14.94	15.07	14.57	14.66	610603
2022-06-07	14.50	15.29	14.31	15.21	730225
2022-06-08	15.10	15.32	14.89	14.98	467917
2022-06-09	14.76	14.95	14.61	14.68	453169
2022-06-10	14.41	14.61	14.14	14.21	505320
2022-06-13	13.86	14.18	13.51	14.05	1091752
2022-06-14	13.99	14.11	13.26	13.63	1089028
2022-06-15	13.90	14.37	13.86	14.20	1034272
2022-06-16	13.95	14.16	13.48	13.65	855240
2022-06-17	13.83	13.99	13.30	13.56	2326800
2022-06-21	13.69	14.13	13.41	13.91	893634
2022-06-22	13.64	14.06	13.52	13.54	560598
2022-06-23	13.64	14.02	13.49	13.98	656841
2022-06-24	14.09	14.44	14.00	14.21	1763234
2022-06-27	14.16	14.36	13.91	14.21	416693
2022-06-28	14.39	14.53	13.97	14.03	537540
2022-06-29	14.13	14.14	13.41	13.73	675741
2022-06-30	13.54	13.99	13.32	13.88	566392
2022-07-01	13.75	14.13	13.63	13.93	726719
2022-07-05	13.80	13.85	13.01	13.74	666326
2022-07-06	13.66	13.84	13.39	13.65	425427
2022-07-07	13.66	13.99	13.66	13.97	491352
2022-07-08	13.89	14.05	13.60	13.81	416286
2022-07-11	13.78	13.79	13.11	13.24	648645
2022-07-12	13.16	13.53	13.05	13.09	760436
2022-07-13	12.87	13.09	12.72	12.74	593672
2022-07-14	12.58	12.73	12.32	12.70	644003
2022-07-15	12.98	13.06	12.61	13.05	616650
2022-07-18	13.40	13.49	12.97	13.00	781723
2022-07-19	13.20	13.76	13.15	13.68	1276377
2022-07-20	13.80	14.49	13.63	14.28	1251849
2022-07-21	14.27	14.59	14.05	14.58	860820
2022-07-22	14.64	14.80	14.27	14.31	1126128
2022-07-25	14.23	14.62	14.06	14.28	1152849
2022-07-26	14.28	14.43	13.85	13.91	767232
2022-07-27	14.04	14.11	13.70	13.96	812997
2022-07-28	14.11	14.20	13.79	14.12	678887
2022-07-29	14.12	14.52	14.05	14.39	719236
2022-08-01	14.38	15.12	14.30	15.06	809160
2022-08-02	15.05	15.80	15.05	15.29	741126
2022-08-03	15.48	15.56	14.85	15.27	1341433
2022-08-04	15.41	15.41	14.81	15.05	836276
2022-08-05	15.00	15.24	14.62	14.89	1018169
2022-08-08	14.90	15.09	14.78	15.00	863494
2022-08-09	14.86	14.89	14.40	14.52	580856
2022-08-10	14.79	15.26	14.75	15.10	588688
2022-08-11	15.34	15.44	15.10	15.12	843819
2022-08-12	15.15	15.61	15.09	15.58	686922
2022-08-15	15.45	16.02	15.45	16.01	648266
2022-08-16	15.87	16.23	15.87	15.95	704495
2022-08-17	15.69	15.71	15.29	15.29	622641
2022-08-18	15.25	15.41	15.07	15.39	475654
2022-08-19	15.18	15.18	14.69	14.75	486247
2022-08-22	14.51	14.58	14.10	14.17	506200
2022-08-23	14.13	14.33	13.88	14.04	455958
2022-08-24	14.11	14.44	13.98	14.00	759458
2022-08-25	14.08	14.18	13.39	14.13	1568914
2022-08-26	14.17	14.19	13.21	13.30	1169098
2022-08-29	13.13	13.18	12.86	12.91	804451
2022-08-30	13.00	13.10	12.61	12.75	753575
2022-08-31	12.78	12.87	12.53	12.54	605645
2022-09-01	12.42	12.42	11.74	12.29	1347553
2022-09-02	12.41	12.48	12.00	12.12	719448
2022-09-06	12.10	12.10	11.81	11.88	612432
2022-09-07	11.76	12.13	11.73	12.04	1227117
2022-09-08	11.96	12.16	11.83	12.10	654095
2022-09-09	12.15	12.67	12.13	12.61	591943
2022-09-12	12.65	12.80	12.48	12.79	731241
2022-09-13	12.41	12.41	12.04	12.10	683523
2022-09-14	12.06	12.28	11.83	12.22	700080
2022-09-15	12.17	12.30	11.98	12.06	680460
2022-09-16	11.83	12.24	11.69	12.13	2281845
2022-09-19	12.09	12.39	11.85	12.08	667413
2022-09-20	11.91	11.97	11.76	11.90	521283
2022-09-21	12.10	12.45	12.00	12.07	735892
2022-09-22	12.02	12.17	11.73	12.11	719202
2022-09-23	11.87	11.87	11.14	11.25	995638
2022-09-26	11.12	11.31	10.76	10.77	723818
2022-09-27	10.85	10.99	10.44	10.50	595749
2022-09-28	10.51	10.97	10.20	10.91	750347
2022-09-29	10.73	10.76	10.20	10.39	707441
2022-09-30	10.39	10.52	10.13	10.16	759138
2022-10-03	10.29	10.59	10.20	10.44	929620
2022-10-04	10.71	10.88	10.68	10.81	1067609
2022-10-05	10.63	10.71	10.30	10.57	1108942
2022-10-06	10.48	10.55	10.15	10.18	700983
2022-10-07	10.03	10.06	9.84	9.98	624859
2022-10-10	10.04	10.21	9.82	9.83	813903
2022-10-11	9.78	9.94	9.48	9.63	807976
2022-10-12	9.57	9.57	9.23	9.31	817487
2022-10-13	9.08	9.81	9.06	9.75	1050663
2022-10-14	9.83	9.93	9.23	9.36	781136
2022-10-17	9.67	10.08	9.63	9.98	1007677
2022-10-18	10.24	10.40	10.02	10.12	965035
2022-10-19	9.96	10.25	9.86	10.04	872696
2022-10-20	10.08	10.26	10.00	10.06	572237
2022-10-21	10.09	10.31	9.94	10.23	715504
2022-10-24	10.35	10.57	10.22	10.42	700926
2022-10-25	10.46	10.83	10.32	10.47	1197625
2022-10-26	10.55	10.78	10.45	10.49	897569
2022-10-27	10.60	10.91	10.60	10.72	561487
2022-10-28	10.75	11.14	10.51	11.09	820195
2022-10-31	11.01	11.21	10.93	11.08	670673
2022-11-01	11.29	11.42	11.19	11.32	724400
2022-11-02	11.31	11.33	10.78	10.78	657333
2022-11-03	10.61	10.91	10.53	10.80	873800
2022-11-04	9.91	10.79	9.63	10.79	1632320
2022-11-07	10.83	11.17	10.83	10.99	1194678
2022-11-08	10.94	11.27	10.67	10.80	717035
2022-11-09	10.73	10.73	10.10	10.15	782755
2022-11-10	10.66	11.14	10.66	11.02	880467
2022-11-11	10.93	11.09	10.84	10.97	675181
2022-11-14	10.94	11.00	10.23	10.24	1003454
2022-11-15	10.50	10.86	10.42	10.75	1180007
2022-11-16	10.66	10.70	10.11	10.15	1097738
2022-11-17	9.91	9.98	9.49	9.57	1152901
2022-11-18	9.78	9.83	9.35	9.44	956359
2022-11-21	9.38	9.47	9.25	9.44	746132
2022-11-22	9.49	9.49	9.23	9.26	627913
2022-11-23	9.21	9.49	9.21	9.32	576406
2022-11-25	9.30	9.44	9.21	9.35	283623
2022-11-28	9.25	9.36	9.09	9.12	850935
2022-11-29	9.13	9.41	9.10	9.15	595833
2022-11-30	9.23	9.60	9.00	9.52	1711362
2022-12-01	9.56	9.89	9.54	9.72	681688
2022-12-02	9.53	9.96	9.50	9.90	668725
2022-12-05	9.83	9.88	9.49	9.51	856435
2022-12-06	9.48	9.55	9.25	9.32	654834
2022-12-07	9.30	9.36	9.07	9.22	623485
2022-12-08	9.30	9.44	9.19	9.29	517916
2022-12-09	9.25	9.31	9.02	9.06	845289
2022-12-12	9.12	9.27	8.97	9.26	697267
2022-12-13	9.68	9.75	9.28	9.39	936413
2022-12-14	9.50	9.67	9.40	9.52	766525
2022-12-15	9.26	9.38	9.10	9.19	1312368
2022-12-16	9.05	9.25	9.02	9.21	1912909
2022-12-19	9.22	9.34	9.05	9.32	1319467
2022-12-20	9.28	9.59	9.25	9.52	1393879
2022-12-21	9.60	9.65	9.39	9.44	692001
2022-12-22	9.32	9.44	8.91	9.20	1275193
2022-12-23	9.20	9.51	9.18	9.44	654728
2022-12-27	9.38	9.59	9.27	9.49	894307
2022-12-28	9.46	9.73	9.37	9.65	945989
2022-12-29	9.72	10.11	9.67	10.07	861647
2022-12-30	9.94	10.36	9.72	10.32	991998
2023-01-03	10.29	10.50	9.87	10.03	1100831
2023-01-04	10.06	10.37	10.06	10.21	745659
2023-01-05	10.15	10.35	9.99	10.28	500079
2023-01-06	10.36	10.61	10.30	10.55	751454
2023-01-09	10.63	10.75	10.24	10.34	890190
2023-01-10	10.32	10.94	10.31	10.90	816499
2023-01-11	10.95	11.02	10.77	10.82	780718
2023-01-12	10.97	11.08	10.68	11.07	723132
2023-01-13	10.91	10.93	10.77	10.85	585318
2023-01-17	10.91	11.23	10.89	10.97	777119
2023-01-18	11.00	11.04	10.67	10.67	641909
2023-01-19	10.53	10.61	10.38	10.48	576493
2023-01-20	10.59	10.61	10.35	10.60	568357
2023-01-23	10.59	10.78	10.52	10.72	531357
2023-01-24	10.70	10.90	10.66	10.78	509660
2023-01-25	10.71	10.93	10.51	10.89	422219
2023-01-26	11.07	11.20	10.80	10.99	595803
2023-01-27	10.98	11.34	10.95	11.25	489337
2023-01-30	11.21	11.38	11.16	11.17	415171
2023-01-31	11.20	11.45	11.17	11.45	683779
2023-02-01	11.48	12.07	11.47	11.98	1110217
2023-02-02	12.17	12.48	12.08	12.32	876977
2023-02-03	12.20	12.41	12.02	12.05	686790
2023-02-06	12.01	12.22	11.72	11.80	601898
2023-02-07	11.77	12.00	11.53	11.90	501760
2023-02-08	11.81	11.83	11.39	11.44	420870
2023-02-09	11.59	11.76	11.04	11.14	528709
2023-02-10	11.03	11.22	11.00	11.15	439171
2023-02-13	11.24	11.51	11.20	11.49	438671
2023-02-14	11.45	11.56	11.28	11.53	455203
2023-02-15	11.41	11.89	11.41	11.87	369415
2023-02-16	11.67	11.84	11.56	11.58	455972
2023-02-17	11.60	11.63	11.39	11.59	524250
2023-02-21	11.50	11.64	11.17	11.33	671034
2023-02-22	11.32	11.55	11.19	11.38	670525
2023-02-23	11.55	11.73	11.19	11.47	685713
2023-02-24	12.57	13.66	12.40	12.98	2696696
2023-02-27	13.10	13.12	12.61	12.64	1046249
2023-02-28	12.62	12.83	12.57	12.65	998775
2023-03-01	12.61	12.73	12.47	12.69	777835
2023-03-02	12.58	13.02	12.50	13.01	701718
2023-03-03	12.99	13.17	12.88	13.09	726890
2023-03-06	13.18	13.63	13.03	13.16	1192705
2023-03-07	13.22	13.42	13.06	13.25	810592
2023-03-08	13.27	13.31	12.89	13.04	823053
2023-03-09	13.09	13.30	12.88	12.88	609985
2023-03-10	12.79	12.92	12.45	12.89	1051061
2023-03-13	12.54	12.83	12.31	12.63	1191437
2023-03-14	13.00	13.26	12.82	13.14	1110142
2023-03-15	12.80	12.87	12.32	12.82	1092104
2023-03-16	12.60	13.09	12.56	13.00	803424
2023-03-17	12.91	12.95	12.50	12.54	2427845
2023-03-20	12.70	12.95	12.58	12.82	1455252
2023-03-21	13.02	13.34	13.00	13.21	843144
2023-03-22	13.22	13.48	13.07	13.08	943291
2023-03-23	13.26	13.31	12.89	13.14	705940
2023-03-24	13.01	13.30	12.96	13.29	793386
2023-03-27	13.38	13.42	13.11	13.35	607449
2023-03-28	13.27	13.32	12.84	12.84	757264
2023-03-29	12.99	13.30	12.88	13.29	843802
2023-03-30	13.41	13.60	13.31	13.34	575265
2023-03-31	13.41	13.49	13.31	13.48	717733
2023-04-03	13.44	13.52	13.09	13.22	859251
2023-04-04	13.33	13.63	13.24	13.29	798416
2023-04-05	13.17	13.32	12.75	12.90	934849
2023-04-06	12.90	13.00	12.55	12.89	667964
2023-04-10	12.82	12.99	12.80	12.88	762524
2023-04-11	12.92	13.05	12.87	12.89	472910
2023-04-12	13.07	13.19	12.98	13.03	653312
2023-04-13	13.15	13.22	13.02	13.09	485290
2023-04-14	13.08	13.15	12.70	12.86	592418
2023-04-17	12.89	13.04	12.82	12.98	469997
2023-04-18	13.08	13.09	12.62	12.78	440098
2023-04-19	12.69	12.99	12.65	12.96	702076
2023-04-20	12.87	12.96	12.66	12.84	511121
2023-04-21	12.84	12.87	12.60	12.76	357281
2023-04-24	12.79	12.87	12.74	12.79	466506
2023-04-25	12.62	12.83	12.56	12.81	644014
2023-04-26	12.80	12.80	12.49	12.58	506326
2023-04-27	12.62	12.79	12.59	12.74	499662
2023-04-28	12.76	12.93	12.69	12.90	495040
2023-05-01	12.91	13.28	12.87	13.09	617911
2023-05-02	12.99	13.13	12.79	13.10	876791
2023-05-03	13.10	13.42	12.79	13.00	1127030
2023-05-04	12.50	14.16	12.12	13.98	1957978
2023-05-05	14.22	14.25	13.37	13.57	1254587
2023-05-08	13.64	13.69	13.11	13.21	790674
2023-05-09	13.19	13.60	13.10	13.59	749162
2023-05-10	13.82	13.84	13.36	13.55	676460
2023-05-11	13.44	13.44	13.26	13.39	532760
2023-05-12	13.42	13.52	13.24	13.39	444499
2023-05-15	13.43	13.70	13.40	13.57	477779
2023-05-16	13.59	13.79	13.46	13.65	693645
2023-05-17	13.78	14.22	13.76	14.13	819063
2023-05-18	14.19	14.19	13.91	14.16	729898
2023-05-19	14.24	14.29	13.76	13.78	760151
2023-05-22	13.82	14.09	13.82	14.07	706499
2023-05-23	13.94	14.26	13.83	13.83	683453
2023-05-24	13.68	13.83	13.35	13.44	754172
2023-05-25	13.42	13.42	12.91	13.10	720454
2023-05-26	13.08	13.33	13.02	13.28	742722
2023-05-30	13.33	13.39	13.05	13.18	691599
2023-05-31	13.13	13.25	12.88	13.14	791843
2023-06-01	13.13	13.66	13.12	13.60	491655
2023-06-02	13.77	14.12	13.65	13.87	954350
2023-06-05	13.96	13.99	13.55	13.61	860345
2023-06-06	13.63	14.16	13.63	14.11	581350
2023-06-07	14.16	14.50	14.08	14.43	767253
2023-06-08	14.37	14.42	14.09	14.34	565285
2023-06-09	14.37	14.42	14.13	14.25	423116
2023-06-12	14.24	14.46	14.15	14.35	609821
2023-06-13	14.38	14.41	13.93	14.00	666846
2023-06-14	14.00	14.03	13.72	13.91	833532
2023-06-15	13.86	13.90	13.76	13.87	588443
2023-06-16	14.00	14.00	13.65	13.72	1498960
2023-06-20	13.71	13.83	13.56	13.74	422452
2023-06-21	13.69	15.65	13.67	15.49	3119077
2023-06-22	15.37	15.46	14.50	14.55	1646160
2023-06-23	14.46	14.61	13.81	13.87	1320907
2023-06-26	13.80	14.06	13.60	13.99	699552
2023-06-27	13.99	14.41	13.93	14.37	477762
2023-06-28	14.37	14.52	14.30	14.43	518098
2023-06-29	14.48	14.76	14.48	14.63	568262
2023-06-30	14.72	14.78	14.26	14.34	667992
2023-07-03	14.17	14.24	14.02	14.15	464014
2023-07-05	14.08	14.16	13.98	14.03	489248
2023-07-06	13.91	13.96	13.46	13.61	549379
2023-07-07	13.60	13.75	13.42	13.44	453329
2023-07-10	13.42	13.64	13.34	13.64	1201133
2023-07-11	13.77	13.77	13.50	13.60	526174
2023-07-12	13.75	13.86	13.49	13.56	943296
2023-07-13	13.57	13.63	13.20	13.37	2125062
2023-07-14	13.34	13.50	13.13	13.18	912566
2023-07-17	13.14	13.47	13.14	13.33	712228
2023-07-18	13.40	13.78	13.38	13.47	583367
2023-07-19	13.54	13.66	13.17	13.35	642210
2023-07-20	13.48	14.39	13.42	14.38	1308685
2023-07-21	14.38	15.00	14.33	14.36	1020892
2023-07-24	14.33	14.58	14.21	14.57	680026
2023-07-25	14.54	14.62	14.34	14.59	1136271
2023-07-26	14.59	14.85	14.54	14.60	509536
2023-07-27	14.55	14.77	14.40	14.60	1363200
2023-07-28	14.61	14.76	14.46	14.70	518945
2023-07-31	14.72	15.27	14.68	15.09	1212945
2023-08-01	15.00	15.09	14.66	15.06	951133
2023-08-02	14.90	14.91	14.54	14.69	700178
2023-08-03	14.57	14.81	14.34	14.43	857908
2023-08-04	15.35	16.94	15.34	16.60	3915176
2023-08-07	16.65	16.71	15.75	16.70	1989239
2023-08-08	16.58	17.27	16.13	17.18	1541367
2023-08-09	17.26	17.31	16.13	16.33	1063668
2023-08-10	16.45	16.88	16.36	16.65	1064101
2023-08-11	16.50	16.56	16.20	16.38	567958
2023-08-14	16.25	16.37	16.03	16.05	1112224
2023-08-15	15.96	16.03	15.27	15.30	1217938
2023-08-16	15.24	15.66	15.20	15.26	652812
2023-08-17	15.25	15.59	15.20	15.30	903888
2023-08-18	15.11	15.37	15.01	15.17	545457
2023-08-21	15.15	15.44	15.02	15.25	525741
2023-08-22	15.33	15.41	15.04	15.25	446249
2023-08-23	15.29	15.78	15.21	15.72	641655
2023-08-24	15.60	15.63	15.00	15.01	543746
2023-08-25	15.15	15.41	15.06	15.25	594316
2023-08-28	15.33	15.76	15.26	15.68	721391
2023-08-29	15.68	15.80	15.56	15.64	647304
2023-08-30	15.71	16.01	15.64	15.65	673053
2023-08-31	15.75	16.38	15.53	16.09	1972472
2023-09-01	16.24	16.63	16.01	16.21	720070
2023-09-05	16.21	16.21	15.49	15.52	697980
2023-09-06	15.61	15.92	15.44	15.53	797310
2023-09-07	15.46	15.50	14.86	15.08	748666
2023-09-08	15.07	15.12	14.67	14.70	483320
2023-09-11	15.00	15.00	15.00	15.00	500
2023-09-12	14.64	14.85	14.56	14.62	420526
2023-09-13	14.58	14.83	14.58	14.62	506501
2023-09-14	14.70	14.94	14.67	14.72	563282
2023-09-15	14.76	14.83	14.47	14.60	1315013
2023-09-18	14.60	15.13	14.48	14.87	553271
2023-09-19	14.85	14.96	14.54	14.63	610055
2023-09-20	14.75	15.11	14.62	14.85	597894
2023-09-21	14.65	14.68	14.20	14.37	736445
2023-09-22	14.34	14.53	14.26	14.35	777032
2023-09-25	14.23	14.47	13.98	14.38	709165
2023-09-26	14.21	14.65	14.16	14.52	880555
2023-09-27	14.55	15.00	14.55	14.91	916539
2023-09-28	14.87	15.04	14.79	14.91	714171
2023-09-29	15.00	15.17	14.96	15.02	588783
2023-10-02	14.98	15.20	14.95	15.07	645905
2023-10-03	15.00	15.12	14.74	14.78	681422
2023-10-04	14.79	14.90	14.33	14.82	823981
2023-10-05	14.68	15.01	14.58	14.87	729914
2023-10-06	14.82	15.24	14.70	15.13	677924
2023-10-09	15.70	16.92	15.63	16.81	2323522
2023-10-10	17.13	17.50	16.73	17.26	2571770
2023-10-11	17.42	17.73	16.83	17.03	1831536
2023-10-12	17.05	17.08	16.38	16.50	1238773
2023-10-13	16.65	16.98	16.52	16.95	1099228
2023-10-16	17.15	17.42	16.61	17.39	1676118
2023-10-17	17.33	17.85	17.23	17.60	1601386
2023-10-18	17.61	18.04	17.42	17.47	1344230
2023-10-19	17.63	17.63	16.89	17.00	1187161
2023-10-20	17.00	17.28	16.78	17.14	1233253
2023-10-23	17.05	17.58	16.92	17.17	1349781
2023-10-24	17.37	17.45	16.98	17.17	1339981
2023-10-25	17.20	17.53	17.10	17.21	1262513
2023-10-26	17.18	17.47	16.95	17.22	943626
2023-10-27	17.35	17.45	16.75	16.96	987039
2023-10-30	16.99	17.25	16.53	16.81	946320
2023-10-31	16.89	17.24	16.81	17.05	1256064
2023-11-01	17.17	17.30	16.97	17.22	951804
2023-11-02	17.47	17.95	17.40	17.95	1733721
2023-11-03	17.90	17.99	16.36	17.25	2795225
2023-11-06	17.49	17.63	17.00	17.56	1010430
2023-11-07	17.69	17.87	17.18	17.79	1156168
2023-11-08	17.87	17.88	17.15	17.38	1078355
2023-11-09	17.59	17.59	17.01	17.16	660928
2023-11-10	17.17	17.55	17.04	17.48	660186
2023-11-13	17.42	18.37	17.42	18.11	1396580
2023-11-14	19.00	19.02	18.08	18.57	1796359
2023-11-15	18.65	18.86	18.34	18.65	1286308
2023-11-16	18.54	18.60	18.21	18.53	793587
2023-11-17	18.58	18.95	18.51	18.68	791467
2023-11-20	18.65	19.33	18.62	19.18	1162890
2023-11-21	19.16	19.20	18.63	18.77	1076127
2023-11-22	18.72	19.09	18.67	19.05	728533
2023-11-24	19.17	19.50	19.13	19.46	498763
2023-11-27	19.50	19.54	19.30	19.52	1135075
2023-11-28	19.59	19.72	19.38	19.38	1059375
2023-11-29	19.33	19.50	18.57	18.65	1561122
2023-11-30	18.65	19.18	18.63	19.05	1253007
2023-12-01	19.07	19.54	18.76	19.53	1074046
2023-12-04	19.49	20.24	19.49	20.22	1383299
2023-12-05	20.17	20.30	20.00	20.05	935985
2023-12-06	20.04	20.38	19.99	20.04	797006
2023-12-07	20.01	20.17	19.64	20.16	866230
2023-12-08	20.14	20.47	20.08	20.39	582955
2023-12-11	20.49	20.55	19.99	20.30	1164614
2023-12-12	20.31	20.93	20.25	20.83	1043279
2023-12-13	20.83	21.24	20.49	21.16	1269280
2023-12-14	21.30	21.42	20.11	20.35	1876116
2023-12-15	20.55	20.70	20.13	20.36	3532158
2023-12-18	20.34	20.52	20.06	20.28	844879
2023-12-19	20.28	20.63	20.28	20.57	927758
2023-12-20	20.48	20.67	20.00	20.01	878654
2023-12-21	20.28	20.52	20.04	20.24	760178
2023-12-22	20.29	20.56	20.26	20.29	736635
2023-12-26	20.42	20.61	20.21	20.55	471190
2023-12-27	20.53	20.83	20.45	20.61	634920
2023-12-28	20.50	20.82	20.44	20.59	575969
2023-12-29	20.57	20.57	20.22	20.29	750734
2024-01-02	20.29	20.43	19.54	19.76	946090
2024-01-03	19.62	19.74	18.45	18.50	1800442
2024-01-04	18.70	18.86	18.34	18.53	706959
2024-01-05	18.53	18.64	18.27	18.30	772401
2024-01-08	18.17	18.52	17.87	18.51	720359
2024-01-09	18.29	18.40	18.03	18.13	835481
2024-01-10	18.31	18.68	18.21	18.58	916547
2024-01-11	18.55	18.55	18.11	18.41	713064
2024-01-12	18.65	18.97	18.49	18.96	597631
2024-01-16	19.29	19.35	18.48	18.66	691752
2024-01-17	18.34	18.58	18.26	18.36	540464
2024-01-18	18.42	18.64	18.36	18.51	611960
2024-01-19	18.45	18.45	18.09	18.35	669378
2024-01-22	18.53	18.77	18.50	18.59	880963
2024-01-23	18.68	18.82	18.04	18.06	894687
2024-01-24	18.22	18.27	17.34	17.39	1339841
2024-01-25	17.47	17.61	17.14	17.46	810182
2024-01-26	17.50	17.68	17.07	17.20	749086
2024-01-29	17.26	17.69	17.20	17.63	795991
2024-01-30	17.53	17.60	17.13	17.28	603759
2024-01-31	17.39	17.48	16.93	16.93	1062453
2024-02-01	17.08	17.24	16.71	17.24	855907
2024-02-02	17.13	17.23	16.83	17.04	779483
2024-02-05	16.87	17.57	16.76	17.44	979615
2024-02-06	17.44	17.73	17.30	17.73	966523
2024-02-07	17.74	17.86	17.64	17.67	726337
2024-02-08	17.60	17.82	17.44	17.74	672807
2024-02-09	18.00	18.37	17.82	18.26	807052
2024-02-12	18.50	18.62	18.20	18.38	911542
2024-02-13	17.96	18.32	17.65	17.80	1311085
2024-02-14	19.66	21.60	19.46	20.82	4243311
2024-02-15	21.09	21.09	20.45	20.70	1516842
2024-02-16	20.60	20.99	20.28	20.77	1459233
2024-02-20	20.55	20.90	20.22	20.50	1093164
2024-02-21	20.46	20.68	20.05	20.18	666746
2024-02-22	19.02	19.42	18.51	18.78	3279751
2024-02-23	17.89	18.32	17.77	18.05	9548433
2024-02-26	18.22	18.63	18.02	18.56	4791671
2024-02-27	18.72	18.87	18.49	18.68	4947329
2024-02-28	18.59	18.68	18.26	18.34	1576498
2024-02-29	18.42	18.62	17.98	18.24	2099978
2024-03-01	18.30	18.30	17.97	18.03	1448594
2024-03-04	18.05	18.40	17.88	18.00	1435518
2024-03-05	18.00	18.30	17.77	17.82	1387682
2024-03-06	18.06	18.43	17.87	18.17	1147234
2024-03-07	18.28	18.77	18.21	18.63	1245976
2024-03-08	18.78	18.80	18.39	18.49	973225
2024-03-11	18.57	18.61	18.07	18.14	821059
2024-03-12	18.07	18.16	17.88	17.93	834416
2024-03-13	17.94	18.09	17.48	17.54	990336
2024-03-14	17.60	17.66	17.21	17.38	1063900
2024-03-15	17.34	17.60	17.07	17.10	2938688
2024-03-18	17.10	17.25	16.78	17.00	1002923
2024-03-19	16.97	17.26	16.96	17.14	726630
2024-03-20	17.03	17.71	17.03	17.51	1098096
2024-03-21	17.64	17.88	17.45	17.77	1060175
2024-03-22	17.77	17.77	17.23	17.50	809425
2024-03-25	17.66	18.08	17.56	17.79	893600
2024-03-26	17.80	17.92	17.62	17.79	708828
2024-03-27	18.00	18.14	17.84	18.13	916077
2024-03-28	18.16	18.47	18.16	18.38	1288277
2024-04-01	18.56	18.89	18.35	18.36	1126578
2024-04-02	18.24	18.34	18.00	18.05	961689
2024-04-03	18.04	18.18	17.76	18.10	799264
2024-04-04	18.37	18.60	17.60	17.64	866326
2024-04-05	17.60	17.93	17.56	17.80	854592
2024-04-08	17.90	18.85	17.85	18.51	1412588
2024-04-09	18.32	18.49	18.15	18.33	1085212
2024-04-10	17.79	18.40	17.49	18.10	1399168
2024-04-11	18.13	18.42	17.70	18.23	1237281
2024-04-12	18.26	18.83	17.97	18.21	1579776
2024-04-15	18.27	18.42	17.64	17.74	1455279
2024-04-16	17.58	17.83	17.29	17.63	1271961
2024-04-17	17.80	17.90	17.38	17.75	708030
2024-04-18	17.78	18.03	17.56	17.61	722179
2024-04-19	17.51	18.39	17.51	18.02	1217852
2024-04-22	17.99	18.03	17.62	17.83	816118
2024-04-23	17.79	18.12	17.70	17.84	886472
2024-04-24	17.71	17.89	17.50	17.77	1140221
2024-04-25	17.72	17.72	17.05	17.28	1020343
2024-04-26	18.80	19.23	18.24	18.86	2874969
2024-04-29	19.00	19.14	18.60	18.66	1039441
2024-04-30	18.53	18.71	17.80	17.82	1494131
2024-05-01	17.82	18.45	17.82	18.19	893407
2024-05-02	18.31	18.41	17.76	18.09	985046
2024-05-03	18.43	18.56	17.99	18.54	1017143
2024-05-06	18.65	19.05	18.65	19.01	919477
2024-05-07	18.95	19.30	18.67	18.76	1306584
2024-05-08	19.11	20.05	18.56	19.84	2354362
2024-05-09	19.70	19.87	19.35	19.73	1345148
2024-05-10	19.75	19.88	19.52	19.85	1329530
2024-05-13	19.90	19.99	19.49	19.52	951412
2024-05-14	19.80	20.08	19.72	20.06	991285
2024-05-15	20.23	20.52	20.13	20.31	1246664
2024-05-16	20.25	20.71	20.24	20.59	1234282
2024-05-17	20.65	21.07	20.61	21.03	1036484
2024-05-20	21.10	21.71	20.97	21.64	1284310
2024-05-21	21.55	22.04	21.47	21.70	1105072
2024-05-22	21.64	21.68	21.17	21.41	939682
2024-05-23	21.43	21.65	21.09	21.20	992622
2024-05-24	21.24	21.57	21.18	21.54	806634
2024-05-28	21.78	22.78	21.61	21.80	1399124
2024-05-29	21.59	21.76	21.33	21.43	794084
2024-05-30	21.55	21.74	21.42	21.62	797673
2024-05-31	21.63	21.85	21.42	21.74	898150
2024-06-03	21.91	22.08	21.54	21.77	854407
2024-06-04	21.66	21.66	21.06	21.10	963128
2024-06-05	21.10	21.37	20.92	21.30	620653
2024-06-06	21.12	21.21	20.78	20.80	562216
2024-06-07	20.63	20.74	20.31	20.38	754010
2024-06-10	20.37	20.74	20.30	20.46	587197
2024-06-11	20.30	20.35	20.07	20.24	711903
2024-06-12	20.73	20.78	20.37	20.46	576718
2024-06-13	20.46	20.47	19.86	20.09	833733
2024-06-14	19.80	19.83	19.37	19.80	670536
2024-06-17	19.60	19.84	19.23	19.75	1108414
2024-06-18	19.77	20.23	19.56	20.20	1024975
2024-06-20	20.17	20.31	20.06	20.16	935666
2024-06-21	20.12	20.68	19.91	20.65	3929083
2024-06-24	20.63	21.46	20.46	20.48	1294354
2024-06-25	20.26	20.36	19.95	20.16	1023871
2024-06-26	19.93	19.94	19.58	19.81	902171
2024-06-27	19.79	20.05	19.67	19.97	574809
2024-06-28	20.16	20.49	19.78	20.01	4160527
2024-07-01	19.98	20.10	19.54	19.74	919961
2024-07-02	19.71	20.36	19.67	20.33	955210
2024-07-03	20.33	20.61	20.23	20.48	448061
2024-07-05	20.35	20.66	20.15	20.62	567997
2024-07-08	20.81	21.28	20.75	20.78	642247
2024-07-09	20.75	20.97	20.40	20.43	827452
2024-07-10	20.50	20.64	20.37	20.64	695605
2024-07-11	21.10	21.25	20.82	21.10	783483
2024-07-12	21.32	21.42	20.98	21.01	670752
2024-07-15	21.23	21.54	21.13	21.47	815785
2024-07-16	21.67	22.11	21.62	22.07	1022011
2024-07-17	21.89	22.29	21.52	21.72	993480
2024-07-18	21.56	21.97	21.21	21.30	643706
2024-07-19	21.40	21.40	20.83	20.97	615354
2024-07-22	21.12	21.52	20.81	21.40	632335
2024-07-23	21.46	22.57	21.46	22.54	1117010
2024-07-24	22.38	22.69	21.79	21.80	1145402
2024-07-25	21.90	22.84	21.86	22.25	1101752
2024-07-26	22.70	22.84	22.45	22.66	681282
2024-07-29	22.70	22.84	22.44	22.57	733625
2024-07-30	22.66	22.87	22.16	22.39	1067336
2024-07-31	22.66	22.96	22.26	22.54	751453
2024-08-01	22.54	22.89	21.57	22.03	789261
2024-08-02	21.15	21.23	20.49	20.98	837538
2024-08-05	19.75	20.46	19.50	20.25	849388
2024-08-06	20.14	20.78	20.01	20.36	650110
2024-08-07	20.56	20.82	20.02	20.07	826749
2024-08-08	19.06	20.19	17.91	19.75	1986440
2024-08-09	19.90	20.20	19.65	19.73	1020380
2024-08-12	19.97	20.05	19.36	19.62	876206
2024-08-13	19.84	19.90	19.56	19.84	687861
2024-08-14	19.95	20.31	19.69	19.84	1592535
2024-08-15	20.21	20.33	19.95	20.24	706451
2024-08-16	20.40	21.60	20.37	21.16	1555197
2024-08-19	21.16	21.50	21.00	21.38	870869
2024-08-20	21.37	21.38	20.58	20.79	722965
2024-08-21	20.94	21.02	20.70	20.95	463937
2024-08-22	21.29	21.70	21.20	21.65	810247
2024-08-23	21.76	22.99	21.76	22.77	1563833
2024-08-26	22.95	23.18	22.26	22.58	1130062
2024-08-27	22.51	22.60	22.21	22.30	702964
2024-08-28	22.30	22.91	22.30	22.52	736970
2024-08-29	22.62	23.23	22.50	22.58	1186098
2024-08-30	22.73	23.01	22.41	22.94	738301
2024-09-03	22.69	22.80	21.90	21.93	921995
2024-09-04	21.99	22.64	21.89	22.07	839675
2024-09-05	22.18	22.22	21.75	21.84	536340
2024-09-06	21.71	21.89	20.98	21.09	886441
2024-09-09	21.20	21.60	21.07	21.36	803164
2024-09-10	21.49	21.49	20.90	21.22	593950
2024-09-11	21.05	21.57	20.83	21.53	583158
2024-09-12	21.53	22.05	21.40	21.98	524389
2024-09-13	22.20	22.57	22.10	22.49	774532
2024-09-16	22.50	22.50	21.78	22.15	930533
2024-09-17	22.39	22.63	22.17	22.43	1061365
2024-09-18	22.58	23.98	22.48	23.41	1964278
2024-09-19	23.98	24.08	22.38	22.80	1538215
2024-09-20	22.76	23.33	22.64	22.91	3798862
2024-09-23	23.37	23.95	23.10	23.55	1164940
2024-09-24	23.55	23.55	23.07	23.22	772077
2024-09-25	23.25	23.31	22.99	23.06	784906
2024-09-26	23.35	23.57	23.15	23.19	722773
2024-09-27	23.41	23.68	23.20	23.29	989927
2024-09-30	23.19	23.61	23.07	23.30	603003
2024-10-01	23.31	25.13	22.95	24.82	2266677
2024-10-02	25.01	25.51	24.68	25.34	1667207
2024-10-03	25.22	25.38	24.93	25.18	1228564
2024-10-04	25.21	25.32	24.32	24.75	1271588
2024-10-07	24.85	24.99	24.50	24.79	637350
2024-10-08	24.79	25.45	24.79	25.07	949982
2024-10-09	25.00	25.20	24.68	24.96	706178
2024-10-10	24.65	24.84	24.19	24.43	777310
2024-10-11	24.46	25.25	24.43	25.16	849336
2024-10-14	25.25	25.47	25.09	25.35	617359
2024-10-15	25.37	25.41	24.58	25.30	1147183
2024-10-16	25.40	25.82	25.38	25.74	866884
2024-10-17	25.74	25.91	25.20	25.22	556931
2024-10-18	25.16	25.27	24.83	24.85	576878
2024-10-21	24.96	25.11	24.56	24.67	469077
2024-10-22	24.60	24.67	24.21	24.30	522654
2024-10-23	24.26	24.40	23.78	24.01	697322
2024-10-24	24.00	24.41	23.89	23.93	522187
2024-10-25	24.17	24.43	23.95	23.95	524591
2024-10-28	24.20	24.42	23.83	24.20	719024
2024-10-29	24.12	24.32	23.89	24.19	415362
2024-10-30	23.81	24.25	23.32	23.59	1240590
2024-10-31	23.59	23.66	22.69	22.72	1094824
2024-11-01	22.82	23.21	22.74	22.87	697367
2024-11-04	22.80	23.18	22.77	22.99	634412
2024-11-05	23.06	23.36	23.00	23.19	891949
2024-11-06	24.72	24.92	23.89	24.27	1736532
2024-11-07	24.47	24.48	23.81	23.82	1460327
2024-11-08	24.08	26.21	24.07	25.97	2052511
2024-11-11	26.57	27.53	26.31	27.08	1985650
2024-11-12	26.97	27.70	26.75	27.26	1582204
2024-11-13	27.58	28.62	27.53	27.73	1548671
2024-11-14	27.66	27.97	25.20	25.28	1637294
2024-11-15	25.53	25.53	24.37	24.42	1394579
2024-11-18	24.49	24.81	24.34	24.38	1027277
2024-11-19	24.64	25.08	24.38	25.05	1313167
2024-11-20	25.01	25.32	24.70	25.22	1207607
2024-11-21	25.36	26.36	25.02	26.24	1114733
2024-11-22	26.48	26.85	26.17	26.63	839993
2024-11-25	27.05	27.20	26.17	26.41	1162220
2024-11-26	26.28	27.53	26.24	27.24	1117790
2024-11-27	27.50	27.66	26.43	26.95	911486
2024-11-29	27.33	27.44	26.89	27.09	593090
2024-12-02	27.18	27.21	26.41	26.91	851759
2024-12-03	27.05	27.08	26.03	26.36	905876
2024-12-04	26.42	28.04	26.28	27.95	1119821
2024-12-05	27.76	27.77	27.27	27.30	1211837
2024-12-06	27.62	28.07	27.39	27.99	840416
2024-12-09	28.30	28.37	26.84	27.23	1097994
2024-12-10	27.20	27.67	27.05	27.37	816684
2024-12-11	27.61	27.62	27.15	27.34	637025
2024-12-12	27.21	27.69	26.48	26.50	676449
2024-12-13	26.50	27.36	26.50	26.84	804674
2024-12-16	27.79	28.71	27.36	28.29	2628209
2024-12-17	28.23	28.24	27.11	27.25	1428370
2024-12-18	27.22	27.32	25.17	25.51	1738321
2024-12-19	26.02	26.37	25.26	25.60	1409546
2024-12-20	25.06	26.11	25.04	25.87	2601148
2024-12-23	26.37	26.37	25.71	25.99	956951
2024-12-24	26.06	26.72	25.83	26.66	464914
2024-12-26	26.56	26.88	26.26	26.75	764731
2024-12-27	26.92	27.27	26.35	26.52	1028967
2024-12-30	26.13	26.78	25.64	26.52	851550
2024-12-31	26.66	26.85	26.25	26.38	892566
2025-01-02	26.37	27.00	26.15	26.38	877057
2025-01-03	26.40	27.54	26.40	27.48	932732
2025-01-06	29.40	29.96	28.40	29.53	3722393
2025-01-07	29.88	30.39	28.36	28.61	2391042
2025-01-08	28.30	28.96	27.38	28.94	1791595
2025-01-10	28.23	29.69	28.08	29.37	1746814
2025-01-13	29.70	31.19	29.37	30.89	3185160
2025-01-14	31.60	33.09	31.42	32.76	2916353
2025-01-15	33.30	34.33	32.83	34.05	4039524
2025-01-16	34.13	34.83	33.25	33.61	2589467
2025-01-17	33.84	34.53	33.20	33.62	4950387
2025-01-21	34.01	35.31	33.78	35.22	3105421
2025-01-22	35.21	35.66	34.69	34.95	1830508
2025-01-23	34.83	35.22	34.33	34.57	2874664
2025-01-24	34.41	34.85	33.99	34.13	1613448
2025-01-27	33.46	33.77	32.58	33.48	1869008
2025-01-28	33.50	35.21	33.22	33.48	2078936
2025-01-29	33.44	33.66	32.39	32.75	2213473
2025-01-30	33.49	33.84	32.73	33.65	1228175
2025-01-31	33.68	34.26	33.35	33.37	1361545
2025-02-03	32.50	33.80	32.40	33.20	1436243
2025-02-04	33.30	34.48	33.30	34.38	1757660
2025-02-05	34.60	34.78	34.16	34.28	1386194
2025-02-06	34.33	34.36	31.98	32.54	2037335
2025-02-07	32.60	32.86	32.14	32.46	1474953
2025-02-10	32.92	33.29	32.29	33.09	1543603
2025-02-11	32.85	33.04	31.91	32.07	1720649
2025-02-12	31.38	31.88	30.88	31.01	1902824
2025-02-13	31.25	31.80	28.28	28.56	3897896
2025-02-14	28.26	28.26	26.89	27.16	3734352
2025-02-18	27.30	27.65	26.75	27.05	2681170
2025-02-19	27.04	27.22	26.57	26.85	1793433
2025-02-20	26.77	26.87	25.55	25.99	2269930
2025-02-21	27.03	27.22	25.19	25.29	2331356
2025-02-24	25.56	25.56	23.90	24.39	2340205
2025-02-25	24.56	25.22	24.33	25.11	2934708
2025-02-26	25.20	25.51	24.61	24.96	2609331
2025-02-27	25.01	26.52	24.80	26.27	3397199
2025-02-28	25.78	26.41	25.11	26.39	2862765
2025-03-03	26.77	26.80	25.90	26.01	2350038
2025-03-04	25.50	26.80	25.32	26.38	2373805
2025-03-05	26.33	27.92	26.28	27.81	2772318
2025-03-06	27.45	27.85	26.37	26.88	2292160
2025-03-07	26.57	27.44	26.05	27.29	1910523
2025-03-10	27.67	30.05	27.40	29.18	7229285
2025-03-11	29.12	29.98	28.49	29.06	4217331
2025-03-12	29.48	30.01	29.13	29.60	3268305
2025-03-13	29.44	30.26	29.11	29.52	2382264
2025-03-14	29.70	30.71	29.44	30.43	3177299
2025-03-17	30.63	32.40	30.63	31.89	3780746
2025-03-18	31.47	31.84	30.93	31.25	2876701
2025-03-19	31.35	32.67	31.01	32.56	3098954
2025-03-20	31.90	32.69	31.34	31.70	3498223
2025-03-21	31.48	31.63	30.47	30.81	34278760
2025-03-24	30.97	32.59	30.95	32.53	2990747
2025-03-25	32.33	32.99	32.32	32.96	1850290
2025-03-26	33.00	33.50	31.16	31.42	2217306
2025-03-27	31.27	32.28	31.15	31.47	2046344
2025-03-28	31.47	31.73	30.46	30.68	3261590
2025-03-31	29.81	30.02	28.94	29.69	2768490
2025-04-01	29.68	29.68	28.64	29.30	2025973
2025-04-02	28.64	31.24	28.55	31.16	1885809
2025-04-03	29.71	30.81	29.51	30.42	1991026
2025-04-04	28.91	29.79	27.51	27.82	2559577
2025-04-07	26.27	29.05	25.78	28.24	3122663
2025-04-08	29.43	30.84	28.27	28.92	3813036
2025-04-09	28.39	32.13	28.39	31.83	3486602
2025-04-10	30.91	32.04	30.27	31.71	2425655
2025-04-11	31.71	33.50	31.47	33.24	2490729
2025-04-14	33.60	33.60	32.36	32.99	1517449
2025-04-15	32.92	33.48	32.55	32.96	1083707
2025-04-16	32.89	33.48	32.64	33.27	1551844
2025-04-17	33.47	33.94	32.89	33.09	2131744
2025-04-21	32.88	33.15	31.48	31.92	1409542
2025-04-22	31.98	32.41	31.49	32.12	1712039
2025-04-23	33.16	33.85	32.48	32.96	2461096
2025-04-24	32.95	34.53	32.62	33.29	2156354
2025-04-25	32.99	33.63	32.63	33.59	1462120
2025-04-28	33.46	33.90	32.68	33.50	1512217
2025-04-29	33.50	34.53	33.50	34.42	1584863
2025-04-30	33.84	33.92	33.13	33.79	1468480
2025-05-01	34.39	35.16	33.60	34.93	1543486
2025-05-02	35.44	36.85	35.44	36.29	2302119
2025-05-05	35.39	36.21	34.55	35.88	2110749
2025-05-06	35.53	36.39	35.34	36.23	1717263
2025-05-07	36.24	36.57	35.71	36.06	2292331
2025-05-08	36.60	36.75	33.46	34.22	3269863
2025-05-09	34.09	34.20	33.18	33.61	2092083
2025-05-12	34.43	34.67	32.85	33.93	2215492
2025-05-13	34.46	34.70	33.60	33.78	1796233
2025-05-14	33.95	34.37	33.06	33.53	1488970
2025-05-15	33.56	34.45	33.56	34.39	1072695
2025-05-16	34.31	35.25	34.02	35.21	1834934
2025-05-19	34.64	35.29	34.64	35.13	1188231
2025-05-20	35.10	36.11	34.89	35.74	1537402
2025-05-21	35.67	36.11	34.06	34.33	1361830
2025-05-22	34.31	35.34	34.17	35.20	1424139
2025-05-23	35.00	36.67	34.97	36.01	2389570
2025-05-27	37.04	39.16	36.92	38.12	2998262
2025-05-28	38.27	38.29	37.24	37.33	2022891
2025-05-29	37.53	37.84	36.05	36.43	1584125
2025-05-30	36.18	37.19	35.88	36.89	2236938
2025-06-02	37.70	38.57	37.30	38.04	2807445
2025-06-03	38.76	39.96	38.45	39.09	2716913
2025-06-04	39.53	40.39	39.15	40.10	1932131
2025-06-05	40.68	40.94	39.96	40.36	3440586
2025-06-06	40.93	41.47	40.16	40.47	2033462
2025-06-09	40.93	40.96	39.77	40.59	3161906
2025-06-10	40.68	40.68	38.72	39.30	3198252
2025-06-11	39.94	40.45	37.90	40.40	2538850
2025-06-12	40.20	41.28	39.94	41.24	1573304
2025-06-13	41.65	42.73	40.77	41.76	2786659
2025-06-16	42.19	42.41	41.08	41.21	2725168
2025-06-17	41.25	43.87	41.07	43.23	3032618
2025-06-18	43.20	44.13	41.70	42.16	3119013
2025-06-20	42.46	43.74	40.83	43.11	4784064
2025-06-23	43.86	46.52	42.97	43.63	5487625
2025-06-24	43.45	43.45	40.10	40.77	4902666
2025-06-25	41.29	42.68	41.01	42.33	3571432
2025-06-26	39.56	41.78	39.00	41.33	13922818
2025-06-27	41.93	46.97	41.75	45.84	16654494
2025-06-30	46.39	47.09	45.41	46.45	7719975
2025-07-01	46.28	46.35	42.66	43.07	5960501
2025-07-02	42.96	43.40	41.87	43.28	4811948
2025-07-03	43.92	44.81	43.65	44.66	2147465

Explore More About KTOS

Coins representing dividend payouts and trends

KTOS Dividend History

Discover Kratos Defense &'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

KTOS Stock Split History

Discover Kratos Defense &'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

KTOS Historical Prices

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

Web Analytics