ACAD Historical Prices

Summary

Key Stock Metrics

13.40

(April 9, 2025)

52-Week Low

25.23

(May 16, 2025)

52-Week High

58.72

(July 7, 2020)

All-Time High

22.12

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-27	7.44	7.50	6.50	6.70	1919200
2004-05-28	6.88	6.88	6.61	6.61	105600
2004-06-01	6.59	6.71	6.40	6.50	118600
2004-06-02	6.40	6.45	6.25	6.30	33000
2004-06-03	6.25	6.50	6.25	6.25	30900
2004-06-04	6.60	6.60	6.00	6.02	94200
2004-06-07	6.10	6.30	6.00	6.10	92100
2004-06-08	6.49	6.49	6.06	6.10	52100
2004-06-09	6.30	6.30	5.96	5.96	48200
2004-06-10	6.20	6.20	5.79	6.10	48600
2004-06-14	6.15	6.23	6.05	6.20	45600
2004-06-15	6.11	6.70	6.10	6.40	42900
2004-06-16	6.40	6.70	6.26	6.40	24300
2004-06-17	6.50	6.92	6.30	6.85	133500
2004-06-18	6.95	6.95	6.51	6.62	15400
2004-06-21	6.81	6.89	6.55	6.60	13700
2004-06-22	6.60	6.75	6.35	6.35	16100
2004-06-23	6.84	6.84	6.10	6.40	14600
2004-06-24	6.25	6.30	6.01	6.20	13800
2004-06-25	6.48	6.48	6.00	6.00	1700
2004-06-28	6.44	6.44	5.99	6.15	8100
2004-06-29	6.40	6.50	6.18	6.27	11500
2004-06-30	6.27	6.27	6.13	6.20	3500
2004-07-01	6.32	6.39	6.25	6.30	3100
2004-07-02	6.35	6.35	6.13	6.30	1600
2004-07-06	6.15	6.25	6.15	6.15	2500
2004-07-07	6.17	6.17	6.07	6.08	1900
2004-07-08	6.30	6.30	6.00	6.07	2300
2004-07-09	6.01	6.01	6.00	6.00	2600
2004-07-12	6.25	6.50	6.25	6.38	7000
2004-07-13	6.30	6.40	6.06	6.30	4000
2004-07-14	6.15	6.15	6.15	6.15	100
2004-07-15	6.15	6.35	6.00	6.20	6800
2004-07-16	6.35	6.35	6.05	6.30	900
2004-07-19	6.05	6.30	6.00	6.03	5400
2004-07-20	6.03	6.20	6.00	6.20	2200
2004-07-21	6.02	6.30	6.00	6.01	19600
2004-07-22	6.20	6.30	6.00	6.30	33800
2004-07-23	6.30	6.30	6.02	6.17	1500
2004-07-26	5.97	6.40	5.97	6.11	8800
2004-07-27	6.29	6.30	6.11	6.30	32200
2004-07-28	6.15	6.30	6.15	6.29	33500
2004-07-29	6.08	6.30	5.98	6.29	10200
2004-07-30	6.15	6.34	6.10	6.22	23200
2004-08-02	6.00	6.25	6.00	6.25	800
2004-08-03	6.33	6.48	5.90	5.96	10500
2004-08-04	5.96	6.02	5.75	5.85	17600
2004-08-05	5.80	5.80	5.20	5.23	15600
2004-08-06	5.23	5.39	4.95	5.39	9700
2004-08-09	5.07	5.30	5.06	5.15	3900
2004-08-10	5.20	5.46	5.10	5.46	4600
2004-08-11	5.13	5.38	5.12	5.12	700
2004-08-12	5.40	5.47	5.40	5.47	400
2004-08-13	5.35	5.45	5.14	5.45	1900
2004-08-16	5.16	5.47	5.14	5.28	3600
2004-08-17	5.30	5.75	5.27	5.70	9800
2004-08-18	5.70	5.70	5.70	5.70	900
2004-08-19	5.70	5.70	5.45	5.60	2200
2004-08-20	5.50	5.73	5.00	5.70	1005000
2004-08-23	5.70	5.70	5.30	5.70	3400
2004-08-24	5.70	5.70	5.40	5.60	2300
2004-08-25	5.65	6.00	5.60	5.71	67900
2004-08-26	5.70	6.00	5.15	5.94	36400
2004-08-27	5.81	5.98	5.81	5.91	6600
2004-08-30	6.00	6.24	5.90	6.20	14000
2004-08-31	6.25	6.45	6.25	6.45	10900
2004-09-01	6.45	6.89	6.38	6.89	8200
2004-09-02	6.94	7.09	6.50	6.95	7800
2004-09-03	7.11	7.45	7.11	7.45	24300
2004-09-07	7.46	7.81	7.35	7.40	23700
2004-09-08	7.50	7.50	7.35	7.39	18300
2004-09-09	7.50	7.50	7.31	7.39	11100
2004-09-10	7.35	7.60	7.26	7.41	3600
2004-09-13	7.36	7.92	7.21	7.76	18800
2004-09-14	7.75	7.95	7.60	7.76	29300
2004-09-15	7.89	7.95	7.69	7.95	15600
2004-09-16	7.90	7.90	7.71	7.71	2600
2004-09-17	7.81	7.81	7.65	7.75	3100
2004-09-20	7.80	7.80	7.30	7.49	6900
2004-09-21	7.41	7.58	7.25	7.25	3300
2004-09-22	7.02	7.20	7.00	7.09	11100
2004-09-23	7.02	7.25	7.02	7.25	5400
2004-09-24	7.02	7.25	7.00	7.00	1900
2004-09-27	7.25	7.25	7.03	7.20	5300
2004-09-28	7.39	7.90	7.23	7.23	19800
2004-09-29	7.98	8.00	7.60	7.80	87900
2004-09-30	7.80	7.95	7.73	7.80	142600
2004-10-01	7.80	7.80	7.65	7.80	47000
2004-10-04	7.80	7.90	7.80	7.85	29900
2004-10-05	7.80	7.80	7.78	7.80	10200
2004-10-06	7.75	7.80	7.75	7.80	1900
2004-10-08	7.87	7.87	7.65	7.65	5300
2004-10-11	7.70	7.70	7.45	7.63	3500
2004-10-12	7.56	7.70	7.50	7.66	2200
2004-10-13	7.46	7.67	7.26	7.67	6600
2004-10-14	7.34	7.75	7.26	7.75	4400
2004-10-15	7.58	7.76	7.47	7.73	3700
2004-10-18	7.46	7.50	7.21	7.47	3000
2004-10-19	7.47	7.47	7.21	7.43	4800
2004-10-20	7.22	7.54	7.22	7.54	1100
2004-10-21	7.33	7.55	7.20	7.55	1600
2004-10-22	7.32	7.45	7.11	7.11	5900
2004-10-25	7.11	7.11	6.93	7.00	5100
2004-10-26	7.35	7.50	6.90	6.90	15200
2004-10-27	6.85	7.64	6.85	7.64	16800
2004-10-28	7.64	7.64	7.20	7.63	17900
2004-10-29	7.47	7.63	7.37	7.63	1200
2004-11-01	7.60	7.60	7.32	7.59	3300
2004-11-02	7.37	7.58	7.36	7.36	2300
2004-11-03	7.31	7.41	7.16	7.23	13100
2004-11-04	7.23	7.23	7.13	7.20	3600
2004-11-05	7.25	7.28	7.19	7.19	1700
2004-11-08	7.15	7.44	6.94	7.39	4000
2004-11-09	7.38	7.48	7.38	7.40	3900
2004-11-10	7.48	7.48	7.35	7.35	3400
2004-11-11	7.31	7.48	7.07	7.10	5700
2004-11-12	7.15	7.20	7.09	7.09	3000
2004-11-15	7.07	7.24	7.06	7.08	4100
2004-11-16	7.03	7.33	7.03	7.20	2500
2004-11-17	7.25	7.30	7.06	7.13	9500
2004-11-18	7.08	7.10	7.00	7.07	5900
2004-11-19	7.00	7.05	6.52	6.68	14900
2004-11-22	6.90	6.90	6.52	6.67	8900
2004-11-23	6.65	6.70	6.48	6.61	7800
2004-11-24	6.71	6.90	6.68	6.68	8100
2004-11-26	6.91	6.91	6.79	6.81	6900
2004-11-29	6.90	7.02	6.80	6.82	10200
2004-11-30	6.92	6.92	6.76	6.78	1300
2004-12-01	6.70	6.89	6.65	6.69	2600
2004-12-02	6.72	6.92	6.72	6.81	9000
2004-12-03	6.91	6.91	6.80	6.80	600
2004-12-06	6.90	6.92	6.79	6.79	22000
2004-12-07	6.80	6.81	6.74	6.80	6800
2004-12-08	6.91	6.91	6.52	6.83	17700
2004-12-09	6.74	6.89	6.74	6.82	13500
2004-12-10	6.79	6.89	6.79	6.80	12500
2004-12-13	6.81	7.20	6.81	6.99	31000
2004-12-14	7.00	7.06	6.87	7.04	23400
2004-12-15	6.99	7.05	6.90	6.90	3600
2004-12-16	6.91	6.96	6.72	6.81	12100
2004-12-20	6.78	6.84	6.72	6.72	4800
2004-12-21	6.98	7.08	6.85	6.93	136000
2004-12-22	6.95	6.95	6.88	6.90	7400
2004-12-23	6.75	6.75	5.79	6.31	183800
2004-12-27	6.14	6.34	5.94	6.17	12900
2004-12-28	6.05	6.05	5.81	5.90	53000
2004-12-29	5.89	6.15	5.81	6.13	22900
2004-12-30	6.25	6.25	6.06	6.06	3100
2004-12-31	6.04	6.77	5.70	6.77	49900
2005-01-03	6.82	6.82	6.39	6.39	8600
2005-01-04	6.65	6.65	6.28	6.28	6800
2005-01-05	6.25	6.27	6.21	6.26	5000
2005-01-06	6.35	6.39	6.16	6.34	7700
2005-01-07	6.43	6.70	6.43	6.50	18700
2005-01-10	6.50	6.56	6.40	6.43	9500
2005-01-11	6.59	7.20	6.59	7.02	70600
2005-01-12	7.25	7.64	7.17	7.42	45200
2005-01-13	7.36	7.36	7.07	7.20	17300
2005-01-14	7.11	7.11	7.06	7.06	11400
2005-01-18	7.24	7.24	6.61	6.80	28000
2005-01-19	6.75	6.76	6.61	6.62	10500
2005-01-20	6.61	6.66	6.61	6.65	2600
2005-01-21	6.79	6.79	6.61	6.64	5400
2005-01-24	6.74	6.78	6.25	6.42	10200
2005-01-25	6.32	6.60	6.32	6.56	5600
2005-01-26	6.53	6.75	6.53	6.74	3000
2005-01-27	6.60	7.00	6.60	7.00	12800
2005-01-28	7.00	7.09	6.90	6.96	12000
2005-01-31	7.15	7.15	7.00	7.07	15100
2005-02-01	7.15	7.24	7.08	7.15	6200
2005-02-02	7.25	7.39	7.25	7.35	9600
2005-02-03	7.40	7.50	7.40	7.45	4400
2005-02-04	7.25	7.45	7.00	7.34	9000
2005-02-07	7.40	7.54	7.38	7.50	12300
2005-02-08	7.67	8.12	7.62	8.07	21400
2005-02-09	8.15	8.40	8.07	8.29	12100
2005-02-10	8.31	8.31	7.81	8.03	10700
2005-02-11	8.37	8.37	8.04	8.18	3400
2005-02-14	8.00	8.30	8.00	8.19	6100
2005-02-15	8.06	8.08	8.06	8.08	1100
2005-02-16	8.05	8.27	8.03	8.11	9200
2005-02-17	8.03	8.13	8.00	8.05	2000
2005-02-18	8.01	8.01	7.58	7.64	26600
2005-02-22	8.19	8.19	7.76	7.80	11600
2005-02-23	7.77	8.07	7.50	7.75	35000
2005-02-24	7.64	7.91	7.55	7.61	7500
2005-02-25	7.60	7.90	7.50	7.64	24800
2005-02-28	7.65	7.65	7.40	7.52	32000
2005-03-01	7.60	7.99	7.55	7.73	48700
2005-03-02	8.20	8.20	7.50	7.55	14000
2005-03-03	8.00	8.00	7.53	7.53	7200
2005-03-04	7.90	7.90	7.12	7.21	12400
2005-03-07	7.08	7.10	7.05	7.05	6800
2005-03-08	7.01	7.15	7.00	7.15	200300
2005-03-09	7.00	7.44	6.96	7.17	6100
2005-03-10	7.12	7.12	6.92	6.95	2400
2005-03-11	7.01	7.27	6.98	7.01	3600
2005-03-14	7.30	7.30	6.98	7.09	4000
2005-03-15	7.08	7.43	7.08	7.11	3800
2005-03-16	7.15	7.20	7.15	7.18	2400
2005-03-17	7.17	7.17	7.17	7.17	3600
2005-03-18	7.18	7.46	7.10	7.28	24600
2005-03-21	7.26	7.26	7.05	7.05	7100
2005-03-22	6.95	7.14	6.95	7.09	11100
2005-03-23	7.01	7.19	6.92	7.19	7100
2005-03-24	7.16	7.37	6.96	6.96	2900
2005-03-28	7.00	7.01	7.00	7.01	2300
2005-03-29	6.95	7.47	6.95	7.00	8100
2005-03-30	7.13	7.14	6.92	7.14	2900
2005-03-31	7.07	7.07	6.76	6.90	11900
2005-04-01	6.90	7.19	6.85	6.85	9000
2005-04-04	6.93	7.15	6.85	6.85	6100
2005-04-05	6.77	7.15	6.76	6.93	3700
2005-04-06	6.81	7.10	6.77	6.95	6100
2005-04-07	7.05	7.05	6.91	6.91	500
2005-04-08	6.89	6.89	6.52	6.62	5900
2005-04-11	6.66	6.94	6.28	6.75	26200
2005-04-12	6.78	6.84	6.26	6.57	11600
2005-04-13	6.69	6.82	6.35	6.50	9400
2005-04-14	6.25	7.22	6.25	6.90	18400
2005-04-15	7.33	7.38	6.50	6.92	93300
2005-04-18	7.00	7.18	7.00	7.15	4800
2005-04-19	6.46	6.95	6.39	6.86	24600
2005-04-20	6.54	6.89	6.52	6.74	13400
2005-04-21	6.60	7.21	6.52	7.20	14500
2005-04-22	7.19	7.19	6.72	7.16	20300
2005-04-25	7.25	7.69	7.04	7.28	26200
2005-04-26	7.64	8.01	7.35	7.67	29800
2005-04-27	7.95	7.95	7.66	7.74	10400
2005-04-28	7.95	7.95	7.51	7.51	6000
2005-04-29	7.51	7.70	7.46	7.46	6900
2005-05-02	7.75	7.95	7.57	7.70	21300
2005-05-03	7.96	7.98	7.30	7.50	42200
2005-05-04	7.54	7.83	7.40	7.54	17300
2005-05-05	7.90	7.90	7.30	7.50	10500
2005-05-06	7.50	7.50	7.26	7.40	5000
2005-05-09	7.39	7.40	7.38	7.40	5100
2005-05-10	7.26	7.37	7.26	7.27	6900
2005-05-11	7.50	7.50	7.37	7.43	800
2005-05-12	7.63	7.63	7.20	7.20	26100
2005-05-13	7.20	7.28	7.10	7.19	49700
2005-05-16	7.05	7.22	7.01	7.20	9600
2005-05-17	7.20	7.36	7.17	7.21	182200
2005-05-18	7.20	7.37	7.18	7.37	74800
2005-05-19	7.38	7.88	7.38	7.74	11900
2005-05-20	8.00	8.00	7.50	7.57	17400
2005-05-23	7.91	8.10	7.88	7.91	36500
2005-05-24	8.11	9.30	7.88	9.15	99800
2005-05-25	9.00	9.31	8.80	8.82	94100
2005-05-26	9.10	9.10	8.50	8.52	44200
2005-05-27	9.02	9.02	8.40	8.65	51300
2005-05-31	8.58	8.82	8.56	8.73	17900
2005-06-01	8.82	8.82	8.51	8.71	18100
2005-06-02	8.82	8.82	8.60	8.82	16800
2005-06-03	8.61	8.82	8.61	8.75	16800
2005-06-06	8.59	8.95	8.59	8.79	22500
2005-06-07	8.85	9.07	8.85	8.92	47600
2005-06-08	9.00	9.00	8.33	8.50	15700
2005-06-09	8.53	8.95	8.36	8.85	19400
2005-06-10	8.76	8.77	8.44	8.51	7900
2005-06-13	8.72	8.96	8.54	8.90	25200
2005-06-14	8.88	9.00	8.79	9.00	27100
2005-06-15	9.00	9.00	8.71	8.89	15600
2005-06-16	9.00	9.51	8.95	9.32	74500
2005-06-17	9.32	9.33	9.06	9.20	18500
2005-06-20	9.38	9.38	9.00	9.07	22400
2005-06-21	9.00	9.18	8.81	9.10	25100
2005-06-22	9.00	9.13	8.67	9.02	25600
2005-06-23	9.12	9.15	8.89	9.02	30400
2005-06-24	9.10	9.34	8.96	9.20	662200
2005-06-27	9.21	9.21	8.66	8.80	42800
2005-06-28	8.72	8.89	8.63	8.84	36300
2005-06-29	8.88	8.89	8.71	8.76	45600
2005-06-30	8.85	8.86	8.37	8.40	52300
2005-07-01	8.33	8.50	8.06	8.34	102200
2005-07-05	8.34	8.40	8.24	8.36	52900
2005-07-06	8.40	8.75	8.26	8.29	30600
2005-07-07	8.10	8.26	7.85	8.10	43400
2005-07-08	8.00	9.00	8.00	9.00	21500
2005-07-11	9.00	9.08	8.57	9.07	28000
2005-07-12	9.00	9.04	8.82	8.99	39800
2005-07-13	8.87	9.03	8.82	8.95	15800
2005-07-14	9.07	9.09	8.91	9.04	15600
2005-07-15	8.97	9.08	8.94	8.98	8700
2005-07-18	8.89	8.94	8.78	8.83	56600
2005-07-19	8.83	9.34	8.83	9.27	30900
2005-07-20	9.06	9.57	9.06	9.50	179900
2005-07-21	9.55	9.75	9.16	9.21	278800
2005-07-22	9.19	9.46	9.15	9.33	18800
2005-07-25	9.17	9.65	9.17	9.45	87200
2005-07-26	9.35	9.75	9.35	9.49	66600
2005-07-27	9.61	9.73	9.43	9.48	19800
2005-07-28	9.44	9.57	9.44	9.51	17800
2005-07-29	9.58	9.77	9.41	9.55	60100
2005-08-01	9.65	9.80	9.42	9.64	42500
2005-08-02	9.80	9.80	9.57	9.67	39000
2005-08-03	9.69	9.69	9.24	9.25	9100
2005-08-04	9.18	9.52	8.74	9.47	70800
2005-08-05	9.33	9.35	9.09	9.09	14000
2005-08-08	9.23	9.23	8.78	8.89	29600
2005-08-09	8.80	9.00	8.78	8.87	14400
2005-08-10	9.00	9.00	8.68	8.69	21000
2005-08-11	8.83	9.78	8.65	8.98	32800
2005-08-12	8.90	9.02	8.61	8.81	15000
2005-08-15	8.91	9.02	8.76	9.02	6000
2005-08-16	8.93	9.66	8.85	8.86	16600
2005-08-17	8.90	8.90	8.66	8.66	51900
2005-08-18	8.65	8.73	8.56	8.56	85900
2005-08-19	8.54	9.03	8.54	8.88	39500
2005-08-22	8.97	9.28	8.97	9.24	63900
2005-08-23	9.23	9.30	9.00	9.27	23200
2005-08-24	9.26	9.52	9.26	9.46	56400
2005-08-25	9.45	9.75	9.30	9.55	94500
2005-08-26	9.54	9.54	9.17	9.24	36100
2005-08-29	9.06	9.39	9.06	9.39	15700
2005-08-30	9.51	9.57	9.40	9.45	8100
2005-08-31	9.40	9.57	9.38	9.57	45000
2005-09-01	9.50	9.95	9.45	9.91	280700
2005-09-02	9.91	10.35	9.80	10.07	226700
2005-09-06	10.20	10.25	9.90	10.13	54400
2005-09-07	10.18	10.36	10.04	10.35	39700
2005-09-08	10.50	11.29	10.40	11.00	97300
2005-09-09	11.21	11.28	10.96	11.01	55700
2005-09-12	11.08	11.14	10.98	11.04	126200
2005-09-13	11.10	11.10	10.70	10.87	34700
2005-09-14	10.92	11.00	10.74	10.75	38400
2005-09-15	10.84	11.11	10.72	11.04	226100
2005-09-16	11.15	11.21	10.98	11.02	426600
2005-09-19	10.94	11.06	10.76	11.06	34200
2005-09-20	11.14	11.31	11.14	11.31	129400
2005-09-21	11.30	11.30	10.69	10.71	163800
2005-09-22	10.61	11.12	10.13	10.90	150000
2005-09-23	10.97	11.04	10.85	10.87	163500
2005-09-26	11.00	11.01	10.63	10.99	90300
2005-09-27	11.07	11.07	10.78	10.95	26700
2005-09-28	10.77	11.01	10.77	10.87	76300
2005-09-29	10.78	11.13	10.71	11.13	99600
2005-09-30	11.28	11.69	11.20	11.37	119100
2005-10-03	11.50	11.51	11.27	11.31	77000
2005-10-04	11.44	11.53	11.15	11.15	54400
2005-10-05	11.15	11.46	10.84	11.02	84800
2005-10-06	11.02	11.19	10.51	10.62	73800
2005-10-07	10.51	11.07	10.51	10.80	14900
2005-10-10	10.79	11.00	10.78	10.80	16300
2005-10-11	10.75	10.79	10.05	10.15	35600
2005-10-12	10.04	10.90	10.00	10.87	59400
2005-10-13	10.83	11.05	10.67	10.98	83100
2005-10-14	11.05	11.05	10.92	11.02	41600
2005-10-17	11.49	11.49	11.30	11.41	127200
2005-10-18	11.49	11.49	10.78	11.18	40900
2005-10-19	11.04	11.47	10.89	11.47	67100
2005-10-20	11.41	11.43	11.13	11.19	19000
2005-10-21	11.22	11.35	11.06	11.16	29100
2005-10-24	11.19	11.31	11.19	11.27	17000
2005-10-25	11.16	11.32	11.02	11.24	64600
2005-10-26	11.27	11.28	11.04	11.07	6500
2005-10-27	11.01	11.03	10.61	10.62	25800
2005-10-28	10.75	10.79	10.30	10.50	26000
2005-10-31	10.30	10.50	10.30	10.50	31981
2005-11-01	10.38	10.41	10.24	10.29	26900
2005-11-02	10.35	10.38	10.06	10.32	83600
2005-11-03	10.34	10.34	10.18	10.22	50700
2005-11-04	10.30	10.30	9.98	10.10	23200
2005-11-07	9.80	10.25	9.80	10.06	73800
2005-11-08	9.94	10.42	9.70	10.29	45800
2005-11-09	10.44	10.55	10.12	10.47	102400
2005-11-10	10.50	10.50	10.21	10.49	58000
2005-11-11	10.42	11.85	10.27	10.29	67000
2005-11-14	10.43	10.44	10.25	10.37	39100
2005-11-15	10.37	10.37	9.65	9.67	65000
2005-11-16	9.70	9.79	9.10	9.47	149800
2005-11-17	9.65	9.80	9.20	9.76	27400
2005-11-18	9.89	9.89	9.40	9.49	81400
2005-11-21	9.42	9.50	9.30	9.50	29800
2005-11-22	9.43	9.50	9.37	9.49	30700
2005-11-23	9.55	9.55	9.31	9.35	9600
2005-11-25	9.25	9.34	9.25	9.30	5900
2005-11-28	9.28	9.55	9.19	9.25	15000
2005-11-29	9.36	9.63	9.11	9.25	77300
2005-11-30	9.33	9.55	8.73	8.77	64700
2005-12-01	9.04	10.80	9.01	10.29	135600
2005-12-02	10.16	10.16	9.80	9.86	102400
2005-12-05	9.93	10.04	9.78	9.94	110500
2005-12-06	9.85	10.00	9.85	9.91	59900
2005-12-07	9.82	10.01	9.74	9.94	44000
2005-12-08	9.90	10.00	9.72	9.79	18000
2005-12-09	9.92	9.92	9.63	9.67	9400
2005-12-12	9.57	10.00	9.55	9.82	40800
2005-12-13	9.82	10.12	9.80	10.06	57000
2005-12-14	10.13	10.13	9.89	9.97	25800
2005-12-15	9.87	9.89	9.55	9.69	35000
2005-12-16	9.73	9.80	9.35	9.71	104800
2005-12-19	9.60	9.99	9.57	9.75	36000
2005-12-20	9.76	10.05	9.61	9.67	61200
2005-12-21	9.76	10.02	9.76	9.93	21500
2005-12-22	10.00	10.03	9.89	10.00	32200
2005-12-23	10.03	10.03	9.88	9.90	19900
2005-12-27	10.05	10.05	9.61	9.71	40000
2005-12-28	9.87	10.03	9.71	9.97	23100
2005-12-29	10.00	10.03	9.94	9.94	149800
2005-12-30	10.00	10.00	9.80	9.85	43500
2006-01-03	10.00	10.10	9.95	9.99	122600
2006-01-04	10.13	10.13	9.91	9.97	54300
2006-01-05	10.05	10.06	9.96	10.01	38900
2006-01-06	10.07	10.75	9.97	10.46	238900
2006-01-09	10.50	10.85	10.48	10.69	123200
2006-01-10	10.70	10.99	10.49	10.99	19400
2006-01-11	10.99	11.03	10.68	10.80	79400
2006-01-12	10.69	10.89	10.56	10.71	90700
2006-01-13	10.64	10.84	10.64	10.71	134300
2006-01-17	11.00	11.01	10.50	10.74	68700
2006-01-18	10.83	10.90	10.60	10.77	102300
2006-01-19	10.86	11.00	10.77	10.86	87500
2006-01-20	10.93	10.93	10.37	10.39	65700
2006-01-23	10.40	10.40	9.90	9.93	46000
2006-01-24	9.95	10.09	9.60	10.09	37200
2006-01-25	10.05	11.41	9.88	10.91	139700
2006-01-26	10.91	10.91	10.40	10.55	59500
2006-01-27	10.52	10.52	10.00	10.24	82600
2006-01-30	10.18	10.46	10.08	10.29	267900
2006-01-31	12.97	13.49	12.89	13.05	9334000
2006-02-01	13.14	15.00	12.96	14.45	2708400
2006-02-02	15.17	16.25	14.99	15.40	2916400
2006-02-03	15.06	15.19	13.95	14.33	1421000
2006-02-06	14.53	14.65	13.57	13.81	795200
2006-02-07	13.75	14.50	13.49	13.57	506600
2006-02-08	13.80	14.20	13.58	13.76	373900
2006-02-09	13.98	14.38	13.87	14.01	421300
2006-02-10	14.40	14.60	14.00	14.49	566500
2006-02-13	14.62	14.81	14.39	14.72	396000
2006-02-14	14.94	15.48	14.77	15.43	673900
2006-02-15	15.45	15.48	15.00	15.12	506900
2006-02-16	15.19	15.23	14.52	14.88	383700
2006-02-17	14.92	15.09	14.09	15.09	346500
2006-02-21	15.09	15.15	14.45	14.83	246100
2006-02-22	14.91	15.09	14.55	14.76	187700
2006-02-23	14.70	14.81	14.11	14.74	205000
2006-02-24	14.69	14.80	14.36	14.74	149200
2006-02-27	14.70	14.75	14.50	14.73	266700
2006-02-28	14.86	15.47	14.60	14.97	380500
2006-03-01	14.97	15.08	14.12	14.63	524600
2006-03-02	14.64	14.88	13.75	14.81	616400
2006-03-03	14.95	15.41	14.94	15.23	402700
2006-03-06	15.22	15.67	14.96	14.99	447400
2006-03-07	14.95	15.20	14.55	14.81	269500
2006-03-08	14.80	14.90	14.43	14.65	520900
2006-03-09	14.59	14.96	14.55	14.83	407900
2006-03-10	14.78	15.25	14.78	15.24	260800
2006-03-13	15.30	15.76	15.16	15.37	704000
2006-03-14	15.35	16.45	15.26	16.35	940200
2006-03-15	16.35	17.10	16.31	16.86	754200
2006-03-16	17.10	17.90	16.88	17.80	653000
2006-03-17	17.93	17.94	16.04	16.34	1154500
2006-03-20	16.27	16.45	14.54	14.96	1381100
2006-03-21	15.25	15.83	15.19	15.46	579300
2006-03-22	15.27	15.71	14.93	15.62	438300
2006-03-23	15.51	15.74	15.25	15.58	326400
2006-03-24	15.30	15.35	14.55	14.81	1547200
2006-03-27	14.62	14.72	14.55	14.58	385000
2006-03-28	14.84	14.98	14.59	14.90	555900
2006-03-29	15.18	15.70	15.01	15.70	401200
2006-03-30	15.82	16.29	15.68	15.70	594000
2006-03-31	15.86	16.25	15.71	15.98	251300
2006-04-03	16.00	16.23	15.51	15.57	344400
2006-04-04	15.57	15.94	15.32	15.93	391100
2006-04-05	15.85	16.20	15.85	16.13	317100
2006-04-06	16.19	16.19	15.70	15.80	247100
2006-04-07	15.76	15.79	15.22	15.24	257000
2006-04-10	15.30	15.54	15.16	15.26	180100
2006-04-11	15.25	15.36	14.67	14.71	475100
2006-04-12	14.60	15.04	14.60	14.91	179600
2006-04-13	14.98	15.04	14.86	14.90	145800
2006-04-17	14.76	15.01	14.59	14.90	192100
2006-04-18	14.84	15.16	14.71	15.15	156000
2006-04-19	15.61	15.61	15.10	15.28	227000
2006-04-20	15.20	15.23	15.05	15.11	188300
2006-04-21	15.25	15.31	15.05	15.16	195300
2006-04-24	14.81	15.00	13.88	14.14	405300
2006-04-25	14.09	14.22	13.86	14.15	186100
2006-04-26	14.26	14.26	13.34	13.55	381700
2006-04-27	13.37	13.90	12.40	12.72	851400
2006-04-28	12.00	12.02	11.33	11.57	2481900
2006-05-01	11.41	12.04	11.41	11.90	523200
2006-05-02	11.85	11.99	11.61	11.86	307200
2006-05-03	11.75	11.92	11.68	11.90	177800
2006-05-04	11.89	11.90	11.60	11.78	200400
2006-05-05	11.80	12.28	11.66	12.02	544800
2006-05-08	11.96	12.06	11.81	11.98	204300
2006-05-09	11.91	12.08	11.81	11.85	142800
2006-05-10	11.69	11.80	11.40	11.59	248900
2006-05-11	11.99	11.99	11.05	11.13	577900
2006-05-12	11.03	11.21	10.62	10.86	310100
2006-05-15	10.75	11.49	10.65	11.35	427100
2006-05-16	11.42	11.50	10.97	11.04	234900
2006-05-17	10.92	11.00	10.24	10.61	317800
2006-05-18	10.59	10.97	10.54	10.59	220500
2006-05-19	10.64	10.75	10.01	10.24	858800
2006-05-22	10.15	10.53	10.00	10.33	278000
2006-05-23	10.41	10.62	9.86	9.88	206400
2006-05-24	9.86	10.10	9.52	9.81	227800
2006-05-25	9.94	10.41	9.87	10.39	235900
2006-05-26	10.49	10.70	10.40	10.49	364500
2006-05-30	10.50	10.65	10.11	10.26	218500
2006-05-31	10.28	10.54	10.25	10.36	432900
2006-06-01	10.33	10.49	10.15	10.41	157500
2006-06-02	10.51	10.51	10.26	10.35	96800
2006-06-05	10.33	10.50	9.92	9.97	199700
2006-06-06	10.04	10.09	9.60	9.94	194600
2006-06-07	9.93	10.05	9.81	9.83	235400
2006-06-08	9.74	9.99	8.97	9.22	298700
2006-06-09	9.22	9.43	9.02	9.15	175600
2006-06-12	9.15	9.20	8.92	9.04	150100
2006-06-13	8.90	9.00	8.48	8.58	263300
2006-06-14	8.57	8.88	8.48	8.73	162800
2006-06-15	8.78	9.28	8.78	9.17	204800
2006-06-16	9.16	9.28	8.75	8.87	604300
2006-06-19	8.89	8.92	8.57	8.58	170000
2006-06-20	8.57	8.72	8.34	8.39	172800
2006-06-21	8.38	8.66	8.32	8.41	297900
2006-06-22	8.40	8.44	8.10	8.12	146000
2006-06-23	8.12	8.22	7.96	7.97	198800
2006-06-26	7.97	8.27	7.96	8.17	176700
2006-06-27	8.15	8.20	7.60	7.62	271500
2006-06-28	7.63	7.83	7.63	7.78	166600
2006-06-29	7.82	8.25	7.80	8.18	223300
2006-06-30	8.15	8.49	8.10	8.44	528200
2006-07-03	8.46	8.76	8.43	8.60	47800
2006-07-05	8.49	8.60	8.33	8.35	92700
2006-07-06	8.35	8.48	8.35	8.42	76900
2006-07-07	8.42	8.43	8.05	8.07	167200
2006-07-10	8.33	8.56	8.13	8.22	199300
2006-07-11	8.23	8.65	8.20	8.56	187900
2006-07-12	8.59	8.71	8.19	8.39	177800
2006-07-13	8.42	8.63	7.65	7.69	325000
2006-07-14	7.66	7.88	7.43	7.52	180500
2006-07-17	7.47	7.60	6.77	6.77	452500
2006-07-18	6.83	6.94	6.35	6.46	330100
2006-07-19	6.47	6.77	6.47	6.55	298300
2006-07-20	6.59	6.69	6.18	6.33	288700
2006-07-21	6.32	6.54	6.18	6.49	233700
2006-07-24	6.52	6.85	6.52	6.84	195000
2006-07-25	6.84	7.04	6.74	6.77	109400
2006-07-26	6.77	6.90	6.59	6.63	121800
2006-07-27	6.64	6.86	6.36	6.53	127700
2006-07-28	6.38	6.75	6.38	6.63	81200
2006-07-31	6.65	6.66	6.40	6.43	113300
2006-08-01	6.41	6.48	6.20	6.20	81600
2006-08-02	6.20	6.42	6.18	6.32	106800
2006-08-03	6.29	6.36	6.16	6.19	176400
2006-08-04	6.31	6.31	5.76	5.80	331300
2006-08-07	5.75	5.97	5.67	5.92	186800
2006-08-08	6.00	6.28	5.91	6.03	293500
2006-08-09	6.05	6.05	5.50	5.56	333100
2006-08-10	5.50	5.50	5.07	5.26	354100
2006-08-11	5.27	5.47	5.26	5.39	152700
2006-08-14	5.40	5.84	5.39	5.49	216800
2006-08-15	5.78	6.35	5.74	6.32	655600
2006-08-16	6.39	7.09	6.38	6.90	750400
2006-08-17	6.95	7.56	6.90	7.35	582800
2006-08-18	7.41	7.65	7.24	7.58	381700
2006-08-21	7.56	7.61	7.22	7.30	325900
2006-08-22	7.26	7.56	7.20	7.40	228500
2006-08-23	7.42	7.83	7.37	7.71	211700
2006-08-24	7.75	8.20	7.75	8.15	252900
2006-08-25	8.25	8.55	8.01	8.55	242600
2006-08-28	8.59	8.62	8.01	8.05	163700
2006-08-29	8.10	8.35	8.10	8.33	145900
2006-08-30	8.08	8.74	8.08	8.63	247700
2006-08-31	8.75	8.81	8.63	8.66	145100
2006-09-01	8.72	8.81	8.31	8.36	107100
2006-09-05	8.51	8.52	7.80	7.81	269000
2006-09-06	7.71	8.01	7.64	7.96	352000
2006-09-07	7.87	8.05	7.55	8.00	366300
2006-09-08	8.05	8.09	7.65	7.72	339800
2006-09-11	7.63	8.03	7.60	7.98	157900
2006-09-12	8.02	8.38	7.92	8.33	204400
2006-09-13	8.30	8.40	8.16	8.38	171600
2006-09-14	8.32	8.55	8.21	8.52	210900
2006-09-15	8.58	8.79	8.35	8.63	309900
2006-09-18	8.51	8.77	8.38	8.44	201000
2006-09-19	8.41	8.73	7.89	8.02	325000
2006-09-20	8.10	8.31	8.06	8.22	72000
2006-09-21	8.29	8.36	8.02	8.05	72700
2006-09-22	7.99	8.00	7.75	7.88	142100
2006-09-25	7.90	8.29	7.90	8.20	179500
2006-09-26	8.30	8.49	8.17	8.38	88300
2006-09-27	8.37	8.64	8.37	8.57	120100
2006-09-28	8.63	8.75	8.60	8.63	144900
2006-09-29	8.62	8.74	8.61	8.64	122300
2006-10-02	8.60	8.66	8.12	8.34	122000
2006-10-03	8.28	8.47	8.10	8.37	130700
2006-10-04	8.38	8.67	8.30	8.65	103700
2006-10-05	8.69	9.10	8.65	8.97	204300
2006-10-06	8.91	9.00	8.81	8.85	88700
2006-10-09	8.80	9.35	8.80	9.27	244100
2006-10-10	9.34	9.66	9.34	9.51	139500
2006-10-11	9.60	9.60	9.19	9.33	113800
2006-10-12	9.39	9.85	9.32	9.81	195900
2006-10-13	9.87	10.33	9.85	10.10	310300
2006-10-16	10.18	10.19	9.90	10.01	228800
2006-10-17	10.00	10.29	9.98	10.20	191100
2006-10-18	10.30	10.52	10.12	10.41	169100
2006-10-19	10.41	10.55	10.27	10.40	103600
2006-10-20	10.47	10.47	9.89	10.04	127200
2006-10-23	9.99	10.05	9.72	9.80	121000
2006-10-24	9.80	9.87	9.48	9.50	137000
2006-10-25	9.54	9.58	9.24	9.35	146800
2006-10-26	9.38	9.72	9.30	9.67	158600
2006-10-27	9.68	9.93	9.54	9.57	414700
2006-10-30	9.57	9.58	9.29	9.45	116061
2006-10-31	9.45	9.60	9.39	9.48	95432
2006-11-01	9.54	9.58	9.16	9.17	127396
2006-11-02	9.08	9.47	9.07	9.30	176116
2006-11-03	9.35	9.88	9.26	9.83	173950
2006-11-06	9.98	10.44	9.85	10.40	235197
2006-11-07	10.44	10.44	9.76	9.93	272574
2006-11-08	9.92	9.92	9.65	9.76	137711
2006-11-09	9.81	9.81	9.40	9.45	193411
2006-11-10	9.43	9.43	9.15	9.29	222770
2006-11-13	9.23	9.42	9.05	9.19	247938
2006-11-14	9.17	9.60	9.12	9.60	129535
2006-11-15	9.61	9.83	9.61	9.80	99958
2006-11-16	9.82	9.95	9.74	9.84	77093
2006-11-17	9.84	9.84	9.50	9.74	98800
2006-11-20	9.70	9.80	9.52	9.80	75767
2006-11-21	9.80	9.91	9.72	9.74	66576
2006-11-22	9.72	9.75	9.20	9.32	134038
2006-11-24	9.24	9.46	9.18	9.30	41584
2006-11-27	9.21	9.30	8.99	9.04	155043
2006-11-28	9.01	9.08	8.70	8.98	125535
2006-11-29	9.00	9.24	8.88	9.18	235577
2006-11-30	9.15	9.51	9.06	9.36	158071
2006-12-01	9.45	9.45	9.07	9.29	91119
2006-12-04	9.24	9.35	9.11	9.19	82395
2006-12-05	9.15	9.20	9.02	9.12	114703
2006-12-06	9.10	9.12	9.02	9.07	101641
2006-12-07	9.05	9.12	8.97	9.00	111064
2006-12-08	8.96	9.19	8.87	8.96	84533
2006-12-11	8.98	9.00	8.87	8.97	113397
2006-12-12	8.93	8.95	8.62	8.76	114284
2006-12-13	8.78	9.20	8.78	9.15	232865
2006-12-14	9.19	9.50	9.19	9.25	142254
2006-12-15	9.26	9.50	9.10	9.16	194548
2006-12-18	9.25	9.50	9.17	9.26	220343
2006-12-19	9.18	9.23	8.89	8.92	125687
2006-12-20	8.98	9.06	8.90	8.98	87827
2006-12-21	9.01	9.04	8.79	9.00	88264
2006-12-22	8.84	8.98	8.84	8.92	42582
2006-12-26	8.89	9.10	8.88	9.06	73559
2006-12-27	9.10	9.23	8.98	9.08	148918
2006-12-28	9.05	9.10	8.82	8.89	117821
2006-12-29	8.85	8.93	8.72	8.79	156587
2007-01-03	8.89	8.91	8.68	8.77	93175
2007-01-04	8.77	8.77	8.53	8.64	126165
2007-01-05	8.71	8.71	8.30	8.30	141558
2007-01-08	8.28	8.28	8.00	8.07	177055
2007-01-09	8.09	8.10	7.80	7.90	139496
2007-01-10	7.88	7.94	7.81	7.89	108863
2007-01-11	7.75	7.98	7.72	7.79	158349
2007-01-12	7.75	7.85	7.24	7.44	321407
2007-01-16	7.43	7.44	6.73	6.84	485937
2007-01-17	6.84	7.16	6.82	7.10	286931
2007-01-18	7.07	7.41	7.06	7.37	233553
2007-01-19	7.37	7.37	7.12	7.25	128329
2007-01-22	7.22	7.29	7.18	7.25	129749
2007-01-23	7.21	7.21	7.00	7.08	191523
2007-01-24	7.09	7.09	7.01	7.06	157436
2007-01-25	7.04	7.08	7.02	7.05	128312
2007-01-26	7.05	7.05	6.99	7.02	261667
2007-01-29	7.00	7.07	7.00	7.06	160245
2007-01-30	7.06	7.10	7.01	7.03	54104
2007-01-31	7.02	7.17	7.02	7.15	159517
2007-02-01	7.15	7.31	7.15	7.30	104160
2007-02-02	7.30	7.46	7.28	7.33	86971
2007-02-05	7.29	7.41	7.06	7.10	137042
2007-02-06	7.16	7.23	7.10	7.15	104077
2007-02-07	7.19	7.19	7.09	7.12	74783
2007-02-08	7.20	7.20	7.08	7.09	106269
2007-02-09	7.07	7.14	7.02	7.05	210423
2007-02-12	7.02	7.03	6.80	6.93	153998
2007-02-13	6.93	7.10	6.88	7.00	165837
2007-02-14	6.98	7.13	6.91	7.05	217133
2007-02-15	7.05	7.12	6.90	7.01	110807
2007-02-16	7.03	7.15	6.94	7.13	94699
2007-02-20	7.18	7.22	7.05	7.18	95471
2007-02-21	7.18	7.39	7.17	7.34	206860
2007-02-22	7.36	7.72	7.36	7.49	210740
2007-02-23	7.61	8.00	7.56	7.84	276771
2007-02-26	7.98	7.98	7.55	7.58	205775
2007-02-27	7.50	7.54	7.10	7.18	369255
2007-02-28	7.15	7.25	6.94	6.96	268361
2007-03-01	6.73	6.95	6.66	6.86	229883
2007-03-02	6.77	7.50	6.77	6.94	244939
2007-03-05	6.83	6.93	6.70	6.76	240849
2007-03-06	6.77	7.07	6.77	6.99	142523
2007-03-07	7.07	7.23	6.76	6.78	254497
2007-03-08	6.89	7.14	6.82	6.86	226836
2007-03-09	6.94	7.04	6.71	6.76	129100
2007-03-12	6.76	7.00	6.76	7.00	108014
2007-03-13	6.94	7.16	6.82	6.99	235221
2007-03-14	6.97	7.07	6.65	7.04	343178
2007-03-15	6.90	7.17	6.63	6.73	388815
2007-03-16	6.75	6.78	6.63	6.69	350867
2007-03-19	11.11	14.51	10.57	13.61	21601516
2007-03-20	13.24	15.84	12.65	14.55	12566722
2007-03-21	13.95	14.79	13.47	13.72	2999644
2007-03-22	13.75	14.32	13.25	13.58	2307853
2007-03-23	13.53	15.07	13.41	14.45	2987603
2007-03-26	14.45	15.34	14.01	15.25	2422819
2007-03-27	15.14	16.84	15.11	16.37	3017476
2007-03-28	16.11	16.66	14.64	15.42	1563246
2007-03-29	15.85	16.75	15.78	16.50	1081604
2007-03-30	16.45	16.75	14.90	15.02	1036101
2007-04-02	14.99	15.45	14.04	14.64	1231422
2007-04-03	14.72	16.55	14.72	16.41	1760886
2007-04-04	16.43	17.08	15.51	15.60	1351635
2007-04-05	15.89	16.00	15.24	15.65	2889204
2007-04-09	15.65	16.33	15.65	16.14	1117519
2007-04-10	16.04	16.21	15.50	15.59	718225
2007-04-11	15.70	15.84	15.23	15.65	598175
2007-04-12	15.80	15.80	15.21	15.63	456255
2007-04-13	15.60	15.74	15.44	15.47	251870
2007-04-16	15.57	15.63	15.32	15.48	280613
2007-04-17	15.45	16.37	15.45	15.50	1265915
2007-04-18	15.49	15.49	14.60	14.98	656819
2007-04-19	15.05	15.05	14.64	14.73	390862
2007-04-20	14.86	14.90	14.40	14.60	383345
2007-04-23	14.55	14.69	14.26	14.45	433654
2007-04-24	14.36	14.55	14.24	14.36	172853
2007-04-25	14.38	14.47	14.00	14.22	371938
2007-04-26	14.21	14.21	13.85	13.89	363280
2007-04-27	13.84	14.00	13.52	13.65	357614
2007-04-30	13.70	14.20	13.53	13.66	948318
2007-05-01	13.62	13.71	13.01	13.50	821235
2007-05-02	13.46	13.80	13.21	13.70	469193
2007-05-03	13.48	13.62	13.26	13.32	399224
2007-05-04	13.40	13.49	13.05	13.49	305234
2007-05-07	13.50	13.50	13.01	13.06	579337
2007-05-08	13.19	13.71	12.76	13.64	770734
2007-05-09	13.71	14.13	13.22	14.07	381929
2007-05-10	13.92	14.06	13.52	13.81	607770
2007-05-11	14.09	14.33	13.43	13.61	458526
2007-05-14	13.48	13.64	13.21	13.33	416385
2007-05-15	13.29	13.46	12.87	12.87	329171
2007-05-16	13.04	13.09	12.82	13.02	270345
2007-05-17	12.92	13.42	12.92	13.32	266931
2007-05-18	13.35	13.37	13.04	13.28	203599
2007-05-21	13.24	13.59	13.12	13.43	248843
2007-05-22	13.35	13.59	13.23	13.35	137137
2007-05-23	13.40	13.67	13.23	13.25	150825
2007-05-24	13.21	13.40	12.80	13.00	304165
2007-05-25	13.08	13.19	12.70	13.17	94325
2007-05-29	13.26	13.26	12.84	12.90	161541
2007-05-30	12.79	13.03	12.60	12.93	221862
2007-05-31	12.93	13.00	12.69	12.79	202126
2007-06-01	12.81	12.95	12.48	12.70	223522
2007-06-04	12.60	12.73	12.55	12.58	166690
2007-06-05	12.50	12.57	12.20	12.43	534241
2007-06-06	14.10	14.40	13.65	13.82	8252737
2007-06-07	14.12	14.20	13.25	13.26	2120196
2007-06-08	13.24	14.13	13.13	13.96	2186082
2007-06-11	14.49	14.63	14.10	14.46	1739540
2007-06-12	14.45	14.55	14.05	14.28	1267976
2007-06-13	14.39	14.74	13.85	14.57	2544961
2007-06-14	14.56	15.15	14.45	15.02	960252
2007-06-15	15.24	15.34	15.00	15.12	912525
2007-06-18	15.19	15.24	14.95	15.03	414271
2007-06-19	14.99	15.23	14.97	15.05	358511
2007-06-20	15.02	15.42	14.80	14.85	662441
2007-06-21	14.75	14.77	14.20	14.51	730109
2007-06-22	14.55	14.84	14.01	14.32	983055
2007-06-25	14.41	14.49	13.89	14.10	451388
2007-06-26	14.16	14.25	14.00	14.18	397988
2007-06-27	14.02	14.20	13.93	14.17	453829
2007-06-28	14.20	14.25	13.89	14.00	395193
2007-06-29	14.02	14.02	13.52	13.67	474409
2007-07-02	13.68	13.95	13.67	13.92	384124
2007-07-03	13.96	14.02	13.67	13.98	250600
2007-07-05	13.91	13.91	13.50	13.63	405193
2007-07-06	13.58	13.91	13.50	13.76	536415
2007-07-09	13.76	13.76	13.36	13.45	472405
2007-07-10	13.65	13.90	13.50	13.55	495374
2007-07-11	13.50	13.57	13.30	13.53	316971
2007-07-12	13.64	13.70	13.35	13.49	524218
2007-07-13	13.50	13.70	13.37	13.70	322179
2007-07-16	13.78	13.87	13.50	13.56	249763
2007-07-17	13.52	13.66	13.39	13.66	293611
2007-07-18	13.51	13.64	13.14	13.44	363864
2007-07-19	13.47	13.87	13.45	13.77	522419
2007-07-20	13.90	14.20	13.62	13.68	409739
2007-07-23	13.70	13.98	13.65	13.68	194475
2007-07-24	13.55	13.85	13.55	13.69	284459
2007-07-25	13.75	13.96	13.60	13.92	370060
2007-07-26	13.92	14.27	13.59	14.19	551949
2007-07-27	14.17	14.23	13.71	14.00	261345
2007-07-30	13.96	14.23	13.87	14.17	252619
2007-07-31	14.24	14.36	13.95	14.04	304447
2007-08-01	13.92	14.24	13.89	14.22	298880
2007-08-02	14.30	14.74	14.05	14.60	353462
2007-08-03	14.56	15.38	14.45	14.87	497735
2007-08-06	14.99	15.35	14.57	15.23	707378
2007-08-07	15.25	16.67	15.09	16.37	1675807
2007-08-08	16.52	17.33	16.24	16.79	1290379
2007-08-09	16.51	17.16	16.50	16.53	1513555
2007-08-10	16.11	16.46	14.12	16.40	910824
2007-08-13	16.46	16.46	15.65	15.84	399007
2007-08-14	15.80	16.04	15.61	15.80	381126
2007-08-15	15.73	16.02	15.11	15.16	322064
2007-08-16	15.00	15.21	14.50	15.21	879169
2007-08-17	15.58	15.73	14.70	15.05	430884
2007-08-20	15.01	15.23	14.62	15.07	315891
2007-08-21	15.00	15.20	14.87	15.08	362819
2007-08-22	15.05	15.35	14.70	14.80	214025
2007-08-23	14.81	14.84	14.63	14.80	244510
2007-08-24	14.78	14.97	14.71	14.80	143534
2007-08-27	14.78	14.79	14.43	14.50	159025
2007-08-28	14.48	14.51	13.99	14.04	237834
2007-08-29	14.09	14.18	13.80	14.17	182840
2007-08-30	14.03	14.48	14.01	14.21	123489
2007-08-31	14.36	14.49	14.30	14.39	145803
2007-09-04	14.42	15.54	14.42	15.27	406776
2007-09-05	15.23	15.34	15.00	15.08	199895
2007-09-06	15.09	15.58	15.09	15.51	202257
2007-09-07	15.44	15.44	14.95	15.08	221676
2007-09-10	15.15	15.48	14.63	15.04	202235
2007-09-11	15.15	15.45	15.09	15.42	205606
2007-09-12	15.39	16.11	15.16	15.88	333578
2007-09-13	15.99	15.99	15.47	15.76	190380
2007-09-14	15.68	15.83	15.08	15.38	116750
2007-09-17	15.32	15.50	14.86	14.90	118655
2007-09-18	14.95	15.53	14.77	15.34	219148
2007-09-19	15.44	15.91	15.44	15.68	658231
2007-09-20	15.68	16.20	15.62	15.82	236181
2007-09-21	15.96	15.99	15.62	15.73	266415
2007-09-24	15.71	16.13	15.62	15.70	151015
2007-09-25	15.61	15.61	15.31	15.54	124551
2007-09-26	15.58	15.75	15.25	15.27	173500
2007-09-27	15.28	15.46	14.95	15.35	144897
2007-09-28	15.31	15.40	14.86	15.05	238520
2007-10-01	15.08	15.64	15.01	15.56	475221
2007-10-02	15.55	15.55	14.91	14.96	197881
2007-10-03	14.88	15.28	14.83	15.20	279722
2007-10-04	15.24	15.24	14.92	14.93	140171
2007-10-05	15.08	15.67	15.00	15.29	188520
2007-10-08	15.23	15.26	14.98	15.08	153001
2007-10-09	15.09	16.38	15.08	15.95	709529
2007-10-10	15.98	16.14	15.53	15.74	237529
2007-10-11	15.70	16.56	15.66	15.84	411814
2007-10-12	15.84	16.25	15.76	15.95	234625
2007-10-15	15.98	16.29	15.13	15.25	265762
2007-10-16	15.24	15.34	14.67	14.83	315338
2007-10-17	15.00	15.53	14.91	15.24	267787
2007-10-18	15.15	15.47	15.00	15.10	185102
2007-10-19	15.10	15.24	14.88	14.95	290685
2007-10-22	15.19	15.49	14.74	15.36	224943
2007-10-23	15.44	15.44	15.00	15.14	134224
2007-10-24	15.01	15.38	14.93	15.38	153084
2007-10-25	15.37	15.60	15.00	15.14	138655
2007-10-26	15.29	15.54	15.05	15.54	147563
2007-10-29	15.49	15.49	15.15	15.26	133225
2007-10-30	15.16	15.39	15.10	15.17	101269
2007-10-31	15.16	15.52	15.03	15.38	246452
2007-11-01	15.13	15.50	15.00	15.00	271497
2007-11-02	15.09	15.30	14.90	15.23	181302
2007-11-05	15.03	15.22	14.93	15.00	242774
2007-11-06	13.80	14.38	12.75	13.32	1516817
2007-11-07	13.02	13.44	12.91	12.95	574257
2007-11-08	12.93	13.08	10.41	11.77	1153242
2007-11-09	11.45	11.45	10.61	11.27	557145
2007-11-12	11.29	12.00	11.22	11.64	605438
2007-11-13	11.73	11.73	11.20	11.25	436866
2007-11-14	11.31	11.49	10.92	10.99	441501
2007-11-15	10.98	11.41	10.90	11.21	422093
2007-11-16	11.24	11.44	11.00	11.28	514655
2007-11-19	11.23	11.31	10.94	10.96	454283
2007-11-20	10.96	11.05	10.26	10.52	543018
2007-11-21	10.50	10.57	10.12	10.26	306200
2007-11-23	10.32	10.32	10.10	10.27	107239
2007-11-26	10.26	10.44	9.95	9.99	252653
2007-11-27	10.02	10.26	9.95	10.03	685943
2007-11-28	10.10	10.66	10.07	10.60	538300
2007-11-29	10.55	11.26	10.49	11.22	419813
2007-11-30	11.23	11.64	11.15	11.34	666959
2007-12-03	11.34	11.83	11.30	11.50	284087
2007-12-04	11.41	11.66	11.16	11.52	339177
2007-12-05	11.63	11.95	11.36	11.77	296140
2007-12-06	11.81	12.78	11.79	12.60	515989
2007-12-07	12.65	12.74	12.02	12.35	363055
2007-12-10	12.41	12.50	12.15	12.24	280936
2007-12-11	12.28	12.28	11.19	11.20	413479
2007-12-12	12.18	12.90	11.66	12.22	950198
2007-12-13	12.22	12.29	11.62	11.99	349151
2007-12-14	11.89	12.30	11.75	12.03	258390
2007-12-17	12.01	12.01	11.22	11.28	279205
2007-12-18	11.38	11.57	10.82	11.49	268777
2007-12-19	11.52	11.82	11.30	11.78	267437
2007-12-20	11.92	12.09	11.58	12.09	140799
2007-12-21	12.28	12.71	12.16	12.45	417652
2007-12-24	12.44	12.52	12.18	12.37	104305
2007-12-26	12.28	12.33	12.09	12.27	199532
2007-12-27	12.20	12.34	11.37	11.41	157151
2007-12-28	11.43	11.63	11.04	11.04	193929
2007-12-31	11.00	11.16	10.90	11.07	273360
2008-01-02	11.02	11.34	10.72	10.85	333027
2008-01-03	10.85	11.09	10.55	10.67	197006
2008-01-04	10.59	10.77	10.27	10.45	262019
2008-01-07	10.51	11.35	10.50	11.03	425564
2008-01-08	11.11	11.69	10.88	11.54	331516
2008-01-09	11.52	11.79	11.20	11.61	330361
2008-01-10	11.45	12.09	11.45	11.65	320815
2008-01-11	11.62	12.38	11.33	12.16	300928
2008-01-14	12.26	12.35	11.59	12.08	256027
2008-01-15	11.91	12.31	11.63	11.96	215632
2008-01-16	11.94	12.45	11.82	12.34	334268
2008-01-17	12.23	12.41	11.61	11.83	318871
2008-01-18	11.84	11.96	11.45	11.75	307472
2008-01-22	11.19	12.00	11.16	11.51	217117
2008-01-23	11.06	11.59	10.63	11.52	317758
2008-01-24	11.61	11.75	10.77	10.97	248243
2008-01-25	11.11	11.43	10.85	10.90	164567
2008-01-28	10.90	11.14	10.75	10.90	220238
2008-01-29	10.94	11.11	10.77	10.98	198302
2008-01-30	10.89	11.04	10.50	10.55	194565
2008-01-31	10.57	12.20	10.49	11.86	621055
2008-02-01	11.93	12.89	11.88	12.80	422846
2008-02-04	12.50	13.46	12.40	13.38	467029
2008-02-05	13.08	13.30	11.52	11.75	1038956
2008-02-06	11.82	12.10	11.30	11.30	245503
2008-02-07	11.23	11.35	10.79	11.12	332660
2008-02-08	11.08	11.40	10.80	10.84	296541
2008-02-11	10.87	11.00	10.40	10.63	375852
2008-02-12	10.71	11.23	10.71	11.02	306670
2008-02-13	11.19	11.25	10.66	10.86	256878
2008-02-14	10.91	11.43	10.50	10.50	283529
2008-02-15	10.50	10.85	10.36	10.52	155440
2008-02-19	10.68	10.82	10.47	10.59	120973
2008-02-20	10.54	10.68	10.12	10.52	201535
2008-02-21	10.58	10.66	10.15	10.24	184196
2008-02-22	10.30	10.46	10.12	10.37	162617
2008-02-25	10.39	10.83	10.34	10.42	222670
2008-02-26	10.41	10.89	10.13	10.53	220087
2008-02-27	10.41	10.65	10.28	10.46	104403
2008-02-28	10.58	10.65	10.22	10.33	222303
2008-02-29	10.19	10.35	9.88	9.92	252194
2008-03-03	9.95	10.38	9.59	9.81	438424
2008-03-04	9.73	9.89	9.29	9.33	476616
2008-03-05	9.26	9.49	9.26	9.30	397654
2008-03-06	9.06	9.75	8.67	8.74	750051
2008-03-07	8.65	8.68	8.20	8.32	699908
2008-03-10	8.36	8.55	7.69	8.16	573927
2008-03-11	8.32	8.55	7.95	8.03	389576
2008-03-12	8.09	8.53	8.08	8.40	264118
2008-03-13	8.31	8.37	7.96	8.32	316991
2008-03-14	8.41	8.45	7.86	8.17	209560
2008-03-17	8.00	8.29	7.83	7.93	170636
2008-03-18	8.09	8.50	7.63	8.05	296539
2008-03-19	8.09	8.35	7.88	8.27	400098
2008-03-20	8.39	9.07	8.30	9.00	776014
2008-03-24	9.03	9.65	8.80	9.23	290880
2008-03-25	9.30	9.48	9.24	9.42	184120
2008-03-26	9.39	9.67	9.23	9.48	202735
2008-03-27	9.53	10.03	9.51	9.81	411640
2008-03-28	9.79	9.80	9.00	9.07	249274
2008-03-31	9.08	9.34	9.05	9.06	146307
2008-04-01	9.38	9.39	9.05	9.12	278525
2008-04-02	9.38	9.38	8.85	8.99	248687
2008-04-03	8.90	9.03	8.67	8.69	251975
2008-04-04	8.69	9.35	8.69	9.10	239178
2008-04-07	9.18	9.86	9.11	9.17	300864
2008-04-08	9.10	9.31	8.91	8.95	177589
2008-04-09	9.04	9.05	8.43	8.54	191193
2008-04-10	8.55	8.97	8.51	8.91	84114
2008-04-11	8.79	8.79	8.32	8.37	115847
2008-04-14	8.34	8.65	8.15	8.15	234324
2008-04-15	8.19	8.19	7.80	7.90	254015
2008-04-16	7.96	8.42	7.96	8.25	164611
2008-04-17	8.25	8.36	7.94	8.04	90716
2008-04-18	8.19	8.54	7.98	8.22	225243
2008-04-21	8.14	8.21	7.99	8.08	91481
2008-04-22	8.03	8.11	7.89	8.00	169328
2008-04-23	8.04	8.04	7.71	7.78	160096
2008-04-24	7.74	8.15	7.74	8.05	277137
2008-04-25	8.08	8.10	7.91	8.01	233185
2008-04-28	7.98	8.11	7.98	8.02	378387
2008-04-29	8.03	8.10	7.99	7.99	152506
2008-04-30	8.03	8.09	7.75	8.00	232805
2008-05-01	7.94	8.10	7.91	8.06	107741
2008-05-02	8.17	8.17	7.95	8.01	174584
2008-05-05	8.12	8.23	7.94	8.06	168996
2008-05-06	8.13	8.43	7.95	8.39	337032
2008-05-07	8.40	8.40	7.97	8.03	459189
2008-05-08	8.05	8.16	7.99	8.12	301252
2008-05-09	8.04	8.18	8.02	8.06	83498
2008-05-12	8.09	8.44	8.04	8.25	217988
2008-05-13	8.25	8.37	8.03	8.18	111968
2008-05-14	8.18	8.39	8.07	8.07	142589
2008-05-15	8.09	8.25	7.98	8.18	137564
2008-05-16	8.24	8.30	8.02	8.28	188006
2008-05-19	8.26	8.59	8.15	8.25	267559
2008-05-20	8.23	8.44	8.15	8.25	143406
2008-05-21	8.29	8.46	8.00	8.03	250316
2008-05-22	8.05	8.21	8.05	8.20	101848
2008-05-23	8.14	8.26	8.03	8.21	143816
2008-05-27	8.23	8.61	8.21	8.52	212984
2008-05-28	8.57	8.68	8.41	8.50	417282
2008-05-29	8.46	8.74	8.24	8.68	179873
2008-05-30	8.67	8.84	8.52	8.80	222386
2008-06-02	8.75	8.78	8.31	8.44	172279
2008-06-03	8.46	8.47	8.17	8.33	197557
2008-06-04	8.21	8.49	8.20	8.36	209949
2008-06-05	8.37	8.77	8.29	8.53	299760
2008-06-06	8.51	8.60	8.34	8.34	103295
2008-06-09	8.33	8.55	8.22	8.42	122462
2008-06-10	8.34	8.34	8.05	8.18	206199
2008-06-11	8.18	8.31	8.10	8.24	121070
2008-06-12	8.29	8.38	8.00	8.36	116449
2008-06-13	8.29	8.50	8.29	8.49	113450
2008-06-16	4.34	5.03	4.30	4.83	7550378
2008-06-17	4.52	4.65	4.40	4.46	2167932
2008-06-18	4.40	4.40	4.03	4.09	1035325
2008-06-19	4.06	4.26	3.73	3.83	720231
2008-06-20	3.82	4.15	3.80	4.08	641305
2008-06-23	3.99	4.10	3.88	3.89	538388
2008-06-24	3.91	4.00	3.80	3.95	322785
2008-06-25	3.93	4.06	3.88	4.02	248364
2008-06-26	3.98	4.08	3.83	3.91	387716
2008-06-27	3.87	4.00	3.81	3.82	996825
2008-06-30	3.79	3.93	3.55	3.69	417664
2008-07-01	3.64	3.66	3.40	3.46	372396
2008-07-02	3.44	3.54	3.20	3.31	392796
2008-07-03	3.33	3.59	3.33	3.43	117632
2008-07-07	3.46	3.58	3.18	3.26	252795
2008-07-08	3.73	3.99	3.49	3.51	697798
2008-07-09	3.51	3.57	3.39	3.39	332411
2008-07-10	3.38	3.53	3.29	3.40	333370
2008-07-11	3.36	3.41	3.20	3.28	338779
2008-07-14	3.31	3.38	3.10	3.20	365100
2008-07-15	3.15	3.54	3.05	3.37	561022
2008-07-16	3.39	3.51	3.27	3.42	237599
2008-07-17	3.45	3.72	3.45	3.72	497438
2008-07-18	3.73	3.73	3.49	3.49	136017
2008-07-21	3.50	3.62	3.43	3.43	160367
2008-07-22	3.42	3.65	3.32	3.64	161896
2008-07-23	3.64	3.67	3.39	3.53	313899
2008-07-24	3.55	3.64	3.33	3.35	190433
2008-07-25	3.38	3.51	3.35	3.51	196025
2008-07-28	3.47	3.50	3.30	3.31	172681
2008-07-29	3.31	3.36	3.20	3.26	110226
2008-07-30	3.27	3.32	3.07	3.13	335578
2008-07-31	3.09	3.20	2.82	2.98	469306
2008-08-01	2.92	3.11	2.92	2.98	333928
2008-08-04	3.04	3.04	2.80	2.81	283551
2008-08-05	2.90	2.90	2.32	2.68	759654
2008-08-06	2.69	3.00	2.63	2.99	350156
2008-08-07	2.91	2.98	2.57	2.57	262378
2008-08-08	2.58	2.98	2.56	2.97	247999
2008-08-11	2.98	3.18	2.82	3.18	215830
2008-08-12	3.18	3.19	2.99	3.11	166027
2008-08-13	3.10	3.12	2.99	3.08	94404
2008-08-14	3.09	3.21	3.03	3.21	61966
2008-08-15	3.29	3.32	3.02	3.10	153815
2008-08-18	3.09	3.11	2.95	2.97	69398
2008-08-19	2.91	3.10	2.89	2.91	118438
2008-08-20	2.91	2.98	2.73	2.73	100898
2008-08-21	2.71	2.98	2.66	2.69	141708
2008-08-22	2.70	2.74	2.60	2.62	88479
2008-08-25	2.64	2.65	2.38	2.38	115236
2008-08-26	2.32	2.60	2.32	2.43	134566
2008-08-27	2.43	2.53	2.43	2.51	87224
2008-08-28	2.57	2.61	2.49	2.61	116749
2008-08-29	2.61	2.61	2.42	2.55	87837
2008-09-02	2.57	2.70	2.30	2.36	79541
2008-09-03	2.33	2.73	2.33	2.69	161157
2008-09-04	2.66	2.72	2.38	2.40	128893
2008-09-05	2.45	2.88	2.41	2.82	203871
2008-09-08	2.88	2.89	2.68	2.73	108416
2008-09-09	2.73	2.83	2.53	2.53	98484
2008-09-10	2.63	2.70	2.51	2.64	121968
2008-09-11	2.47	2.74	2.45	2.70	290482
2008-09-12	2.67	2.69	2.60	2.61	44935
2008-09-15	2.56	2.71	2.55	2.60	66428
2008-09-16	2.56	3.00	2.42	2.96	104206
2008-09-17	2.86	2.86	2.53	2.55	218890
2008-09-18	2.60	3.00	2.37	2.96	390573
2008-09-19	3.11	3.19	2.46	3.15	667960
2008-09-22	3.14	3.15	2.58	2.66	129704
2008-09-23	2.66	3.14	2.58	2.63	371623
2008-09-24	2.64	3.03	2.60	2.86	157957
2008-09-25	2.82	3.05	2.75	2.93	144898
2008-09-26	2.80	3.14	2.69	2.79	193036
2008-09-29	2.72	3.06	2.68	2.68	200148
2008-09-30	2.70	2.89	2.68	2.68	170113
2008-10-01	2.68	2.80	2.58	2.69	69787
2008-10-02	2.67	2.89	2.50	2.50	206170
2008-10-03	2.54	2.80	2.09	2.10	737178
2008-10-06	2.08	2.30	1.70	1.77	166190
2008-10-07	1.81	2.10	1.51	1.52	238245
2008-10-08	1.50	1.59	1.32	1.44	164142
2008-10-09	1.47	1.68	1.18	1.25	532297
2008-10-10	1.13	1.52	1.11	1.51	252335
2008-10-13	1.62	2.45	1.62	2.43	212265
2008-10-14	2.49	2.50	2.16	2.24	171801
2008-10-15	2.25	2.25	1.82	1.86	178577
2008-10-16	1.79	2.05	1.76	1.97	165731
2008-10-17	1.89	2.08	1.45	1.87	130680
2008-10-20	1.92	2.00	1.87	2.00	137058
2008-10-21	1.97	2.00	1.78	1.79	79693
2008-10-22	1.74	1.79	1.64	1.64	57124
2008-10-23	1.65	1.75	1.47	1.50	113526
2008-10-24	1.41	1.52	1.40	1.48	141744
2008-10-27	1.48	1.59	1.41	1.41	164243
2008-10-28	1.45	1.70	1.33	1.65	372057
2008-10-29	1.65	1.86	1.35	1.76	140388
2008-10-30	1.83	1.98	1.72	1.88	130297
2008-10-31	1.87	1.97	1.85	1.90	138227
2008-11-03	1.90	1.94	1.82	1.89	52604
2008-11-04	1.98	2.00	1.93	1.97	73125
2008-11-05	1.98	2.04	1.79	1.82	59363
2008-11-06	1.87	1.94	1.79	1.82	91907
2008-11-07	1.85	1.96	1.74	1.84	55164
2008-11-10	1.90	1.94	1.80	1.82	72266
2008-11-11	1.82	1.87	1.71	1.72	100865
2008-11-12	1.69	1.77	1.44	1.45	57359
2008-11-13	1.46	1.73	1.40	1.70	118306
2008-11-14	1.66	1.83	1.43	1.43	42687
2008-11-17	1.41	1.50	1.40	1.40	56828
2008-11-18	1.41	1.58	1.19	1.19	109839
2008-11-19	1.18	1.23	0.99	0.99	77836
2008-11-20	0.99	1.05	0.80	0.83	258129
2008-11-21	0.84	0.94	0.72	0.86	500059
2008-11-24	0.88	1.05	0.88	1.00	339716
2008-11-25	1.02	1.30	0.95	1.15	517348
2008-11-26	1.11	1.31	0.75	1.30	84517
2008-11-28	1.28	1.44	1.26	1.28	53180
2008-12-01	1.24	1.44	1.02	1.03	144339
2008-12-02	1.06	1.38	1.04	1.32	57755
2008-12-03	1.29	1.63	1.19	1.33	88227
2008-12-04	1.31	1.47	1.31	1.45	61616
2008-12-05	1.42	1.55	1.38	1.51	78190
2008-12-08	1.55	1.69	1.52	1.62	137236
2008-12-09	1.60	1.70	1.39	1.39	175202
2008-12-10	1.42	1.65	1.28	1.36	97909
2008-12-11	1.34	1.46	1.20	1.20	83576
2008-12-12	1.16	1.32	1.15	1.29	64065
2008-12-15	1.25	1.29	1.13	1.14	65115
2008-12-16	1.17	1.30	1.08	1.15	117892
2008-12-17	1.13	1.15	0.99	1.02	196154
2008-12-18	1.10	1.10	0.92	0.97	252337
2008-12-19	1.01	1.09	0.84	0.85	389557
2008-12-22	0.86	0.94	0.82	0.85	242122
2008-12-23	0.87	0.91	0.85	0.85	93191
2008-12-24	0.85	0.89	0.82	0.85	133328
2008-12-26	0.80	0.89	0.80	0.84	55046
2008-12-29	0.87	0.87	0.83	0.84	883732
2008-12-30	0.84	0.89	0.83	0.86	299937
2008-12-31	0.84	0.90	0.83	0.90	97086
2009-01-02	0.91	1.15	0.89	1.11	82567
2009-01-05	1.15	1.20	1.02	1.20	97637
2009-01-06	1.23	1.23	1.16	1.21	92674
2009-01-07	1.17	1.21	1.13	1.16	60837
2009-01-08	1.15	1.21	1.14	1.20	35509
2009-01-09	1.22	1.22	1.12	1.12	67747
2009-01-12	1.11	1.22	1.11	1.17	48619
2009-01-13	1.16	1.23	1.05	1.14	155451
2009-01-14	1.13	1.26	1.12	1.12	136319
2009-01-15	1.12	1.19	1.04	1.19	74218
2009-01-16	1.17	1.20	1.11	1.19	33289
2009-01-20	1.16	1.19	1.03	1.05	48193
2009-01-21	1.06	1.11	1.03	1.10	68688
2009-01-22	1.06	1.15	1.00	1.06	68162
2009-01-23	1.01	1.18	1.00	1.08	26295
2009-01-26	1.12	1.25	1.11	1.23	89405
2009-01-27	1.25	1.25	1.19	1.20	683743
2009-01-28	1.23	1.23	1.12	1.14	98305
2009-01-29	1.16	1.16	1.02	1.02	40564
2009-01-30	1.03	1.05	0.99	1.01	524575
2009-02-02	0.98	1.07	0.98	1.01	148350
2009-02-03	1.02	1.03	0.99	1.00	136994
2009-02-04	1.00	1.03	0.99	0.99	30357
2009-02-05	1.00	1.02	0.97	1.00	48513
2009-02-06	0.99	1.00	0.98	1.00	59322
2009-02-09	1.01	1.01	0.95	0.97	32676
2009-02-10	0.95	1.05	0.94	0.95	69826
2009-02-11	0.95	0.98	0.95	0.96	18660
2009-02-12	0.94	1.00	0.94	0.98	28733
2009-02-13	0.98	1.00	0.93	0.98	47748
2009-02-17	0.94	0.98	0.93	0.94	34518
2009-02-18	0.98	0.98	0.87	0.87	58916
2009-02-19	0.88	0.92	0.82	0.83	76996
2009-02-20	0.82	0.92	0.82	0.83	87329
2009-02-23	0.84	0.97	0.80	0.81	82880
2009-02-24	0.83	1.00	0.80	0.90	77236
2009-02-25	0.88	0.99	0.81	0.81	114345
2009-02-26	0.82	0.89	0.81	0.81	59786
2009-02-27	0.78	0.84	0.77	0.83	128612
2009-03-02	0.81	0.93	0.76	0.77	73904
2009-03-03	0.80	0.85	0.76	0.82	67500
2009-03-04	0.84	0.86	0.79	0.86	41815
2009-03-05	0.83	0.91	0.79	0.79	149740
2009-03-06	0.80	0.82	0.76	0.80	66474
2009-03-09	0.77	0.83	0.77	0.81	47360
2009-03-10	0.86	1.00	0.86	0.98	206189
2009-03-11	1.00	1.00	0.90	0.91	64822
2009-03-12	0.90	1.00	0.89	1.00	89653
2009-03-13	1.00	1.01	0.99	0.99	87380
2009-03-16	1.01	1.01	0.75	0.98	94775
2009-03-17	0.97	1.01	0.95	0.98	137744
2009-03-18	0.98	1.02	0.97	0.99	42824
2009-03-19	1.01	1.02	0.91	1.00	69586
2009-03-20	1.02	1.02	0.91	0.93	122849
2009-03-23	0.95	1.05	0.95	1.05	932033
2009-03-24	0.80	1.08	0.80	0.96	86337
2009-03-25	1.00	1.05	0.95	1.04	134242
2009-03-26	1.07	1.15	1.04	1.15	169671
2009-03-27	1.11	1.19	1.04	1.06	195290
2009-03-30	1.00	1.07	0.99	1.05	84131
2009-03-31	1.07	1.11	0.95	0.95	212840
2009-04-01	0.95	1.08	0.93	1.08	108635
2009-04-02	1.13	1.20	0.98	1.06	254102
2009-04-03	1.05	1.08	1.00	1.04	133218
2009-04-06	1.05	1.09	1.01	1.02	92536
2009-04-07	1.02	1.05	1.00	1.03	486958
2009-04-08	1.05	1.13	1.05	1.13	78957
2009-04-09	1.14	1.15	1.04	1.10	609755
2009-04-13	1.10	1.11	1.04	1.07	79384
2009-04-14	1.03	1.08	0.98	0.98	237990
2009-04-15	0.96	1.10	0.96	1.09	85776
2009-04-16	1.12	1.13	1.01	1.05	78380
2009-04-17	1.06	1.10	1.04	1.09	100929
2009-04-20	1.05	1.05	1.00	1.00	102911
2009-04-21	1.00	1.06	1.00	1.06	72372
2009-04-22	1.05	1.07	1.00	1.01	88638
2009-04-23	1.00	1.03	0.90	0.93	165727
2009-04-24	0.97	0.99	0.93	0.95	87884
2009-04-27	0.94	0.97	0.88	0.92	74996
2009-04-28	0.91	0.99	0.89	0.94	110100
2009-04-29	0.96	1.03	0.94	1.01	120845
2009-04-30	1.03	1.04	0.97	0.99	120233
2009-05-01	0.98	1.03	0.98	1.00	65584
2009-05-04	1.88	2.97	1.87	2.34	2931836
2009-05-05	2.69	2.69	2.08	2.30	1665417
2009-05-06	2.34	2.34	1.81	1.91	688971
2009-05-07	2.00	2.00	1.74	1.74	596030
2009-05-08	1.79	1.95	1.74	1.81	338775
2009-05-11	1.81	1.94	1.81	1.93	282667
2009-05-12	1.96	1.96	1.54	1.70	556139
2009-05-13	1.74	1.98	1.59	1.76	375623
2009-05-14	1.78	1.92	1.73	1.74	212035
2009-05-15	1.67	1.80	1.50	1.61	1108680
2009-05-18	1.65	1.76	1.61	1.69	227355
2009-05-19	1.82	1.83	1.76	1.77	291963
2009-05-20	1.80	1.89	1.78	1.87	428751
2009-05-21	1.82	1.88	1.71	1.85	344115
2009-05-22	1.87	1.87	1.79	1.86	116851
2009-05-26	1.86	2.04	1.86	2.00	325602
2009-05-27	1.99	2.04	1.88	1.89	185185
2009-05-28	1.91	1.95	1.85	1.86	133694
2009-05-29	1.86	1.96	1.82	1.96	240153
2009-06-01	1.96	1.99	1.90	1.97	158345
2009-06-02	1.96	2.04	1.90	1.96	167767
2009-06-03	1.96	1.99	1.90	1.97	146530
2009-06-04	1.98	2.47	1.98	2.37	880491
2009-06-05	2.49	2.57	2.40	2.47	509309
2009-06-08	2.48	2.48	2.25	2.34	298666
2009-06-09	2.36	2.50	2.27	2.28	194547
2009-06-10	2.32	2.46	2.25	2.28	189662
2009-06-11	2.34	2.37	2.15	2.17	210079
2009-06-12	2.21	2.23	2.12	2.16	173867
2009-06-15	2.12	2.30	2.11	2.23	180534
2009-06-16	2.20	2.34	2.20	2.20	186450
2009-06-17	2.26	2.28	2.12	2.19	147172
2009-06-18	2.24	2.30	2.11	2.20	117866
2009-06-19	2.26	2.29	2.22	2.23	216826
2009-06-22	2.21	2.27	1.97	1.97	237638
2009-06-23	1.97	2.03	1.90	1.94	145924
2009-06-24	1.97	2.02	1.90	1.93	71873
2009-06-25	1.90	2.25	1.90	2.19	297887
2009-06-26	2.18	2.22	1.99	2.08	5107325
2009-06-29	2.12	2.15	1.97	2.01	241817
2009-06-30	2.07	2.23	1.99	2.19	155527
2009-07-01	2.19	2.19	2.10	2.14	84206
2009-07-02	2.04	2.09	2.00	2.01	74492
2009-07-06	2.01	2.04	1.90	1.92	161700
2009-07-07	1.93	2.15	1.93	2.00	106735
2009-07-08	2.00	2.01	1.86	1.93	220608
2009-07-09	1.92	2.04	1.92	1.98	92124
2009-07-10	2.01	2.05	1.96	2.01	28958
2009-07-13	1.99	2.14	1.97	2.06	155472
2009-07-14	2.07	2.14	1.98	2.06	99159
2009-07-15	2.15	2.15	2.09	2.10	148813
2009-07-16	2.12	2.28	2.06	2.21	243906
2009-07-17	2.25	2.36	2.21	2.29	313034
2009-07-20	2.34	2.45	2.29	2.34	355040
2009-07-21	2.42	2.45	2.36	2.44	408933
2009-07-22	2.40	2.52	2.36	2.42	493900
2009-07-23	2.47	2.71	2.45	2.60	596939
2009-07-24	2.60	3.75	2.60	3.41	3270360
2009-07-27	4.14	5.24	4.10	4.40	13079988
2009-07-28	4.59	4.63	3.97	4.38	3397568
2009-07-29	4.24	4.84	4.20	4.39	2750297
2009-07-30	4.53	4.70	4.26	4.50	1823892
2009-07-31	4.51	4.51	3.83	4.07	1477617
2009-08-03	4.40	4.82	4.25	4.67	2101780
2009-08-04	4.77	5.07	4.71	4.90	2680865
2009-08-05	4.93	4.94	4.40	4.74	1581868
2009-08-06	4.41	4.50	4.10	4.37	1764146
2009-08-07	4.50	4.76	4.37	4.62	1302535
2009-08-10	4.64	5.54	4.64	5.36	3611050
2009-08-11	5.50	5.63	5.11	5.38	1943813
2009-08-12	5.48	5.58	5.21	5.29	1146623
2009-08-13	5.39	6.60	5.22	6.11	6582873
2009-08-14	6.20	6.49	6.05	6.22	2782245
2009-08-17	5.77	5.98	5.50	5.73	1895758
2009-08-18	5.75	5.95	5.58	5.75	1317139
2009-08-19	5.66	5.85	5.57	5.80	1097798
2009-08-20	5.81	5.84	5.61	5.73	898589
2009-08-21	5.79	5.96	5.31	5.64	2159486
2009-08-24	5.75	6.40	5.65	6.23	3713123
2009-08-25	6.29	6.29	5.95	6.04	1557460
2009-08-26	6.08	6.26	5.96	6.15	1539637
2009-08-27	6.14	6.18	5.92	6.05	1202569
2009-08-28	6.13	6.14	5.91	5.98	988328
2009-08-31	5.86	5.99	5.80	5.84	979026
2009-09-01	1.72	2.23	1.69	2.00	50927751
2009-09-02	2.15	2.34	2.00	2.15	18755091
2009-09-03	2.21	2.22	1.92	2.03	8093354
2009-09-04	2.05	2.05	1.92	2.03	4071841
2009-09-08	2.01	2.04	1.95	1.97	2466618
2009-09-09	1.98	1.99	1.91	1.94	2014717
2009-09-10	1.96	1.99	1.94	1.95	1642772
2009-09-11	1.97	1.99	1.93	1.93	1283252
2009-09-14	1.93	1.94	1.85	1.89	1742365
2009-09-15	1.89	1.89	1.84	1.86	1616004
2009-09-16	1.88	1.98	1.85	1.94	1612041
2009-09-17	1.95	1.98	1.91	1.92	1108858
2009-09-18	1.95	1.97	1.92	1.94	924119
2009-09-21	1.94	1.95	1.88	1.90	1658584
2009-09-22	1.89	1.91	1.85	1.91	1129647
2009-09-23	1.88	1.92	1.85	1.85	1007252
2009-09-24	1.85	1.87	1.77	1.81	1377572
2009-09-25	1.77	1.81	1.73	1.75	856952
2009-09-28	1.75	1.89	1.70	1.80	1406187
2009-09-29	1.80	1.81	1.71	1.73	697133
2009-09-30	1.72	1.74	1.66	1.71	687919
2009-10-01	1.64	1.65	1.54	1.58	1275398
2009-10-02	1.51	1.65	1.50	1.65	1635854
2009-10-05	1.62	1.65	1.59	1.65	589421
2009-10-06	1.88	2.08	1.81	1.90	9439408
2009-10-07	1.81	1.88	1.76	1.82	1440279
2009-10-08	1.85	1.87	1.79	1.79	944907
2009-10-09	1.79	1.81	1.72	1.77	747837
2009-10-12	1.74	1.79	1.72	1.72	534798
2009-10-13	1.77	1.80	1.74	1.80	411853
2009-10-14	1.85	1.92	1.75	1.89	1135552
2009-10-15	1.85	1.87	1.81	1.82	504681
2009-10-16	1.81	1.82	1.72	1.78	716495
2009-10-19	1.74	1.78	1.66	1.74	827895
2009-10-20	1.71	1.74	1.62	1.65	1153949
2009-10-21	1.62	1.69	1.62	1.66	426205
2009-10-22	1.62	1.68	1.60	1.62	352287
2009-10-23	1.61	1.66	1.52	1.60	680935
2009-10-26	1.57	1.62	1.50	1.50	647914
2009-10-27	1.49	1.50	1.45	1.48	380220
2009-10-28	1.46	1.49	1.32	1.32	797098
2009-10-29	1.39	1.41	1.33	1.36	493831
2009-10-30	1.40	1.42	1.24	1.30	430929
2009-11-02	1.30	1.33	1.17	1.31	377883
2009-11-03	1.24	1.35	1.24	1.31	510898
2009-11-04	1.29	1.36	1.24	1.28	324177
2009-11-05	1.34	1.40	1.28	1.40	777522
2009-11-06	1.33	1.44	1.30	1.33	270362
2009-11-09	1.40	1.44	1.33	1.39	489646
2009-11-10	1.63	1.63	1.46	1.58	1552649
2009-11-11	1.56	1.57	1.42	1.51	655129
2009-11-12	1.47	1.51	1.37	1.39	459666
2009-11-13	1.45	1.45	1.30	1.45	376305
2009-11-16	1.43	1.47	1.40	1.45	258032
2009-11-17	1.45	1.45	1.40	1.40	213019
2009-11-18	1.38	1.42	1.36	1.36	291624
2009-11-19	1.35	1.42	1.32	1.42	321977
2009-11-20	1.37	1.45	1.33	1.33	250383
2009-11-23	1.33	1.39	1.30	1.34	252967
2009-11-24	1.31	1.34	1.28	1.32	165388
2009-11-25	1.33	1.35	1.31	1.35	151418
2009-11-27	1.24	1.32	1.24	1.29	152346
2009-11-30	1.31	1.32	1.23	1.23	507483
2009-12-01	1.21	1.29	1.18	1.23	478945
2009-12-02	1.19	1.23	1.18	1.21	282609
2009-12-03	1.20	1.21	1.18	1.18	406778
2009-12-04	1.20	1.25	1.16	1.21	567245
2009-12-07	1.20	1.25	1.18	1.21	296176
2009-12-08	1.20	1.21	1.18	1.19	209208
2009-12-09	1.21	1.21	1.16	1.19	691482
2009-12-10	1.20	1.20	1.16	1.18	533328
2009-12-11	1.21	1.21	1.16	1.18	533289
2009-12-14	1.18	1.20	1.17	1.18	555491
2009-12-15	1.18	1.38	1.17	1.34	3579934
2009-12-16	1.34	1.49	1.28	1.40	2597058
2009-12-17	1.40	1.40	1.29	1.30	539380
2009-12-18	1.35	1.38	1.28	1.34	721603
2009-12-21	1.34	1.37	1.28	1.37	359019
2009-12-22	1.39	1.39	1.31	1.38	550801
2009-12-23	1.38	1.40	1.35	1.35	277761
2009-12-24	1.32	1.38	1.32	1.35	135339
2009-12-28	1.37	1.38	1.32	1.33	453822
2009-12-29	1.33	1.35	1.32	1.35	312876
2009-12-30	1.32	1.33	1.26	1.29	531128
2009-12-31	1.26	1.32	1.25	1.32	598844
2010-01-04	1.32	1.36	1.30	1.36	302161
2010-01-05	1.36	1.38	1.32	1.34	337497
2010-01-06	1.36	1.37	1.30	1.33	341429
2010-01-07	1.31	1.37	1.31	1.37	441498
2010-01-08	1.39	1.47	1.34	1.44	1189684
2010-01-11	1.47	1.47	1.41	1.47	598207
2010-01-12	1.48	1.48	1.41	1.41	323233
2010-01-13	1.44	1.44	1.36	1.40	349676
2010-01-14	1.40	1.62	1.37	1.55	2253764
2010-01-15	1.52	1.53	1.42	1.45	824384
2010-01-19	1.43	1.46	1.36	1.39	585287
2010-01-20	1.38	1.42	1.35	1.37	294966
2010-01-21	1.39	1.39	1.33	1.38	337952
2010-01-22	1.36	1.37	1.32	1.34	325050
2010-01-25	1.33	1.33	1.27	1.30	438369
2010-01-26	1.27	1.32	1.25	1.25	287786
2010-01-27	1.28	1.31	1.23	1.27	335742
2010-01-28	1.24	1.30	1.21	1.30	572839
2010-01-29	1.30	1.30	1.24	1.25	498030
2010-02-01	1.25	1.36	1.23	1.35	615220
2010-02-02	1.32	1.41	1.29	1.40	596768
2010-02-03	1.42	1.53	1.39	1.46	1644900
2010-02-04	1.46	1.46	1.31	1.36	756252
2010-02-05	1.33	1.38	1.30	1.38	352095
2010-02-08	1.38	1.42	1.24	1.27	981165
2010-02-09	1.28	1.32	1.25	1.30	383078
2010-02-10	1.26	1.30	1.26	1.28	348001
2010-02-11	1.28	1.32	1.26	1.28	407173
2010-02-12	1.28	1.39	1.26	1.39	390610
2010-02-16	1.37	1.37	1.29	1.34	339895
2010-02-17	1.35	1.35	1.28	1.33	328594
2010-02-18	1.30	1.35	1.30	1.34	265280
2010-02-19	1.31	1.33	1.30	1.32	93559
2010-02-22	1.29	1.32	1.29	1.31	206862
2010-02-23	1.30	1.31	1.27	1.31	253996
2010-02-24	1.32	1.32	1.27	1.27	118461
2010-02-25	1.28	1.30	1.25	1.27	266346
2010-02-26	1.28	1.31	1.25	1.31	213919
2010-03-01	1.29	1.33	1.26	1.33	276593
2010-03-02	1.29	1.33	1.27	1.33	221118
2010-03-03	1.30	1.42	1.30	1.39	694485
2010-03-04	1.40	1.41	1.35	1.35	285545
2010-03-05	1.36	1.37	1.30	1.34	677136
2010-03-08	1.33	1.36	1.30	1.36	404281
2010-03-09	1.30	1.41	1.30	1.41	656301
2010-03-10	1.38	1.40	1.32	1.37	707372
2010-03-11	1.39	1.41	1.34	1.41	378978
2010-03-12	1.41	1.55	1.39	1.55	2398787
2010-03-15	1.55	1.75	1.48	1.69	2754840
2010-03-16	1.72	1.74	1.60	1.64	938746
2010-03-17	1.67	1.67	1.54	1.57	649306
2010-03-18	1.59	1.63	1.50	1.61	611634
2010-03-19	1.64	1.70	1.54	1.63	752321
2010-03-22	1.63	1.64	1.57	1.57	281304
2010-03-23	1.57	1.60	1.53	1.58	372488
2010-03-24	1.61	1.66	1.56	1.60	513504
2010-03-25	1.64	1.70	1.60	1.64	916685
2010-03-26	1.68	1.70	1.54	1.55	721942
2010-03-29	1.58	1.62	1.55	1.58	440041
2010-03-30	1.58	1.59	1.52	1.54	410414
2010-03-31	1.56	1.56	1.50	1.51	303467
2010-04-01	1.53	1.54	1.45	1.51	421361
2010-04-05	1.48	1.57	1.48	1.55	274803
2010-04-06	1.57	1.60	1.55	1.59	211809
2010-04-07	1.61	1.61	1.51	1.54	271677
2010-04-08	1.52	1.56	1.50	1.54	242103
2010-04-09	1.55	1.55	1.49	1.53	225198
2010-04-12	1.55	1.59	1.48	1.53	434025
2010-04-13	1.53	1.85	1.53	1.76	2043317
2010-04-14	1.94	2.00	1.72	1.77	3961240
2010-04-15	1.77	1.80	1.64	1.77	953046
2010-04-16	1.77	1.79	1.63	1.70	492109
2010-04-19	1.73	1.76	1.62	1.67	964220
2010-04-20	1.67	1.73	1.63	1.72	350072
2010-04-21	1.75	1.79	1.67	1.69	392867
2010-04-22	1.70	1.76	1.65	1.76	298168
2010-04-23	1.72	1.77	1.68	1.70	268164
2010-04-26	1.72	1.72	1.64	1.65	267229
2010-04-27	1.68	1.69	1.61	1.62	285238
2010-04-28	1.61	1.64	1.55	1.59	416357
2010-04-29	1.59	1.67	1.56	1.59	352619
2010-04-30	1.65	1.69	1.60	1.66	421259
2010-05-03	1.66	1.70	1.65	1.67	274899
2010-05-04	1.65	1.65	1.57	1.57	321520
2010-05-05	1.55	1.64	1.52	1.58	388125
2010-05-06	1.59	1.59	1.35	1.48	469751
2010-05-07	1.50	1.51	1.34	1.39	493321
2010-05-10	1.50	1.57	1.41	1.57	398662
2010-05-11	1.55	1.60	1.47	1.55	403357
2010-05-12	1.57	1.57	1.48	1.48	590314
2010-05-13	1.49	1.52	1.43	1.45	384919
2010-05-14	1.48	1.49	1.45	1.45	208833
2010-05-17	1.48	1.50	1.40	1.48	335729
2010-05-18	1.50	1.50	1.40	1.42	235021
2010-05-19	1.42	1.43	1.34	1.38	292377
2010-05-20	1.35	1.36	1.26	1.30	521937
2010-05-21	1.25	1.34	1.22	1.31	434848
2010-05-24	1.33	1.43	1.27	1.37	421645
2010-05-25	1.29	1.34	1.27	1.30	392814
2010-05-26	1.35	1.35	1.27	1.27	386038
2010-05-27	1.30	1.32	1.27	1.29	297039
2010-05-28	1.30	1.35	1.27	1.34	276197
2010-06-01	1.30	1.36	1.29	1.33	142844
2010-06-02	1.32	1.35	1.29	1.35	117662
2010-06-03	1.35	1.39	1.32	1.33	144355
2010-06-04	1.34	1.35	1.26	1.29	278745
2010-06-07	1.29	1.34	1.23	1.28	368205
2010-06-08	1.27	1.28	1.13	1.21	447785
2010-06-09	1.21	1.30	1.16	1.18	303440
2010-06-10	1.18	1.30	1.18	1.27	430777
2010-06-11	1.25	1.30	1.23	1.30	155592
2010-06-14	1.30	1.30	1.23	1.27	185770
2010-06-15	1.25	1.30	1.22	1.30	155758
2010-06-16	1.28	1.43	1.26	1.33	2179213
2010-06-17	1.33	1.33	1.24	1.31	481058
2010-06-18	1.30	1.30	1.21	1.27	559152
2010-06-21	1.27	1.27	1.20	1.23	361770
2010-06-22	1.27	1.28	1.22	1.22	348873
2010-06-23	1.24	1.25	1.22	1.23	90607
2010-06-24	1.23	1.25	1.22	1.22	152652
2010-06-25	1.22	1.26	1.18	1.22	227922
2010-06-28	1.20	1.25	1.19	1.21	179902
2010-06-29	1.19	1.20	1.13	1.13	380282
2010-06-30	1.13	1.13	1.00	1.09	788721
2010-07-01	1.07	1.08	1.00	1.02	249497
2010-07-02	1.05	1.15	1.01	1.14	274454
2010-07-06	1.14	1.16	1.04	1.05	242456
2010-07-07	1.05	1.07	1.04	1.06	177038
2010-07-08	1.09	1.10	1.02	1.04	278331
2010-07-09	1.07	1.08	1.01	1.05	359195
2010-07-12	1.08	1.08	1.04	1.06	96463
2010-07-13	1.06	1.10	1.06	1.09	136947
2010-07-14	1.11	1.11	1.07	1.07	108244
2010-07-15	1.06	1.09	1.04	1.09	176173
2010-07-16	1.05	1.06	1.04	1.05	41370
2010-07-19	1.07	1.07	1.01	1.04	130121
2010-07-20	1.03	1.07	1.02	1.05	168806
2010-07-21	1.06	1.08	1.03	1.08	198238
2010-07-22	1.09	1.10	1.04	1.06	136515
2010-07-23	1.03	1.08	1.03	1.06	158883
2010-07-26	1.05	1.14	1.05	1.10	314725
2010-07-27	1.12	1.14	1.09	1.10	134452
2010-07-28	1.11	1.13	1.08	1.08	93273
2010-07-29	1.15	1.42	1.15	1.30	3297291
2010-07-30	1.20	1.32	1.18	1.22	967590
2010-08-02	1.27	1.30	1.20	1.21	302301
2010-08-03	1.22	1.22	1.18	1.18	292018
2010-08-04	1.20	1.25	1.19	1.19	309213
2010-08-05	1.21	1.21	1.11	1.15	592707
2010-08-06	1.12	1.20	1.11	1.20	241251
2010-08-09	1.20	1.20	1.13	1.16	265302
2010-08-10	1.13	1.15	1.10	1.11	222415
2010-08-11	1.11	1.11	1.06	1.10	293618
2010-08-12	1.05	1.08	1.04	1.05	216047
2010-08-13	1.04	1.07	1.02	1.07	277045
2010-08-16	1.04	1.06	1.00	1.02	350431
2010-08-17	1.05	1.08	0.99	1.01	565079
2010-08-18	1.02	1.05	1.01	1.04	101607
2010-08-19	1.05	1.08	1.01	1.07	188777
2010-08-20	1.04	1.05	1.03	1.05	109407
2010-08-23	1.03	1.06	1.03	1.03	116195
2010-08-24	1.02	1.06	1.00	1.06	163810
2010-08-25	1.04	1.05	1.02	1.04	199264
2010-08-26	1.04	1.05	1.01	1.01	157873
2010-08-27	1.01	1.03	1.00	1.03	243731
2010-08-30	1.03	1.04	1.01	1.01	75717
2010-08-31	1.01	1.03	1.01	1.01	98771
2010-09-01	1.02	1.03	1.00	1.02	304802
2010-09-02	1.00	1.05	1.00	1.04	186520
2010-09-03	1.05	1.06	1.03	1.03	93157
2010-09-07	1.03	1.04	1.01	1.01	173910
2010-09-08	1.02	1.04	0.99	1.02	401883
2010-09-09	1.04	1.05	1.02	1.04	56319
2010-09-10	1.04	1.04	1.01	1.02	54380
2010-09-13	1.03	1.07	1.03	1.07	210340
2010-09-14	1.07	1.15	1.04	1.10	435217
2010-09-15	1.08	1.12	1.06	1.06	116492
2010-09-16	1.06	1.09	1.04	1.05	139296
2010-09-17	1.07	1.07	1.03	1.03	121397
2010-09-20	1.05	1.10	1.04	1.07	187060
2010-09-21	1.06	1.10	1.00	1.02	568180
2010-09-22	1.02	1.02	0.93	1.00	996462
2010-09-23	0.98	1.00	0.96	0.97	319465
2010-09-24	0.98	1.00	0.96	0.98	196970
2010-09-27	1.00	1.00	0.95	0.96	216970
2010-09-28	0.95	0.97	0.93	0.94	300144
2010-09-29	0.95	0.96	0.93	0.95	192692
2010-09-30	0.96	0.96	0.91	0.91	208455
2010-10-01	0.92	0.96	0.91	0.92	199815
2010-10-04	0.94	0.94	0.91	0.91	143358
2010-10-05	0.92	0.93	0.90	0.91	169140
2010-10-06	0.91	0.92	0.87	0.90	406659
2010-10-07	0.90	0.90	0.88	0.88	135257
2010-10-08	0.88	0.90	0.88	0.90	146457
2010-10-11	0.91	0.91	0.89	0.90	134270
2010-10-12	0.89	0.90	0.88	0.90	135089
2010-10-13	0.90	0.90	0.88	0.90	118045
2010-10-14	0.89	0.90	0.89	0.89	277863
2010-10-15	0.89	0.90	0.88	0.88	206463
2010-10-18	0.89	0.89	0.87	0.89	135241
2010-10-19	0.87	0.91	0.87	0.88	339958
2010-10-20	0.88	0.90	0.87	0.88	126145
2010-10-21	0.88	0.90	0.87	0.90	345546
2010-10-22	0.90	0.90	0.87	0.87	121957
2010-10-25	0.87	0.90	0.87	0.87	95547
2010-10-26	0.87	0.90	0.87	0.90	166382
2010-10-27	0.90	0.90	0.88	0.88	74499
2010-10-28	0.88	0.92	0.71	0.76	2637260
2010-10-29	0.76	0.80	0.74	0.76	381738
2010-11-01	0.80	0.80	0.76	0.79	225132
2010-11-02	0.79	0.79	0.72	0.72	260432
2010-11-03	0.72	0.75	0.72	0.74	305507
2010-11-04	0.75	0.76	0.74	0.76	242529
2010-11-05	0.76	0.76	0.70	0.74	341591
2010-11-08	0.72	0.75	0.72	0.72	251453
2010-11-09	0.72	0.75	0.70	0.74	257333
2010-11-10	0.71	0.74	0.71	0.73	301811
2010-11-11	0.71	0.74	0.67	0.70	451828
2010-11-12	0.68	0.69	0.65	0.66	879365
2010-11-15	0.65	0.70	0.65	0.68	619740
2010-11-16	0.72	0.73	0.68	0.72	226766
2010-11-17	0.70	0.71	0.67	0.70	198428
2010-11-18	0.70	0.70	0.68	0.69	139582
2010-11-19	0.69	0.72	0.69	0.70	180875
2010-11-22	0.71	0.71	0.68	0.68	159491
2010-11-23	0.68	0.71	0.67	0.70	411294
2010-11-24	0.70	0.70	0.67	0.69	246884
2010-11-26	0.71	0.71	0.67	0.70	63194
2010-11-29	0.70	0.70	0.68	0.68	127897
2010-11-30	0.69	0.69	0.67	0.67	231169
2010-12-01	0.71	0.71	0.66	0.68	157445
2010-12-02	0.67	0.71	0.67	0.70	132431
2010-12-03	0.69	0.80	0.67	0.74	373729
2010-12-06	0.74	0.75	0.72	0.73	173711
2010-12-07	0.71	0.74	0.71	0.73	110025
2010-12-08	0.73	0.74	0.72	0.73	318975
2010-12-09	0.70	0.72	0.70	0.71	104784
2010-12-10	0.71	0.73	0.70	0.70	216748
2010-12-13	0.70	0.72	0.69	0.70	136865
2010-12-14	0.68	0.73	0.68	0.70	110107
2010-12-15	0.70	0.72	0.69	0.69	112047
2010-12-16	0.69	0.71	0.68	0.71	181958
2010-12-17	0.71	0.77	0.71	0.77	341548
2010-12-20	0.78	0.85	0.73	0.83	617993
2010-12-21	0.84	0.95	0.80	0.92	1494806
2010-12-22	0.91	1.15	0.88	1.10	5137368
2010-12-23	1.12	1.50	1.11	1.44	8629945
2010-12-27	1.41	1.43	1.22	1.30	2830006
2010-12-28	1.34	1.41	1.15	1.15	2541623
2010-12-29	1.11	1.14	1.05	1.06	1979661
2010-12-30	1.06	1.27	1.06	1.23	2717956
2010-12-31	1.19	1.25	1.17	1.20	521677
2011-01-03	1.19	1.27	1.13	1.22	977367
2011-01-04	1.22	1.23	1.16	1.18	653856
2011-01-05	1.20	1.21	1.12	1.20	575039
2011-01-06	1.21	1.21	1.15	1.19	534065
2011-01-07	1.20	1.20	1.15	1.15	536884
2011-01-10	1.20	1.66	1.20	1.57	10280246
2011-01-11	1.50	1.59	1.42	1.59	2131763
2011-01-12	1.64	1.75	1.62	1.70	1863389
2011-01-13	1.70	1.72	1.60	1.64	975585
2011-01-14	1.68	1.71	1.61	1.63	525858
2011-01-18	1.56	1.66	1.50	1.62	955011
2011-01-19	1.62	1.64	1.60	1.60	528689
2011-01-20	1.56	1.62	1.55	1.61	531739
2011-01-21	1.63	1.69	1.60	1.67	699316
2011-01-24	1.70	1.74	1.68	1.74	600498
2011-01-25	1.74	1.82	1.61	1.71	918268
2011-01-26	1.72	1.75	1.68	1.75	286088
2011-01-27	1.79	1.79	1.69	1.75	285726
2011-01-28	1.71	1.75	1.69	1.71	591383
2011-01-31	1.69	1.74	1.50	1.70	595326
2011-02-01	1.68	1.72	1.66	1.72	307299
2011-02-02	1.68	1.72	1.66	1.71	425854
2011-02-03	1.67	1.72	1.66	1.70	320276
2011-02-04	1.69	1.79	1.67	1.78	459219
2011-02-07	1.80	1.87	1.77	1.83	650816
2011-02-08	1.87	1.87	1.72	1.75	246980
2011-02-09	1.75	1.75	1.70	1.70	175755
2011-02-10	1.73	1.75	1.70	1.75	179047
2011-02-11	1.75	1.77	1.71	1.71	150665
2011-02-14	1.70	1.74	1.70	1.73	179962
2011-02-15	1.74	1.74	1.63	1.69	305899
2011-02-16	1.70	1.72	1.68	1.71	143470
2011-02-17	1.68	1.74	1.68	1.70	201543
2011-02-18	1.71	1.71	1.66	1.67	138075
2011-02-22	1.66	1.66	1.47	1.57	569001
2011-02-23	1.57	1.59	1.42	1.53	397335
2011-02-24	1.49	1.55	1.47	1.50	279412
2011-02-25	1.52	1.56	1.51	1.56	85809
2011-02-28	1.58	1.58	1.46	1.52	199153
2011-03-01	1.50	1.50	1.39	1.43	329372
2011-03-02	1.40	1.53	1.40	1.48	275646
2011-03-03	1.50	1.63	1.50	1.61	340650
2011-03-04	1.62	1.76	1.62	1.74	527598
2011-03-07	1.73	1.80	1.67	1.75	392009
2011-03-08	1.78	1.88	1.69	1.86	716885
2011-03-09	1.86	1.86	1.74	1.82	472136
2011-03-10	1.83	1.83	1.69	1.73	386997
2011-03-11	1.66	1.75	1.60	1.64	280200
2011-03-14	1.61	1.61	1.46	1.50	539362
2011-03-15	1.46	1.57	1.30	1.53	586732
2011-03-16	1.54	1.58	1.48	1.54	238963
2011-03-17	1.55	1.55	1.44	1.47	205306
2011-03-18	1.54	1.54	1.47	1.47	180771
2011-03-21	1.50	1.53	1.47	1.52	140271
2011-03-22	1.54	1.59	1.48	1.56	351971
2011-03-23	1.57	1.63	1.52	1.57	186610
2011-03-24	1.60	1.60	1.57	1.60	157924
2011-03-25	1.62	1.64	1.59	1.62	140267
2011-03-28	1.65	1.72	1.64	1.70	253497
2011-03-29	1.71	1.71	1.61	1.65	85940
2011-03-30	1.65	1.65	1.58	1.59	155479
2011-03-31	1.60	1.64	1.54	1.62	166790
2011-04-01	1.74	1.75	1.65	1.65	303622
2011-04-04	1.67	1.68	1.66	1.67	131644
2011-04-05	1.66	1.68	1.62	1.63	136607
2011-04-06	1.63	1.67	1.62	1.67	87622
2011-04-07	1.68	1.73	1.62	1.69	230803
2011-04-08	1.69	1.75	1.69	1.73	221244
2011-04-11	1.73	1.88	1.72	1.81	943389
2011-04-12	1.83	1.84	1.60	1.73	365632
2011-04-13	1.75	1.75	1.65	1.73	229572
2011-04-14	1.73	1.76	1.66	1.75	202376
2011-04-15	1.74	1.80	1.73	1.77	122153
2011-04-18	1.76	1.95	1.74	1.91	1516028
2011-04-19	1.91	1.95	1.76	1.93	1197483
2011-04-20	1.97	2.20	1.97	2.19	4287305
2011-04-21	2.23	2.38	2.14	2.24	2083839
2011-04-25	2.28	2.77	2.26	2.73	2893845
2011-04-26	2.86	3.30	2.72	2.89	5559929
2011-04-27	2.91	2.94	2.45	2.80	2392492
2011-04-28	2.84	3.09	2.83	2.94	1805057
2011-04-29	2.98	3.00	2.69	2.75	1068175
2011-05-02	2.80	2.93	2.76	2.83	906824
2011-05-03	2.81	2.84	2.70	2.71	628060
2011-05-04	2.64	2.66	2.23	2.28	2340022
2011-05-05	2.25	2.54	2.18	2.25	1489262
2011-05-06	2.30	2.45	2.26	2.38	855219
2011-05-09	2.42	2.52	2.38	2.46	820797
2011-05-10	2.50	2.54	2.36	2.46	784257
2011-05-11	2.30	2.38	2.22	2.36	572850
2011-05-12	2.30	2.38	2.25	2.37	378086
2011-05-13	2.38	2.38	2.26	2.27	348842
2011-05-16	2.24	2.24	2.08	2.14	862779
2011-05-17	2.17	2.22	1.95	2.05	1392298
2011-05-18	2.03	2.06	2.00	2.04	563400
2011-05-19	2.05	2.12	1.97	2.02	646506
2011-05-20	2.02	2.07	2.02	2.03	268544
2011-05-23	2.02	2.02	1.76	1.90	712771
2011-05-24	1.87	1.92	1.79	1.87	482613
2011-05-25	1.87	1.91	1.83	1.88	298129
2011-05-26	1.88	2.05	1.86	1.99	582385
2011-05-27	2.02	2.06	1.94	1.94	333582
2011-05-31	1.94	2.01	1.88	1.89	338464
2011-06-01	1.90	1.97	1.90	1.92	293957
2011-06-02	1.94	1.94	1.85	1.92	322112
2011-06-03	1.91	2.00	1.87	1.90	358047
2011-06-06	1.86	1.88	1.67	1.71	907671
2011-06-07	1.74	1.74	1.59	1.65	570631
2011-06-08	1.65	1.69	1.60	1.66	387193
2011-06-09	1.66	1.69	1.65	1.65	277386
2011-06-10	1.64	1.78	1.61	1.75	654261
2011-06-13	1.77	1.80	1.70	1.74	294277
2011-06-14	1.75	1.79	1.70	1.76	173181
2011-06-15	1.75	1.87	1.71	1.71	219557
2011-06-16	1.70	1.77	1.60	1.63	264576
2011-06-17	1.64	1.66	1.51	1.52	455486
2011-06-20	1.50	1.64	1.48	1.61	298930
2011-06-21	1.63	1.69	1.60	1.60	202898
2011-06-22	1.60	1.68	1.60	1.60	253131
2011-06-23	1.57	1.62	1.56	1.61	89308
2011-06-24	1.60	1.62	1.55	1.62	168440
2011-06-27	1.61	1.61	1.54	1.57	251418
2011-06-28	1.57	1.61	1.55	1.60	218827
2011-06-29	1.65	1.69	1.60	1.62	277229
2011-06-30	1.63	1.70	1.61	1.63	231802
2011-07-01	1.65	1.75	1.65	1.71	214067
2011-07-05	1.70	1.83	1.70	1.83	309778
2011-07-06	1.86	1.90	1.76	1.79	211759
2011-07-07	1.81	1.90	1.76	1.86	210884
2011-07-08	1.86	1.87	1.79	1.83	169758
2011-07-11	1.81	1.84	1.66	1.70	250875
2011-07-12	1.65	1.70	1.64	1.68	152611
2011-07-13	1.69	1.78	1.69	1.71	184464
2011-07-14	1.71	1.75	1.68	1.70	140269
2011-07-15	1.71	1.73	1.66	1.70	119629
2011-07-18	1.68	1.72	1.67	1.67	91992
2011-07-19	1.70	1.70	1.62	1.64	157316
2011-07-20	1.68	1.70	1.66	1.66	66880
2011-07-21	1.69	1.69	1.64	1.68	129832
2011-07-22	1.67	1.70	1.65	1.67	127375
2011-07-25	1.66	1.77	1.66	1.67	199224
2011-07-26	1.67	1.73	1.66	1.67	144711
2011-07-27	1.66	1.69	1.57	1.57	347350
2011-07-28	1.56	1.69	1.55	1.62	325552
2011-07-29	1.63	1.64	1.56	1.63	206145
2011-08-01	1.65	1.69	1.63	1.64	75358
2011-08-02	1.63	1.66	1.55	1.56	170172
2011-08-03	1.57	1.62	1.54	1.60	131443
2011-08-04	1.60	1.61	1.44	1.50	395545
2011-08-05	1.52	1.54	1.20	1.34	492864
2011-08-08	1.12	1.56	1.11	1.31	946404
2011-08-09	1.36	1.54	1.32	1.39	941708
2011-08-10	1.40	1.45	1.33	1.35	256115
2011-08-11	1.34	1.37	1.19	1.36	459570
2011-08-12	1.37	1.42	1.35	1.41	152737
2011-08-15	1.42	1.49	1.40	1.47	135583
2011-08-16	1.45	1.50	1.43	1.50	124128
2011-08-17	1.50	1.52	1.48	1.51	133929
2011-08-18	1.49	1.49	1.38	1.41	499862
2011-08-19	1.38	1.40	1.32	1.34	367627
2011-08-22	1.38	1.40	1.26	1.26	392792
2011-08-23	1.26	1.33	1.25	1.25	398380
2011-08-24	1.27	1.33	1.22	1.25	533701
2011-08-25	1.28	1.29	1.22	1.27	105870
2011-08-26	1.25	1.28	1.25	1.26	177963
2011-08-29	1.29	1.43	1.27	1.40	285219
2011-08-30	1.43	1.43	1.34	1.40	185715
2011-08-31	1.41	1.43	1.36	1.36	198400
2011-09-01	1.39	1.41	1.34	1.36	122864
2011-09-02	1.34	1.34	1.27	1.30	95306
2011-09-06	1.26	1.37	1.26	1.30	197163
2011-09-07	1.34	1.34	1.31	1.31	52919
2011-09-08	1.31	1.40	1.29	1.30	362177
2011-09-09	1.31	1.33	1.29	1.29	191796
2011-09-12	1.40	1.46	1.28	1.43	515367
2011-09-13	1.43	1.43	1.33	1.35	190165
2011-09-14	1.34	1.43	1.31	1.33	150018
2011-09-15	1.35	1.41	1.31	1.32	150994
2011-09-16	1.33	1.38	1.30	1.38	263076
2011-09-19	1.42	1.42	1.29	1.30	328187
2011-09-20	1.33	1.38	1.18	1.18	482962
2011-09-21	1.20	1.29	1.20	1.25	279718
2011-09-22	1.19	1.25	1.15	1.20	270739
2011-09-23	1.19	1.26	1.19	1.19	326288
2011-09-26	1.21	1.25	1.20	1.20	256696
2011-09-27	1.25	1.42	1.24	1.24	425990
2011-09-28	1.25	1.27	1.20	1.20	113582
2011-09-29	1.23	1.23	1.13	1.14	242989
2011-09-30	1.13	1.16	0.99	1.08	331525
2011-10-03	1.07	1.08	0.91	0.92	390050
2011-10-04	0.90	1.00	0.90	0.99	282453
2011-10-05	1.00	1.07	0.99	1.03	143524
2011-10-06	1.10	1.10	1.00	1.02	1176584
2011-10-07	1.02	1.02	0.97	0.99	542363
2011-10-10	0.98	1.01	0.98	1.00	240279
2011-10-11	0.98	1.01	0.98	1.00	975859
2011-10-12	1.00	1.06	0.99	1.05	1027788
2011-10-13	1.05	1.10	1.05	1.10	179715
2011-10-14	1.10	1.14	1.08	1.14	219114
2011-10-17	1.14	1.18	1.08	1.09	164256
2011-10-18	1.08	1.10	1.06	1.09	102662
2011-10-19	1.08	1.14	1.08	1.12	110954
2011-10-20	1.11	1.15	1.10	1.13	63912
2011-10-21	1.13	1.15	1.12	1.13	138488
2011-10-24	1.14	1.17	1.12	1.15	330907
2011-10-25	1.14	1.17	1.13	1.13	145438
2011-10-26	1.13	1.14	1.10	1.11	179150
2011-10-27	1.13	1.20	1.12	1.20	377096
2011-10-28	1.18	1.20	1.17	1.19	131214
2011-10-31	1.19	1.24	1.12	1.23	223276
2011-11-01	1.19	1.22	1.09	1.17	164871
2011-11-02	1.20	1.20	1.15	1.18	44938
2011-11-03	1.18	1.18	1.15	1.15	49000
2011-11-04	1.15	1.18	1.15	1.16	86700
2011-11-07	1.18	1.29	1.18	1.19	488104
2011-11-08	1.20	1.23	1.18	1.19	140828
2011-11-09	1.18	1.22	1.15	1.20	159764
2011-11-10	1.20	1.20	1.11	1.13	193419
2011-11-11	1.18	1.18	1.11	1.11	73401
2011-11-14	1.12	1.12	1.08	1.10	64016
2011-11-15	1.11	1.11	1.05	1.06	183578
2011-11-16	1.07	1.10	1.07	1.07	76314
2011-11-17	1.08	1.10	1.01	1.03	226897
2011-11-18	1.05	1.08	1.02	1.06	59847
2011-11-21	1.03	1.04	1.00	1.04	146337
2011-11-22	1.04	1.04	1.01	1.02	70989
2011-11-23	1.03	1.03	1.00	1.00	120248
2011-11-25	1.00	1.01	0.99	0.99	43831
2011-11-28	1.01	1.03	0.96	0.97	93959
2011-11-29	0.97	0.98	0.97	0.97	53962
2011-11-30	0.99	1.03	0.97	0.98	184219
2011-12-01	0.98	1.00	0.93	0.95	108536
2011-12-02	0.94	0.99	0.94	0.98	162076
2011-12-05	1.00	1.05	0.96	1.01	77682
2011-12-06	1.02	1.07	1.02	1.04	87346
2011-12-07	1.05	1.11	1.03	1.05	98585
2011-12-08	1.00	1.08	1.00	1.01	50529
2011-12-09	1.01	1.07	1.01	1.05	123489
2011-12-12	1.03	1.05	1.02	1.03	47811
2011-12-13	1.05	1.06	1.00	1.01	101463
2011-12-14	1.00	1.02	0.98	1.01	389032
2011-12-15	1.01	1.04	0.99	1.04	187755
2011-12-16	1.03	1.07	1.01	1.05	145841
2011-12-19	1.05	1.14	1.05	1.11	271568
2011-12-20	1.13	1.32	1.12	1.32	763838
2011-12-21	1.32	1.32	1.25	1.26	139407
2011-12-22	1.25	1.35	1.15	1.32	320629
2011-12-23	1.33	1.34	1.22	1.24	114535
2011-12-27	1.23	1.23	1.15	1.15	215837
2011-12-28	1.15	1.15	1.05	1.10	265679
2011-12-29	1.09	1.15	1.09	1.12	116998
2011-12-30	1.11	1.14	1.07	1.08	138184
2012-01-03	1.10	1.15	1.07	1.11	301816
2012-01-04	1.12	1.12	1.08	1.09	58436
2012-01-05	1.09	1.10	1.07	1.10	105398
2012-01-06	1.11	1.18	1.11	1.15	119521
2012-01-09	1.15	1.25	1.15	1.19	284579
2012-01-10	1.21	1.32	1.20	1.28	462526
2012-01-11	1.29	1.34	1.26	1.31	209804
2012-01-12	1.32	1.35	1.31	1.32	240726
2012-01-13	1.33	1.33	1.26	1.26	232707
2012-01-17	1.28	1.32	1.24	1.27	267252
2012-01-18	1.27	1.56	1.27	1.54	1353021
2012-01-19	1.56	1.62	1.40	1.40	973285
2012-01-20	1.42	1.56	1.41	1.48	442955
2012-01-23	1.46	1.55	1.41	1.43	197038
2012-01-24	1.43	1.45	1.40	1.44	133733
2012-01-25	1.43	1.60	1.43	1.56	544799
2012-01-26	1.60	1.63	1.51	1.53	559483
2012-01-27	1.57	1.63	1.53	1.60	258767
2012-01-30	1.62	1.63	1.51	1.53	406881
2012-01-31	1.55	1.62	1.50	1.51	228075
2012-02-01	1.54	1.63	1.46	1.60	520675
2012-02-02	1.60	1.75	1.59	1.74	807560
2012-02-03	1.76	1.80	1.72	1.77	474468
2012-02-06	1.79	1.84	1.76	1.83	546398
2012-02-07	1.85	1.87	1.72	1.78	338490
2012-02-08	1.80	1.81	1.67	1.77	553625
2012-02-09	1.79	1.82	1.72	1.81	478695
2012-02-10	1.78	1.81	1.77	1.80	429219
2012-02-13	1.80	1.88	1.78	1.87	373988
2012-02-14	1.87	1.88	1.82	1.85	326223
2012-02-15	1.85	1.87	1.80	1.85	237995
2012-02-16	1.87	1.87	1.79	1.83	212293
2012-02-17	1.86	1.86	1.78	1.79	122490
2012-02-21	1.78	1.79	1.72	1.72	216259
2012-02-22	1.72	1.75	1.60	1.65	1198064
2012-02-23	1.69	1.75	1.66	1.73	206907
2012-02-24	1.75	1.85	1.70	1.76	151880
2012-02-27	1.78	1.79	1.74	1.76	98688
2012-02-28	1.78	1.79	1.70	1.70	145026
2012-02-29	1.74	1.74	1.67	1.67	157046
2012-03-01	1.68	1.69	1.65	1.65	90902
2012-03-02	1.65	1.67	1.58	1.59	189383
2012-03-05	1.60	1.60	1.52	1.56	236212
2012-03-06	1.52	1.57	1.44	1.48	395541
2012-03-07	1.48	1.58	1.48	1.57	191985
2012-03-08	1.58	1.61	1.52	1.60	257307
2012-03-09	1.59	1.65	1.59	1.60	169733
2012-03-12	1.60	1.72	1.60	1.71	708503
2012-03-13	1.75	2.06	1.71	2.04	3357847
2012-03-14	2.01	2.03	1.87	1.99	1317873
2012-03-15	2.00	2.00	1.88	1.92	479553
2012-03-16	1.92	1.95	1.83	1.87	538722
2012-03-19	1.86	1.92	1.85	1.87	403336
2012-03-20	1.86	2.22	1.86	2.07	2840118
2012-03-21	2.10	2.27	2.10	2.25	1521142
2012-03-22	2.26	2.30	2.21	2.27	1168664
2012-03-23	2.27	2.27	2.16	2.18	625416
2012-03-26	2.23	2.25	2.08	2.14	794214
2012-03-27	2.18	2.23	2.15	2.20	483409
2012-03-28	2.21	2.23	2.13	2.18	355078
2012-03-29	2.15	2.19	2.10	2.13	362058
2012-03-30	2.16	2.23	2.12	2.15	979104
2012-04-02	2.08	2.19	2.08	2.11	529607
2012-04-03	2.09	2.09	1.91	2.03	837834
2012-04-04	1.93	2.00	1.88	1.89	1008740
2012-04-05	1.89	1.90	1.76	1.82	835872
2012-04-09	1.75	1.76	1.64	1.72	499160
2012-04-10	1.72	1.78	1.55	1.58	602421
2012-04-11	1.59	1.66	1.50	1.64	576125
2012-04-12	1.62	1.67	1.57	1.64	193679
2012-04-13	1.60	1.65	1.54	1.54	331408
2012-04-16	1.58	1.62	1.52	1.55	160202
2012-04-17	1.55	1.62	1.50	1.50	259384
2012-04-18	1.50	1.54	1.49	1.50	189565
2012-04-19	1.50	1.54	1.47	1.48	245153
2012-04-20	1.48	1.51	1.48	1.48	196923
2012-04-23	1.45	1.48	1.44	1.46	189410
2012-04-24	1.45	1.59	1.40	1.46	508980
2012-04-25	1.50	1.57	1.47	1.49	380358
2012-04-26	1.29	1.48	1.29	1.45	670059
2012-04-27	1.44	1.55	1.43	1.51	159437
2012-04-30	1.55	1.59	1.50	1.50	298056
2012-05-01	1.51	1.58	1.50	1.56	190559
2012-05-02	1.53	1.59	1.52	1.57	157521
2012-05-03	1.59	1.59	1.55	1.55	125814
2012-05-04	1.54	1.55	1.49	1.50	874095
2012-05-07	1.50	1.51	1.47	1.50	246687
2012-05-08	1.49	1.54	1.45	1.54	209077
2012-05-09	1.50	1.54	1.45	1.50	172255
2012-05-10	1.48	1.54	1.47	1.50	91538
2012-05-11	1.49	1.55	1.49	1.52	134960
2012-05-14	1.52	1.63	1.50	1.59	356000
2012-05-15	1.60	1.67	1.56	1.58	392544
2012-05-16	1.58	1.64	1.52	1.56	282108
2012-05-17	1.55	1.55	1.48	1.50	385206
2012-05-18	1.51	1.51	1.36	1.42	554358
2012-05-21	1.42	1.47	1.39	1.39	295205
2012-05-22	1.39	1.46	1.36	1.39	382928
2012-05-23	1.39	1.47	1.36	1.45	315838
2012-05-24	1.48	1.50	1.37	1.37	216915
2012-05-25	1.40	1.46	1.38	1.46	179158
2012-05-29	1.46	1.46	1.39	1.41	238810
2012-05-30	1.40	1.42	1.39	1.41	117862
2012-05-31	1.42	1.42	1.37	1.38	146178
2012-06-01	1.35	1.37	1.30	1.31	395102
2012-06-04	1.33	1.34	1.30	1.33	106340
2012-06-05	1.33	1.39	1.30	1.31	269371
2012-06-06	1.30	1.35	1.30	1.34	145408
2012-06-07	1.34	1.34	1.32	1.33	131361
2012-06-08	1.33	1.38	1.32	1.36	75600
2012-06-11	1.36	1.40	1.34	1.38	192995
2012-06-12	1.34	1.38	1.34	1.35	111273
2012-06-13	1.35	1.42	1.34	1.38	165140
2012-06-14	1.36	1.41	1.36	1.39	146520
2012-06-15	1.42	1.56	1.42	1.49	636877
2012-06-18	1.48	1.54	1.48	1.53	224239
2012-06-19	1.53	1.60	1.50	1.53	350028
2012-06-20	1.58	1.60	1.53	1.60	281766
2012-06-21	1.59	1.59	1.45	1.46	621218
2012-06-22	1.53	1.57	1.48	1.50	394726
2012-06-25	1.50	1.53	1.48	1.51	193475
2012-06-26	1.53	1.58	1.51	1.55	326821
2012-06-27	1.54	1.65	1.53	1.62	422074
2012-06-28	1.65	1.81	1.62	1.78	1575046
2012-06-29	1.85	1.87	1.75	1.76	750051
2012-07-02	1.75	1.85	1.71	1.81	539176
2012-07-03	1.85	1.93	1.82	1.86	650963
2012-07-05	1.87	1.92	1.85	1.87	454157
2012-07-06	1.87	1.89	1.77	1.83	466824
2012-07-09	1.94	1.96	1.84	1.88	767888
2012-07-10	1.89	1.94	1.83	1.84	246722
2012-07-11	1.86	1.86	1.74	1.75	466714
2012-07-12	1.76	1.77	1.71	1.77	238058
2012-07-13	1.68	1.74	1.50	1.62	1526311
2012-07-16	1.55	1.62	1.52	1.57	348809
2012-07-17	1.57	1.63	1.55	1.61	327046
2012-07-18	1.62	1.63	1.58	1.58	265005
2012-07-19	1.59	1.61	1.52	1.59	298157
2012-07-20	1.58	1.58	1.50	1.56	326743
2012-07-23	1.50	1.58	1.42	1.53	334695
2012-07-24	1.53	1.69	1.52	1.57	1304375
2012-07-25	1.59	1.59	1.54	1.55	178923
2012-07-26	1.58	1.58	1.54	1.55	114886
2012-07-27	1.57	1.63	1.56	1.60	192279
2012-07-30	1.62	1.67	1.62	1.65	399804
2012-07-31	1.67	1.67	1.58	1.61	258479
2012-08-01	1.61	1.61	1.51	1.53	310999
2012-08-02	1.54	1.62	1.51	1.57	227911
2012-08-03	1.56	1.60	1.51	1.51	288622
2012-08-06	1.52	1.58	1.52	1.57	78702
2012-08-07	1.56	1.57	1.52	1.52	123543
2012-08-08	1.51	1.56	1.50	1.50	228674
2012-08-09	1.52	1.55	1.50	1.51	210083
2012-08-10	1.51	1.60	1.51	1.59	258054
2012-08-13	1.60	1.73	1.60	1.71	716490
2012-08-14	1.71	1.75	1.69	1.70	287596
2012-08-15	1.67	1.70	1.54	1.63	304297
2012-08-16	1.61	1.66	1.60	1.66	215932
2012-08-17	1.62	1.70	1.57	1.69	236818
2012-08-20	1.70	1.80	1.70	1.74	633092
2012-08-21	1.77	1.81	1.75	1.77	687108
2012-08-22	1.76	1.85	1.75	1.77	757988
2012-08-23	1.79	1.84	1.77	1.79	400877
2012-08-24	1.85	1.85	1.79	1.80	542935
2012-08-27	1.80	1.83	1.78	1.81	549126
2012-08-28	1.82	1.82	1.77	1.80	479939
2012-08-29	1.79	1.80	1.76	1.78	294753
2012-08-30	1.75	1.79	1.75	1.79	222651
2012-08-31	1.79	1.81	1.76	1.78	364922
2012-09-04	1.79	1.84	1.71	1.75	571483
2012-09-05	1.80	1.86	1.73	1.82	1669010
2012-09-06	1.85	1.85	1.74	1.75	644825
2012-09-07	1.73	1.92	1.73	1.92	1505937
2012-09-10	1.94	2.09	1.94	2.05	2533453
2012-09-11	2.08	2.20	2.03	2.05	2612173
2012-09-12	2.10	2.13	2.00	2.10	1219367
2012-09-13	2.10	2.10	2.02	2.09	720161
2012-09-14	2.09	2.15	2.06	2.12	959546
2012-09-17	2.15	2.28	2.15	2.22	2045948
2012-09-18	2.25	2.26	2.18	2.21	1158982
2012-09-19	2.25	2.52	2.21	2.44	3179729
2012-09-20	2.53	2.80	2.46	2.76	5472632
2012-09-21	2.81	2.84	2.52	2.62	3575467
2012-09-24	2.65	2.79	2.58	2.69	1391054
2012-09-25	2.73	2.75	2.51	2.53	1716128
2012-09-26	2.52	2.58	2.31	2.53	2081255
2012-09-27	2.65	2.65	2.49	2.55	1087493
2012-09-28	2.52	2.57	2.51	2.53	392683
2012-10-01	2.52	2.60	2.45	2.47	819299
2012-10-02	2.49	2.54	2.36	2.40	869837
2012-10-03	2.47	2.54	2.40	2.48	2433646
2012-10-04	2.55	2.83	2.53	2.76	3185093
2012-10-05	2.77	3.06	2.48	2.62	7261502
2012-10-08	2.62	2.79	2.58	2.59	1950867
2012-10-09	2.63	2.68	2.48	2.50	1549425
2012-10-10	2.49	2.55	2.31	2.38	1903188
2012-10-11	2.43	2.49	2.38	2.45	1081789
2012-10-12	2.49	2.55	2.35	2.40	821186
2012-10-15	2.44	2.50	2.38	2.41	1035140
2012-10-16	2.40	2.46	2.35	2.44	1095991
2012-10-17	2.46	2.64	2.40	2.55	2449147
2012-10-18	2.59	2.63	2.46	2.48	1093068
2012-10-19	2.55	2.55	2.35	2.40	1428348
2012-10-22	2.42	2.42	2.18	2.27	1593809
2012-10-23	2.22	2.34	2.16	2.29	934472
2012-10-24	2.31	2.32	2.15	2.18	1157361
2012-10-25	2.21	2.41	2.19	2.35	1508402
2012-10-26	2.32	2.36	2.25	2.27	677214
2012-10-31	2.28	2.37	2.24	2.35	776535
2012-11-01	2.35	2.36	2.29	2.33	451732
2012-11-02	2.33	2.33	2.18	2.18	1213622
2012-11-05	2.20	2.39	2.20	2.27	1471545
2012-11-06	2.40	2.67	2.34	2.42	6420942
2012-11-07	2.38	2.40	2.21	2.30	1898881
2012-11-08	2.32	2.32	2.22	2.24	1174465
2012-11-09	2.18	2.37	2.18	2.27	1327582
2012-11-12	2.29	2.32	2.15	2.18	1447073
2012-11-13	2.12	2.20	2.10	2.11	1235283
2012-11-14	2.09	2.19	1.90	1.94	2368882
2012-11-15	1.94	2.00	1.80	1.95	1581611
2012-11-16	1.97	1.98	1.87	1.91	1005827
2012-11-19	1.96	2.28	1.90	2.26	2986958
2012-11-20	2.35	2.38	2.10	2.13	2287362
2012-11-21	2.19	2.24	2.13	2.15	1711991
2012-11-23	2.19	2.24	2.15	2.22	1077505
2012-11-26	2.23	2.37	2.17	2.30	3061611
2012-11-27	6.50	6.54	5.06	5.43	60106045
2012-11-28	4.92	5.49	4.81	5.14	11241192
2012-11-29	5.15	5.50	5.00	5.37	6536442
2012-11-30	5.15	5.44	5.15	5.20	3900379
2012-12-03	5.24	5.27	5.04	5.12	2790447
2012-12-04	5.11	5.17	4.95	5.00	2979866
2012-12-05	4.99	4.99	4.62	4.67	4941281
2012-12-06	4.54	4.87	4.54	4.65	3320182
2012-12-07	4.65	4.74	4.49	4.55	2526386
2012-12-10	4.50	4.53	4.17	4.18	3371969
2012-12-11	4.20	4.48	4.20	4.43	3159555
2012-12-12	4.96	5.18	4.83	5.01	9504363
2012-12-13	4.93	4.96	4.70	4.78	3265076
2012-12-14	4.71	4.80	4.62	4.76	1723743
2012-12-17	4.81	4.92	4.81	4.87	1303178
2012-12-18	4.91	4.91	4.77	4.83	940884
2012-12-19	4.79	4.79	4.63	4.70	1409533
2012-12-20	4.83	4.88	4.72	4.75	1029255
2012-12-21	4.60	4.67	4.50	4.51	2461758
2012-12-24	4.50	4.61	4.45	4.55	697916
2012-12-26	4.65	4.65	4.45	4.56	1054993
2012-12-27	4.57	4.63	4.39	4.54	1019870
2012-12-28	4.46	4.62	4.44	4.51	961079
2012-12-31	4.47	4.68	4.45	4.65	1290767
2013-01-02	4.78	4.82	4.65	4.73	821684
2013-01-03	4.66	4.80	4.60	4.75	851803
2013-01-04	4.79	5.00	4.68	4.95	1584279
2013-01-07	4.89	5.09	4.82	4.87	1345395
2013-01-08	4.82	4.93	4.82	4.92	707238
2013-01-09	4.96	5.01	4.85	4.95	664910
2013-01-10	4.99	5.02	4.88	4.98	802843
2013-01-11	5.00	5.05	4.93	5.01	867564
2013-01-14	5.04	5.70	5.00	5.61	5493069
2013-01-15	5.56	6.00	5.52	5.81	4034366
2013-01-16	5.76	5.95	5.33	5.39	2889706
2013-01-17	5.48	5.48	5.25	5.38	1534419
2013-01-18	5.36	5.41	5.13	5.22	1057500
2013-01-22	5.23	5.74	5.16	5.67	2329645
2013-01-23	6.00	6.19	5.72	5.87	5254976
2013-01-24	5.94	5.95	5.60	5.90	2312192
2013-01-25	6.00	6.25	5.85	6.19	3403017
2013-01-28	6.50	6.88	6.23	6.66	7565513
2013-01-29	6.75	6.84	6.17	6.28	3249063
2013-01-30	6.28	6.38	6.08	6.15	3122526
2013-01-31	6.17	6.23	5.89	6.03	2376270
2013-02-01	6.10	6.15	5.86	6.02	1612062
2013-02-04	6.01	6.26	5.91	6.13	2255237
2013-02-05	6.13	6.35	6.13	6.28	1403364
2013-02-06	6.28	6.35	5.99	6.13	1658347
2013-02-07	6.15	6.15	5.87	5.99	1208892
2013-02-08	6.00	6.04	5.77	6.00	1160324
2013-02-11	5.93	6.07	5.87	6.05	1188086
2013-02-12	6.02	6.08	5.97	6.05	862884
2013-02-13	6.09	6.09	5.97	6.06	1104689
2013-02-14	6.02	6.36	5.95	6.27	1460016
2013-02-15	6.25	6.27	5.99	6.09	1016070
2013-02-19	6.09	6.32	6.00	6.29	1020651
2013-02-20	6.24	6.29	6.04	6.09	1173266
2013-02-21	6.08	6.09	5.85	6.03	1087678
2013-02-22	6.05	6.15	6.00	6.13	584779
2013-02-25	6.13	6.13	5.82	5.87	1105017
2013-02-26	5.90	5.91	5.72	5.86	906691
2013-02-27	5.86	6.15	5.86	6.08	882805
2013-02-28	6.05	6.22	6.02	6.07	953285
2013-03-01	6.09	6.50	6.02	6.36	2492137
2013-03-04	6.37	6.50	6.25	6.33	895084
2013-03-05	6.44	6.62	6.27	6.37	1481964
2013-03-06	6.40	6.59	6.27	6.51	1483801
2013-03-07	6.50	6.63	6.41	6.54	1081172
2013-03-08	6.60	6.67	6.49	6.53	1186727
2013-03-11	6.52	6.53	6.40	6.48	859904
2013-03-12	6.44	6.47	6.29	6.31	1128477
2013-03-13	6.28	6.38	6.04	6.09	1537368
2013-03-14	6.16	6.39	6.10	6.39	1352609
2013-03-15	6.39	6.46	6.23	6.26	1256409
2013-03-18	6.29	6.50	6.10	6.18	986676
2013-03-19	6.50	6.64	6.27	6.58	3058652
2013-03-20	6.68	6.78	6.56	6.65	1437175
2013-03-21	7.13	8.81	7.04	8.24	22321015
2013-03-22	8.23	8.23	7.50	7.57	6350303
2013-03-25	7.95	8.55	7.76	8.31	7962204
2013-03-26	8.44	8.68	8.05	8.23	5123643
2013-03-27	8.24	8.34	8.02	8.11	1881287
2013-03-28	8.05	8.19	7.90	7.94	2044039
2013-04-01	7.93	7.95	7.59	7.90	2474644
2013-04-02	7.88	8.14	7.68	7.75	1976465
2013-04-03	7.82	7.87	7.40	7.59	1980544
2013-04-04	7.55	7.75	7.53	7.69	916412
2013-04-05	7.51	7.75	7.50	7.70	947027
2013-04-08	7.79	7.98	7.62	7.98	1634813
2013-04-09	8.05	8.18	7.85	7.93	1842295
2013-04-10	8.03	8.10	7.83	7.97	1249257
2013-04-11	11.11	13.92	10.72	13.10	40012364
2013-04-12	12.74	13.15	11.98	12.54	17451815
2013-04-15	12.50	12.68	12.02	12.16	4387767
2013-04-16	12.30	12.65	12.15	12.39	3296959
2013-04-17	12.26	12.47	11.88	12.32	2804663
2013-04-18	12.32	12.39	11.97	12.18	2702605
2013-04-19	12.20	12.30	11.81	12.09	4039526
2013-04-22	12.19	13.51	11.94	13.15	10383755
2013-04-23	13.20	13.65	12.88	13.55	5470458
2013-04-24	13.73	13.80	12.95	13.49	4033314
2013-04-25	13.44	13.71	13.11	13.37	4048111
2013-04-26	13.25	13.68	13.21	13.40	2119798
2013-04-29	13.40	13.92	13.07	13.19	3559456
2013-04-30	13.15	13.23	12.35	12.89	4965984
2013-05-01	12.84	12.89	11.86	12.02	3775084
2013-05-02	12.05	12.65	12.05	12.33	2708301
2013-05-03	12.49	12.54	12.20	12.35	2134241
2013-05-06	12.40	12.55	12.03	12.18	1249783
2013-05-07	12.13	12.25	11.80	12.03	1945546
2013-05-08	12.10	12.15	11.26	11.65	3586652
2013-05-09	11.60	12.25	11.60	11.93	1711388
2013-05-10	11.89	12.18	11.58	12.02	1626523
2013-05-13	11.93	12.81	11.81	12.70	3085980
2013-05-14	12.63	13.30	12.60	12.95	2889512
2013-05-15	13.25	13.65	12.89	13.05	8150980
2013-05-16	13.17	13.25	12.72	13.01	2674520
2013-05-17	13.04	13.60	12.99	13.27	3774856
2013-05-20	13.46	14.75	13.40	14.15	6849885
2013-05-21	14.25	14.55	13.50	13.79	3446344
2013-05-22	13.84	14.20	13.18	13.42	2369655
2013-05-23	13.04	13.85	12.81	13.79	2095820
2013-05-24	13.80	14.36	13.50	14.19	2831500
2013-05-28	14.51	14.74	14.11	14.39	3155817
2013-05-29	14.35	14.50	14.11	14.29	1295819
2013-05-30	14.26	14.59	14.16	14.35	1819109
2013-05-31	14.28	14.43	14.03	14.07	2278492
2013-06-03	14.18	14.55	13.70	14.53	2855501
2013-06-04	14.62	14.85	14.12	14.60	2426050
2013-06-05	14.50	14.84	14.28	14.71	2970379
2013-06-06	15.17	16.67	15.13	16.57	7740103
2013-06-07	16.57	17.08	16.14	17.01	5063842
2013-06-10	17.29	20.09	17.05	19.52	15232166
2013-06-11	19.57	19.65	18.73	18.85	4231728
2013-06-12	18.68	19.10	17.58	17.76	3869367
2013-06-13	17.87	18.78	17.31	18.55	3713262
2013-06-14	19.63	19.80	18.24	19.31	4844393
2013-06-17	19.49	19.71	18.75	18.92	3148220
2013-06-18	19.00	19.25	18.32	18.43	3492057
2013-06-19	18.45	18.62	17.75	18.09	2583318
2013-06-20	17.77	18.20	17.49	17.77	2997846
2013-06-21	17.77	18.10	17.25	17.98	5413376
2013-06-24	17.64	17.86	17.14	17.48	3117609
2013-06-25	17.65	17.85	16.26	16.80	3730614
2013-06-26	16.90	17.96	16.79	17.82	2822441
2013-06-27	17.88	18.73	17.88	18.43	3105842
2013-06-28	18.43	18.56	17.81	18.15	12198612
2013-07-01	18.38	18.96	17.95	18.15	2528447
2013-07-02	18.19	18.20	17.32	17.69	2157690
2013-07-03	17.44	18.11	17.02	17.91	1061295
2013-07-05	18.20	18.20	17.60	18.04	1262031
2013-07-08	18.22	18.40	17.90	18.23	1307864
2013-07-09	18.29	19.30	18.04	18.34	3569761
2013-07-10	18.24	18.84	17.96	18.43	1745610
2013-07-11	18.64	18.78	18.28	18.56	1512093
2013-07-12	18.50	18.92	18.24	18.49	2141900
2013-07-15	18.67	20.43	18.45	20.28	5440861
2013-07-16	20.38	20.49	19.51	19.92	2823524
2013-07-17	19.98	20.07	19.69	19.83	1670852
2013-07-18	19.88	20.68	19.64	20.12	3511322
2013-07-19	20.08	20.48	19.76	20.02	2097213
2013-07-22	20.09	20.23	19.80	20.03	1953696
2013-07-23	20.15	20.30	19.16	19.22	2250044
2013-07-24	19.32	19.40	18.47	18.99	2474733
2013-07-25	18.85	19.26	18.55	19.04	1114332
2013-07-26	18.94	19.06	18.50	18.63	1128099
2013-07-29	18.51	19.85	18.50	19.83	3004587
2013-07-30	20.00	20.12	19.65	19.90	1851521
2013-07-31	20.04	20.14	19.63	19.70	1311440
2013-08-01	19.88	20.10	19.80	19.90	1037441
2013-08-02	19.86	20.75	19.80	20.41	2113597
2013-08-05	20.69	21.75	20.61	21.59	3082005
2013-08-06	21.85	21.85	20.51	20.68	2513620
2013-08-07	19.95	20.58	19.55	20.39	3334223
2013-08-08	20.29	20.80	19.66	19.78	1742746
2013-08-09	19.61	20.89	19.58	20.76	2410073
2013-08-12	20.67	20.89	19.98	20.17	1696491
2013-08-13	20.23	20.51	19.66	20.12	1986893
2013-08-14	20.12	20.40	19.93	20.05	949146
2013-08-15	19.97	20.06	19.52	19.62	1516148
2013-08-16	19.53	20.25	19.27	19.70	1488855
2013-08-19	19.71	20.05	19.53	19.61	1054641
2013-08-20	19.70	20.17	19.61	19.86	895522
2013-08-21	19.87	20.74	19.86	20.18	2230881
2013-08-22	20.23	20.56	20.20	20.47	757112
2013-08-23	20.53	20.81	20.34	20.63	942277
2013-08-26	20.58	21.45	20.51	20.90	2106913
2013-08-27	20.71	20.74	19.90	19.96	1844318
2013-08-28	19.96	20.32	19.83	20.11	1641390
2013-08-29	20.10	20.75	20.10	20.47	980649
2013-08-30	20.50	20.61	19.88	19.96	852477
2013-09-03	20.30	20.57	20.10	20.53	886827
2013-09-04	20.04	20.50	20.01	20.49	1318924
2013-09-05	20.47	21.36	20.40	21.20	2181176
2013-09-06	21.37	21.70	20.60	21.41	1454895
2013-09-09	21.55	23.49	21.55	22.79	4315335
2013-09-10	23.10	23.21	22.30	22.93	1735079
2013-09-11	22.81	23.02	22.37	23.00	1150069
2013-09-12	22.94	23.35	22.64	22.71	1261807
2013-09-13	22.84	23.22	22.40	23.12	2247053
2013-09-16	23.50	23.92	23.00	23.29	2041885
2013-09-17	23.26	23.87	22.84	23.76	1898872
2013-09-18	23.76	24.10	23.40	23.72	1330484
2013-09-19	23.92	24.50	23.65	24.50	1689545
2013-09-20	24.50	25.50	24.25	24.87	3626051
2013-09-23	25.10	25.20	24.01	24.62	1890597
2013-09-24	24.51	25.11	24.40	24.94	1121127
2013-09-25	25.03	25.18	24.67	24.67	918286
2013-09-26	24.73	26.76	24.73	26.21	2196893
2013-09-27	26.35	27.70	26.05	27.03	2570485
2013-09-30	26.94	28.38	26.07	27.47	4371751
2013-10-01	27.85	28.32	27.52	28.09	2120743
2013-10-02	28.05	29.38	28.00	28.84	3032491
2013-10-03	29.10	29.73	27.60	28.24	2941674
2013-10-04	28.60	29.16	28.58	28.77	1866124
2013-10-07	28.30	28.59	27.55	27.56	1896471
2013-10-08	27.62	27.62	22.30	23.30	12390432
2013-10-09	23.81	23.81	19.65	19.86	10088366
2013-10-10	20.61	23.24	20.41	23.03	7756194
2013-10-11	22.98	22.98	20.75	21.49	5040935
2013-10-14	20.54	23.70	20.30	23.51	5074815
2013-10-15	23.63	25.24	22.65	23.13	4844034
2013-10-16	23.62	24.68	23.15	24.55	4668528
2013-10-17	24.39	25.08	23.87	24.63	3227048
2013-10-18	24.85	25.17	23.04	23.99	3099157
2013-10-21	24.00	24.79	22.83	23.07	3660521
2013-10-22	23.10	23.73	21.78	22.58	3186366
2013-10-23	22.25	22.45	21.40	22.02	2428213
2013-10-24	22.11	25.00	22.11	24.73	4596388
2013-10-25	24.73	25.23	23.80	24.07	2034723
2013-10-28	24.01	24.34	23.46	23.62	1287581
2013-10-29	23.80	23.98	23.00	23.63	1165127
2013-10-30	23.60	23.88	22.16	22.31	2063148
2013-10-31	22.36	23.31	21.63	22.73	2581868
2013-11-01	23.71	23.80	21.85	22.50	2276686
2013-11-04	22.55	22.75	21.86	22.22	2027118
2013-11-05	22.22	22.90	21.84	22.65	1579134
2013-11-06	22.62	22.79	20.13	21.00	3056590
2013-11-07	21.28	22.60	20.83	20.89	2201700
2013-11-08	21.08	22.26	20.78	21.73	2130122
2013-11-11	21.78	23.13	21.60	23.01	2023272
2013-11-12	23.00	23.16	22.23	22.58	1298827
2013-11-13	22.28	23.12	22.15	22.98	1232947
2013-11-14	23.89	23.90	22.59	22.94	1219657
2013-11-15	22.90	23.10	22.51	22.83	1008854
2013-11-18	22.84	22.84	20.81	21.03	1963612
2013-11-19	21.05	21.59	20.49	20.68	1380216
2013-11-20	20.75	21.48	20.51	21.13	1172231
2013-11-21	21.28	22.50	21.16	22.47	1341086
2013-11-22	22.61	23.42	22.25	22.34	1802560
2013-11-25	22.34	22.67	21.77	21.92	1157987
2013-11-26	21.93	23.15	21.90	22.95	1152172
2013-11-27	23.04	23.44	22.57	23.19	1010271
2013-11-29	23.30	23.80	23.05	23.29	765782
2013-12-02	23.29	25.20	23.08	25.00	2531201
2013-12-03	24.72	24.86	23.41	23.88	1529781
2013-12-04	23.85	24.86	23.60	24.29	1311174
2013-12-05	24.25	25.77	24.00	24.48	1841503
2013-12-06	24.79	24.88	23.88	24.39	641402
2013-12-09	24.49	24.64	23.15	23.48	1224050
2013-12-10	23.48	23.88	23.18	23.60	904689
2013-12-11	23.55	23.60	21.99	22.29	1405579
2013-12-12	22.30	23.20	22.29	22.76	1065999
2013-12-13	22.84	23.15	22.34	23.03	1274194
2013-12-16	23.15	23.70	22.97	23.33	767664
2013-12-17	23.33	23.34	22.57	23.00	598340
2013-12-18	23.02	23.50	22.42	23.42	864344
2013-12-19	23.22	23.59	23.02	23.35	726518
2013-12-20	23.43	24.76	23.36	24.16	2276833
2013-12-23	24.42	26.30	24.21	25.92	2066648
2013-12-24	26.13	26.35	25.45	26.31	929499
2013-12-26	26.30	26.50	25.40	25.44	1151507
2013-12-27	25.32	25.64	24.80	25.30	794243
2013-12-30	25.33	25.65	24.87	25.38	539931
2013-12-31	25.29	25.29	24.25	24.99	2192768
2014-01-02	24.85	25.44	24.30	25.15	1260231
2014-01-03	25.18	25.39	24.61	25.26	809879
2014-01-06	25.39	25.69	24.25	24.70	1571833
2014-01-07	24.79	25.23	23.35	23.61	2214172
2014-01-08	23.50	23.92	22.95	23.91	1318517
2014-01-09	24.08	24.60	23.56	23.78	1073280
2014-01-10	23.78	24.21	23.36	24.13	1274885
2014-01-13	23.94	24.68	22.92	23.32	1635208
2014-01-14	23.38	24.40	23.19	24.31	1221843
2014-01-15	24.32	24.72	23.66	23.99	1065730
2014-01-16	23.98	24.39	23.65	24.26	949766
2014-01-17	24.28	24.98	23.93	24.04	1124679
2014-01-21	24.33	24.70	23.51	23.92	1100062
2014-01-22	23.81	24.33	23.37	24.31	931029
2014-01-23	24.21	24.39	23.80	24.23	839670
2014-01-24	23.92	24.02	22.81	23.11	1122916
2014-01-27	23.31	23.31	21.26	22.45	2042930
2014-01-28	22.49	23.80	22.43	23.66	1482468
2014-01-29	23.27	24.95	22.81	23.22	1344768
2014-01-30	23.57	24.18	23.51	23.81	1335208
2014-01-31	23.27	23.71	23.04	23.30	979326
2014-02-03	23.32	23.34	22.05	22.31	1731710
2014-02-04	22.38	23.01	22.38	22.71	1093294
2014-02-05	22.60	22.67	21.20	21.87	1798367
2014-02-06	21.85	22.93	21.64	22.69	1745783
2014-02-07	22.80	23.78	22.43	23.47	1461594
2014-02-10	23.55	24.24	23.10	23.96	1517770
2014-02-11	24.01	25.00	23.93	24.78	1697712
2014-02-12	24.88	25.80	24.41	24.65	1557791
2014-02-13	24.24	24.59	23.80	24.51	1042654
2014-02-14	24.51	24.85	23.87	23.93	770588
2014-02-18	23.91	24.75	23.85	24.40	1408901
2014-02-19	24.21	24.49	23.88	24.00	862462
2014-02-20	24.12	24.75	23.85	24.58	662702
2014-02-21	24.79	29.50	24.60	28.84	6794667
2014-02-24	28.95	30.31	27.83	28.14	3049556
2014-02-25	28.13	29.30	27.60	29.06	2118762
2014-02-26	29.09	31.45	29.06	29.72	3267357
2014-02-27	29.70	30.16	28.41	30.10	2354805
2014-02-28	29.20	32.00	27.00	28.30	3781798
2014-03-03	27.30	28.91	26.89	28.19	1665482
2014-03-04	28.85	30.38	28.63	30.04	2359665
2014-03-05	29.24	29.50	28.49	28.55	7314661
2014-03-06	28.76	29.01	27.15	27.17	3007451
2014-03-07	27.84	28.32	26.71	27.20	2962822
2014-03-10	27.72	28.50	27.35	28.24	1622275
2014-03-11	28.44	28.74	27.18	27.53	1745208
2014-03-12	27.47	28.74	27.35	28.54	2206340
2014-03-13	28.78	29.39	26.01	26.78	3132768
2014-03-14	26.75	27.21	25.86	26.88	1339723
2014-03-17	27.03	28.18	27.03	27.64	1676011
2014-03-18	27.78	28.95	27.55	28.67	2004278
2014-03-19	28.76	28.93	27.92	28.40	1157058
2014-03-20	28.10	28.36	27.58	27.85	1182493
2014-03-21	28.05	28.25	25.60	26.01	3368373
2014-03-24	26.05	26.47	23.71	24.24	3585166
2014-03-25	24.41	24.67	22.80	23.81	2601834
2014-03-26	23.97	24.33	22.80	22.88	2257624
2014-03-27	22.84	23.37	21.84	23.01	1977377
2014-03-28	22.99	23.69	22.23	22.65	1963613
2014-03-31	22.83	24.45	22.52	24.33	3705486
2014-04-01	24.22	25.50	24.20	25.10	1931697
2014-04-02	25.30	25.49	23.81	24.38	1483458
2014-04-03	24.38	24.42	22.39	23.06	2410436
2014-04-04	22.92	23.43	21.05	21.35	3638692
2014-04-07	21.11	21.98	20.07	20.69	2894990
2014-04-08	20.75	21.36	20.10	20.99	1823468
2014-04-09	21.01	22.22	20.87	21.95	1570586
2014-04-10	22.00	22.14	19.70	20.04	2744328
2014-04-11	19.56	20.05	18.50	19.04	2667542
2014-04-14	19.22	19.71	16.95	17.82	3941324
2014-04-15	17.87	18.36	15.64	18.36	6314142
2014-04-16	18.53	19.40	18.40	19.28	2670881
2014-04-17	19.11	19.97	18.39	19.44	2154396
2014-04-21	19.42	20.11	19.25	19.92	2129101
2014-04-22	20.09	21.69	20.09	21.05	2067874
2014-04-23	20.97	21.12	19.90	20.14	2383447
2014-04-24	20.35	21.04	19.20	20.55	2293188
2014-04-25	20.22	20.49	19.26	19.32	2673357
2014-04-28	19.49	19.86	18.19	19.15	2207291
2014-04-29	19.15	20.11	18.98	19.91	1613393
2014-04-30	19.91	20.17	19.24	20.13	1217390
2014-05-01	20.01	20.67	19.56	20.12	1613510
2014-05-02	20.21	20.27	19.32	19.59	1676107
2014-05-05	19.32	20.44	18.86	20.21	1773128
2014-05-06	20.00	20.29	19.04	19.16	1273431
2014-05-07	18.93	19.14	17.15	18.51	3517175
2014-05-08	18.51	19.99	17.94	18.06	2239376
2014-05-09	18.10	18.55	17.72	18.52	1251514
2014-05-12	18.57	19.59	18.57	19.42	1195266
2014-05-13	19.28	19.51	18.81	18.84	1378147
2014-05-14	18.75	19.56	18.45	18.87	1131635
2014-05-15	19.85	20.22	18.85	19.70	2020721
2014-05-16	19.68	19.68	18.49	19.05	1868855
2014-05-19	18.99	19.45	18.93	19.21	966073
2014-05-20	19.13	19.49	18.87	19.04	1244578
2014-05-21	19.12	19.47	18.96	19.22	1056901
2014-05-22	19.27	20.00	19.15	19.57	1193776
2014-05-23	19.58	19.98	19.47	19.80	685179
2014-05-27	20.06	20.90	20.00	20.70	1109220
2014-05-28	20.78	21.26	20.54	20.92	1338806
2014-05-29	21.07	21.50	21.03	21.25	735006
2014-05-30	21.33	21.45	20.28	20.65	995513
2014-06-02	20.64	20.72	19.68	20.45	857213
2014-06-03	20.25	20.36	19.66	20.16	907926
2014-06-04	20.05	21.32	19.72	21.20	1083016
2014-06-05	21.19	22.22	21.15	21.70	1266591
2014-06-06	21.78	22.18	21.47	21.99	808322
2014-06-09	21.99	23.38	21.80	22.93	1388351
2014-06-10	22.77	23.19	22.33	23.10	1025113
2014-06-11	22.73	23.38	22.53	22.80	1106868
2014-06-12	23.04	23.89	22.40	23.03	1115577
2014-06-13	23.16	23.46	22.57	23.05	820150
2014-06-16	22.95	23.26	22.65	23.04	1023483
2014-06-17	23.02	23.57	22.80	23.22	771892
2014-06-18	23.19	23.70	22.85	23.67	649948
2014-06-19	23.75	23.91	22.80	23.16	1373342
2014-06-20	23.24	23.30	22.70	23.06	1340174
2014-06-23	23.09	23.36	22.87	22.97	671249
2014-06-24	23.00	23.60	22.69	22.82	1367423
2014-06-25	22.71	23.17	22.34	23.04	1020462
2014-06-26	23.13	23.13	22.61	22.81	686471
2014-06-27	22.65	23.00	21.90	22.41	1436856
2014-06-30	22.41	23.01	22.20	22.59	1800574
2014-07-01	22.66	23.50	22.64	23.42	1174584
2014-07-02	23.36	23.87	23.22	23.49	687167
2014-07-03	23.57	23.89	23.16	23.64	486823
2014-07-07	23.63	24.72	23.32	23.42	1722726
2014-07-08	23.32	23.32	21.34	21.56	2732164
2014-07-09	21.58	22.03	21.20	21.78	939492
2014-07-10	20.96	21.78	20.75	21.44	910810
2014-07-11	21.45	22.43	21.27	22.30	843061
2014-07-14	22.62	22.63	21.97	22.09	826986
2014-07-15	22.15	22.30	20.73	20.77	1247865
2014-07-16	20.91	20.91	19.90	20.25	1537251
2014-07-17	19.97	20.37	19.21	19.40	1445157
2014-07-18	19.39	20.35	19.28	20.25	979891
2014-07-21	20.13	20.55	19.81	20.31	691016
2014-07-22	20.47	20.63	20.00	20.16	769108
2014-07-23	20.34	20.87	20.34	20.73	1079604
2014-07-24	20.77	21.30	20.37	20.83	1088313
2014-07-25	20.68	20.91	20.33	20.62	653913
2014-07-28	20.62	20.62	20.02	20.26	652081
2014-07-29	20.02	20.98	20.02	20.74	563656
2014-07-30	21.13	21.49	20.84	21.21	808836
2014-07-31	20.79	21.23	20.13	20.27	908922
2014-08-01	20.32	20.82	19.80	20.62	1054982
2014-08-04	20.74	20.88	19.67	20.70	1379296
2014-08-05	20.44	20.99	20.00	20.77	850357
2014-08-06	20.28	21.40	19.90	21.34	1259049
2014-08-07	21.42	21.62	20.84	20.94	1027643
2014-08-08	20.80	21.22	20.46	21.17	880321
2014-08-11	21.39	21.93	21.02	21.41	709590
2014-08-12	21.31	21.62	21.09	21.41	650928
2014-08-13	21.52	22.50	21.43	22.37	1108742
2014-08-14	22.47	22.94	22.27	22.90	728124
2014-08-15	23.16	23.24	22.15	22.59	974585
2014-08-18	22.98	23.15	22.33	22.43	832944
2014-08-19	22.52	22.76	22.12	22.57	597982
2014-08-20	22.43	22.84	22.26	22.69	787497
2014-08-21	22.69	22.80	21.92	22.02	778194
2014-08-22	22.03	22.28	21.84	22.17	582731
2014-08-25	22.53	23.24	22.16	23.15	805301
2014-08-26	23.20	24.40	23.13	23.81	1161602
2014-08-27	23.89	24.20	23.47	23.58	683446
2014-08-28	23.41	24.02	23.33	23.61	560211
2014-08-29	23.61	24.14	23.58	23.98	636507
2014-09-02	26.76	27.12	25.20	26.61	5953826
2014-09-03	26.72	27.67	26.50	26.90	2482463
2014-09-04	27.00	27.28	26.64	26.69	1392528
2014-09-05	26.74	27.18	26.22	26.96	1217720
2014-09-08	26.97	28.48	26.92	27.93	2149861
2014-09-09	27.90	27.90	26.85	26.98	1040898
2014-09-10	27.07	27.55	26.89	27.31	976608
2014-09-11	27.15	27.59	27.04	27.47	826212
2014-09-12	29.16	29.31	28.10	28.24	3598639
2014-09-15	28.52	28.72	26.16	26.79	2215977
2014-09-16	26.75	27.21	26.42	27.04	1034969
2014-09-17	27.09	27.78	27.09	27.45	984566
2014-09-18	27.56	27.69	26.92	27.57	828959
2014-09-19	27.72	27.75	26.36	26.64	1948911
2014-09-22	26.42	26.54	25.61	26.15	1028655
2014-09-23	25.94	26.58	25.75	26.00	845965
2014-09-24	26.10	27.20	26.10	26.83	812425
2014-09-25	26.71	26.99	25.56	25.71	1312442
2014-09-26	25.96	26.16	25.69	25.89	754235
2014-09-29	25.29	26.21	25.14	25.67	1001033
2014-09-30	25.71	25.78	24.46	24.76	1344219
2014-10-01	24.72	24.76	24.01	24.46	1253564
2014-10-02	24.42	25.37	24.05	25.15	1171736
2014-10-03	25.52	25.93	25.02	25.47	999428
2014-10-06	25.49	25.68	24.51	24.88	731116
2014-10-07	24.62	24.73	23.76	23.98	1172848
2014-10-08	23.93	25.58	23.81	25.25	1660324
2014-10-09	25.24	25.42	23.81	24.16	1152919
2014-10-10	23.82	24.69	23.17	23.40	951429
2014-10-13	23.57	24.09	22.04	22.98	1360576
2014-10-14	23.31	23.90	22.54	22.88	1708147
2014-10-15	22.34	25.22	22.25	25.11	2055018
2014-10-16	25.35	25.77	24.04	25.29	1555804
2014-10-17	25.95	26.87	25.70	26.06	1592142
2014-10-20	25.93	26.83	25.84	26.58	893272
2014-10-21	26.88	26.99	26.19	26.77	929693
2014-10-22	26.82	27.14	25.87	25.92	1035421
2014-10-23	26.25	26.59	25.90	26.25	785292
2014-10-24	26.23	26.95	26.06	26.92	1007772
2014-10-27	26.65	27.32	26.35	27.04	741631
2014-10-28	27.29	28.03	27.23	27.89	1041403
2014-10-29	27.89	28.08	27.29	27.63	884350
2014-10-30	27.51	28.64	27.42	28.05	1285033
2014-10-31	28.75	28.95	27.68	27.70	1286828
2014-11-03	27.68	28.12	27.32	27.90	1192815
2014-11-04	27.67	28.06	27.37	27.66	877791
2014-11-05	28.05	28.05	27.05	27.19	871472
2014-11-06	27.36	27.96	27.28	27.94	551840
2014-11-07	27.87	27.99	27.03	27.69	984771
2014-11-10	27.60	28.48	27.40	28.21	1117694
2014-11-11	26.57	28.19	26.57	27.50	1555283
2014-11-12	27.38	27.47	27.00	27.27	1367940
2014-11-13	27.00	28.28	27.00	28.03	636654
2014-11-14	27.90	27.90	26.70	27.14	1032737
2014-11-17	27.04	27.79	26.77	27.08	603017
2014-11-18	27.20	28.40	27.11	27.79	847350
2014-11-19	27.64	27.87	27.30	27.33	619172
2014-11-20	27.28	28.25	27.24	27.74	854035
2014-11-21	28.77	29.55	28.23	28.43	2205700
2014-11-24	28.70	29.73	28.68	29.53	1390020
2014-11-25	29.64	29.80	29.07	29.53	842128
2014-11-26	29.66	30.20	29.31	29.95	1124904
2014-11-28	30.16	30.87	29.57	29.87	837548
2014-12-01	29.75	29.75	28.60	28.68	1307577
2014-12-02	29.18	30.45	29.18	30.11	1529580
2014-12-03	30.17	30.57	29.58	30.41	940133
2014-12-04	30.35	30.63	30.02	30.46	852268
2014-12-05	30.47	31.16	30.33	31.16	1170001
2014-12-08	31.22	32.72	31.22	32.19	2110220
2014-12-09	31.84	33.10	31.40	32.78	1707771
2014-12-10	32.78	33.43	32.15	32.30	1407017
2014-12-11	32.64	33.34	32.46	32.63	1202900
2014-12-12	32.12	33.11	32.00	32.53	1093507
2014-12-15	32.86	32.86	30.25	30.34	2247073
2014-12-16	29.00	30.97	29.00	30.02	1224491
2014-12-17	30.07	31.56	29.81	31.50	1153546
2014-12-18	32.07	33.02	31.75	32.85	1341927
2014-12-19	32.86	33.49	32.54	32.98	2097764
2014-12-22	32.85	32.89	31.77	32.24	1283706
2014-12-23	32.32	32.54	29.41	30.17	2104973
2014-12-24	30.15	31.50	30.01	30.95	675954
2014-12-26	31.23	32.05	31.12	31.73	627891
2014-12-29	31.70	32.18	31.61	31.96	623970
2014-12-30	31.81	32.24	31.57	31.69	686550
2014-12-31	31.78	32.70	31.69	31.75	848813
2015-01-02	32.17	32.75	31.10	31.15	1261212
2015-01-05	31.02	31.59	30.58	31.10	1016760
2015-01-06	31.32	31.49	30.84	30.98	1541290
2015-01-07	31.34	32.16	31.20	32.16	1572431
2015-01-08	32.41	32.62	32.01	32.50	1054185
2015-01-09	32.50	33.73	31.86	33.37	1601742
2015-01-12	33.55	34.64	33.55	34.25	1699274
2015-01-13	34.76	35.01	33.95	34.46	2353114
2015-01-14	33.95	34.36	33.58	33.76	1354072
2015-01-15	33.89	34.14	32.16	32.17	1744656
2015-01-16	32.07	32.90	31.50	32.68	1038115
2015-01-20	32.83	33.23	31.33	33.11	1393980
2015-01-21	32.85	33.21	31.85	32.47	1116877
2015-01-22	32.71	32.73	31.40	32.57	932159
2015-01-23	32.46	32.46	31.31	31.88	1445593
2015-01-26	31.92	32.62	31.63	32.28	1581115
2015-01-27	31.62	32.17	31.61	31.70	1647464
2015-01-28	32.67	32.69	30.84	31.22	2472505
2015-01-29	31.42	31.51	30.26	31.05	1244234
2015-01-30	30.88	31.73	30.36	30.43	1130092
2015-02-02	31.47	31.85	30.40	31.11	1312352
2015-02-03	31.20	31.79	30.26	31.76	1527630
2015-02-04	31.51	31.74	30.32	31.36	1497726
2015-02-05	31.54	32.53	31.14	32.51	1042678
2015-02-06	33.01	33.61	32.18	32.48	1217820
2015-02-09	32.06	32.74	31.94	32.12	847706
2015-02-10	32.49	33.65	32.20	33.47	1043861
2015-02-11	33.55	34.32	33.00	33.33	850693
2015-02-12	33.59	33.93	33.05	33.84	836531
2015-02-13	33.98	34.24	33.32	34.21	774739
2015-02-17	34.20	35.39	34.14	35.03	1650181
2015-02-18	35.00	35.78	34.67	35.72	1434253
2015-02-19	35.67	37.21	35.67	36.80	1511099
2015-02-20	36.90	37.97	36.80	37.45	1217348
2015-02-23	37.50	38.34	37.28	37.62	1498199
2015-02-24	38.29	38.43	36.64	37.44	1518779
2015-02-25	37.37	37.88	36.80	37.40	1056382
2015-02-26	37.48	38.00	36.73	37.78	1042584
2015-02-27	36.87	38.48	36.87	37.97	1406171
2015-03-02	38.25	38.50	37.82	38.23	1645986
2015-03-03	38.22	38.54	37.94	38.14	861565
2015-03-04	37.88	38.27	37.26	38.14	1167618
2015-03-05	38.33	40.25	38.31	39.26	1910371
2015-03-06	39.00	39.70	38.82	38.94	1322693
2015-03-09	39.06	39.30	38.20	38.93	1204515
2015-03-10	38.66	46.48	38.35	45.88	8234475
2015-03-11	45.75	45.86	42.29	44.76	8625257
2015-03-12	34.60	36.73	33.33	34.82	15279977
2015-03-13	34.69	35.66	34.00	34.45	3720306
2015-03-16	34.00	35.20	32.80	35.18	5047107
2015-03-17	34.71	35.47	34.01	34.31	1985654
2015-03-18	33.81	34.64	33.47	34.46	1869529
2015-03-19	34.43	35.45	34.08	34.99	2196661
2015-03-20	35.24	35.75	33.95	34.45	2359952
2015-03-23	34.09	34.29	33.29	33.99	1570492
2015-03-24	33.97	34.50	33.30	33.65	1387084
2015-03-25	33.82	34.00	30.27	31.20	4134338
2015-03-26	30.52	31.24	29.45	30.37	3248179
2015-03-27	30.41	32.12	30.41	31.96	2174153
2015-03-30	32.06	33.38	32.01	33.35	2483289
2015-03-31	32.85	33.40	32.50	32.59	1512321
2015-04-01	32.53	32.68	31.16	32.04	1727103
2015-04-02	31.87	32.18	31.37	31.49	1233686
2015-04-06	31.00	32.55	31.00	31.96	1329032
2015-04-07	32.04	33.60	32.04	32.84	1428447
2015-04-08	32.90	34.35	32.81	34.17	1641893
2015-04-09	34.09	35.37	34.00	35.11	2045082
2015-04-10	35.39	37.93	34.72	37.53	3398819
2015-04-13	37.43	38.43	37.05	37.46	1684560
2015-04-14	37.50	38.00	36.52	36.81	1269396
2015-04-15	37.20	38.13	37.02	37.50	1721001
2015-04-16	38.51	38.68	37.64	38.67	2432135
2015-04-17	38.05	39.33	37.88	38.03	1755320
2015-04-20	38.53	38.77	37.62	38.12	1184239
2015-04-21	38.37	39.07	38.11	38.75	1017003
2015-04-22	39.05	39.46	38.36	38.55	1484496
2015-04-23	38.44	39.46	38.25	38.90	1478772
2015-04-24	38.79	39.00	38.02	38.36	1214754
2015-04-27	38.34	38.79	35.72	36.05	2107898
2015-04-28	36.23	37.00	34.78	36.02	1585024
2015-04-29	35.86	36.61	35.36	35.86	1161132
2015-04-30	35.53	36.35	33.43	34.17	2227210
2015-05-01	34.26	35.74	34.24	35.67	1345473
2015-05-04	35.59	37.19	35.54	36.56	1538768
2015-05-05	36.30	36.48	35.40	35.69	1097360
2015-05-06	36.40	37.37	36.16	36.77	1411424
2015-05-07	36.65	37.35	36.08	36.56	1111393
2015-05-08	37.27	38.49	36.60	37.94	1352035
2015-05-11	38.01	38.64	37.81	38.37	731023
2015-05-12	38.15	39.15	37.73	38.86	940542
2015-05-13	38.88	39.38	38.39	38.92	905144
2015-05-14	39.02	39.64	38.56	39.05	1163108
2015-05-15	39.15	39.41	38.67	39.17	712578
2015-05-18	39.01	40.69	38.85	40.31	1485671
2015-05-19	40.33	40.83	39.87	40.24	934430
2015-05-20	40.23	40.30	39.43	39.83	1446357
2015-05-21	39.69	40.44	39.69	40.22	1134746
2015-05-22	40.29	40.80	40.19	40.55	802654
2015-05-26	40.47	40.99	39.74	40.10	1047092
2015-05-27	40.13	40.87	39.51	40.82	904241
2015-05-28	40.67	40.79	39.55	40.19	837458
2015-05-29	40.16	41.84	40.16	41.20	1255972
2015-06-01	41.40	41.68	40.52	41.29	794937
2015-06-02	41.13	42.13	40.75	41.55	678721
2015-06-03	41.85	42.09	41.28	41.70	776820
2015-06-04	41.51	41.87	40.45	41.14	712850
2015-06-05	41.14	42.38	40.82	42.16	803231
2015-06-08	42.16	42.44	40.83	40.89	1167812
2015-06-09	40.64	40.95	38.60	39.13	1492539
2015-06-10	39.36	39.55	38.17	39.19	1388595
2015-06-11	39.30	39.80	39.14	39.78	790685
2015-06-12	39.55	39.92	39.23	39.40	534516
2015-06-15	39.24	39.53	38.80	39.06	706588
2015-06-16	40.11	40.81	39.47	39.56	1025064
2015-06-17	39.60	40.76	39.56	40.16	924644
2015-06-18	40.16	41.96	40.15	41.57	1377702
2015-06-19	41.69	42.03	41.07	41.75	1084112
2015-06-22	42.11	42.61	41.62	42.58	803320
2015-06-23	43.00	43.00	42.29	42.92	643288
2015-06-24	42.90	43.24	42.38	42.70	922485
2015-06-25	43.04	43.15	42.40	42.76	618406
2015-06-26	42.97	43.00	41.47	41.93	1047708
2015-06-29	41.40	42.00	39.83	39.86	1109004
2015-06-30	40.57	42.02	40.54	41.88	1097832
2015-07-01	42.42	42.48	41.22	41.67	775238
2015-07-02	41.95	42.02	41.16	41.69	433901
2015-07-06	41.30	42.00	40.77	41.57	750694
2015-07-07	41.71	42.00	40.64	41.98	594513
2015-07-08	41.62	41.85	40.16	40.59	828460
2015-07-09	41.02	42.43	40.76	42.18	908434
2015-07-10	42.80	44.09	42.29	43.94	1228786
2015-07-13	44.45	45.10	44.00	44.79	989319
2015-07-14	44.98	49.24	44.85	48.69	2393425
2015-07-15	49.18	51.99	47.74	48.91	2724226
2015-07-16	49.69	50.34	49.01	49.99	1394286
2015-07-17	50.20	50.56	49.43	50.10	1008391
2015-07-20	50.76	51.24	49.70	49.79	992252
2015-07-21	49.60	50.00	48.10	48.90	1024112
2015-07-22	48.27	49.81	47.75	49.76	758371
2015-07-23	49.79	49.85	48.77	49.32	684104
2015-07-24	48.78	50.40	48.40	48.75	1182400
2015-07-27	48.27	48.67	47.29	47.56	1290387
2015-07-28	48.07	49.67	47.79	49.30	1161199
2015-07-29	49.35	49.82	47.91	48.60	1130714
2015-07-30	48.60	48.83	47.01	47.82	1054178
2015-07-31	48.25	49.70	47.76	48.81	697444
2015-08-03	48.80	49.25	47.35	48.19	629704
2015-08-04	48.35	48.50	47.32	47.70	682584
2015-08-05	48.28	48.58	47.02	47.60	1037938
2015-08-06	47.91	47.96	42.76	45.15	2130905
2015-08-07	43.02	43.42	37.27	39.14	4794842
2015-08-10	39.15	39.80	38.31	39.43	1865006
2015-08-11	38.64	39.93	37.38	38.05	1558789
2015-08-12	37.40	39.70	36.52	39.31	1747652
2015-08-13	39.22	40.00	37.69	38.00	929263
2015-08-14	37.91	38.18	36.61	37.88	916889
2015-08-17	37.47	39.48	37.00	39.44	1027164
2015-08-18	39.07	39.35	38.38	38.80	987320
2015-08-19	38.80	38.91	37.49	38.14	743182
2015-08-20	37.03	38.00	35.96	35.99	1259092
2015-08-21	34.87	36.54	34.37	35.65	1431280
2015-08-24	33.76	35.83	32.23	33.60	1480614
2015-08-25	35.51	35.74	34.02	34.14	1219382
2015-08-26	35.36	36.45	33.78	36.38	1105478
2015-08-27	38.50	38.87	36.87	37.91	1360871
2015-08-28	37.53	38.41	37.02	38.17	777372
2015-08-31	37.66	39.10	36.55	36.63	876676
2015-09-01	35.84	37.19	35.50	35.91	865812
2015-09-02	36.58	38.11	35.85	38.07	993585
2015-09-03	42.18	43.50	38.40	39.13	3619079
2015-09-04	38.77	40.95	37.95	39.46	1511939
2015-09-08	40.39	41.92	39.50	41.79	1255180
2015-09-09	42.56	42.71	40.07	40.23	1021391
2015-09-10	40.31	41.40	40.03	41.17	753844
2015-09-11	41.06	41.72	40.40	41.69	1323743
2015-09-14	41.91	42.79	40.79	42.33	1117151
2015-09-15	42.59	42.71	41.69	42.21	964169
2015-09-16	42.45	42.99	41.44	42.66	864037
2015-09-17	42.48	43.60	42.19	43.16	1256365
2015-09-18	42.68	43.60	42.26	43.33	1429912
2015-09-21	43.89	43.89	38.78	39.09	1997188
2015-09-22	38.54	39.52	37.44	38.12	1216523
2015-09-23	38.37	38.90	36.88	37.85	1068674
2015-09-24	37.51	37.71	35.96	36.96	1326928
2015-09-25	37.69	37.74	33.42	34.15	1830726
2015-09-28	33.97	34.13	30.41	31.83	2086222
2015-09-29	31.95	33.21	30.03	30.61	1750761
2015-09-30	31.25	33.41	31.25	33.07	1765721
2015-10-01	32.86	33.38	31.66	33.20	1244902
2015-10-02	32.69	35.24	32.13	35.12	1880493
2015-10-05	35.55	36.45	34.08	34.47	1377285
2015-10-06	34.13	34.53	31.28	32.36	1213976
2015-10-07	32.57	33.59	31.35	32.78	1330715
2015-10-08	32.52	32.64	30.51	32.08	1148159
2015-10-09	32.21	33.14	31.34	32.43	852483
2015-10-12	32.74	33.08	31.44	32.81	842245
2015-10-13	32.46	33.68	31.77	31.83	883573
2015-10-14	32.00	33.19	31.48	32.08	1043084
2015-10-15	31.97	34.40	31.61	34.35	1513984
2015-10-16	34.48	35.21	33.06	33.69	1139808
2015-10-19	33.64	35.14	32.78	33.97	898606
2015-10-20	33.79	33.93	32.07	32.35	884022
2015-10-21	32.87	33.09	30.58	32.22	1009259
2015-10-22	32.48	33.09	31.16	32.55	1169754
2015-10-23	32.95	34.30	32.72	33.80	1087072
2015-10-26	33.66	34.62	32.90	33.46	991543
2015-10-27	33.22	34.17	33.03	34.09	957861
2015-10-28	34.17	36.49	33.05	36.44	1128146
2015-10-29	36.48	38.05	35.82	35.97	1307511
2015-10-30	35.93	36.85	34.72	34.82	1072261
2015-11-02	37.09	40.84	36.34	40.18	3753166
2015-11-03	40.12	43.07	39.42	42.28	2641546
2015-11-04	42.25	43.30	41.60	42.29	1751005
2015-11-05	42.07	42.41	40.33	41.54	1410593
2015-11-06	41.15	41.73	34.97	36.75	4266003
2015-11-09	36.54	36.80	35.02	35.21	2223724
2015-11-10	35.00	36.18	34.82	35.97	1256788
2015-11-11	36.22	36.89	35.61	35.66	889839
2015-11-12	35.22	36.38	34.87	34.97	858061
2015-11-13	34.88	35.96	34.51	35.05	1110914
2015-11-16	34.79	35.47	33.70	34.89	997352
2015-11-17	35.09	35.40	34.25	34.57	1122768
2015-11-18	34.64	36.33	34.33	36.31	1190370
2015-11-19	36.39	36.98	35.59	35.87	832538
2015-11-20	36.05	36.76	35.77	36.00	707899
2015-11-23	35.78	37.56	35.78	37.07	891423
2015-11-24	36.91	37.93	36.51	37.62	968947
2015-11-25	37.51	39.15	37.51	38.28	1144947
2015-11-27	38.51	39.36	38.33	39.20	577317
2015-11-30	39.25	39.41	37.77	37.95	966233
2015-12-01	38.30	38.30	36.30	37.51	799356
2015-12-02	37.50	38.55	37.21	37.48	954555
2015-12-03	37.64	37.64	34.84	35.24	1050015
2015-12-04	35.29	36.28	34.57	36.15	934292
2015-12-07	36.00	36.06	34.28	34.43	943526
2015-12-08	34.03	35.48	33.36	35.28	787494
2015-12-09	35.02	35.27	34.11	34.29	674984
2015-12-10	34.28	35.05	33.99	34.65	635902
2015-12-11	33.92	34.80	32.38	32.50	959569
2015-12-14	32.46	33.97	32.33	33.48	1284979
2015-12-15	34.82	37.90	34.24	34.60	2291763
2015-12-16	35.04	35.98	33.99	35.97	1259511
2015-12-17	36.08	36.15	34.44	34.48	890800
2015-12-18	34.34	35.12	33.70	33.70	2204885
2015-12-21	34.04	34.33	33.21	33.68	755722
2015-12-22	33.70	34.39	33.32	34.27	781903
2015-12-23	34.51	34.99	34.04	34.91	690736
2015-12-24	34.89	35.31	34.89	35.06	356863
2015-12-28	35.00	35.31	34.48	35.10	708644
2015-12-29	35.46	36.37	35.30	36.05	807804
2015-12-30	36.00	36.48	35.82	35.87	494513
2015-12-31	35.61	36.35	35.26	35.65	551439
2016-01-04	34.84	35.20	34.02	34.62	1104460
2016-01-05	34.69	34.81	33.94	34.46	1047106
2016-01-06	32.50	32.50	28.52	29.24	4533534
2016-01-07	28.35	29.03	27.51	28.73	5372867
2016-01-08	29.00	29.33	27.98	28.04	1738466
2016-01-11	28.46	28.80	26.10	27.11	1964535
2016-01-12	27.50	28.52	25.69	27.04	1953062
2016-01-13	27.43	27.43	22.74	23.13	3735197
2016-01-14	23.24	24.72	20.42	23.94	4321664
2016-01-15	22.88	23.86	22.41	23.78	2719616
2016-01-19	24.49	24.97	22.07	22.66	2950144
2016-01-20	22.22	24.34	20.80	23.78	2463380
2016-01-21	23.82	24.65	22.53	22.66	1935038
2016-01-22	24.10	25.08	23.96	24.52	3056098
2016-01-25	24.11	25.26	24.08	24.16	1697293
2016-01-26	24.25	24.75	22.53	23.72	1726956
2016-01-27	23.62	24.30	21.73	21.95	2193491
2016-01-28	22.38	22.42	19.95	20.52	3095404
2016-01-29	20.38	21.58	19.21	20.69	4948705
2016-02-01	21.47	21.79	20.13	20.86	2663565
2016-02-02	20.42	20.66	18.90	19.04	2317298
2016-02-03	19.22	19.42	17.52	18.89	3020888
2016-02-04	18.80	20.75	18.60	20.29	2879728
2016-02-05	19.90	20.62	19.23	19.36	2686737
2016-02-08	19.09	19.14	17.40	17.76	2398735
2016-02-09	17.38	19.29	16.64	18.48	2147052
2016-02-10	18.60	19.65	18.08	18.23	1567679
2016-02-11	17.85	17.86	16.65	17.55	2158318
2016-02-12	18.10	18.49	17.28	18.26	2409503
2016-02-16	18.70	19.15	18.25	18.82	2058219
2016-02-17	18.93	20.65	18.69	20.62	2606366
2016-02-18	20.81	21.04	19.15	19.22	2022841
2016-02-19	19.13	19.87	18.64	19.76	1735921
2016-02-22	20.35	20.50	19.61	20.12	1744684
2016-02-23	19.92	20.93	19.17	19.19	1485950
2016-02-24	18.93	19.15	17.60	19.12	1884246
2016-02-25	19.14	19.76	18.14	18.48	1743804
2016-02-26	18.72	18.96	18.22	18.73	1733923
2016-02-29	18.71	19.24	17.25	17.26	2207154
2016-03-01	17.50	19.18	17.02	19.15	2733378
2016-03-02	19.21	21.14	18.85	20.36	1820
2016-03-03	20.48	21.46	20.02	21.46	2467156
2016-03-04	21.53	22.09	20.56	21.20	2232291
2016-03-07	21.04	22.27	20.60	21.76	2117320
2016-03-08	21.53	21.99	19.55	19.60	1968885
2016-03-09	19.79	19.87	18.65	19.35	2007855
2016-03-10	19.61	20.06	18.60	19.26	1573677
2016-03-11	19.48	20.22	19.13	20.19	1742549
2016-03-14	20.18	20.53	19.80	20.32	1945613
2016-03-15	20.14	20.69	19.45	19.65	1644446
2016-03-16	19.50	20.07	18.90	19.39	1664292
2016-03-17	19.23	19.85	18.40	19.53	1974878
2016-03-18	19.57	19.88	18.99	19.79	3040513
2016-03-21	19.73	21.80	19.68	21.53	2925808
2016-03-22	21.23	22.86	21.20	22.64	3147496
2016-03-23	22.61	23.30	20.03	20.25	4008521
2016-03-24	20.28	21.04	19.32	20.31	2319031
2016-03-28	24.48	25.49	23.55	23.81	14014541
2016-03-29	23.81	30.55	23.81	23.81	1174955
2016-03-30	28.57	28.85	25.33	26.01	18296375
2016-03-31	25.97	28.50	25.53	26.01	8444036
2016-04-01	27.87	29.03	27.46	28.66	5932917
2016-04-04	29.55	31.79	29.01	30.06	7362553
2016-04-05	29.95	31.27	29.54	29.90	3196449
2016-04-06	30.39	32.89	30.04	32.86	4933228
2016-04-07	32.70	34.06	31.80	32.26	3932047
2016-04-08	32.90	33.10	31.29	31.78	2396396
2016-04-11	32.18	32.40	30.90	31.11	2360057
2016-04-12	31.07	32.34	30.43	32.24	2793077
2016-04-13	32.56	33.31	31.82	33.22	2738070
2016-04-14	33.34	35.14	33.24	33.79	3750451
2016-04-15	33.68	33.97	32.92	33.52	3696245
2016-04-18	33.42	33.86	32.85	33.47	2283163
2016-04-19	33.50	34.43	33.15	33.66	2381428
2016-04-20	33.70	34.28	32.95	33.35	1881182
2016-04-21	33.35	34.22	33.00	33.69	2268169
2016-04-22	33.60	34.19	32.35	34.02	2329337
2016-04-25	33.94	35.18	33.75	34.18	1967632
2016-04-26	34.17	34.50	31.77	32.62	2904975
2016-04-27	32.18	33.05	31.00	32.63	2620154
2016-04-28	32.48	33.57	32.08	32.40	2083997
2016-04-29	33.04	33.15	31.74	32.30	2102030
2016-05-02	34.16	34.25	30.58	33.00	8115438
2016-05-03	31.81	32.21	29.75	30.00	4298613
2016-05-04	29.03	29.65	27.19	27.53	4725046
2016-05-05	27.89	27.95	26.56	27.05	3572488
2016-05-06	28.03	28.50	26.50	27.65	2952182
2016-05-09	27.66	29.51	27.25	29.25	2852716
2016-05-10	29.56	29.94	28.46	29.81	2350354
2016-05-11	29.55	30.29	28.41	28.49	2110283
2016-05-12	28.70	28.82	27.17	27.81	1930599
2016-05-13	27.63	28.80	27.63	28.11	1561967
2016-05-16	28.16	30.18	28.16	30.03	2539564
2016-05-17	29.93	32.72	29.90	31.71	4316296
2016-05-18	31.44	32.95	31.44	32.51	3186080
2016-05-19	32.27	33.48	32.00	32.84	2200980
2016-05-20	32.98	34.13	32.88	34.04	3147681
2016-05-23	33.98	34.80	33.56	34.25	2114266
2016-05-24	34.53	35.43	34.26	34.90	2327644
2016-05-25	35.28	35.70	34.47	35.27	2677238
2016-05-26	35.05	35.22	34.35	34.90	1772510
2016-05-27	34.90	35.62	34.36	35.61	1524768
2016-05-31	36.21	36.40	35.23	35.43	2884602
2016-06-01	35.83	35.89	35.08	35.51	1694033
2016-06-02	35.40	36.88	35.40	36.81	2790695
2016-06-03	36.77	36.83	34.63	36.07	2902386
2016-06-06	36.94	40.73	36.48	40.68	5709473
2016-06-07	40.68	41.38	39.50	40.58	2633327
2016-06-08	40.80	42.29	40.50	41.55	2406858
2016-06-09	41.33	42.49	40.08	40.21	2769511
2016-06-10	39.49	39.67	38.20	39.60	2756789
2016-06-13	39.13	39.42	37.28	38.10	3119310
2016-06-14	37.84	39.45	37.30	39.21	2160508
2016-06-15	39.30	39.49	38.13	38.17	2177838
2016-06-16	37.90	38.51	37.15	38.35	1759857
2016-06-17	38.53	38.69	37.34	37.41	2931313
2016-06-20	38.28	38.40	37.26	37.40	1898173
2016-06-21	37.50	37.52	34.32	34.99	3554861
2016-06-22	33.89	35.26	32.79	33.50	3401575
2016-06-23	33.50	33.96	32.52	33.50	2610930
2016-06-24	30.88	32.90	30.09	31.43	9672341
2016-06-27	31.03	31.63	29.45	30.30	2788978
2016-06-28	30.98	31.87	30.68	31.66	2193647
2016-06-29	32.04	32.72	31.61	32.38	1875542
2016-06-30	31.21	32.85	31.21	32.46	1652835
2016-07-01	32.32	34.38	32.28	34.25	1894450
2016-07-05	33.90	33.90	32.20	32.64	2012460
2016-07-06	32.32	33.64	32.14	33.61	1408298
2016-07-07	33.72	34.34	32.95	33.51	1122043
2016-07-08	33.59	34.84	33.05	34.62	1824984
2016-07-11	34.99	35.18	33.87	33.92	1395128
2016-07-12	34.37	35.06	34.29	34.68	1304153
2016-07-13	35.02	35.02	32.80	32.92	1632565
2016-07-14	33.31	33.38	32.01	32.62	1241222
2016-07-15	32.72	33.24	32.36	33.00	1069394
2016-07-18	33.00	33.71	32.77	33.25	1321913
2016-07-19	33.16	33.29	32.60	32.74	908376
2016-07-20	33.18	35.65	33.13	34.65	3422264
2016-07-21	35.60	37.65	35.46	36.06	3170427
2016-07-22	36.35	37.06	35.65	36.55	1522494
2016-07-25	36.63	36.75	35.53	36.31	1493429
2016-07-26	36.13	37.05	35.58	36.79	1380422
2016-07-27	36.92	37.59	36.72	37.44	1417519
2016-07-28	37.41	37.99	36.34	36.74	1345265
2016-07-29	36.62	37.20	35.91	37.04	1210818
2016-08-01	36.99	37.94	36.65	37.23	1500056
2016-08-02	37.00	37.10	35.32	36.59	1689569
2016-08-03	36.44	37.38	36.00	37.17	1402379
2016-08-04	37.12	38.08	36.32	36.48	1969945
2016-08-05	35.55	37.11	34.56	36.49	2852132
2016-08-08	36.39	36.70	34.95	35.23	2221152
2016-08-09	33.70	34.45	32.50	33.34	4384693
2016-08-10	34.08	34.17	31.00	31.08	6762765
2016-08-11	31.30	32.31	31.01	31.87	1986035
2016-08-12	31.71	31.80	31.27	31.37	1127409
2016-08-15	31.75	33.23	31.71	32.82	2311423
2016-08-16	32.82	33.42	32.30	32.37	1991559
2016-08-17	32.49	32.96	32.02	32.56	1299930
2016-08-18	32.64	33.55	32.27	33.27	1354710
2016-08-19	33.14	33.90	33.03	33.64	1349269
2016-08-22	34.32	34.85	33.91	34.32	2012873
2016-08-23	34.60	34.68	34.02	34.36	1242615
2016-08-24	34.36	35.34	32.33	32.46	2340766
2016-08-25	32.74	33.82	31.66	32.30	1905075
2016-08-26	32.37	33.27	32.17	32.86	1472133
2016-08-29	32.86	32.99	32.14	32.62	1485046
2016-08-30	32.70	33.18	32.16	32.54	1363615
2016-08-31	32.45	32.82	31.85	32.13	1279121
2016-09-01	32.19	32.69	31.53	32.10	1367940
2016-09-02	32.20	32.40	31.02	31.59	1525562
2016-09-06	31.79	31.92	30.96	31.43	1907691
2016-09-07	31.39	32.00	30.68	32.00	1981319
2016-09-08	31.77	33.42	31.55	33.09	1771623
2016-09-09	32.55	32.68	30.86	30.87	2094326
2016-09-12	30.56	32.57	30.50	32.47	1486847
2016-09-13	32.00	32.47	31.33	32.07	1186500
2016-09-14	31.81	34.34	31.81	33.41	2253859
2016-09-15	33.43	34.35	32.77	34.17	1358811
2016-09-16	33.73	34.35	33.53	34.15	2294788
2016-09-19	34.30	35.21	33.98	34.82	2147032
2016-09-20	35.00	36.59	34.61	35.98	3318872
2016-09-21	36.20	36.59	34.47	35.62	2824531
2016-09-22	35.81	36.00	34.55	34.98	2053664
2016-09-23	34.79	35.51	34.26	34.98	1492915
2016-09-26	34.18	34.93	33.86	34.30	1255456
2016-09-27	34.15	35.57	34.00	35.23	1325664
2016-09-28	34.95	35.00	33.25	33.68	3639346
2016-09-29	33.50	33.89	31.92	32.70	3313299
2016-09-30	32.71	32.77	31.25	31.81	2397545
2016-10-03	31.60	31.70	30.40	30.71	2747819
2016-10-04	30.69	30.93	28.40	29.10	5296392
2016-10-05	28.98	29.47	28.61	28.81	1959380
2016-10-06	28.51	28.71	27.36	27.39	3041633
2016-10-07	27.94	27.94	26.44	26.86	3663601
2016-10-10	27.03	27.42	26.89	27.21	1809888
2016-10-11	27.04	27.97	26.35	26.88	2796802
2016-10-12	26.79	27.11	25.37	25.78	2570272
2016-10-13	25.08	26.15	25.03	25.19	2443554
2016-10-14	25.51	25.79	23.58	23.67	3804714
2016-10-17	23.77	24.97	23.50	24.33	2744825
2016-10-18	24.72	25.14	24.03	24.33	2030141
2016-10-19	24.18	24.47	23.18	23.41	2212503
2016-10-20	23.35	24.10	23.27	23.95	1956322
2016-10-21	23.87	25.88	23.53	25.34	6939782
2016-10-24	25.67	25.79	23.71	23.72	4180411
2016-10-25	23.62	24.27	23.32	23.61	1863668
2016-10-26	23.60	24.27	22.89	23.18	1963630
2016-10-27	23.40	23.75	22.42	22.56	2443708
2016-10-28	22.54	22.75	21.78	22.57	2002774
2016-10-31	22.83	23.38	22.22	23.31	2154676
2016-11-01	23.36	23.50	22.24	22.93	2184116
2016-11-02	22.79	23.25	21.87	22.00	2022158
2016-11-03	22.18	22.32	20.68	20.87	2950279
2016-11-04	20.93	22.16	20.90	21.69	1625631
2016-11-07	22.33	23.19	21.93	22.99	3058114
2016-11-08	25.96	27.68	24.91	26.84	8594699
2016-11-09	28.09	29.20	27.37	28.87	5744686
2016-11-10	29.71	30.23	28.73	29.74	3977574
2016-11-11	29.00	29.93	28.33	28.81	2600494
2016-11-14	29.00	29.27	27.60	29.06	2294160
2016-11-15	28.88	28.88	27.75	28.47	1832104
2016-11-16	28.76	29.97	27.91	28.55	2134880
2016-11-17	28.72	29.39	28.31	29.10	1314358
2016-11-18	29.30	30.00	29.25	29.53	1996432
2016-11-21	29.60	29.81	28.15	28.63	2095228
2016-11-22	28.75	28.83	26.57	26.72	2475163
2016-11-23	25.97	28.28	25.55	28.22	1837607
2016-11-25	28.31	28.40	27.14	28.04	777826
2016-11-28	27.92	28.00	27.20	27.33	1236144
2016-11-29	27.41	28.13	27.03	27.65	1165473
2016-11-30	27.74	28.27	26.97	26.99	1506923
2016-12-01	27.09	27.48	26.46	26.48	1905599
2016-12-02	26.63	27.66	26.08	27.15	1508255
2016-12-05	27.68	28.78	27.33	27.79	1924798
2016-12-06	27.77	28.34	27.17	28.25	1088145
2016-12-07	27.61	27.85	26.27	27.08	1997856
2016-12-08	26.88	27.47	26.47	27.24	1439531
2016-12-09	27.22	27.84	26.61	26.76	1410533
2016-12-12	26.60	26.80	25.05	25.28	2067006
2016-12-13	25.30	25.64	24.71	24.87	1519790
2016-12-14	24.79	25.23	24.31	24.94	1620197
2016-12-15	24.96	26.07	24.82	26.01	1897836
2016-12-16	25.72	26.51	25.65	25.98	2090091
2016-12-19	26.15	26.46	25.30	25.43	1144990
2016-12-20	29.26	30.14	27.26	28.57	18514987
2016-12-21	28.46	28.95	27.42	27.46	3973352
2016-12-22	27.44	28.40	27.09	27.67	2036922
2016-12-23	27.63	29.98	27.51	29.75	3469012
2016-12-27	30.41	30.98	28.89	28.95	2859993
2016-12-28	28.88	29.29	28.42	28.52	1321818
2016-12-29	28.47	29.76	28.40	28.79	1659074
2016-12-30	28.92	29.66	28.54	28.84	1440668
2017-01-03	29.13	29.54	28.53	28.77	1369609
2017-01-04	28.91	32.93	28.69	31.94	7018199
2017-01-05	32.10	32.39	30.88	31.68	2622239
2017-01-06	31.70	32.93	31.70	32.64	2185281
2017-01-09	32.98	33.33	32.35	32.69	1995888
2017-01-10	32.56	32.79	31.17	31.47	2521162
2017-01-11	31.45	31.68	29.38	29.87	3353098
2017-01-12	29.56	32.05	29.14	31.78	3172585
2017-01-13	31.80	32.35	31.10	31.77	1919707
2017-01-17	31.35	31.65	30.05	31.35	1969410
2017-01-18	31.38	32.40	31.26	32.31	1590828
2017-01-19	32.21	32.30	31.31	31.43	1243917
2017-01-20	31.46	31.65	30.93	31.02	1288562
2017-01-23	31.02	31.04	29.88	30.37	1319841
2017-01-24	30.18	30.23	29.12	30.14	1588679
2017-01-25	30.14	31.30	30.14	31.13	1820901
2017-01-26	31.28	32.10	31.09	31.37	1609215
2017-01-27	31.39	31.97	31.00	31.93	1318943
2017-01-30	31.46	32.67	31.43	32.60	1749557
2017-01-31	32.37	34.85	31.82	34.59	3356271
2017-02-01	34.65	35.38	34.06	34.49	2724386
2017-02-02	34.57	35.35	34.16	35.23	1535706
2017-02-03	35.55	38.25	34.90	36.61	7113624
2017-02-06	36.32	37.95	35.82	37.85	3107947
2017-02-07	37.97	38.67	37.65	38.19	2822763
2017-02-08	37.89	38.72	37.37	38.54	2361349
2017-02-09	38.84	39.04	37.86	37.95	1689620
2017-02-10	37.95	38.19	37.06	37.09	1894639
2017-02-13	37.09	37.92	36.98	37.24	1929062
2017-02-14	36.96	39.75	36.27	39.69	4859002
2017-02-15	39.58	39.65	38.59	39.47	2244266
2017-02-16	39.40	40.49	38.70	39.22	2146104
2017-02-17	39.03	39.32	38.56	39.28	1674691
2017-02-21	39.54	40.02	38.68	39.20	1842615
2017-02-22	39.00	39.63	38.79	39.14	1219036
2017-02-23	39.26	40.83	38.86	39.56	2318375
2017-02-24	39.08	39.43	38.16	38.88	1966734
2017-02-27	38.78	40.09	38.75	39.85	2264477
2017-02-28	40.00	40.07	38.02	38.11	3132842
2017-03-01	38.10	38.66	36.20	36.63	4265838
2017-03-02	36.82	37.92	35.69	35.80	4364371
2017-03-03	35.69	37.12	35.52	36.89	2202517
2017-03-06	36.89	37.19	36.24	36.79	2334912
2017-03-07	36.21	37.00	35.99	36.21	1225491
2017-03-08	36.21	37.07	36.06	36.54	1627536
2017-03-09	36.53	36.99	35.96	36.47	915560
2017-03-10	36.54	36.84	36.17	36.83	1327144
2017-03-13	36.83	37.58	36.64	37.47	1578701
2017-03-14	37.40	37.65	36.68	37.53	1145930
2017-03-15	37.68	38.32	37.53	38.20	1119536
2017-03-16	38.36	38.36	37.31	37.50	988142
2017-03-17	37.33	37.75	36.95	37.13	1677182
2017-03-20	37.11	37.60	36.51	37.19	1262051
2017-03-21	37.34	37.34	34.93	35.01	1948875
2017-03-22	34.92	35.15	34.15	34.93	1388196
2017-03-23	34.96	35.07	34.42	34.45	960079
2017-03-24	34.58	35.00	34.19	34.83	1209729
2017-03-27	34.40	35.69	33.85	35.65	1159902
2017-03-28	35.70	36.27	35.40	35.71	1003942
2017-03-29	35.84	36.55	35.71	35.86	940272
2017-03-30	35.63	35.70	33.89	34.10	1975813
2017-03-31	34.10	34.84	33.79	34.38	931442
2017-04-03	34.43	34.89	34.03	34.05	909285
2017-04-04	34.05	34.49	33.16	33.53	1493905
2017-04-05	33.65	34.04	32.48	32.67	1858404
2017-04-06	32.65	32.77	32.02	32.41	1687566
2017-04-07	32.40	32.45	31.75	32.36	996201
2017-04-10	32.56	33.46	32.30	33.07	989528
2017-04-11	33.00	33.38	32.49	32.90	926825
2017-04-12	33.06	33.58	32.87	33.09	813622
2017-04-13	33.01	34.10	32.89	33.48	1123286
2017-04-17	33.46	34.14	33.33	33.37	751779
2017-04-18	33.01	33.30	32.15	32.44	981252
2017-04-19	32.47	32.98	32.19	32.35	1226351
2017-04-20	32.45	32.93	32.28	32.59	787572
2017-04-21	32.52	32.81	32.13	32.21	1027737
2017-04-24	32.66	33.83	32.41	33.72	1441520
2017-04-25	33.98	36.20	33.93	34.71	2402070
2017-04-26	34.77	35.22	33.61	33.66	1394637
2017-04-27	33.68	33.92	33.08	33.83	1044997
2017-04-28	33.87	34.39	33.50	34.33	1127295
2017-05-01	34.32	34.98	34.11	34.41	1199185
2017-05-02	34.34	34.45	32.51	32.77	1612771
2017-05-03	32.76	32.88	32.36	32.45	881590
2017-05-04	32.61	32.61	32.06	32.35	1157496
2017-05-05	32.25	32.80	31.81	32.74	865958
2017-05-08	32.56	32.65	31.44	31.79	1173265
2017-05-09	32.01	32.31	31.43	32.26	1530334
2017-05-10	30.00	30.36	28.01	29.06	7493881
2017-05-11	28.77	29.83	28.72	28.80	2142870
2017-05-12	28.86	29.46	28.79	29.01	1775012
2017-05-15	29.25	29.39	28.16	28.53	2245298
2017-05-16	28.52	28.76	28.02	28.40	1682615
2017-05-17	27.80	28.22	26.81	27.06	2627371
2017-05-18	27.16	27.58	26.65	27.31	1549041
2017-05-19	27.40	28.24	27.26	27.85	2024730
2017-05-22	27.99	28.21	27.55	28.01	1259120
2017-05-23	28.09	28.30	27.28	27.55	1220181
2017-05-24	27.35	27.60	26.93	27.36	1402676
2017-05-25	27.50	27.63	26.05	26.27	2277058
2017-05-26	26.28	26.69	25.86	26.02	1154433
2017-05-30	25.99	26.17	25.35	25.65	1289192
2017-05-31	25.85	26.17	25.28	25.71	1999363
2017-06-01	25.85	27.05	25.67	26.82	1522994
2017-06-02	26.95	27.10	26.59	26.93	1062874
2017-06-05	27.04	27.04	25.97	26.51	1282557
2017-06-06	26.42	26.78	26.09	26.16	1038033
2017-06-07	26.27	26.27	25.32	25.45	1259898
2017-06-08	25.42	26.19	25.06	26.14	1698076
2017-06-09	26.15	27.43	25.97	27.40	1751496
2017-06-12	27.40	28.01	26.67	27.08	1582915
2017-06-13	27.30	27.50	27.01	27.25	769365
2017-06-14	27.25	27.93	27.12	27.38	993828
2017-06-15	27.14	27.32	26.14	26.28	1144003
2017-06-16	26.41	27.20	26.16	27.10	2018217
2017-06-19	27.34	28.42	27.02	27.99	1524278
2017-06-20	28.07	28.95	27.84	28.22	1491577
2017-06-21	28.14	30.22	28.14	29.27	3078135
2017-06-22	29.53	30.09	28.48	28.68	2112799
2017-06-23	28.68	29.32	28.14	29.24	1429175
2017-06-26	29.39	29.70	28.81	29.01	1045436
2017-06-27	29.03	29.03	27.44	27.64	1781236
2017-06-28	27.77	28.45	27.42	28.26	1104050
2017-06-29	28.15	28.82	27.85	28.68	1203456
2017-06-30	28.63	28.79	27.83	27.89	1255227
2017-07-03	28.10	28.54	27.80	28.47	489495
2017-07-05	28.40	29.66	28.35	29.64	1576017
2017-07-06	29.47	29.53	28.57	28.69	2072665
2017-07-07	28.82	29.79	28.78	29.19	1171476
2017-07-10	29.20	29.26	27.48	27.60	1613577
2017-07-11	28.20	28.25	26.41	26.76	1884131
2017-07-12	26.85	28.16	26.66	27.95	1411993
2017-07-13	27.99	28.51	26.91	28.17	1641024
2017-07-14	28.16	29.36	27.81	28.59	1610387
2017-07-17	28.65	29.40	28.46	28.85	1248224
2017-07-18	28.90	28.97	28.39	28.96	790587
2017-07-19	29.15	29.71	28.88	29.00	1497444
2017-07-20	29.03	30.46	28.99	30.09	1634070
2017-07-21	29.98	30.58	29.78	30.43	1204332
2017-07-24	30.41	30.63	29.93	30.47	1055650
2017-07-25	30.60	30.75	29.85	30.03	1666482
2017-07-26	30.10	30.43	29.90	30.13	635224
2017-07-27	30.23	30.39	29.20	29.47	1064617
2017-07-28	29.28	30.26	29.16	30.13	748724
2017-07-31	30.14	30.26	29.46	29.77	780308
2017-08-01	29.94	30.03	29.30	29.55	1079947
2017-08-02	29.51	29.79	29.21	29.49	854086
2017-08-03	29.55	29.75	29.06	29.59	651976
2017-08-04	29.60	30.78	29.44	30.69	1251072
2017-08-07	30.50	30.97	30.28	30.57	995959
2017-08-08	30.53	30.97	29.33	29.54	1882893
2017-08-09	32.75	34.95	32.60	33.21	7900753
2017-08-10	33.02	33.29	30.19	30.23	3469969
2017-08-11	30.47	31.56	30.25	31.21	2092205
2017-08-14	31.50	32.08	31.40	31.89	1359726
2017-08-15	32.01	32.63	31.71	32.11	951878
2017-08-16	32.18	32.44	31.09	31.39	1419911
2017-08-17	31.33	32.11	31.00	31.03	1387618
2017-08-18	31.04	31.40	30.87	31.08	909596
2017-08-21	31.08	31.41	30.59	30.94	591922
2017-08-22	31.04	31.48	30.68	31.44	797879
2017-08-23	31.28	32.31	31.14	31.91	856541
2017-08-24	31.99	32.88	31.98	32.82	1013120
2017-08-25	32.87	32.97	32.43	32.45	919034
2017-08-28	32.94	33.48	32.55	33.44	980653
2017-08-29	32.00	34.00	31.80	33.91	1575525
2017-08-30	33.90	35.07	33.56	34.72	1512773
2017-08-31	34.92	35.95	34.82	35.61	1925211
2017-09-01	35.69	36.57	35.13	36.16	1400290
2017-09-05	36.00	36.31	34.62	35.20	1436306
2017-09-06	35.19	35.93	34.05	35.69	1513382
2017-09-07	35.29	35.90	35.10	35.80	885208
2017-09-08	36.10	37.68	36.10	36.93	2276950
2017-09-11	37.05	37.18	36.34	37.08	1344990
2017-09-12	37.03	37.64	36.90	37.17	1231650
2017-09-13	37.19	37.19	36.37	36.46	1083732
2017-09-14	36.33	36.70	36.18	36.35	884298
2017-09-15	36.29	37.00	35.80	36.83	2352635
2017-09-18	36.79	37.20	36.50	36.98	1226141
2017-09-19	37.17	37.18	36.45	36.55	836869
2017-09-20	36.67	37.33	36.41	36.85	775182
2017-09-21	36.78	38.03	36.54	37.63	1202771
2017-09-22	37.66	37.89	37.30	37.59	867543
2017-09-25	37.41	38.00	37.14	37.67	1002097
2017-09-26	37.67	37.98	37.11	37.43	805317
2017-09-27	37.63	38.26	37.39	37.90	1044410
2017-09-28	38.00	38.42	37.66	38.37	796312
2017-09-29	38.44	38.54	36.50	37.67	1946203
2017-10-02	37.50	38.64	37.45	38.43	1322231
2017-10-03	38.59	39.00	38.21	38.86	1467833
2017-10-04	38.74	39.35	38.49	39.14	1843391
2017-10-05	40.60	41.20	37.82	38.30	3937146
2017-10-06	38.13	39.01	37.01	38.54	2006767
2017-10-09	38.54	38.79	37.31	37.59	1193726
2017-10-10	37.64	37.99	36.66	36.91	1069997
2017-10-11	36.73	36.90	35.65	35.76	1638948
2017-10-12	35.38	36.06	35.28	35.50	1375735
2017-10-13	35.82	36.18	35.10	35.40	1368558
2017-10-16	35.60	36.78	35.44	36.10	1068927
2017-10-17	36.06	37.23	36.04	36.99	1239263
2017-10-18	37.15	37.78	36.20	36.73	1364685
2017-10-19	36.07	36.08	34.85	35.83	1770994
2017-10-20	35.85	36.54	35.33	36.32	1331716
2017-10-23	36.49	36.88	35.77	35.78	969597
2017-10-24	35.82	36.13	35.25	35.64	1000354
2017-10-25	35.65	35.85	34.35	34.89	996927
2017-10-26	34.52	35.09	33.88	34.65	991439
2017-10-27	34.53	35.43	34.00	35.04	1226952
2017-10-30	34.82	35.87	34.82	35.18	592860
2017-10-31	35.24	35.53	34.81	34.83	727189
2017-11-01	35.06	35.20	34.08	34.36	685977
2017-11-02	34.47	35.72	34.00	35.11	1368153
2017-11-03	35.21	38.00	35.07	35.85	2652586
2017-11-06	35.26	35.49	32.15	32.55	3351520
2017-11-07	32.60	32.97	31.93	32.46	2389628
2017-11-08	33.52	33.52	28.99	29.41	6030261
2017-11-09	29.45	30.01	29.00	29.16	2096302
2017-11-10	29.20	29.88	28.55	28.60	1805907
2017-11-13	28.49	28.50	26.91	27.31	2537972
2017-11-14	27.30	27.65	26.72	27.00	1841861
2017-11-15	27.00	27.46	26.01	26.84	2091947
2017-11-16	27.11	27.78	26.85	27.64	1582644
2017-11-17	27.65	27.93	26.80	27.86	1712147
2017-11-20	27.75	28.40	27.30	27.70	1590591
2017-11-21	27.88	27.92	27.36	27.89	752889
2017-11-22	27.83	28.28	27.68	28.25	581270
2017-11-24	28.38	28.58	27.79	28.00	469589
2017-11-27	28.00	28.16	27.51	27.60	888395
2017-11-28	27.85	28.06	27.31	27.70	938811
2017-11-29	27.69	29.07	27.65	29.02	1747531
2017-11-30	28.98	30.27	28.75	30.25	1890456
2017-12-01	30.15	30.55	29.11	30.16	1813616
2017-12-04	30.53	30.97	28.82	28.92	1470151
2017-12-05	28.88	30.96	28.80	29.95	2047729
2017-12-06	29.95	30.11	29.40	29.71	1212845
2017-12-07	29.79	30.71	29.55	30.09	906055
2017-12-08	30.41	30.64	29.82	30.49	1005407
2017-12-11	30.50	30.87	29.76	29.97	1307260
2017-12-12	30.65	30.75	28.95	29.18	1570805
2017-12-13	29.33	30.05	29.23	29.94	973140
2017-12-14	30.03	30.03	28.92	28.97	1124964
2017-12-15	29.18	29.57	28.85	28.98	1642497
2017-12-18	29.06	29.39	28.13	28.42	1996519
2017-12-19	28.40	28.84	28.07	28.12	1596842
2017-12-20	28.30	28.55	28.01	28.30	1302753
2017-12-21	28.30	29.18	28.28	28.75	1437569
2017-12-22	28.66	29.35	28.65	29.26	1327949
2017-12-26	29.10	30.71	29.10	30.46	2318158
2017-12-27	30.50	30.88	30.21	30.70	1142137
2017-12-28	30.72	31.23	30.53	31.18	726532
2017-12-29	31.18	31.20	30.08	30.11	852947
2018-01-02	30.39	30.58	29.70	30.43	1801651
2018-01-03	30.52	31.24	29.45	29.51	2208614
2018-01-04	29.64	29.81	28.35	28.78	2746193
2018-01-05	28.88	29.05	28.50	28.90	1371136
2018-01-08	28.97	29.25	27.06	27.11	3358133
2018-01-09	27.11	28.72	27.07	28.29	2154333
2018-01-10	28.17	28.76	27.75	28.63	1546276
2018-01-11	28.60	28.75	27.60	27.90	1721179
2018-01-12	27.80	28.44	27.60	28.37	1694999
2018-01-16	28.58	28.73	28.07	28.15	1539171
2018-01-17	28.43	28.47	28.05	28.25	1262267
2018-01-18	28.25	28.30	27.73	27.78	1140525
2018-01-19	27.82	28.09	26.85	26.92	3534841
2018-01-22	27.35	28.99	27.05	28.93	3435355
2018-01-23	29.00	30.99	28.84	30.32	4035832
2018-01-24	30.75	31.76	29.91	30.57	3629300
2018-01-25	31.00	31.00	29.85	30.68	1276391
2018-01-26	30.90	32.14	30.59	32.13	1934070
2018-01-29	32.20	32.99	31.61	31.74	1849198
2018-01-30	30.98	31.70	30.57	30.65	1152959
2018-01-31	30.68	30.96	29.50	29.91	1155571
2018-02-01	29.61	30.49	29.50	30.26	883783
2018-02-02	30.00	30.43	28.83	28.96	1057081
2018-02-05	28.55	28.96	26.91	26.91	1904146
2018-02-06	26.73	28.84	26.43	28.80	2647078
2018-02-07	28.53	29.64	28.46	29.32	1749388
2018-02-08	29.51	29.78	28.07	28.35	1880632
2018-02-09	28.62	29.00	26.73	28.27	1884417
2018-02-12	28.58	29.18	27.89	28.87	924502
2018-02-13	28.88	29.51	28.48	29.51	879760
2018-02-14	29.14	30.79	28.97	30.60	1705370
2018-02-15	31.00	31.20	30.50	31.06	879529
2018-02-16	31.00	31.55	30.81	30.92	620853
2018-02-20	30.70	31.71	30.50	31.05	1167477
2018-02-21	31.03	31.36	30.18	30.43	1853038
2018-02-22	30.75	31.70	30.22	30.24	1719429
2018-02-23	30.38	31.70	30.36	31.52	1502373
2018-02-26	31.68	32.43	31.61	32.33	1531034
2018-02-27	32.13	32.53	31.12	31.16	1933873
2018-02-28	27.77	27.77	24.50	24.92	11609468
2018-03-01	25.41	25.44	22.69	22.98	6703501
2018-03-02	22.68	23.79	22.35	23.68	3804380
2018-03-05	24.26	24.93	23.75	24.83	2635017
2018-03-06	24.85	25.16	24.21	25.11	1651581
2018-03-07	24.69	25.95	24.63	25.40	2586212
2018-03-08	25.33	25.48	24.97	25.25	1427589
2018-03-09	25.31	25.57	25.03	25.33	1531218
2018-03-12	25.46	26.02	25.30	25.89	1576575
2018-03-13	26.01	26.23	24.68	24.98	2077023
2018-03-14	25.02	25.19	24.70	25.05	1598378
2018-03-15	25.26	25.35	24.85	25.21	1134475
2018-03-16	25.17	25.88	25.11	25.75	2017201
2018-03-19	25.70	25.79	24.33	24.58	1375070
2018-03-20	24.74	24.74	24.12	24.51	1024992
2018-03-21	24.53	24.94	24.25	24.66	1116576
2018-03-22	24.45	24.79	23.76	23.85	1274934
2018-03-23	23.63	23.95	22.47	22.57	2395870
2018-03-26	23.02	23.64	22.54	23.54	1616780
2018-03-27	23.69	23.82	22.52	22.68	1360775
2018-03-28	22.72	23.33	22.28	23.11	1699786
2018-03-29	23.10	23.16	21.81	22.47	3837897
2018-04-02	22.17	22.31	20.67	20.88	2309218
2018-04-03	21.06	21.52	20.67	21.20	1330112
2018-04-04	20.76	22.48	20.62	22.34	1729967
2018-04-05	22.45	22.56	21.89	22.13	1469592
2018-04-06	21.89	22.33	21.44	21.53	1131111
2018-04-09	17.60	17.78	15.74	16.50	23862448
2018-04-10	16.68	18.19	16.32	17.74	8838641
2018-04-11	17.60	19.47	17.40	19.10	6179978
2018-04-12	19.09	19.67	18.29	19.29	3204730
2018-04-13	19.37	19.38	18.68	18.90	2225950
2018-04-16	18.90	19.32	18.71	18.98	1568909
2018-04-17	19.17	19.99	19.08	19.88	1388876
2018-04-18	19.85	20.20	19.56	19.98	1934936
2018-04-19	19.73	20.00	19.20	19.66	2238060
2018-04-20	19.76	20.00	19.20	19.90	2793347
2018-04-23	19.95	20.44	19.61	19.92	1746995
2018-04-24	20.00	20.04	19.32	19.47	1767279
2018-04-25	19.40	20.04	14.51	15.20	18289428
2018-04-26	15.50	16.13	15.01	15.12	7651810
2018-04-27	15.68	16.62	15.50	16.28	7183816
2018-04-30	16.38	16.54	15.73	15.81	2875297
2018-05-01	15.84	16.88	15.65	16.48	2501825
2018-05-02	16.40	17.14	16.40	16.88	3091282
2018-05-03	16.73	17.19	15.58	16.04	4974279
2018-05-04	17.50	18.20	16.49	17.80	6735526
2018-05-07	17.77	18.73	17.50	18.54	3191664
2018-05-08	18.40	18.41	17.84	18.11	1755960
2018-05-09	18.14	18.65	18.00	18.58	1382548
2018-05-10	18.59	18.76	18.22	18.26	1327843
2018-05-11	18.15	18.64	18.05	18.55	1164951
2018-05-14	18.65	19.43	18.65	19.14	1436088
2018-05-15	19.07	19.19	18.44	18.58	1755550
2018-05-16	18.60	18.97	18.42	18.50	2547804
2018-05-17	18.57	18.75	17.94	18.13	1957635
2018-05-18	18.04	18.33	17.86	18.00	1792106
2018-05-21	18.02	18.25	17.59	17.67	1742641
2018-05-22	17.84	17.91	17.20	17.25	3290729
2018-05-23	17.23	17.76	16.96	17.00	2950213
2018-05-24	16.97	17.70	16.61	17.47	2002503
2018-05-25	17.42	17.83	17.26	17.69	1034118
2018-05-29	17.55	17.84	17.23	17.76	1350462
2018-05-30	17.83	18.14	17.67	18.11	1261085
2018-05-31	18.09	18.34	17.77	18.10	1333266
2018-06-01	18.13	18.56	18.00	18.34	1475845
2018-06-04	18.35	18.45	17.27	17.44	1848315
2018-06-05	17.41	17.75	17.28	17.43	1706830
2018-06-06	17.51	17.60	17.21	17.52	1153466
2018-06-07	17.63	17.85	17.23	17.50	1555918
2018-06-08	17.50	17.73	17.05	17.60	1667012
2018-06-11	17.57	17.98	17.50	17.87	2050509
2018-06-12	17.94	18.39	17.47	17.67	1623278
2018-06-13	17.70	17.85	15.69	16.18	5367467
2018-06-14	16.40	16.45	15.31	15.35	3783880
2018-06-15	15.19	15.91	14.90	15.73	5195875
2018-06-18	15.56	15.94	15.39	15.83	1892350
2018-06-19	16.15	17.47	16.09	16.33	6016752
2018-06-20	16.33	17.06	16.33	17.05	1952457
2018-06-21	17.05	17.34	15.90	15.95	3357907
2018-06-22	16.01	16.37	15.78	16.33	13523005
2018-06-25	16.28	16.34	15.57	16.07	2591847
2018-06-26	16.00	16.58	15.60	16.30	2914784
2018-06-27	16.36	16.50	15.87	15.87	2548424
2018-06-28	15.84	15.87	14.72	15.07	3601699
2018-06-29	16.55	17.14	15.19	15.27	7960294
2018-07-02	15.16	16.75	15.13	16.71	4271962
2018-07-03	16.72	16.87	16.22	16.40	1485096
2018-07-05	16.49	16.99	16.32	16.64	2134990
2018-07-06	16.77	18.15	16.70	17.84	4615756
2018-07-09	17.96	18.44	16.00	16.63	6922018
2018-07-10	16.56	16.96	16.10	16.68	3729380
2018-07-11	16.50	16.95	16.30	16.82	1717932
2018-07-12	16.98	17.78	16.75	17.76	3717263
2018-07-13	17.70	17.97	17.24	17.46	2555813
2018-07-16	17.52	17.63	16.77	16.87	2607551
2018-07-17	16.87	18.30	16.81	18.16	4101871
2018-07-18	18.20	18.37	17.39	17.58	2684702
2018-07-19	17.45	17.58	17.03	17.08	2286231
2018-07-20	17.11	17.41	16.61	16.84	3009824
2018-07-23	16.71	16.85	16.35	16.47	1819355
2018-07-24	16.54	16.65	15.76	15.99	2702580
2018-07-25	15.86	16.24	15.83	16.05	1808332
2018-07-26	16.05	16.47	15.86	16.23	1759581
2018-07-27	16.19	16.26	15.23	15.44	2373598
2018-07-30	15.33	15.35	14.67	14.81	2955404
2018-07-31	14.88	15.15	14.72	15.09	2326238
2018-08-01	14.99	15.43	14.82	15.36	1837847
2018-08-02	15.19	15.85	15.09	15.49	1700702
2018-08-03	15.61	15.65	15.08	15.22	1226112
2018-08-06	14.65	14.75	13.60	13.91	5099487
2018-08-07	14.12	14.31	13.87	14.19	1621840
2018-08-08	14.19	14.38	14.01	14.02	2509809
2018-08-09	12.80	15.54	12.77	13.91	11251670
2018-08-10	13.83	15.56	13.83	14.92	4294364
2018-08-13	14.82	14.96	14.18	14.29	2468164
2018-08-14	14.51	14.79	14.27	14.33	1903731
2018-08-15	14.31	14.34	13.61	13.79	2333388
2018-08-16	13.82	13.86	13.15	13.30	2723994
2018-08-17	13.30	13.30	12.86	13.03	2895343
2018-08-20	13.10	13.61	12.86	13.57	2809704
2018-08-21	13.63	14.21	13.46	14.11	2033366
2018-08-22	14.07	14.41	14.07	14.18	1310876
2018-08-23	14.55	14.87	13.98	14.26	1825286
2018-08-24	14.32	14.48	14.08	14.39	1062127
2018-08-27	14.45	14.72	14.32	14.54	1469730
2018-08-28	14.52	14.76	14.40	14.60	830946
2018-08-29	14.70	14.77	14.41	14.42	782343
2018-08-30	14.39	14.64	14.32	14.42	1640850
2018-08-31	14.48	14.59	14.01	14.22	1186006
2018-09-04	14.19	14.30	13.81	14.24	1641393
2018-09-05	14.14	14.48	14.02	14.38	1244502
2018-09-06	14.45	14.48	13.92	14.03	1432896
2018-09-07	13.90	14.07	13.73	14.04	1242488
2018-09-10	14.05	14.17	13.74	13.95	1603086
2018-09-11	13.89	13.91	13.17	13.49	1540049
2018-09-12	13.53	13.82	13.19	13.77	1181134
2018-09-13	13.77	13.91	13.51	13.76	1137697
2018-09-14	13.76	13.99	13.53	13.88	1423956
2018-09-17	13.91	14.25	13.87	14.05	1484432
2018-09-18	14.02	14.30	13.94	14.28	1451717
2018-09-19	14.28	15.17	14.19	15.10	1654927
2018-09-20	15.20	19.19	15.03	19.11	15107914
2018-09-21	20.10	20.46	19.16	20.17	14725120
2018-09-24	20.22	20.60	19.71	19.85	3297973
2018-09-25	20.09	21.85	20.01	21.41	5239075
2018-09-26	21.51	22.20	20.89	21.10	4000997
2018-09-27	21.06	22.22	21.02	21.81	3049636
2018-09-28	21.75	22.04	20.02	20.76	6303453
2018-10-01	20.82	21.23	20.24	20.79	2022809
2018-10-02	20.58	21.07	19.65	20.16	2750234
2018-10-03	20.36	21.50	20.00	21.16	1949098
2018-10-04	20.95	21.52	20.63	21.47	2476310
2018-10-05	21.57	22.09	20.89	21.44	2405188
2018-10-08	21.20	21.42	20.32	21.11	2341756
2018-10-09	21.03	21.60	20.74	21.16	2651945
2018-10-10	21.02	21.22	20.15	20.24	1955494
2018-10-11	20.22	21.24	19.81	20.99	2603170
2018-10-12	21.38	21.93	21.13	21.72	1880818
2018-10-15	21.67	22.00	20.83	21.28	1503868
2018-10-16	21.52	23.20	21.22	22.92	3721567
2018-10-17	22.89	23.20	21.84	22.87	1899625
2018-10-18	22.84	23.05	22.23	22.73	2801797
2018-10-19	22.58	23.48	22.16	22.21	4936757
2018-10-22	22.17	22.77	21.12	21.76	2121264
2018-10-23	21.23	22.63	20.92	22.00	2688055
2018-10-24	21.95	22.46	19.24	19.24	3065408
2018-10-25	19.51	21.59	19.25	21.27	2202676
2018-10-26	20.79	21.95	20.41	21.74	1736449
2018-10-29	22.36	22.40	20.38	21.10	1973859
2018-10-30	21.07	21.77	20.18	21.09	2105470
2018-10-31	22.51	22.70	19.28	19.48	10017944
2018-11-01	19.69	22.48	19.60	22.36	3952903
2018-11-02	22.50	23.55	22.19	22.73	3100294
2018-11-05	22.64	23.00	21.29	21.66	2015048
2018-11-06	21.51	22.20	21.13	21.88	2717822
2018-11-07	23.00	23.46	19.69	20.00	5128072
2018-11-08	20.00	20.91	19.17	19.25	2572317
2018-11-09	19.16	19.20	18.21	18.86	2167823
2018-11-12	18.92	19.50	18.60	18.86	1678989
2018-11-13	18.90	19.40	17.77	17.81	1948692
2018-11-14	18.13	18.18	17.02	17.53	2405898
2018-11-15	17.40	18.83	17.40	18.63	1481168
2018-11-16	18.48	19.24	18.12	18.93	1740949
2018-11-19	18.85	19.09	17.99	18.12	1704620
2018-11-20	17.36	18.50	17.33	18.24	1564445
2018-11-21	18.44	18.81	18.07	18.78	843750
2018-11-23	18.63	19.31	18.35	18.51	694898
2018-11-26	18.68	19.50	18.47	19.46	1020455
2018-11-27	18.21	18.35	16.81	17.00	4450014
2018-11-28	19.16	20.67	18.33	20.53	10323237
2018-11-29	20.37	21.03	19.41	20.13	3373708
2018-11-30	20.02	20.29	18.84	19.06	2546715
2018-12-03	19.72	20.34	19.15	20.30	1811156
2018-12-04	20.22	20.79	18.75	18.82	2630540
2018-12-06	18.66	19.43	18.39	18.91	1868183
2018-12-07	18.74	19.20	18.03	18.21	1979038
2018-12-10	18.03	19.02	17.82	18.78	1739876
2018-12-11	19.06	19.13	18.35	18.57	839626
2018-12-12	18.78	19.47	18.33	18.48	1656909
2018-12-13	18.61	18.65	17.65	17.93	1696607
2018-12-14	17.79	18.27	17.56	17.67	1160846
2018-12-17	17.64	18.59	17.45	17.56	1643611
2018-12-18	17.73	17.95	16.67	17.04	1772171
2018-12-19	17.07	17.68	15.56	15.78	2965677
2018-12-20	15.73	16.10	15.01	15.27	3133688
2018-12-21	15.30	15.49	14.29	14.33	5123384
2018-12-24	14.01	14.68	14.01	14.32	1637598
2018-12-26	14.34	15.92	14.33	15.84	2807487
2018-12-27	15.65	15.78	14.56	15.45	1616335
2018-12-28	15.36	16.00	15.11	15.65	1304764
2018-12-31	15.70	16.32	15.56	16.17	1719435
2019-01-02	15.84	16.75	15.73	16.65	1649735
2019-01-03	16.80	17.27	16.15	16.17	1847824
2019-01-04	16.44	17.65	16.44	17.57	2198442
2019-01-07	17.88	18.40	17.30	18.23	2200530
2019-01-08	18.41	18.54	17.60	18.54	1765194
2019-01-09	18.65	20.13	18.40	19.74	1809970
2019-01-10	19.67	20.98	19.35	20.71	2524455
2019-01-11	20.65	21.29	20.15	21.08	1739884
2019-01-14	20.76	21.05	20.42	20.66	1893036
2019-01-15	20.88	21.53	20.72	21.33	1970048
2019-01-16	21.36	21.89	21.27	21.77	1480605
2019-01-17	21.77	22.12	21.41	21.58	1426459
2019-01-18	21.69	21.69	20.70	21.07	2635110
2019-01-22	20.87	20.87	20.18	20.32	1537201
2019-01-23	20.44	20.94	20.12	20.81	1648446
2019-01-24	20.80	21.68	20.62	21.64	1170049
2019-01-25	21.73	22.64	21.54	22.61	1765069
2019-01-28	22.21	22.50	21.68	22.10	1867869
2019-01-29	22.15	22.37	21.91	22.31	968508
2019-01-30	22.38	22.93	22.05	22.93	1349476
2019-01-31	22.97	23.29	22.53	22.78	1521817
2019-02-01	22.82	22.86	22.41	22.74	1272250
2019-02-04	22.79	22.94	22.50	22.70	1019229
2019-02-05	22.85	23.27	22.68	23.09	1520768
2019-02-06	23.12	23.18	22.86	22.91	911802
2019-02-07	22.72	22.92	21.96	22.34	903684
2019-02-08	22.24	22.47	21.70	21.99	1291473
2019-02-11	22.16	22.49	21.04	21.48	2003239
2019-02-12	21.59	22.53	21.59	22.39	1470836
2019-02-13	22.52	22.85	22.11	22.31	727523
2019-02-14	22.20	22.25	21.56	21.93	1372090
2019-02-15	22.05	23.48	21.88	23.25	1839016
2019-02-19	23.25	23.74	22.81	22.98	1137206
2019-02-20	23.02	23.41	22.58	22.82	923336
2019-02-21	22.84	22.99	22.15	22.26	894180
2019-02-22	22.44	22.96	22.13	22.93	1408108
2019-02-25	23.32	23.86	23.19	23.75	1779925
2019-02-26	23.48	23.86	23.26	23.56	1887497
2019-02-27	23.01	25.97	22.61	25.53	4015853
2019-02-28	25.59	26.81	25.51	26.50	2670633
2019-03-01	26.56	27.20	26.25	26.60	1889308
2019-03-04	26.92	27.39	26.28	26.85	1752350
2019-03-05	26.90	27.70	26.57	26.66	1858559
2019-03-06	26.84	26.84	25.55	25.65	1476640
2019-03-07	25.64	25.84	24.99	25.39	1511826
2019-03-08	25.19	25.78	24.72	25.76	1107379
2019-03-11	25.19	26.10	25.08	26.07	1200320
2019-03-12	26.13	26.47	25.73	26.20	1039768
2019-03-13	26.39	27.44	26.22	27.38	1906049
2019-03-14	27.50	28.12	26.61	26.68	1607136
2019-03-15	26.84	27.33	26.68	26.85	3179457
2019-03-18	26.80	27.71	26.65	27.10	1281817
2019-03-19	27.32	27.42	26.68	26.92	945509
2019-03-20	26.97	27.09	25.95	26.22	858053
2019-03-21	25.86	27.49	25.65	27.22	1267321
2019-03-22	27.05	27.38	25.97	26.10	1464365
2019-03-25	26.04	26.70	25.53	26.19	1117297
2019-03-26	26.48	26.98	26.22	26.95	828825
2019-03-27	26.90	27.00	25.91	26.24	822206
2019-03-28	26.27	26.89	25.98	26.64	1301990
2019-03-29	26.96	27.03	26.31	26.85	1062577
2019-04-01	27.12	27.42	26.85	26.98	1126726
2019-04-02	26.95	27.64	26.74	27.32	934812
2019-04-03	27.44	27.52	26.79	27.35	1235883
2019-04-04	27.46	27.50	26.65	26.86	839617
2019-04-05	26.90	28.67	26.90	28.12	2193711
2019-04-08	28.08	28.37	27.04	27.07	1251441
2019-04-09	26.99	27.40	26.59	26.67	919114
2019-04-10	26.83	27.00	26.68	26.78	962070
2019-04-11	26.79	26.97	26.01	26.02	1083542
2019-04-12	26.27	26.48	25.53	25.68	1118993
2019-04-15	25.67	25.89	25.08	25.51	766986
2019-04-16	25.79	26.06	25.37	25.51	1091165
2019-04-17	25.61	25.61	23.13	23.32	2023927
2019-04-18	23.27	23.62	22.45	23.58	2197676
2019-04-22	23.60	23.93	23.27	23.74	1196210
2019-04-23	23.74	24.78	23.53	24.37	1504771
2019-04-24	24.41	24.49	23.85	24.04	1283301
2019-04-25	24.00	24.67	23.69	24.45	990462
2019-04-26	24.50	25.21	24.23	25.17	1037979
2019-04-29	25.13	25.54	24.95	25.12	857901
2019-04-30	25.17	25.24	23.99	24.05	1423992
2019-05-01	24.17	24.58	23.64	23.66	1044343
2019-05-02	23.20	26.26	23.19	25.50	2628933
2019-05-03	25.51	26.69	25.21	26.52	1642103
2019-05-06	25.63	26.86	25.41	26.79	1107367
2019-05-07	26.74	26.79	25.51	25.81	1053778
2019-05-08	25.78	26.39	25.65	26.15	673522
2019-05-09	25.74	26.24	25.37	25.98	554188
2019-05-10	25.79	26.19	25.28	25.84	548267
2019-05-13	25.10	25.46	24.26	24.63	1145100
2019-05-14	24.92	25.88	24.62	25.60	908877
2019-05-15	25.24	26.26	25.14	25.94	1166665
2019-05-16	25.97	26.54	25.45	25.66	797804
2019-05-17	25.34	25.74	24.93	25.03	808284
2019-05-20	24.75	24.80	24.20	24.23	838332
2019-05-21	24.56	25.59	24.39	25.54	745993
2019-05-22	25.42	25.67	24.80	25.14	578849
2019-05-23	24.80	25.40	24.03	25.34	1059769
2019-05-24	25.45	26.10	25.45	25.96	926341
2019-05-28	26.09	26.55	25.80	26.14	984990
2019-05-29	25.85	25.92	24.54	24.59	997623
2019-05-30	24.70	24.91	24.45	24.90	939589
2019-05-31	24.50	24.74	23.96	23.99	779245
2019-06-03	23.95	24.70	23.93	24.39	640528
2019-06-04	24.76	25.38	24.62	25.35	972453
2019-06-05	25.49	25.87	25.00	25.77	874117
2019-06-06	25.85	25.94	24.69	24.91	910227
2019-06-07	25.03	26.08	24.94	25.84	905566
2019-06-10	25.94	26.18	25.56	25.66	632180
2019-06-11	25.85	26.09	25.52	25.62	848781
2019-06-12	25.71	25.71	25.13	25.57	967605
2019-06-13	25.69	25.77	25.37	25.63	737625
2019-06-14	25.51	25.51	24.25	24.26	947958
2019-06-17	24.62	25.62	24.38	25.42	1479894
2019-06-18	25.61	26.37	25.53	25.93	1773362
2019-06-19	26.06	26.96	25.59	26.62	1069980
2019-06-20	26.88	27.43	25.64	25.73	955480
2019-06-21	25.55	26.22	25.22	26.00	1797146
2019-06-24	26.01	26.16	25.56	25.79	1135572
2019-06-25	25.89	26.44	25.70	25.78	1047626
2019-06-26	25.84	26.17	25.02	25.24	875108
2019-06-27	25.38	26.46	25.29	26.43	1049843
2019-06-28	26.40	26.99	26.21	26.73	1560579
2019-07-01	26.99	27.23	26.74	26.92	857730
2019-07-02	26.94	26.99	26.26	26.70	773230
2019-07-03	26.79	27.20	26.42	27.19	331365
2019-07-05	27.00	27.66	26.93	27.14	933268
2019-07-08	26.90	27.21	26.44	26.73	1013847
2019-07-09	26.61	27.48	26.61	27.21	620346
2019-07-10	27.39	27.75	26.57	27.30	1118499
2019-07-11	27.26	27.39	26.62	27.25	976116
2019-07-12	27.16	27.49	26.86	27.23	570284
2019-07-15	27.40	27.40	26.63	26.72	576759
2019-07-16	26.61	27.04	26.18	26.27	678242
2019-07-17	26.25	26.40	25.54	25.57	930523
2019-07-18	25.52	26.25	25.19	26.15	801413
2019-07-19	26.10	26.10	25.54	25.70	1161813
2019-07-22	25.60	26.06	25.60	25.97	1576113
2019-07-23	22.50	23.20	21.56	22.22	8759488
2019-07-24	22.16	23.75	21.91	23.01	1870202
2019-07-25	23.00	23.09	22.33	22.70	1248682
2019-07-26	22.88	23.50	22.78	23.34	946133
2019-07-29	23.45	24.13	23.13	24.07	1029290
2019-07-30	23.99	25.03	23.86	25.00	1146736
2019-07-31	25.23	25.79	24.56	24.58	1760410
2019-08-01	26.09	29.32	25.50	28.67	6181712
2019-08-02	28.63	29.25	28.07	28.73	1718995
2019-08-05	28.10	29.08	27.87	28.59	1671854
2019-08-06	28.90	29.08	28.12	28.86	1427872
2019-08-07	28.47	29.40	28.13	29.01	1640547
2019-08-08	29.21	29.65	29.01	29.38	1601959
2019-08-09	29.37	30.38	29.10	29.87	1686594
2019-08-12	29.67	30.36	29.43	29.72	1665909
2019-08-13	29.54	30.21	29.05	29.45	1290564
2019-08-14	29.04	29.63	28.51	29.12	1016810
2019-08-15	29.26	29.74	28.66	29.02	1094475
2019-08-16	29.32	29.86	29.22	29.61	1102958
2019-08-19	29.67	29.87	29.11	29.24	699017
2019-08-20	29.32	29.67	28.98	29.28	601535
2019-08-21	29.63	30.03	29.14	29.83	695349
2019-08-22	29.97	29.97	29.05	29.21	812751
2019-08-23	29.31	29.62	27.90	28.05	891088
2019-08-26	28.32	28.42	27.32	27.82	835629
2019-08-27	28.42	28.97	27.51	27.76	773009
2019-08-28	27.65	28.39	27.52	27.97	541813
2019-08-29	28.10	28.51	27.55	28.44	720423
2019-08-30	28.66	28.78	27.43	27.66	864545
2019-09-03	27.32	27.32	25.05	25.26	1751444
2019-09-04	25.58	25.80	24.21	24.84	1659921
2019-09-05	25.13	25.26	24.26	24.52	1068227
2019-09-06	24.60	24.77	23.77	23.80	1044615
2019-09-09	41.75	43.98	36.62	38.85	22620267
2019-09-10	39.05	41.95	38.06	41.22	7565106
2019-09-11	41.29	41.95	40.07	41.39	3384361
2019-09-12	41.17	41.55	39.05	39.14	2450125
2019-09-13	40.12	41.24	39.60	40.45	2962983
2019-09-16	40.20	44.85	40.00	44.01	4422883
2019-09-17	44.00	44.64	41.13	42.60	3388030
2019-09-18	40.65	42.58	40.03	42.16	6115498
2019-09-19	41.98	42.33	40.53	41.68	1973948
2019-09-20	41.61	42.07	40.60	40.74	4216995
2019-09-23	42.20	43.34	41.48	41.61	2681773
2019-09-24	41.57	41.76	38.00	38.67	2760857
2019-09-25	39.23	40.71	38.80	39.21	1960936
2019-09-26	39.06	39.52	37.00	37.48	1250663
2019-09-27	37.56	38.55	36.02	36.78	1332405
2019-09-30	36.69	37.07	35.83	35.99	1392986
2019-10-01	38.00	39.00	36.09	36.21	2412517
2019-10-02	35.99	37.69	35.35	37.40	2479379
2019-10-03	37.21	38.53	37.04	38.30	1827757
2019-10-04	38.44	39.17	37.02	38.16	1475107
2019-10-07	37.79	38.86	37.67	38.70	1128791
2019-10-08	38.21	39.58	37.37	39.07	1700791
2019-10-09	39.11	40.37	39.11	39.88	1589994
2019-10-10	39.93	40.80	39.73	40.48	1754828
2019-10-11	40.66	40.83	40.12	40.52	1397328
2019-10-14	40.21	40.48	39.34	39.48	915579
2019-10-15	39.57	40.79	39.56	40.16	1252446
2019-10-16	39.65	40.49	39.50	39.90	1255841
2019-10-17	40.23	40.49	39.79	39.98	1287055
2019-10-18	39.74	40.34	39.38	39.95	3054515
2019-10-21	40.67	43.45	40.02	43.24	2801675
2019-10-22	43.18	44.10	42.27	42.51	1250532
2019-10-23	42.54	42.80	41.60	41.81	784841
2019-10-24	41.71	41.71	40.53	41.13	1063012
2019-10-25	41.07	42.05	40.61	41.58	951734
2019-10-28	41.17	42.55	41.00	42.15	966897
2019-10-29	42.20	42.87	41.64	42.26	958341
2019-10-30	42.31	43.12	41.54	43.05	1461336
2019-10-31	42.79	43.94	39.75	42.41	2062180
2019-11-01	42.87	43.38	42.07	43.00	1461860
2019-11-04	43.16	43.47	42.27	42.45	1045085
2019-11-05	42.70	42.70	41.43	41.62	886817
2019-11-06	41.74	41.85	40.54	40.99	969207
2019-11-07	40.90	41.93	40.83	41.20	604001
2019-11-08	41.05	43.01	40.68	42.61	1014157
2019-11-11	42.75	45.87	42.39	45.24	2606554
2019-11-12	45.53	47.79	45.50	46.33	2046000
2019-11-13	46.04	47.30	45.90	46.41	765114
2019-11-14	46.44	46.72	44.33	45.47	1459845
2019-11-15	45.87	47.05	45.77	46.10	1343948
2019-11-18	46.06	46.25	44.16	45.07	1255360
2019-11-19	45.25	47.45	45.10	46.81	1251674
2019-11-20	46.41	47.14	45.50	46.19	1776236
2019-11-21	45.46	47.93	45.28	47.53	1264869
2019-11-22	47.78	48.21	46.84	47.08	646164
2019-11-25	47.82	48.27	47.25	47.76	1140047
2019-11-26	47.85	48.18	46.84	47.40	1607063
2019-11-27	47.76	47.77	46.95	47.00	904217
2019-11-29	47.03	47.41	44.67	45.29	869143
2019-12-02	45.55	46.24	44.30	45.78	1584417
2019-12-03	45.67	46.52	44.89	44.94	1396455
2019-12-04	45.07	45.48	42.81	44.28	1955063
2019-12-05	52.98	53.70	49.90	50.48	7435550
2019-12-06	50.51	52.49	50.50	51.40	1876938
2019-12-09	51.13	51.40	47.88	47.93	1731851
2019-12-10	47.89	48.75	46.05	46.26	1840437
2019-12-11	46.16	46.65	44.68	45.01	1982420
2019-12-12	45.07	45.38	43.67	44.52	1971326
2019-12-13	44.75	45.42	44.00	44.34	1347863
2019-12-16	45.24	46.29	45.20	46.06	1812020
2019-12-17	46.20	46.80	44.97	46.12	2162667
2019-12-18	46.19	46.51	42.30	43.44	3182144
2019-12-19	43.46	44.88	43.10	43.63	1320906
2019-12-20	43.71	45.34	43.18	45.19	2975093
2019-12-23	45.28	45.81	43.71	44.57	1190107
2019-12-24	44.63	45.48	44.46	45.45	330542
2019-12-26	45.45	45.63	44.79	45.05	495269
2019-12-27	45.36	45.48	43.83	43.97	791013
2019-12-30	44.03	44.32	42.75	43.16	810003
2019-12-31	43.00	43.18	42.37	42.78	1406060
2020-01-02	42.87	42.90	40.79	41.11	2188616
2020-01-03	40.74	41.55	39.94	40.35	2294826
2020-01-06	39.98	42.89	39.32	42.81	1703059
2020-01-07	42.62	42.77	41.34	42.18	1509180
2020-01-08	42.28	44.69	41.86	44.41	1305619
2020-01-09	44.41	45.92	44.29	45.58	1728326
2020-01-10	45.66	47.22	44.82	45.24	2078231
2020-01-13	45.39	45.50	40.60	41.80	3190612
2020-01-14	41.77	44.10	41.66	44.05	1596669
2020-01-15	44.03	46.11	43.76	45.40	1447637
2020-01-16	45.50	45.85	44.20	44.56	879075
2020-01-17	44.93	45.17	42.91	43.43	1078777
2020-01-21	43.01	43.79	42.85	43.37	902841
2020-01-22	43.51	43.82	42.05	42.16	1093477
2020-01-23	42.00	42.13	40.68	40.79	2066723
2020-01-24	40.89	41.29	39.06	39.34	1500642
2020-01-27	38.80	40.81	37.01	40.43	1624476
2020-01-28	40.55	41.76	39.90	41.55	1319817
2020-01-29	41.45	41.60	39.83	40.24	1231838
2020-01-30	39.85	40.45	39.07	39.98	712178
2020-01-31	39.88	40.18	39.20	39.94	1047593
2020-02-03	40.39	41.00	40.02	40.90	731051
2020-02-04	41.10	42.40	40.90	41.67	1285364
2020-02-05	42.07	43.18	41.94	42.75	972677
2020-02-06	43.10	43.24	41.73	41.94	742164
2020-02-07	41.92	42.49	40.89	41.67	802962
2020-02-10	41.67	43.60	41.16	43.49	930060
2020-02-11	44.00	44.18	42.85	43.88	1002371
2020-02-12	44.07	45.37	43.12	45.22	1040867
2020-02-13	44.96	47.99	44.42	46.87	1855835
2020-02-14	46.43	47.29	45.74	46.09	1212319
2020-02-18	46.08	46.91	44.45	45.44	790072
2020-02-19	45.56	46.04	45.06	45.84	747168
2020-02-20	45.52	45.78	43.43	44.83	988594
2020-02-21	44.77	45.19	44.11	45.13	1142200
2020-02-24	43.93	44.10	42.08	42.25	1538790
2020-02-25	42.48	42.91	40.31	40.67	1186362
2020-02-26	40.93	42.04	39.57	40.22	1192685
2020-02-27	39.50	40.48	37.30	39.10	3765863
2020-02-28	37.83	42.76	37.55	42.74	2273059
2020-03-02	42.71	44.30	41.23	43.76	1715369
2020-03-03	43.54	43.70	41.33	41.98	1279794
2020-03-04	42.76	44.59	41.92	44.53	1098412
2020-03-05	43.50	45.16	43.00	44.39	1073760
2020-03-06	43.44	44.50	40.68	41.91	1221132
2020-03-09	39.00	40.11	37.69	39.32	1200440
2020-03-10	40.27	41.20	38.58	41.01	1146820
2020-03-11	39.79	40.78	36.71	36.87	1516066
2020-03-12	34.26	37.04	32.21	35.39	2297567
2020-03-13	37.13	37.35	32.66	35.63	1776692
2020-03-16	31.39	34.93	30.02	31.65	2727719
2020-03-17	32.04	34.50	30.71	34.38	2350186
2020-03-18	33.44	35.62	31.91	33.21	1535992
2020-03-19	33.54	35.32	32.10	34.76	1493593
2020-03-20	34.77	37.47	33.24	33.37	1782032
2020-03-23	33.80	35.66	32.90	35.00	1206736
2020-03-24	36.25	38.28	35.62	38.06	1423611
2020-03-25	37.89	39.79	36.38	38.06	1166757
2020-03-26	38.32	39.99	38.01	39.52	1079479
2020-03-27	38.61	40.45	37.74	38.83	1069405
2020-03-30	39.03	41.40	38.73	41.32	1123768
2020-03-31	43.52	44.49	41.02	42.25	2282984
2020-04-01	40.95	41.74	38.75	39.26	1330026
2020-04-02	38.81	41.69	38.45	41.68	1126951
2020-04-03	40.94	41.78	39.39	40.76	1053055
2020-04-06	42.00	43.44	41.21	43.29	1322838
2020-04-07	44.00	44.72	41.05	41.71	1358684
2020-04-08	42.24	43.03	40.90	42.80	1059486
2020-04-09	43.22	44.00	42.31	43.80	864364
2020-04-13	42.96	43.44	42.07	42.85	783357
2020-04-14	43.50	45.40	43.16	44.93	1650622
2020-04-15	44.56	46.10	43.25	45.19	1443582
2020-04-16	46.08	46.95	45.13	46.55	1244329
2020-04-17	47.52	48.97	46.43	48.90	1313608
2020-04-20	49.00	51.16	48.07	49.73	1949572
2020-04-21	48.99	49.44	47.10	47.84	1046230
2020-04-22	49.00	50.15	48.58	49.41	1206106
2020-04-23	49.66	50.42	49.05	49.14	1014156
2020-04-24	49.75	51.38	49.27	50.93	1082385
2020-04-27	51.92	52.74	50.57	51.89	1892536
2020-04-28	51.89	52.27	50.20	50.64	1187443
2020-04-29	51.50	51.67	50.14	50.76	1092422
2020-04-30	49.21	50.40	47.87	48.31	1359228
2020-05-01	47.37	47.57	44.22	44.93	1186651
2020-05-04	44.52	46.60	44.33	46.59	1139316
2020-05-05	46.87	47.89	46.61	47.38	766267
2020-05-06	47.96	49.33	47.19	48.18	904679
2020-05-07	49.59	49.59	47.64	49.34	967965
2020-05-08	49.75	52.47	49.01	50.72	2000957
2020-05-11	50.21	51.72	48.53	50.89	1567844
2020-05-12	51.27	51.49	49.30	49.37	1290500
2020-05-13	49.89	49.93	45.05	46.02	1533872
2020-05-14	45.33	47.63	44.66	47.36	1582257
2020-05-15	47.45	50.85	46.99	50.83	1280828
2020-05-18	51.45	52.83	51.16	52.06	1330332
2020-05-19	51.93	53.13	50.98	51.04	867728
2020-05-20	51.45	52.80	50.86	52.55	840861
2020-05-21	52.58	52.97	51.05	51.57	657594
2020-05-22	51.59	51.61	50.45	51.24	420567
2020-05-26	51.94	53.05	51.10	51.17	1145006
2020-05-27	51.58	52.06	48.25	50.63	1052372
2020-05-28	51.10	52.27	49.88	50.69	1023360
2020-05-29	51.01	51.32	48.00	49.68	1214039
2020-06-01	49.47	50.39	48.69	48.89	1215708
2020-06-02	49.01	49.01	47.37	48.02	1059851
2020-06-03	48.27	48.36	46.32	46.90	1198084
2020-06-04	46.55	47.79	45.02	45.75	1183846
2020-06-05	45.78	46.58	45.13	45.61	861906
2020-06-08	45.45	47.21	44.70	46.81	1052513
2020-06-09	46.82	48.21	46.25	47.49	954602
2020-06-10	47.92	48.65	46.56	47.02	784283
2020-06-11	46.35	46.72	45.15	45.19	1097960
2020-06-12	46.00	46.21	44.46	45.85	1103348
2020-06-15	44.90	46.88	44.55	46.49	929607
2020-06-16	47.51	47.94	46.44	47.34	776076
2020-06-17	47.84	48.00	46.49	47.12	718873
2020-06-18	46.93	50.19	46.49	49.32	1513018
2020-06-19	49.91	52.25	48.72	52.03	3011731
2020-06-22	51.79	52.90	50.84	52.32	1619828
2020-06-23	52.57	53.74	51.97	52.73	1551425
2020-06-24	52.77	53.75	49.96	52.02	3286954
2020-06-25	51.42	51.50	48.38	50.19	2888640
2020-06-26	51.47	52.24	46.93	47.93	15864299
2020-06-29	48.94	48.94	47.46	48.16	1859979
2020-06-30	48.50	48.71	47.55	48.47	1747665
2020-07-01	48.77	51.00	48.60	50.29	1549834
2020-07-02	50.91	52.28	50.31	51.61	1086843
2020-07-06	52.77	53.80	52.21	53.69	2792697
2020-07-07	55.55	58.72	55.12	57.00	3061572
2020-07-08	57.34	58.36	56.08	56.40	1395461
2020-07-09	56.50	57.57	55.87	56.07	1239269
2020-07-10	56.02	56.42	55.09	55.45	754374
2020-07-13	56.08	56.29	52.13	52.32	1269587
2020-07-14	52.40	53.73	51.40	53.72	809078
2020-07-15	54.50	55.37	53.92	55.13	679093
2020-07-16	54.85	55.00	54.13	54.58	771453
2020-07-17	54.93	55.43	54.62	54.97	899466
2020-07-20	55.30	55.97	54.92	55.42	956502
2020-07-21	47.50	48.47	44.30	44.69	10740706
2020-07-22	44.88	45.17	42.58	42.92	4177931
2020-07-23	42.95	44.82	42.75	43.75	2656167
2020-07-24	43.20	43.91	42.85	43.46	1371079
2020-07-27	43.67	44.44	42.82	44.33	1533753
2020-07-28	44.24	44.73	43.14	43.15	880524
2020-07-29	43.53	43.97	42.45	42.53	1110356
2020-07-30	42.27	42.96	42.00	42.49	1038951
2020-07-31	42.43	42.53	40.82	41.57	1639787
2020-08-03	42.08	43.59	41.91	43.27	1218460
2020-08-04	43.06	43.98	42.60	43.52	1720156
2020-08-05	43.62	43.93	42.69	42.87	1191734
2020-08-06	43.00	44.44	43.00	43.63	2205300
2020-08-07	43.99	44.15	42.68	42.73	1338824
2020-08-10	42.78	42.93	39.66	41.29	2563470
2020-08-11	41.12	41.26	39.92	40.23	1160464
2020-08-12	40.62	40.95	39.11	39.86	2824132
2020-08-13	39.63	41.14	39.51	39.91	2083903
2020-08-14	39.85	39.99	39.23	39.35	960285
2020-08-17	39.67	40.18	39.29	39.46	1084378
2020-08-18	39.75	40.00	38.66	39.66	1078060
2020-08-19	39.48	39.57	37.87	38.91	3493492
2020-08-20	39.33	40.09	39.05	39.27	1289956
2020-08-21	39.05	39.32	37.93	38.32	1620650
2020-08-24	39.03	39.03	37.80	38.00	1314280
2020-08-25	38.29	38.57	37.87	38.37	1455092
2020-08-26	38.37	38.43	37.36	37.67	1119951
2020-08-27	37.84	38.30	37.51	37.98	924029
2020-08-28	38.05	38.15	37.43	37.98	688509
2020-08-31	38.50	39.83	38.42	39.59	1229849
2020-09-01	39.56	39.74	37.91	38.08	999157
2020-09-02	38.53	39.30	38.08	39.22	1056355
2020-09-03	39.07	39.14	37.80	38.39	952307
2020-09-04	38.26	38.79	36.79	38.27	1375618
2020-09-08	37.86	38.80	37.52	38.20	957409
2020-09-09	38.51	38.71	37.77	37.90	859010
2020-09-10	37.99	38.04	36.35	36.42	1020070
2020-09-11	36.58	37.22	36.33	36.62	947407
2020-09-14	37.25	39.13	37.16	38.61	1204416
2020-09-15	39.00	39.40	38.52	38.79	855748
2020-09-16	38.96	39.71	38.80	39.20	960385
2020-09-17	38.75	40.92	38.53	40.76	1326290
2020-09-18	41.14	42.63	40.92	42.42	2423959
2020-09-21	41.79	42.02	40.58	41.32	1158777
2020-09-22	41.53	41.53	39.57	40.97	928147
2020-09-23	41.00	41.40	40.35	40.45	807305
2020-09-24	40.04	40.11	37.56	38.61	2249757
2020-09-25	38.73	40.51	38.65	40.18	822031
2020-09-28	40.58	40.67	39.67	40.23	632086
2020-09-29	40.10	40.93	39.88	40.41	600598
2020-09-30	41.11	41.64	40.56	41.25	884290
2020-10-01	41.25	42.36	41.24	42.14	724542
2020-10-02	41.39	42.22	40.87	41.36	1045338
2020-10-05	41.82	42.40	41.54	42.14	1162026
2020-10-06	42.20	42.70	41.48	41.68	630746
2020-10-07	41.95	43.15	41.93	42.89	719150
2020-10-08	43.21	43.21	42.16	43.18	631022
2020-10-09	43.17	43.30	42.41	42.73	547287
2020-10-12	43.19	43.57	42.57	43.12	738367
2020-10-13	43.25	43.65	42.88	43.26	414284
2020-10-14	43.79	43.81	42.90	42.92	542525
2020-10-15	42.45	43.19	41.92	42.71	698083
2020-10-16	42.56	44.28	42.50	42.61	1505653
2020-10-19	42.93	43.47	41.40	41.49	746287
2020-10-20	41.49	41.98	40.38	41.21	1029086
2020-10-21	41.34	41.59	40.61	41.04	528452
2020-10-22	41.02	42.47	41.02	42.23	493140
2020-10-23	42.37	43.33	42.16	43.17	920961
2020-10-26	42.90	44.91	42.90	44.87	1362844
2020-10-27	45.00	47.55	44.55	46.36	2232276
2020-10-28	45.90	47.75	45.32	46.42	2099199
2020-10-29	46.69	48.00	45.93	47.35	1006787
2020-10-30	46.80	47.67	45.35	46.45	1325781
2020-11-02	46.50	46.56	44.78	45.64	1297177
2020-11-03	45.36	46.92	45.36	46.60	770856
2020-11-04	46.80	50.08	46.80	49.13	1855989
2020-11-05	46.40	49.95	46.13	48.56	1582147
2020-11-06	48.09	50.50	48.09	50.19	967744
2020-11-09	51.37	51.90	49.75	50.03	1070801
2020-11-10	50.15	50.46	48.81	49.01	1150395
2020-11-11	49.52	49.87	48.83	49.07	782759
2020-11-12	49.32	50.88	49.23	50.61	757364
2020-11-13	51.00	51.80	50.95	51.57	570628
2020-11-16	53.54	55.00	53.03	54.63	1794774
2020-11-17	54.17	55.90	53.69	55.29	1296776
2020-11-18	55.54	55.81	53.61	53.82	1043569
2020-11-19	53.78	54.24	53.12	53.61	775111
2020-11-20	53.50	53.95	52.72	53.57	932275
2020-11-23	54.12	54.21	52.80	53.84	645082
2020-11-24	54.07	54.84	53.53	54.72	1111931
2020-11-25	54.89	57.46	54.72	55.86	1272312
2020-11-27	56.19	56.28	55.10	56.00	497464
2020-11-30	56.70	56.80	55.36	56.66	1184691
2020-12-01	57.25	57.25	55.93	56.79	932853
2020-12-02	56.50	56.50	54.29	54.73	955054
2020-12-03	54.88	55.45	52.88	53.28	1088086
2020-12-04	53.49	54.90	52.88	54.24	723075
2020-12-07	54.69	55.00	53.16	53.38	1020140
2020-12-08	53.21	54.15	52.30	54.06	1156897
2020-12-09	53.94	54.22	51.55	52.33	888492
2020-12-10	52.21	53.40	52.06	52.57	653646
2020-12-11	52.45	52.82	50.25	51.26	1019650
2020-12-14	51.79	52.85	51.63	52.13	983619
2020-12-15	52.45	52.86	51.31	52.57	642721
2020-12-16	53.17	53.60	52.26	53.08	943398
2020-12-17	53.45	55.41	53.32	55.21	1034519
2020-12-18	55.54	55.90	54.39	55.25	1938906
2020-12-21	55.17	57.34	54.82	56.69	1185568
2020-12-22	57.07	57.26	55.35	55.59	868252
2020-12-23	55.72	55.90	54.86	55.09	939138
2020-12-24	55.56	55.80	54.94	55.01	251438
2020-12-28	55.56	55.84	52.92	53.17	902780
2020-12-29	52.66	53.97	51.64	53.78	754036
2020-12-30	53.88	54.59	53.06	53.69	607483
2020-12-31	53.87	53.89	52.81	53.46	520772
2021-01-04	54.11	54.43	52.43	52.81	618477
2021-01-05	52.90	53.47	51.64	52.03	902529
2021-01-06	51.72	54.05	51.04	53.79	1388101
2021-01-07	53.34	55.78	53.34	54.99	919557
2021-01-08	55.23	55.85	52.80	53.13	1055518
2021-01-11	53.20	54.95	52.08	54.42	888712
2021-01-12	54.36	55.05	52.63	53.57	708530
2021-01-13	53.77	54.45	53.13	53.31	629349
2021-01-14	53.42	54.91	53.25	54.46	555279
2021-01-15	54.37	54.73	53.13	53.66	756059
2021-01-19	54.49	54.50	53.15	53.37	684551
2021-01-20	53.50	53.90	52.56	53.34	794424
2021-01-21	53.65	53.76	51.90	52.01	651834
2021-01-22	51.99	52.99	51.43	52.83	563000
2021-01-25	53.20	54.58	52.70	53.95	1117590
2021-01-26	54.17	54.50	51.50	51.61	991563
2021-01-27	51.33	51.50	48.32	48.61	1556713
2021-01-28	48.23	49.85	47.14	49.54	1389513
2021-01-29	49.73	49.96	47.26	48.05	961818
2021-02-01	48.49	48.90	45.65	46.58	1662377
2021-02-02	46.97	50.30	46.93	49.43	1443982
2021-02-03	49.45	51.21	49.22	49.32	1123154
2021-02-04	49.63	51.61	49.30	51.07	573949
2021-02-05	50.61	51.95	50.10	51.70	799138
2021-02-08	52.24	52.78	51.08	51.28	760498
2021-02-09	51.07	51.76	50.03	50.45	784105
2021-02-10	50.45	52.80	50.40	51.63	884660
2021-02-11	51.92	52.64	50.61	51.24	661367
2021-02-12	51.01	51.13	49.64	50.13	721171
2021-02-16	50.50	50.88	48.86	49.12	1038707
2021-02-17	49.00	50.21	48.12	50.07	792758
2021-02-18	49.86	50.90	49.47	50.42	651561
2021-02-19	50.69	52.11	50.47	51.73	528662
2021-02-22	50.63	52.12	50.07	50.18	653313
2021-02-23	48.78	50.61	48.13	49.74	924925
2021-02-24	49.71	50.40	48.33	48.69	1018358
2021-02-25	48.29	50.13	47.17	47.31	1189920
2021-02-26	47.34	49.37	47.13	48.97	993239
2021-03-01	49.34	49.91	48.56	49.56	815958
2021-03-02	49.22	49.75	46.87	46.94	790434
2021-03-03	47.07	48.10	45.55	47.44	1617269
2021-03-04	47.52	48.16	45.44	45.82	1184288
2021-03-05	46.03	49.25	44.30	48.98	1719008
2021-03-08	49.08	49.23	45.71	45.78	2846254
2021-03-09	25.95	26.25	23.35	25.02	24262437
2021-03-10	25.61	28.87	25.56	26.89	11705506
2021-03-11	27.18	27.58	26.42	26.75	4994313
2021-03-12	26.55	27.30	25.98	27.04	2767043
2021-03-15	27.08	30.11	26.86	29.99	4534146
2021-03-16	30.12	30.16	26.75	27.34	4513961
2021-03-17	27.39	28.07	27.06	27.55	2357551
2021-03-18	27.36	27.89	26.75	27.05	1758458
2021-03-19	27.31	27.98	26.65	27.75	2882645
2021-03-22	27.86	28.31	26.96	27.00	1709616
2021-03-23	26.94	26.94	25.78	25.88	2524775
2021-03-24	25.86	26.18	25.22	25.34	1525545
2021-03-25	25.09	26.20	24.99	26.02	1499552
2021-03-26	25.95	26.30	25.37	25.86	1388996
2021-03-29	25.80	26.12	25.23	25.30	1495597
2021-03-30	25.12	25.98	24.99	25.71	1038257
2021-03-31	25.94	26.56	25.43	25.80	1823411
2021-04-01	25.86	26.28	25.26	25.59	1503392
2021-04-05	21.25	22.07	20.92	21.18	11604254
2021-04-06	20.75	21.18	20.36	20.64	7976552
2021-04-07	20.39	21.68	20.37	21.23	4228219
2021-04-08	21.59	21.60	20.53	20.68	2762031
2021-04-09	20.78	20.86	20.31	20.39	1716630
2021-04-12	20.40	20.71	20.12	20.43	2023916
2021-04-13	20.50	20.90	20.42	20.60	1750434
2021-04-14	20.61	21.78	20.61	21.28	2838454
2021-04-15	21.34	21.57	21.03	21.20	2218291
2021-04-16	21.32	21.40	20.84	21.15	4781028
2021-04-19	21.04	21.42	20.24	20.72	2257296
2021-04-20	20.70	21.25	20.59	20.80	1467434
2021-04-21	20.82	21.53	20.68	21.47	1453674
2021-04-22	21.47	21.74	20.84	20.87	1944923
2021-04-23	20.85	21.47	20.49	20.50	1883838
2021-04-26	20.65	21.65	20.49	21.35	1717815
2021-04-27	21.31	21.37	20.83	21.05	1764260
2021-04-28	21.16	21.18	20.70	20.77	1395126
2021-04-29	20.94	21.22	20.43	20.59	1024173
2021-04-30	20.33	20.79	20.30	20.56	1268395
2021-05-03	20.54	20.70	20.21	20.25	1532323
2021-05-04	20.13	20.23	19.34	19.52	2513295
2021-05-05	19.42	19.75	19.20	19.40	1786507
2021-05-06	19.55	20.99	19.53	20.95	2700997
2021-05-07	20.89	21.59	20.65	21.07	1535984
2021-05-10	20.90	21.27	20.62	21.02	1320998
2021-05-11	20.65	21.60	20.36	20.84	2038903
2021-05-12	20.77	22.33	20.74	21.83	2300170
2021-05-13	21.85	21.99	20.93	21.22	1986919
2021-05-14	21.27	21.94	20.87	21.77	1366417
2021-05-17	21.51	22.28	21.02	21.23	1663906
2021-05-18	21.26	21.97	21.20	21.39	2202392
2021-05-19	21.24	21.30	20.62	20.72	1428603
2021-05-20	20.76	21.67	20.65	21.58	1262065
2021-05-21	21.59	22.15	21.41	21.94	1175885
2021-05-24	22.00	22.09	21.22	21.32	1280393
2021-05-25	21.34	21.73	21.24	21.28	1382623
2021-05-26	21.26	21.76	21.16	21.71	1183527
2021-05-27	21.85	22.31	21.60	22.04	1133934
2021-05-28	22.08	22.73	22.08	22.34	1023362
2021-06-01	22.51	22.69	21.77	22.35	1068655
2021-06-02	22.50	22.98	22.32	22.62	1335444
2021-06-03	22.56	23.75	22.21	23.31	1738603
2021-06-04	23.39	23.72	22.68	23.69	1385939
2021-06-07	23.72	26.05	23.65	25.40	3794634
2021-06-08	25.40	26.63	25.24	26.57	1986047
2021-06-09	26.73	27.06	25.62	26.13	1787321
2021-06-10	25.95	27.34	25.70	27.30	1694301
2021-06-11	27.09	27.60	26.91	27.42	1201621
2021-06-14	27.36	27.68	26.86	27.24	1442673
2021-06-15	27.07	27.10	26.04	26.27	1474055
2021-06-16	26.31	26.72	25.46	25.90	1570369
2021-06-17	25.83	26.50	25.42	25.85	1015623
2021-06-18	25.79	26.23	25.24	26.03	2644401
2021-06-21	26.00	26.01	24.94	25.01	1760966
2021-06-22	24.96	25.09	24.47	24.88	1238733
2021-06-23	25.02	25.02	24.07	24.52	1204855
2021-06-24	24.55	25.57	24.48	25.01	1459950
2021-06-25	24.97	26.32	24.61	26.17	16283596
2021-06-28	26.15	26.18	24.95	25.33	1526690
2021-06-29	25.36	25.36	23.83	24.13	1445726
2021-06-30	24.25	25.19	23.75	24.39	2358770
2021-07-01	24.22	24.77	23.93	24.77	1067425
2021-07-02	24.73	24.77	24.05	24.30	1129277
2021-07-06	24.39	24.76	24.02	24.13	1050979
2021-07-07	24.20	24.20	23.52	23.97	925381
2021-07-08	23.64	24.26	23.47	23.70	950582
2021-07-09	23.70	23.95	23.16	23.71	821094
2021-07-12	23.68	23.80	23.30	23.74	1052557
2021-07-13	23.69	24.50	23.69	23.98	1514178
2021-07-14	24.06	24.06	23.28	23.43	1391290
2021-07-15	23.42	23.84	22.70	23.16	1401213
2021-07-16	23.28	24.19	23.28	23.50	1217439
2021-07-19	23.17	23.39	22.75	23.21	990747
2021-07-20	23.11	24.27	23.11	24.26	1234806
2021-07-21	24.21	24.30	23.34	23.73	1409531
2021-07-22	24.36	24.36	22.18	22.23	2036310
2021-07-23	22.17	22.28	21.32	21.46	1676798
2021-07-26	21.63	21.90	20.90	21.29	1627026
2021-07-27	21.21	21.46	20.71	21.15	857009
2021-07-28	21.37	22.23	21.19	22.15	966475
2021-07-29	22.27	22.64	22.09	22.29	1015377
2021-07-30	22.13	22.58	21.63	21.63	1088761
2021-08-02	21.68	21.75	20.96	21.00	2169917
2021-08-03	21.01	21.70	20.56	21.63	1152851
2021-08-04	21.44	21.99	20.60	21.05	1499243
2021-08-05	19.66	20.64	19.10	19.25	3276105
2021-08-06	19.24	19.56	18.91	19.18	2312043
2021-08-09	19.29	19.83	18.94	19.16	2002887
2021-08-10	19.12	19.19	18.23	18.49	1483096
2021-08-11	18.58	18.68	18.27	18.33	872806
2021-08-12	18.30	18.40	17.68	18.04	1137382
2021-08-13	18.09	18.25	17.54	17.58	754426
2021-08-16	17.50	17.50	16.79	16.84	1115254
2021-08-17	16.63	17.32	16.51	17.24	1398675
2021-08-18	17.32	17.52	16.69	16.72	1564981
2021-08-19	16.62	16.79	16.00	16.14	1447192
2021-08-20	16.09	16.78	16.09	16.68	1213054
2021-08-23	16.85	17.12	16.71	17.00	1392236
2021-08-24	17.05	17.07	16.63	17.00	971737
2021-08-25	16.90	17.42	16.77	17.18	1076474
2021-08-26	17.16	17.31	16.63	16.68	850809
2021-08-27	16.68	17.38	16.44	17.11	1176473
2021-08-30	17.22	17.36	16.83	16.97	714601
2021-08-31	16.97	17.53	16.93	17.51	1283912
2021-09-01	17.53	17.87	17.36	17.69	904328
2021-09-02	17.55	17.77	17.05	17.17	1351679
2021-09-03	17.17	17.22	16.70	16.78	1152207
2021-09-07	16.68	16.92	16.18	16.28	1836160
2021-09-08	16.42	16.55	16.00	16.53	1195630
2021-09-09	16.43	16.79	16.35	16.45	1210713
2021-09-10	16.47	16.49	16.08	16.09	964127
2021-09-13	16.10	16.62	15.92	16.26	1243772
2021-09-14	16.33	16.45	15.68	15.78	1812129
2021-09-15	15.75	16.31	15.70	15.90	1292279
2021-09-16	15.92	16.13	15.71	16.12	881186
2021-09-17	16.16	16.77	16.03	16.70	3288144
2021-09-20	16.39	16.88	16.16	16.71	1343744
2021-09-21	16.75	17.32	16.61	17.02	1229655
2021-09-22	17.01	17.18	16.68	17.04	923383
2021-09-23	17.00	17.52	16.89	17.37	1534572
2021-09-24	17.28	17.42	16.94	16.94	704327
2021-09-27	16.92	17.69	16.82	17.41	841352
2021-09-28	17.24	17.99	17.18	17.27	1969286
2021-09-29	17.36	17.50	16.89	16.96	1437798
2021-09-30	17.00	17.18	16.54	16.61	1049645
2021-10-01	16.57	17.56	16.57	17.48	1098964
2021-10-04	17.38	17.55	16.65	16.79	1004811
2021-10-05	16.74	17.32	16.55	16.92	748980
2021-10-06	16.74	17.09	16.71	16.87	567790
2021-10-07	16.85	17.34	16.79	17.06	571150
2021-10-08	17.25	17.25	16.87	16.93	535300
2021-10-11	16.94	17.59	16.83	17.40	630536
2021-10-12	17.31	17.90	17.31	17.63	983108
2021-10-13	17.52	18.22	17.52	17.84	1005170
2021-10-14	17.41	17.84	16.64	17.82	2800594
2021-10-15	17.98	18.34	17.46	17.51	4157963
2021-10-18	17.41	17.64	16.87	17.60	1480552
2021-10-19	17.73	17.88	17.49	17.69	693343
2021-10-20	17.66	18.43	17.53	17.98	874223
2021-10-21	17.92	18.26	17.84	18.05	805097
2021-10-22	18.10	18.57	17.94	18.54	1122271
2021-10-25	18.45	18.56	17.33	17.36	1314178
2021-10-26	17.35	17.91	17.14	17.56	942439
2021-10-27	17.60	17.93	16.88	17.56	1044084
2021-10-28	17.42	18.12	17.40	18.11	965341
2021-10-29	18.20	18.53	17.84	17.95	695127
2021-11-01	18.50	20.61	18.27	20.53	2566685
2021-11-02	20.18	20.18	19.06	19.18	1378408
2021-11-03	19.17	20.58	19.06	20.37	1366561
2021-11-04	20.24	20.57	19.91	20.02	951925
2021-11-05	20.00	20.11	19.53	20.02	1011672
2021-11-08	20.18	20.60	19.36	19.57	1799871
2021-11-09	20.84	21.88	20.69	21.57	1741743
2021-11-10	21.56	21.66	20.28	20.34	1476938
2021-11-11	20.31	21.20	20.31	20.68	761472
2021-11-12	20.73	20.85	20.42	20.65	1044663
2021-11-15	20.91	20.93	19.75	19.77	1278804
2021-11-16	19.83	20.48	19.43	20.46	2393631
2021-11-17	20.27	20.75	19.39	19.48	1261750
2021-11-18	19.59	19.67	18.82	18.95	1515550
2021-11-19	18.93	19.53	18.85	19.15	748589
2021-11-22	19.01	19.63	18.96	19.29	999541
2021-11-23	19.21	19.55	18.79	19.49	951097
2021-11-24	19.32	19.97	19.04	19.78	676954
2021-11-26	19.45	19.90	18.58	18.79	890763
2021-11-29	19.07	19.49	18.82	18.84	1093885
2021-11-30	18.65	19.24	18.57	19.20	1138925
2021-12-01	19.01	19.98	18.87	18.90	1022025
2021-12-02	18.90	19.99	18.75	19.94	1078703
2021-12-03	20.00	20.00	18.50	18.79	1155303
2021-12-06	18.82	19.49	18.50	19.40	2514559
2021-12-07	21.80	21.86	19.81	21.32	5757934
2021-12-08	21.59	21.96	21.12	21.78	1597675
2021-12-09	21.74	23.35	21.57	22.62	1988885
2021-12-10	22.61	23.15	22.13	22.26	1294804
2021-12-13	22.30	23.25	22.21	22.90	1508916
2021-12-14	22.55	23.47	22.42	23.00	1302518
2021-12-15	23.13	24.42	22.19	24.38	1848975
2021-12-16	24.17	24.85	23.91	24.79	1913398
2021-12-17	24.73	26.33	24.36	25.76	5813277
2021-12-20	25.50	27.19	24.94	27.09	3957350
2021-12-21	25.16	25.29	20.84	21.45	8060117
2021-12-22	21.51	24.01	21.21	23.92	3880228
2021-12-23	23.85	24.58	23.37	24.30	2036266
2021-12-27	24.17	24.74	23.90	24.32	1032779
2021-12-28	24.34	25.09	24.29	24.67	1066584
2021-12-29	24.60	24.74	23.87	23.96	724148
2021-12-30	23.92	24.20	23.51	23.54	814528
2021-12-31	23.66	23.73	22.94	23.34	825748
2022-01-03	23.33	24.55	23.12	24.39	916428
2022-01-04	24.39	24.59	23.38	23.62	1005584
2022-01-05	24.36	24.99	23.10	23.11	1653186
2022-01-06	23.38	24.08	22.64	23.39	1007682
2022-01-07	23.05	23.64	22.54	22.59	1316177
2022-01-10	22.63	22.78	21.67	22.71	1493076
2022-01-11	22.65	23.30	22.32	22.75	602065
2022-01-12	22.68	22.80	21.85	22.14	1759323
2022-01-13	22.20	22.77	21.63	22.14	1476345
2022-01-14	21.86	23.07	21.66	23.05	1342059
2022-01-18	22.78	22.83	20.89	20.94	1684669
2022-01-19	21.09	22.23	21.09	21.87	1657483
2022-01-20	22.31	22.91	21.38	21.49	1415996
2022-01-21	21.39	22.05	20.94	21.18	3055519
2022-01-24	20.92	22.55	20.74	22.45	2266269
2022-01-25	22.00	22.17	21.30	21.93	1618667
2022-01-26	22.15	22.87	21.71	21.93	1381077
2022-01-27	22.07	22.37	21.51	21.53	1058377
2022-01-28	21.50	22.13	21.03	22.11	1201527
2022-01-31	22.23	22.69	22.04	22.49	1100285
2022-02-01	22.77	23.94	22.60	23.84	1746779
2022-02-02	23.80	24.02	23.09	23.41	1308562
2022-02-03	23.11	23.93	23.10	23.13	982067
2022-02-04	23.01	23.86	22.45	23.60	1118063
2022-02-07	23.60	25.65	23.48	25.31	1820915
2022-02-08	24.97	25.37	24.52	25.13	1093040
2022-02-09	26.34	26.86	25.61	26.85	1524408
2022-02-10	26.24	27.24	25.90	26.23	1801148
2022-02-11	26.33	26.80	25.53	25.95	1298424
2022-02-14	25.96	26.66	25.74	26.19	1046611
2022-02-15	26.33	27.54	26.14	27.28	1471203
2022-02-16	27.19	27.81	26.50	27.50	1373874
2022-02-17	27.33	27.42	26.61	26.63	955774
2022-02-18	26.75	27.19	25.76	25.86	827268
2022-02-22	25.30	26.72	25.25	26.15	1600411
2022-02-23	26.46	26.46	24.54	24.69	1252927
2022-02-24	23.80	25.92	23.71	25.82	1465446
2022-02-25	25.57	25.97	24.94	25.64	870107
2022-02-28	25.46	25.74	24.84	25.41	1522922
2022-03-01	24.24	25.84	24.24	25.07	1972696
2022-03-02	25.03	25.55	24.51	24.66	909724
2022-03-03	24.67	25.27	24.13	24.36	1013072
2022-03-04	24.14	24.41	23.65	24.04	1144176
2022-03-07	23.91	24.62	23.83	24.40	1074324
2022-03-08	24.15	24.40	22.78	23.40	1491828
2022-03-09	23.90	27.16	23.67	25.78	3817377
2022-03-10	25.30	25.75	24.14	24.56	1682195
2022-03-11	24.59	25.01	23.05	23.18	1302101
2022-03-14	23.02	23.40	21.98	22.27	1750551
2022-03-15	22.44	23.06	21.76	23.05	1571578
2022-03-16	24.36	24.87	22.75	23.60	2042331
2022-03-17	23.61	23.99	23.36	23.86	1249487
2022-03-18	24.19	25.83	23.89	25.38	2697804
2022-03-21	25.27	26.20	25.03	25.55	1430571
2022-03-22	25.57	26.44	25.35	26.39	1278533
2022-03-23	26.17	26.55	25.57	25.68	919308
2022-03-24	26.07	27.39	25.96	27.15	1327235
2022-03-25	27.24	27.27	26.26	26.89	1056122
2022-03-28	26.70	27.37	24.15	24.65	2112935
2022-03-29	24.70	25.54	24.70	25.32	1201485
2022-03-30	25.34	25.55	24.32	24.41	923982
2022-03-31	24.50	24.70	23.93	24.22	1461149
2022-04-01	24.27	25.60	24.16	25.56	1486399
2022-04-04	25.82	26.29	25.51	26.22	1116883
2022-04-05	26.22	26.68	25.63	25.75	890865
2022-04-06	25.82	27.51	25.78	27.22	2260422
2022-04-07	27.06	28.06	26.63	27.06	1880090
2022-04-08	27.05	27.56	25.98	26.00	1178970
2022-04-11	25.61	25.77	23.59	23.62	1303033
2022-04-12	23.78	24.18	23.02	23.40	1299822
2022-04-13	23.51	24.74	23.51	24.43	3023599
2022-04-14	24.23	24.30	23.45	23.47	1181952
2022-04-18	23.54	23.54	22.30	22.41	1010091
2022-04-19	21.53	22.13	21.00	21.72	2517830
2022-04-20	21.85	22.72	21.27	22.32	2578497
2022-04-21	22.71	22.71	21.25	21.34	1697160
2022-04-22	21.33	21.43	20.35	20.43	1467420
2022-04-25	20.13	20.47	19.73	20.26	1441503
2022-04-26	20.05	20.21	18.76	18.94	2144319
2022-04-27	19.00	19.57	18.70	18.99	1818008
2022-04-28	19.43	19.58	18.35	18.96	2163186
2022-04-29	18.88	19.23	18.40	18.44	1443888
2022-05-02	18.18	19.57	18.18	19.54	2091937
2022-05-03	19.57	20.50	19.45	19.81	1738004
2022-05-04	19.95	19.95	18.90	19.89	1417055
2022-05-05	19.51	19.88	18.71	18.83	1622168
2022-05-06	18.54	18.63	17.65	17.88	2028439
2022-05-09	17.45	17.76	16.31	16.38	2554249
2022-05-10	17.32	17.74	16.21	16.84	1802098
2022-05-11	16.64	16.87	15.16	15.29	2026194
2022-05-12	15.23	16.03	15.16	16.03	2191048
2022-05-13	16.36	16.93	16.18	16.85	2642225
2022-05-16	16.80	17.03	16.39	16.60	1183808
2022-05-17	17.03	17.23	16.61	17.05	1407957
2022-05-18	16.56	16.79	15.79	16.04	1321971
2022-05-19	16.07	17.12	16.07	16.83	1627798
2022-05-20	17.01	17.21	16.26	17.11	1308503
2022-05-23	17.33	17.43	16.48	16.79	1171350
2022-05-24	16.65	16.93	15.88	15.98	1483050
2022-05-25	16.02	16.29	15.45	15.96	991791
2022-05-26	15.93	16.47	15.65	16.23	1621781
2022-05-27	16.23	17.11	15.92	17.08	1327803
2022-05-31	16.93	17.02	16.11	16.15	1756149
2022-06-01	16.24	16.86	15.86	16.37	1454345
2022-06-02	16.16	16.45	15.92	16.21	1596880
2022-06-03	16.16	17.94	16.11	17.90	2681288
2022-06-06	18.02	18.26	16.71	16.93	1521470
2022-06-07	16.78	18.36	16.78	18.27	1888528
2022-06-08	18.07	18.47	17.92	18.12	1230415
2022-06-09	17.91	18.08	17.36	17.43	1277023
2022-06-10	17.16	17.34	16.70	17.09	2038682
2022-06-13	16.55	16.80	15.89	16.77	2795818
2022-06-14	16.87	16.92	15.53	16.25	2507330
2022-06-15	17.39	19.58	17.14	18.77	20608443
2022-06-16	18.53	20.35	17.89	19.51	7927508
2022-06-21	13.20	13.26	12.24	13.01	22268955
2022-06-22	12.75	13.61	12.68	13.43	5888845
2022-06-23	13.44	14.86	13.38	14.72	5568145
2022-06-24	14.84	15.48	14.35	14.98	3829893
2022-06-27	14.88	15.25	14.60	14.64	2365072
2022-06-28	14.62	14.72	13.87	14.00	2721563
2022-06-29	14.04	14.37	13.89	14.22	1844651
2022-06-30	14.03	14.31	13.93	14.09	1592317
2022-07-01	14.06	14.50	13.98	14.37	1576007
2022-07-05	14.29	15.28	14.15	15.27	2207757
2022-07-06	15.17	15.61	14.99	15.12	1838431
2022-07-07	15.05	15.86	14.92	15.71	2212825
2022-07-08	15.54	15.96	15.37	15.74	1615998
2022-07-11	15.71	16.27	15.59	15.92	1989093
2022-07-12	15.83	16.04	15.17	15.53	2389967
2022-07-13	15.28	16.19	15.19	15.99	1536306
2022-07-14	15.90	15.95	15.62	15.74	1772038
2022-07-15	15.80	15.80	15.06	15.28	3163642
2022-07-18	15.38	15.74	14.96	15.01	1855380
2022-07-19	15.23	15.52	14.95	15.47	2493015
2022-07-20	15.39	15.60	14.96	15.09	1480430
2022-07-21	15.03	15.25	14.71	14.98	965668
2022-07-22	15.02	15.02	14.39	14.42	1224772
2022-07-25	14.43	14.48	13.86	14.23	1281261
2022-07-26	14.27	14.49	14.08	14.16	1095075
2022-07-27	14.21	14.80	14.05	14.77	1335194
2022-07-28	14.79	14.85	14.31	14.58	1075428
2022-07-29	14.52	14.74	14.18	14.69	1352373
2022-08-01	14.56	14.96	14.08	14.11	1968360
2022-08-02	14.08	15.06	13.80	15.01	1426007
2022-08-03	15.38	15.81	14.93	14.97	2179594
2022-08-04	15.26	15.72	14.89	15.62	1803089
2022-08-05	15.21	16.97	14.95	16.44	4046211
2022-08-08	16.03	16.97	16.03	16.62	2062880
2022-08-09	16.60	16.83	15.21	16.22	3035224
2022-08-10	16.58	16.66	15.65	16.15	1596143
2022-08-11	16.11	16.28	15.56	15.74	1443836
2022-08-12	15.88	16.43	15.73	16.40	1370315
2022-08-15	16.33	16.68	16.14	16.60	1284810
2022-08-16	16.60	16.99	16.32	16.96	1706447
2022-08-17	16.81	17.43	16.73	17.06	1668315
2022-08-18	17.14	17.67	16.97	17.37	1621427
2022-08-19	17.22	17.37	16.61	16.91	1196281
2022-08-22	16.88	17.36	16.67	16.75	1449574
2022-08-23	16.82	17.12	16.62	16.88	1303638
2022-08-24	16.88	17.30	16.63	17.14	949547
2022-08-25	17.28	17.36	16.62	16.84	913741
2022-08-26	16.97	17.11	16.50	16.53	1669352
2022-08-29	16.32	16.81	16.20	16.47	1322052
2022-08-30	16.54	16.61	15.66	16.12	1531683
2022-08-31	16.30	16.74	16.23	16.43	1051504
2022-09-01	16.38	16.87	16.16	16.87	1153431
2022-09-02	16.87	17.32	16.58	16.73	1251847
2022-09-06	16.56	16.64	16.06	16.13	1266838
2022-09-07	16.12	16.85	16.09	16.85	1520239
2022-09-08	16.80	17.43	16.80	17.42	1474867
2022-09-09	17.46	17.49	17.22	17.38	936224
2022-09-12	17.36	18.25	17.25	17.91	1579206
2022-09-13	17.62	17.81	16.78	16.90	1449014
2022-09-14	16.93	17.46	16.66	17.43	1414381
2022-09-15	17.30	18.28	17.27	18.27	2382619
2022-09-16	17.97	18.13	17.56	18.02	2729485
2022-09-19	17.77	17.92	17.55	17.87	1895125
2022-09-20	17.72	18.31	17.50	18.16	1664511
2022-09-21	18.25	18.29	17.04	17.07	1972103
2022-09-22	16.95	17.20	16.60	16.99	1260874
2022-09-23	16.84	16.98	16.40	16.75	1331142
2022-09-26	16.75	17.28	16.26	16.28	1088074
2022-09-27	16.45	17.14	16.45	16.73	1547712
2022-09-28	16.97	17.45	16.56	16.79	1624941
2022-09-29	16.67	16.71	15.94	16.14	1535530
2022-09-30	16.05	16.62	16.00	16.36	1460503
2022-10-03	16.62	17.15	16.31	17.04	1258448
2022-10-04	17.24	18.08	17.17	18.06	1905456
2022-10-05	17.94	18.15	17.63	18.05	1237562
2022-10-06	18.15	18.78	18.00	18.63	1682717
2022-10-07	18.22	18.27	16.03	16.29	2891115
2022-10-10	16.28	16.47	15.96	16.12	842101
2022-10-11	16.05	16.36	15.52	15.88	1581096
2022-10-12	15.93	15.99	15.56	15.65	1232379
2022-10-13	15.13	16.23	15.08	16.16	1303768
2022-10-14	16.24	16.61	15.68	15.72	1108056
2022-10-17	15.88	16.11	15.79	15.96	1330124
2022-10-18	16.21	16.44	15.88	16.03	1200415
2022-10-19	15.65	16.01	15.29	15.60	2212911
2022-10-20	15.64	15.99	15.60	15.68	1058802
2022-10-21	15.68	15.94	15.37	15.88	1868905
2022-10-24	15.94	15.98	15.48	15.51	1576596
2022-10-25	15.61	15.90	15.60	15.72	1298820
2022-10-26	15.72	16.23	15.69	16.01	1109809
2022-10-27	16.10	16.31	15.62	15.70	968805
2022-10-28	15.76	16.18	15.55	16.13	1229544
2022-10-31	16.03	16.30	15.86	16.03	1476597
2022-11-01	16.11	16.34	15.86	15.86	1201673
2022-11-02	15.67	16.78	15.67	15.93	1577793
2022-11-03	15.49	15.83	14.29	14.82	3591532
2022-11-04	14.27	14.67	13.73	14.67	3422058
2022-11-07	14.78	14.89	14.43	14.49	1231799
2022-11-08	14.60	15.45	14.45	15.30	1576070
2022-11-09	15.21	15.46	14.94	14.96	1090943
2022-11-10	15.63	16.52	15.37	16.42	1941233
2022-11-11	16.37	16.59	15.93	16.39	1097503
2022-11-14	16.32	16.51	15.91	15.92	875415
2022-11-15	16.31	16.44	15.33	15.69	1241020
2022-11-16	15.76	15.82	15.16	15.19	1029045
2022-11-17	15.07	15.12	14.80	14.98	693764
2022-11-18	15.31	15.42	15.00	15.15	757247
2022-11-21	15.27	15.27	14.68	14.78	715991
2022-11-22	14.90	15.12	14.62	15.04	772963
2022-11-23	14.99	15.26	14.68	15.00	788967
2022-11-25	15.04	15.54	14.99	15.11	316898
2022-11-28	15.00	15.14	14.70	14.77	1098900
2022-11-29	14.72	14.92	14.56	14.67	1144884
2022-11-30	14.75	15.59	14.65	15.58	1308959
2022-12-01	15.60	15.75	15.07	15.34	815294
2022-12-02	15.18	15.91	15.06	15.76	720985
2022-12-05	15.62	15.63	15.06	15.24	1083058
2022-12-06	15.17	15.19	14.79	14.90	883161
2022-12-07	14.93	15.06	14.66	14.66	600431
2022-12-08	14.72	14.84	14.45	14.63	859676
2022-12-09	14.59	14.73	14.48	14.49	1083774
2022-12-12	14.53	15.66	14.48	15.51	1451863
2022-12-13	15.79	16.04	15.44	15.82	1274728
2022-12-14	15.70	16.13	15.48	15.78	1053612
2022-12-15	15.63	15.75	14.91	15.07	1256697
2022-12-16	14.93	15.50	14.87	15.39	1819848
2022-12-19	15.39	15.48	14.88	15.10	1054931
2022-12-20	15.00	15.55	14.80	15.45	936642
2022-12-21	15.47	15.66	15.10	15.31	1155168
2022-12-22	15.16	15.83	15.06	15.82	1356795
2022-12-23	15.74	15.83	15.37	15.47	1435054
2022-12-27	15.51	15.61	15.26	15.30	709617
2022-12-28	15.33	15.71	15.08	15.28	804679
2022-12-29	15.44	16.20	15.25	15.95	1005375
2022-12-30	15.80	15.98	15.54	15.92	814644
2023-01-03	16.55	16.70	15.77	16.32	1030259
2023-01-04	16.40	17.12	16.40	17.10	1319625
2023-01-05	17.00	17.27	16.76	17.22	865989
2023-01-06	17.37	17.57	17.04	17.30	1261530
2023-01-09	17.13	17.22	16.70	16.86	1365784
2023-01-10	16.86	17.45	16.78	17.30	949951
2023-01-11	17.22	17.22	16.74	17.02	891563
2023-01-12	17.03	18.39	16.82	18.34	1536414
2023-01-13	18.15	18.77	18.15	18.40	1592004
2023-01-17	18.28	18.33	17.76	18.05	1044429
2023-01-18	18.12	18.49	17.89	17.97	1276713
2023-01-19	17.85	18.50	17.85	18.48	968788
2023-01-20	18.67	19.38	18.53	19.35	1988084
2023-01-23	19.38	19.74	18.96	19.09	2509680
2023-01-24	19.01	19.54	18.88	19.00	915174
2023-01-25	18.85	19.18	18.40	18.69	943892
2023-01-26	18.79	18.96	18.40	18.66	1382465
2023-01-27	18.57	18.77	18.39	18.57	935237
2023-01-30	18.55	18.73	18.42	18.53	1225262
2023-01-31	18.64	19.06	18.64	19.03	1016178
2023-02-01	18.97	19.15	18.76	18.93	1246510
2023-02-02	19.00	19.93	18.95	19.91	1365878
2023-02-03	19.54	20.11	19.53	19.83	1232870
2023-02-06	19.75	20.03	19.73	19.85	1087972
2023-02-07	19.82	20.18	19.74	20.11	1318399
2023-02-08	19.94	20.13	19.72	19.72	1647726
2023-02-09	19.97	20.00	19.03	19.13	1310775
2023-02-10	19.10	19.20	18.91	18.97	731430
2023-02-13	18.96	19.38	18.81	19.18	590845
2023-02-14	19.16	19.45	18.92	19.10	939427
2023-02-15	18.99	19.30	18.64	18.97	1163874
2023-02-16	18.85	18.90	18.65	18.71	1614256
2023-02-17	18.78	19.39	18.52	19.37	1361402
2023-02-21	19.06	19.16	18.60	18.62	1628936
2023-02-22	18.65	18.98	18.63	18.96	1163701
2023-02-23	18.97	19.21	18.60	19.10	1006358
2023-02-24	18.78	19.02	18.77	18.92	1205331
2023-02-27	19.14	19.45	19.03	19.40	1757892
2023-02-28	19.85	21.87	19.35	20.69	3622781
2023-03-01	20.79	21.29	20.50	20.92	2276268
2023-03-02	20.82	20.91	20.05	20.29	2041233
2023-03-03	20.51	20.54	19.97	20.34	2014207
2023-03-06	20.42	20.69	19.96	20.63	1778393
2023-03-07	20.69	20.82	20.32	20.36	1532820
2023-03-08	20.46	20.82	20.12	20.77	1433869
2023-03-09	20.86	21.02	20.21	20.51	1557946
2023-03-10	20.81	20.81	19.97	20.37	2390130
2023-03-13	20.07	20.15	18.73	19.41	6512895
2023-03-14	20.07	20.78	19.75	20.38	3425857
2023-03-15	20.09	20.21	19.40	19.85	2102060
2023-03-16	19.80	20.83	19.47	20.62	1778607
2023-03-17	20.43	20.43	19.72	19.80	4753344
2023-03-20	19.99	20.25	19.76	19.76	1361159
2023-03-21	19.90	20.03	19.33	19.45	1367484
2023-03-22	19.39	19.39	18.48	18.50	1461686
2023-03-23	18.72	18.85	18.11	18.32	1155819
2023-03-24	18.21	18.31	17.93	18.24	1408499
2023-03-27	18.42	18.72	18.16	18.60	1018229
2023-03-28	18.53	18.71	18.26	18.43	772363
2023-03-29	18.51	18.99	18.39	18.98	1127137
2023-03-30	19.10	19.10	18.40	18.70	1495382
2023-03-31	18.89	19.10	18.65	18.82	1539223
2023-04-03	18.68	19.07	18.66	18.93	691052
2023-04-04	19.03	19.14	18.20	18.48	2253447
2023-04-05	18.44	18.70	18.24	18.28	882183
2023-04-06	18.16	18.47	18.12	18.35	1266418
2023-04-10	18.14	18.17	17.71	17.80	987545
2023-04-11	17.78	18.22	17.78	18.09	1691267
2023-04-12	18.31	18.55	18.14	18.34	1181788
2023-04-13	18.46	18.88	18.33	18.52	1523702
2023-04-14	18.48	18.48	17.75	17.99	1451897
2023-04-17	18.13	19.46	18.08	19.37	2192750
2023-04-18	19.49	19.82	19.05	19.72	1810278
2023-04-19	19.64	20.17	19.53	20.02	1290900
2023-04-20	19.99	20.41	19.66	19.97	1125070
2023-04-21	19.92	20.12	19.71	20.09	1007614
2023-04-24	20.08	20.19	19.90	20.14	668342
2023-04-25	20.13	20.30	19.93	20.11	938347
2023-04-26	20.05	20.43	19.90	20.31	980036
2023-04-27	20.39	20.62	20.14	20.50	886618
2023-04-28	20.51	21.49	20.41	21.33	1440581
2023-05-01	21.18	21.86	21.16	21.75	1238514
2023-05-02	21.62	21.90	21.27	21.38	1313129
2023-05-03	21.46	21.85	21.08	21.20	1614466
2023-05-04	21.06	21.69	20.63	21.55	1135522
2023-05-05	21.66	22.04	21.25	21.93	1147770
2023-05-08	22.07	22.12	21.40	21.55	2045060
2023-05-09	21.59	21.70	20.42	21.43	1790606
2023-05-10	21.71	21.91	21.34	21.65	1769651
2023-05-11	21.63	21.71	21.18	21.34	1340673
2023-05-12	21.35	21.53	21.14	21.47	922963
2023-05-15	21.55	22.15	21.47	22.12	840618
2023-05-16	21.79	22.04	21.59	21.88	2057131
2023-05-17	21.99	22.78	21.99	22.68	1264117
2023-05-18	22.50	23.23	22.39	23.20	1516110
2023-05-19	23.52	24.32	23.48	24.31	1837953
2023-05-22	24.32	24.85	24.00	24.80	1470056
2023-05-23	24.77	25.73	24.64	25.54	1750678
2023-05-24	25.42	25.67	25.03	25.65	2157795
2023-05-25	26.00	26.04	24.05	24.45	2244338
2023-05-26	24.39	24.80	24.35	24.78	1208380
2023-05-30	24.78	24.98	23.66	23.79	1253971
2023-05-31	23.85	24.78	23.40	23.50	1832416
2023-06-01	23.11	23.94	22.35	23.90	1139448
2023-06-02	24.10	24.61	24.01	24.61	1089077
2023-06-05	24.36	24.41	23.91	23.97	913707
2023-06-06	24.02	24.23	23.87	23.99	1121352
2023-06-07	24.08	24.80	23.75	24.63	944588
2023-06-08	24.36	25.55	24.36	25.09	1649134
2023-06-09	25.02	25.23	24.64	24.72	691361
2023-06-12	24.88	25.04	24.36	24.61	1598454
2023-06-13	24.64	25.09	24.64	25.03	984012
2023-06-14	25.20	25.20	24.07	24.14	1834306
2023-06-15	24.15	24.58	24.07	24.39	1091661
2023-06-16	24.69	24.69	23.98	24.07	1284683
2023-06-20	23.86	24.04	23.52	23.84	1690549
2023-06-21	23.83	24.12	23.36	24.09	643546
2023-06-22	23.96	24.46	23.80	24.04	709495
2023-06-23	23.80	24.58	23.77	24.51	1824094
2023-06-26	24.45	24.65	23.81	23.86	1134479
2023-06-27	23.94	24.40	23.84	24.22	1371968
2023-06-28	24.35	24.55	24.00	24.17	1146083
2023-06-29	24.16	24.85	23.97	24.00	1038748
2023-06-30	24.16	24.24	23.91	23.95	1036078
2023-07-03	23.84	24.15	23.68	24.00	1566974
2023-07-05	23.97	24.31	23.67	24.16	1040217
2023-07-06	24.04	24.32	23.98	24.23	829383
2023-07-07	24.32	24.92	24.31	24.40	1262394
2023-07-10	24.27	24.77	24.03	24.77	1177601
2023-07-11	24.79	25.06	24.46	24.86	968629
2023-07-12	25.00	26.06	24.93	25.86	1440647
2023-07-13	25.92	26.09	25.69	25.80	2224755
2023-07-14	30.07	32.89	28.73	32.18	9345653
2023-07-17	32.74	33.74	31.90	33.47	3630822
2023-07-18	33.61	33.99	32.90	32.99	2376340
2023-07-19	33.06	33.13	31.46	31.91	2207273
2023-07-20	31.96	32.29	31.03	31.26	2385833
2023-07-21	31.59	31.60	30.63	30.80	2755518
2023-07-24	30.88	30.93	29.93	30.02	1579172
2023-07-25	29.94	30.26	29.50	29.60	1134278
2023-07-26	29.59	29.61	29.02	29.16	971961
2023-07-27	29.48	29.48	28.82	29.02	1002005
2023-07-28	28.75	29.25	27.90	29.04	3476672
2023-07-31	29.23	29.74	28.91	29.24	1793640
2023-08-01	29.25	29.36	28.66	28.94	1912490
2023-08-02	28.75	29.53	28.71	29.20	1719615
2023-08-03	27.98	28.29	27.04	27.20	3738316
2023-08-04	27.20	27.48	26.95	27.19	1931100
2023-08-07	27.17	27.17	26.52	26.80	1680650
2023-08-08	26.83	27.15	26.45	26.72	1329413
2023-08-09	26.72	26.72	26.11	26.59	1013806
2023-08-10	26.63	26.77	26.28	26.65	1227604
2023-08-11	26.60	27.54	26.56	27.37	1004482
2023-08-14	27.29	28.31	26.57	28.01	1368572
2023-08-15	28.07	28.74	27.76	28.72	1254108
2023-08-16	29.06	29.99	28.92	29.25	2209386
2023-08-17	29.23	29.26	28.66	28.90	1757521
2023-08-18	28.60	29.50	28.49	29.33	1187038
2023-08-21	29.33	30.49	28.75	30.32	1991121
2023-08-22	30.30	30.33	29.06	29.09	956854
2023-08-23	29.14	29.35	28.59	28.64	902097
2023-08-24	28.74	28.81	28.26	28.40	894847
2023-08-25	28.52	28.83	28.17	28.60	818062
2023-08-28	28.56	28.66	27.80	27.87	1041640
2023-08-29	27.87	27.87	26.77	27.09	1586019
2023-08-30	27.17	27.50	26.90	26.99	1110209
2023-08-31	26.99	27.38	26.86	27.02	1122084
2023-09-01	27.17	27.86	27.17	27.79	925801
2023-09-05	27.65	27.82	27.14	27.57	840138
2023-09-06	27.57	27.65	26.97	27.11	802657
2023-09-07	26.91	26.92	26.29	26.34	790574
2023-09-08	26.29	26.68	26.23	26.45	651739
2023-09-11	27.13	27.13	27.13	27.13	132676
2023-09-12	27.13	27.13	25.91	26.14	1400020
2023-09-13	26.08	26.38	25.64	25.89	1332854
2023-09-14	25.97	26.58	25.60	25.85	1282296
2023-09-15	25.88	25.89	24.67	24.72	1945232
2023-09-18	24.71	25.09	24.18	24.42	1986805
2023-09-19	24.62	24.67	24.05	24.44	1847258
2023-09-20	24.44	24.95	23.76	23.79	1386313
2023-09-21	23.70	23.95	23.27	23.40	1623290
2023-09-22	23.56	23.74	22.97	23.56	1698893
2023-09-25	23.43	23.60	23.08	23.29	1780624
2023-09-26	23.38	23.76	23.20	23.63	2970905
2023-09-27	23.68	26.31	23.19	25.58	4834922
2023-09-28	25.00	25.18	21.16	21.53	6983143
2023-09-29	21.64	21.64	20.54	20.84	2991087
2023-10-02	20.69	21.52	20.31	21.47	2403756
2023-10-03	21.34	21.41	20.66	20.78	1318138
2023-10-04	20.61	21.65	20.60	21.52	1602755
2023-10-05	21.62	22.02	21.48	21.96	1131180
2023-10-06	21.11	21.84	21.03	21.68	1082162
2023-10-09	21.48	21.92	21.32	21.74	973307
2023-10-10	23.12	23.80	22.86	23.42	2401917
2023-10-11	23.43	23.71	23.31	23.38	1157703
2023-10-12	23.25	23.27	22.38	22.64	1822858
2023-10-13	22.64	23.14	22.07	23.14	1351450
2023-10-16	23.09	23.81	22.86	23.78	1265563
2023-10-17	24.08	24.60	23.39	23.40	1448426
2023-10-18	23.35	23.54	22.99	23.21	1363214
2023-10-19	23.36	23.37	22.88	22.93	1283275
2023-10-20	23.06	23.29	21.97	22.16	2418189
2023-10-23	22.08	22.82	22.08	22.28	1745708
2023-10-24	22.76	23.05	22.47	22.98	1008383
2023-10-25	22.76	22.88	22.37	22.59	911028
2023-10-26	22.56	22.99	21.94	22.50	1585278
2023-10-27	22.57	22.69	21.65	21.76	1212326
2023-10-30	21.97	22.43	21.90	22.23	834835
2023-10-31	22.05	23.01	21.94	22.57	1226100
2023-11-01	22.67	23.00	22.36	22.92	1599184
2023-11-02	22.91	23.02	22.48	22.99	1612215
2023-11-03	24.00	24.73	22.78	24.07	2822301
2023-11-06	25.10	25.57	23.57	23.98	2277508
2023-11-07	23.99	24.05	23.34	23.50	1677392
2023-11-08	23.54	23.83	22.86	23.19	1264346
2023-11-09	23.27	23.32	21.83	22.01	1625279
2023-11-10	22.18	22.39	21.58	22.20	1435440
2023-11-13	22.07	22.46	21.80	22.42	1200071
2023-11-14	23.14	23.26	22.85	23.20	1670372
2023-11-15	23.17	23.39	22.57	22.57	1021222
2023-11-16	22.46	22.63	21.82	22.07	964457
2023-11-17	22.29	22.86	22.15	22.84	1216963
2023-11-20	22.64	22.94	22.54	22.92	866445
2023-11-21	22.76	22.91	22.37	22.45	897581
2023-11-22	22.27	22.45	21.86	21.99	1190242
2023-11-24	22.02	22.30	21.86	22.29	528989
2023-11-27	22.19	22.28	21.59	22.12	902878
2023-11-28	22.16	22.29	21.87	22.29	946546
2023-11-29	22.40	22.50	22.03	22.13	927090
2023-11-30	22.40	22.49	22.03	22.28	1360050
2023-12-01	22.35	22.76	22.07	22.60	1203048
2023-12-04	22.52	23.06	22.42	22.85	1128866
2023-12-05	22.69	22.70	22.18	22.29	1140965
2023-12-06	22.48	22.56	21.20	21.38	1356340
2023-12-07	21.51	21.84	21.20	21.79	2875151
2023-12-08	21.73	21.73	20.87	20.98	1440135
2023-12-11	21.17	21.26	20.88	21.09	1477278
2023-12-12	21.31	21.39	20.76	21.17	2168214
2023-12-13	21.50	28.94	21.41	28.47	14153458
2023-12-14	27.24	28.80	27.22	28.06	2861700
2023-12-15	28.30	29.45	27.94	28.58	4693088
2023-12-18	28.50	29.37	28.15	29.02	1895556
2023-12-19	30.20	30.47	29.08	30.13	2720816
2023-12-20	30.08	30.31	29.00	29.05	1671423
2023-12-21	29.56	29.92	28.97	29.52	1236423
2023-12-22	30.10	32.59	30.07	31.40	2342470
2023-12-26	31.75	31.75	31.10	31.13	923663
2023-12-27	31.12	31.93	30.75	31.77	1256061
2023-12-28	31.66	31.92	31.26	31.39	1061294
2023-12-29	31.70	31.80	31.15	31.31	1299292
2024-01-02	31.09	31.82	30.63	30.86	1637796
2024-01-03	30.83	30.86	29.20	29.57	1511086
2024-01-04	29.74	30.04	29.14	29.95	1554615
2024-01-05	29.59	30.54	29.39	30.33	1248182
2024-01-08	30.01	30.21	29.50	30.13	2476934
2024-01-09	29.66	30.79	29.32	30.66	1625160
2024-01-10	30.68	31.10	29.10	29.30	2029339
2024-01-11	29.02	29.30	27.93	28.80	1889438
2024-01-12	29.15	29.29	28.44	28.73	972765
2024-01-16	28.61	29.18	28.24	28.95	1411984
2024-01-17	28.62	28.72	27.50	27.98	1654650
2024-01-18	28.13	28.13	26.99	27.59	1447455
2024-01-19	27.68	27.68	27.01	27.29	2317128
2024-01-22	27.41	28.15	27.28	27.76	1272013
2024-01-23	28.16	28.47	27.56	28.15	1555331
2024-01-24	29.29	29.29	27.02	27.19	1761849
2024-01-25	27.44	27.66	26.92	27.17	2003274
2024-01-26	27.18	27.74	26.88	26.94	1208243
2024-01-29	27.15	27.58	26.52	27.54	1216726
2024-01-30	27.89	27.94	26.71	26.83	1518025
2024-01-31	26.64	26.83	25.67	25.91	1862338
2024-02-01	26.07	26.33	25.61	26.14	1171332
2024-02-02	25.78	25.78	25.07	25.29	1212394
2024-02-05	24.98	25.19	24.52	25.10	1384406
2024-02-06	25.01	25.91	24.86	25.74	1601974
2024-02-07	25.70	25.73	24.98	25.21	985322
2024-02-08	25.32	25.80	24.94	25.68	1020272
2024-02-09	26.00	26.46	25.38	26.36	1182080
2024-02-12	26.17	26.78	26.09	26.76	1388606
2024-02-13	26.07	26.41	25.24	25.56	2752302
2024-02-14	25.97	25.99	25.33	25.56	1515698
2024-02-15	25.71	25.99	23.54	25.18	3529664
2024-02-16	25.04	25.28	24.55	25.11	1504234
2024-02-20	24.73	25.10	24.60	24.85	985385
2024-02-21	24.68	25.03	24.47	24.87	1112434
2024-02-22	24.89	25.10	24.44	24.85	1027719
2024-02-23	24.93	25.25	24.60	24.78	1404120
2024-02-26	24.67	25.97	24.64	25.90	1464099
2024-02-27	26.04	26.56	25.60	26.36	2073127
2024-02-28	24.64	25.20	23.36	23.75	4835585
2024-02-29	24.30	24.30	22.98	23.24	2835529
2024-03-01	23.52	24.53	23.35	24.01	2500271
2024-03-04	24.01	24.22	23.50	23.75	1357577
2024-03-05	23.81	24.20	23.69	23.81	1303962
2024-03-06	24.02	24.16	22.98	23.20	2178239
2024-03-07	23.42	24.13	23.32	23.52	1557831
2024-03-08	23.93	24.14	23.22	23.44	2042090
2024-03-11	23.30	24.27	23.26	24.13	2077414
2024-03-12	19.49	20.49	19.11	19.98	7402568
2024-03-13	19.91	20.34	19.16	19.56	2638777
2024-03-14	19.48	19.50	18.55	18.73	2768336
2024-03-15	18.62	18.83	18.21	18.48	3760014
2024-03-18	18.59	18.77	18.16	18.72	2189602
2024-03-19	18.63	18.91	18.47	18.70	2016922
2024-03-20	18.60	18.78	18.30	18.66	1404300
2024-03-21	18.67	19.00	18.31	18.41	1968068
2024-03-22	18.34	18.39	17.91	17.95	1480951
2024-03-25	18.00	18.20	17.56	17.84	1845162
2024-03-26	17.95	18.03	17.68	17.79	1445409
2024-03-27	17.90	18.20	17.73	18.20	1701367
2024-03-28	18.20	18.50	18.05	18.49	1531606
2024-04-01	18.59	18.59	17.91	18.26	1243033
2024-04-02	18.04	18.25	17.86	18.11	1276398
2024-04-03	18.00	18.47	18.00	18.42	1334396
2024-04-04	18.52	18.63	18.02	18.05	1167947
2024-04-05	17.91	18.25	17.61	18.01	1522875
2024-04-08	17.87	18.08	17.63	17.80	1725485
2024-04-09	17.94	18.25	17.84	18.15	1371820
2024-04-10	17.72	17.77	17.55	17.73	1147291
2024-04-11	17.90	17.90	17.34	17.41	1521802
2024-04-12	17.40	17.62	16.85	17.14	1296092
2024-04-15	17.13	17.28	16.77	16.89	1112106
2024-04-16	16.75	17.20	16.60	17.08	978294
2024-04-17	17.25	17.25	16.97	17.19	1027814
2024-04-18	17.26	17.35	17.01	17.07	988365
2024-04-19	16.98	17.30	16.62	16.82	3628011
2024-04-22	17.05	17.34	16.94	16.99	1156988
2024-04-23	17.09	17.24	16.61	16.74	1476024
2024-04-24	16.81	16.86	16.55	16.59	1296887
2024-04-25	16.50	16.51	16.16	16.31	1660634
2024-04-26	16.45	16.74	16.27	16.71	1168199
2024-04-29	16.90	17.57	16.86	17.10	1887790
2024-04-30	16.77	17.17	16.50	16.71	1307642
2024-05-01	16.84	17.57	16.84	17.05	1627841
2024-05-02	16.94	17.38	16.81	17.08	1611684
2024-05-03	17.44	17.58	17.03	17.05	1160279
2024-05-06	17.15	17.42	16.91	17.00	1368888
2024-05-07	17.04	17.31	16.76	17.25	1919135
2024-05-08	17.12	17.33	16.95	17.13	2140858
2024-05-09	17.50	17.50	15.17	15.21	5281656
2024-05-10	15.30	15.53	15.11	15.25	2310110
2024-05-13	15.45	15.56	15.13	15.18	1449804
2024-05-14	15.35	15.40	14.72	14.86	2931592
2024-05-15	15.05	15.36	14.98	15.12	2331388
2024-05-16	15.09	15.17	14.78	14.85	1551146
2024-05-17	14.81	14.91	14.65	14.79	1542312
2024-05-20	14.80	15.17	14.69	15.10	1705938
2024-05-21	15.01	15.28	14.85	15.27	1708279
2024-05-22	15.20	16.00	15.17	15.82	2213656
2024-05-23	15.79	15.90	15.20	15.54	2548686
2024-05-24	15.75	15.83	15.19	15.20	1520224
2024-05-28	15.26	15.35	14.97	15.09	1059072
2024-05-29	14.89	14.89	14.60	14.62	1388763
2024-05-30	14.82	15.15	14.72	15.00	1133505
2024-05-31	15.08	15.20	15.00	15.10	1342842
2024-06-03	15.12	15.36	15.00	15.28	1755966
2024-06-04	15.30	15.73	15.26	15.45	1555139
2024-06-05	15.57	15.71	15.25	15.32	1362195
2024-06-06	15.30	15.41	15.18	15.30	1024911
2024-06-07	15.18	15.25	14.86	14.89	1106595
2024-06-10	14.79	14.88	14.55	14.88	1152012
2024-06-11	14.76	15.09	14.66	15.03	1184126
2024-06-12	15.31	15.59	15.15	15.37	1491005
2024-06-13	15.31	15.32	15.02	15.09	1675567
2024-06-14	15.01	15.12	14.81	14.91	1488139
2024-06-17	14.77	15.19	14.62	14.84	1992709
2024-06-18	14.92	15.21	14.61	14.87	2082743
2024-06-20	14.87	15.17	14.73	14.75	1128809
2024-06-21	14.86	15.56	14.84	15.30	3188930
2024-06-24	15.38	16.30	15.38	15.88	1846705
2024-06-25	15.85	15.85	15.56	15.60	1344535
2024-06-26	15.53	15.62	15.28	15.50	1893752
2024-06-27	16.00	16.53	15.66	16.37	1806200
2024-06-28	16.31	16.39	16.02	16.25	1669676
2024-07-01	16.19	16.41	15.89	16.04	1117311
2024-07-02	16.30	16.43	15.75	15.84	948127
2024-07-03	15.88	15.93	15.52	15.59	470573
2024-07-05	15.55	16.22	15.40	16.13	885196
2024-07-08	16.27	16.51	15.91	16.32	1706097
2024-07-09	16.45	17.48	16.18	17.13	2285585
2024-07-10	17.13	17.27	16.95	17.11	1257425
2024-07-11	17.49	17.96	17.36	17.65	1784830
2024-07-12	17.71	18.08	17.54	17.77	2040557
2024-07-15	17.74	18.15	17.65	18.03	2593978
2024-07-16	18.07	18.77	18.07	18.62	2736848
2024-07-17	18.54	18.93	18.30	18.35	1905393
2024-07-18	18.47	18.49	17.71	18.00	2796482
2024-07-19	18.08	18.26	17.67	17.75	1635705
2024-07-22	17.88	18.13	17.79	18.13	2318666
2024-07-23	18.01	18.44	18.01	18.19	1358548
2024-07-24	18.09	18.59	18.09	18.48	1817326
2024-07-25	18.56	19.14	18.37	18.55	2529777
2024-07-26	18.72	19.21	18.55	19.14	2358454
2024-07-29	19.12	19.15	18.65	18.75	1344337
2024-07-30	18.79	18.94	18.28	18.62	1303874
2024-07-31	18.67	19.44	18.44	19.02	1718023
2024-08-01	19.08	19.42	18.73	18.99	2083979
2024-08-02	18.29	18.87	17.85	18.77	1664909
2024-08-05	17.92	18.85	17.87	18.41	2016238
2024-08-06	18.49	18.96	18.16	18.85	3123244
2024-08-07	15.40	16.05	15.08	15.17	7113873
2024-08-08	15.31	15.84	15.18	15.72	2474707
2024-08-09	15.65	16.00	15.36	15.63	3837068
2024-08-12	15.59	15.68	15.18	15.29	1913938
2024-08-13	15.33	16.00	15.28	15.73	1479287
2024-08-14	15.74	15.83	15.13	15.14	1282407
2024-08-15	15.46	15.54	15.14	15.40	1653371
2024-08-16	15.33	15.60	15.21	15.40	1087207
2024-08-19	15.28	15.78	15.28	15.76	1393435
2024-08-20	15.66	15.84	15.52	15.57	1105160
2024-08-21	15.66	15.97	15.66	15.93	1253441
2024-08-22	15.85	16.04	15.60	15.68	1766081
2024-08-23	15.71	16.04	15.69	15.94	2544469
2024-08-26	16.08	16.33	15.89	16.09	2033834
2024-08-27	16.06	16.14	15.49	15.75	1056159
2024-08-28	15.77	15.94	15.57	15.70	1130088
2024-08-29	15.87	16.44	15.71	16.32	1064889
2024-08-30	16.44	16.63	16.27	16.58	907420
2024-09-03	16.56	17.03	16.35	16.36	1268499
2024-09-04	16.42	16.85	16.19	16.69	1357054
2024-09-05	16.09	16.77	16.05	16.22	1156709
2024-09-06	16.32	16.46	15.76	16.07	857217
2024-09-09	15.99	16.50	15.74	15.77	1374228
2024-09-10	15.77	15.98	15.55	15.63	743117
2024-09-11	15.61	15.96	15.40	15.95	1125611
2024-09-12	15.96	16.10	15.59	15.95	742776
2024-09-13	16.06	16.35	15.87	16.32	859319
2024-09-16	16.33	16.45	16.12	16.14	662563
2024-09-17	16.32	16.43	16.06	16.26	830533
2024-09-18	16.29	16.73	16.08	16.33	876576
2024-09-19	16.70	16.81	16.34	16.42	781325
2024-09-20	16.41	16.59	16.18	16.53	1526042
2024-09-23	16.53	16.55	16.21	16.29	935010
2024-09-24	16.29	16.34	15.29	15.84	3896016
2024-09-25	15.86	15.86	15.24	15.32	1820193
2024-09-26	15.51	15.65	15.31	15.48	2942863
2024-09-27	15.66	16.11	15.66	15.69	1994007
2024-09-30	15.60	15.84	15.26	15.38	1960485
2024-10-01	15.33	15.47	15.08	15.30	1583102
2024-10-02	15.22	15.27	15.06	15.13	1051081
2024-10-03	15.05	15.05	14.60	14.72	1704715
2024-10-04	14.89	15.13	14.73	15.10	1241850
2024-10-07	15.14	15.14	14.60	14.73	922269
2024-10-08	14.68	14.71	14.45	14.46	1550770
2024-10-09	14.51	14.68	14.44	14.59	986451
2024-10-10	14.50	14.58	14.31	14.55	909369
2024-10-11	14.53	14.93	14.49	14.92	922260
2024-10-14	14.84	15.05	14.78	14.99	782822
2024-10-15	14.96	15.15	14.89	14.91	893578
2024-10-16	14.98	15.15	14.81	15.04	1041941
2024-10-17	15.11	15.26	14.96	15.17	1006922
2024-10-18	15.19	15.37	15.04	15.30	2127152
2024-10-21	15.30	15.56	14.53	14.76	1583839
2024-10-22	14.63	14.90	14.50	14.52	794276
2024-10-23	14.53	14.68	14.15	14.29	1006593
2024-10-24	14.29	14.50	14.26	14.48	783734
2024-10-25	14.52	14.60	14.34	14.34	583196
2024-10-28	14.44	14.81	14.31	14.74	819649
2024-10-29	14.68	14.91	14.60	14.74	945595
2024-10-30	14.64	15.00	14.57	14.77	847277
2024-10-31	14.70	14.77	14.45	14.59	1076289
2024-11-01	14.66	14.87	14.52	14.81	1213966
2024-11-04	14.73	15.02	14.60	14.62	2793839
2024-11-05	14.75	15.03	14.41	15.00	1869319
2024-11-06	15.70	15.85	15.18	15.79	2109230
2024-11-07	15.69	17.49	15.68	17.20	3217006
2024-11-08	17.10	17.97	17.10	17.66	1533672
2024-11-11	17.97	18.71	17.92	18.27	1490474
2024-11-12	18.16	18.40	17.85	17.93	989746
2024-11-13	18.13	18.15	17.58	17.59	931246
2024-11-14	17.68	17.77	17.00	17.02	1374467
2024-11-15	17.14	17.30	16.37	16.77	1826798
2024-11-18	16.81	17.17	16.59	17.03	1834517
2024-11-19	16.81	17.03	16.05	16.21	1562282
2024-11-20	16.25	16.39	16.05	16.27	1087297
2024-11-21	16.04	16.42	15.66	16.18	1209811
2024-11-22	16.15	16.69	16.01	16.37	1398699
2024-11-25	16.62	17.09	16.52	16.54	1648192
2024-11-26	16.42	16.47	16.13	16.21	1254936
2024-11-27	16.40	16.48	16.15	16.29	938672
2024-11-29	16.31	16.41	16.16	16.32	542714
2024-12-02	16.26	16.68	16.02	16.61	1418046
2024-12-03	16.46	16.58	16.14	16.30	1190507
2024-12-04	16.31	17.26	16.30	17.17	1907846
2024-12-05	17.14	17.21	16.63	16.71	1823177
2024-12-06	16.87	17.36	16.73	17.28	1082441
2024-12-09	17.50	19.05	17.41	18.76	3452156
2024-12-10	18.86	19.02	18.11	18.53	2439826
2024-12-11	18.60	18.64	17.79	18.02	1634507
2024-12-12	17.92	18.19	17.25	17.26	1363080
2024-12-13	17.26	17.44	16.78	17.26	2023636
2024-12-16	17.31	17.60	17.08	17.34	1539229
2024-12-17	17.31	17.57	17.22	17.41	1215204
2024-12-18	17.49	17.86	16.68	16.91	1608934
2024-12-19	17.11	17.21	16.27	16.73	1412912
2024-12-20	16.51	17.21	16.49	16.87	4938227
2024-12-23	16.86	17.21	16.62	17.17	1237085
2024-12-24	17.24	17.28	16.94	17.07	318195
2024-12-26	16.96	17.40	16.88	17.37	746607
2024-12-27	17.25	17.38	16.71	16.95	686721
2024-12-30	16.78	16.81	16.52	16.69	7347244
2024-12-31	18.24	18.81	17.99	18.35	6193419
2025-01-02	18.45	19.39	18.42	18.66	30823109
2025-01-03	18.25	18.71	18.18	18.41	7042733
2025-01-06	18.41	18.66	17.44	17.46	4542548
2025-01-07	17.57	17.74	17.28	17.39	2545866
2025-01-08	17.39	17.64	17.05	17.60	2493140
2025-01-10	17.23	17.72	17.08	17.26	2375373
2025-01-13	17.23	17.91	17.00	17.90	2060447
2025-01-14	18.15	18.23	16.61	16.90	2848201
2025-01-15	17.17	17.59	16.95	17.51	1667563
2025-01-16	17.53	17.68	17.21	17.52	1514683
2025-01-17	17.73	17.89	17.35	17.57	3180254
2025-01-21	17.86	18.00	17.62	17.89	1083032
2025-01-22	17.79	18.03	17.70	17.81	1000000
2025-01-23	17.82	19.17	17.50	19.08	2484355
2025-01-24	19.08	19.32	18.66	18.67	1724312
2025-01-27	18.71	19.05	18.26	18.27	1639596
2025-01-28	18.27	18.72	18.05	18.40	1537115
2025-01-29	18.58	18.81	18.03	18.37	1194714
2025-01-30	18.57	18.88	18.34	18.69	1592032
2025-01-31	18.77	19.01	18.53	18.66	1236077
2025-02-03	18.26	18.69	18.04	18.51	1504252
2025-02-04	18.52	18.84	18.45	18.73	948096
2025-02-05	18.92	19.65	18.79	19.60	1706886
2025-02-06	19.70	19.70	19.09	19.13	1015657
2025-02-07	19.06	19.15	18.52	18.55	1144066
2025-02-10	18.58	18.91	18.39	18.88	1582156
2025-02-11	18.63	18.70	18.11	18.49	1455379
2025-02-12	18.29	19.11	18.20	19.10	2722030
2025-02-13	19.24	19.83	18.82	19.77	3437742
2025-02-14	19.80	20.22	19.73	20.04	1206167
2025-02-18	20.00	20.29	19.52	19.74	2178359
2025-02-19	19.56	20.06	19.56	19.67	1083434
2025-02-20	19.62	20.43	19.62	20.29	2411678
2025-02-21	20.51	20.68	19.92	19.95	1995046
2025-02-24	19.96	19.98	19.44	19.48	1728216
2025-02-25	19.52	19.72	18.90	19.01	1744758
2025-02-26	19.08	19.65	18.93	19.00	1292450
2025-02-27	19.44	20.62	18.83	19.34	2926563
2025-02-28	19.04	19.62	19.00	19.60	1525543
2025-03-03	19.56	19.69	18.10	18.16	2201690
2025-03-04	18.16	18.54	17.85	18.26	1586213
2025-03-05	18.37	18.52	18.02	18.08	1560674
2025-03-06	17.85	18.15	17.59	17.61	1671339
2025-03-07	17.62	17.86	17.33	17.56	1371928
2025-03-10	17.35	17.68	17.07	17.19	1788722
2025-03-11	17.10	17.45	16.86	17.19	1557599
2025-03-12	17.23	17.40	16.75	16.77	1632262
2025-03-13	16.67	16.91	16.59	16.78	1293628
2025-03-14	16.91	17.70	16.71	17.50	1951223
2025-03-17	17.54	17.66	17.03	17.20	1633570
2025-03-18	16.96	17.45	16.79	17.28	1333844
2025-03-19	17.26	17.60	17.07	17.29	1207370
2025-03-20	17.10	17.43	17.10	17.18	1517300
2025-03-21	17.04	17.31	16.67	16.79	4036445
2025-03-24	17.20	17.50	17.02	17.23	1065952
2025-03-25	17.21	17.39	16.95	17.11	1005128
2025-03-26	17.05	17.09	16.86	17.03	902668
2025-03-27	17.10	17.31	16.94	17.19	1374613
2025-03-28	17.16	17.22	16.92	17.07	872276
2025-03-31	16.71	16.88	16.28	16.61	1688699
2025-04-01	16.56	16.77	16.15	16.32	2613010
2025-04-02	16.21	16.73	16.18	16.62	2244937
2025-04-03	16.27	16.43	16.01	16.12	1509189
2025-04-04	15.93	15.97	15.28	15.38	2155317
2025-04-07	14.82	15.70	14.43	14.61	2167565
2025-04-08	14.82	15.22	13.87	14.10	2162786
2025-04-09	13.78	15.19	13.40	14.96	3496492
2025-04-10	14.57	14.76	13.54	14.11	1913391
2025-04-11	14.17	14.61	13.73	14.58	1904307
2025-04-14	14.86	15.00	14.45	14.86	1218454
2025-04-15	14.77	15.18	14.77	14.99	1056736
2025-04-16	14.88	14.88	14.34	14.57	1147140
2025-04-17	14.47	14.75	14.39	14.73	1208871
2025-04-21	14.58	14.74	14.17	14.38	1420070
2025-04-22	14.60	14.81	14.08	14.35	1772488
2025-04-23	14.68	14.98	14.50	14.62	1569604
2025-04-24	14.60	14.85	14.44	14.83	967917
2025-04-25	14.79	14.83	14.47	14.73	957584
2025-04-28	14.80	15.02	14.26	14.66	1466047
2025-04-29	14.66	14.68	14.38	14.43	1587137
2025-04-30	14.36	14.65	14.18	14.60	1863243
2025-05-01	14.63	14.78	14.20	14.57	1432977
2025-05-02	14.60	14.91	14.57	14.91	1752858
2025-05-05	14.76	15.31	14.54	15.14	1405216
2025-05-06	14.98	15.14	14.53	14.54	1897545
2025-05-07	14.67	14.84	14.45	14.81	2836841
2025-05-08	14.72	17.22	14.68	16.93	4742781
2025-05-09	16.84	17.62	16.76	17.44	2855049
2025-05-12	17.88	18.09	16.86	17.52	2348015
2025-05-13	17.50	17.62	17.12	17.20	1311056
2025-05-14	17.12	17.62	17.04	17.16	1895094
2025-05-15	17.20	17.64	16.97	17.60	2019217
2025-05-16	18.37	25.23	18.37	22.26	17859352
2025-05-19	22.30	22.45	21.59	21.99	4360530
2025-05-20	21.85	22.04	20.88	21.69	2941092
2025-05-21	22.24	22.75	21.70	21.85	2621838
2025-05-22	21.77	21.98	21.45	21.55	1839190
2025-05-23	21.31	22.03	21.24	21.98	1671767
2025-05-27	22.36	22.77	21.96	22.19	2027351
2025-05-28	22.13	22.33	21.95	22.02	1420371
2025-05-29	22.19	22.62	21.96	22.29	1389953
2025-05-30	22.30	22.40	21.54	21.57	1446509
2025-06-02	21.57	21.73	21.09	21.47	1280939
2025-06-03	21.50	22.03	21.41	21.98	1365765
2025-06-04	22.07	23.40	21.66	21.77	1850506
2025-06-05	21.61	21.69	21.04	21.34	1499758
2025-06-06	21.53	22.10	21.47	21.98	1280062
2025-06-09	22.30	22.34	21.64	22.30	1454234
2025-06-10	22.35	22.69	21.88	22.20	1879055
2025-06-11	22.20	22.56	22.11	22.30	1642186
2025-06-12	22.18	22.39	21.61	21.74	1555392
2025-06-13	21.46	21.96	21.38	21.71	1154100
2025-06-16	21.73	22.16	21.35	22.14	1069408
2025-06-17	22.02	22.84	21.97	22.80	2285496
2025-06-18	22.88	23.04	22.35	22.95	2413065
2025-06-20	23.07	23.24	22.54	22.71	6661990
2025-06-23	23.04	23.04	22.03	22.48	1294654
2025-06-24	22.62	22.70	21.77	22.41	1231010
2025-06-25	22.38	23.04	22.16	22.50	1861604
2025-06-26	22.56	23.09	22.18	22.21	1748396
2025-06-27	22.18	22.56	21.72	22.12	3000828

Explore More About ACAD

Coins representing dividend payouts and trends

ACAD Dividend History

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

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

ACAD Stock Split History

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

Graph showing historical stock prices and market trends

ACAD Historical Prices

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

Web Analytics