Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ACI Worldwide Inc (ACIW) Historical Prices: Free Download & Interactive Data Table 2025

ACIW Historical Prices

Summary

Key Stock Metrics

40.45

(August 1, 2025)

52-Week Low

59.71

(November 25, 2024)

52-Week High

59.71

(November 25, 2024)

All-Time High

52.28

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-25	11.00	11.42	10.94	12.23	758472
2007-07-26	10.90	10.90	10.13	10.27	2281089
2007-07-27	10.23	10.37	9.70	10.00	2727273
2007-07-30	10.01	10.31	9.75	10.29	1398471
2007-07-31	10.33	10.38	10.11	10.18	1665276
2007-08-01	10.12	10.34	9.98	10.31	1638639
2007-08-02	10.36	10.58	10.26	10.28	1219068
2007-08-03	10.23	10.33	9.74	9.77	921165
2007-08-06	9.81	10.35	9.68	10.18	1506912
2007-08-07	10.09	10.68	10.05	10.49	1483416
2007-08-08	10.65	11.12	10.55	10.91	2168172
2007-08-09	10.61	10.84	9.59	10.30	3401163
2007-08-10	9.52	10.69	9.20	9.86	1814088
2007-08-13	9.80	9.89	9.09	9.34	1601541
2007-08-14	9.43	9.43	8.83	8.92	1683429
2007-08-15	8.86	9.23	8.67	8.71	744216
2007-08-16	8.43	9.15	8.41	8.63	2688441
2007-08-17	8.93	8.93	8.60	8.79	1857171
2007-08-20	8.70	8.78	8.42	8.70	1012278
2007-08-21	8.60	8.65	8.33	8.38	1644975
2007-08-22	8.38	8.60	7.90	8.50	1610958
2007-08-23	8.54	8.60	8.39	8.43	1101507
2007-08-24	8.40	8.47	8.13	8.33	1547730
2007-08-27	8.29	8.42	8.21	8.37	982068
2007-08-28	8.26	8.37	8.22	8.24	686676
2007-08-29	8.31	8.44	8.10	8.44	1563981
2007-08-30	8.40	8.62	8.32	8.50	1494288
2007-08-31	8.63	8.73	8.59	8.66	1011972
2007-09-04	8.82	9.04	8.75	8.95	926463
2007-09-05	8.77	8.92	8.73	8.83	1376316
2007-09-06	8.87	8.93	8.75	8.87	758310
2007-09-07	8.73	8.91	8.73	8.91	2481426
2007-09-10	8.93	8.96	8.41	8.65	1437237
2007-09-11	8.67	8.92	8.63	8.91	718239
2007-09-12	8.92	9.02	8.76	8.77	875220
2007-09-13	8.73	9.03	8.71	8.88	614571
2007-09-14	8.82	8.88	8.68	8.85	688959
2007-09-17	8.84	8.85	8.55	8.62	1424478
2007-09-18	8.61	8.84	8.54	8.83	1628166
2007-09-19	8.92	9.03	8.73	8.83	883878
2007-09-20	7.34	8.16	6.88	7.84	9234447
2007-09-21	7.92	7.99	7.77	7.87	2703915
2007-09-24	7.78	7.92	7.49	7.60	1857744
2007-09-25	7.47	7.56	7.15	7.35	3050766
2007-09-26	7.38	7.50	7.30	7.33	3992457
2007-09-27	7.38	7.51	7.33	7.49	2502507
2007-09-28	7.45	7.55	7.31	7.45	2411130
2007-10-01	7.44	7.52	7.35	7.47	2146977
2007-10-02	7.48	7.72	7.46	7.68	1540974
2007-10-03	7.63	8.00	7.57	7.83	1929087
2007-10-04	7.84	8.21	7.77	7.97	1658862
2007-10-05	8.07	8.13	7.91	8.10	989970
2007-10-08	8.10	8.16	7.99	8.14	843264
2007-10-09	8.17	8.38	8.07	8.37	1366521
2007-10-10	8.37	8.59	8.37	8.53	1697553
2007-10-11	8.60	8.73	8.34	8.38	1224519
2007-10-12	8.41	8.45	8.12	8.14	964998
2007-10-15	8.12	8.13	7.80	7.88	1167816
2007-10-16	7.82	7.94	7.75	7.75	497616
2007-10-17	7.84	7.92	7.40	7.62	2304780
2007-10-18	7.56	7.77	7.56	7.70	1681050
2007-10-19	7.67	7.74	7.49	7.52	1813710
2007-10-22	7.46	7.58	7.29	7.29	1991166
2007-10-23	7.33	7.38	7.17	7.36	5197269
2007-10-24	7.30	7.37	7.12	7.24	2090031
2007-10-25	7.28	7.38	7.17	7.24	1034358
2007-10-26	7.41	7.41	7.24	7.28	1504833
2007-10-29	7.28	7.38	7.25	7.28	1282503
2007-10-30	7.23	7.40	7.23	7.36	1829508
2007-10-31	7.42	7.66	7.30	7.62	1024914
2007-11-01	7.63	7.65	7.26	7.35	1459284
2007-11-02	7.42	7.46	7.19	7.40	846717
2007-11-05	7.29	7.39	7.26	7.35	729471
2007-11-06	7.40	7.50	7.29	7.44	1076475
2007-11-07	7.30	7.39	7.14	7.17	835107
2007-11-08	7.24	7.48	7.11	7.45	1365819
2007-11-09	7.34	7.58	7.23	7.34	1131963
2007-11-12	7.33	7.71	7.33	7.33	1172163
2007-11-13	7.44	7.77	7.44	7.74	702045
2007-11-14	7.70	7.77	7.46	7.58	984498
2007-11-15	7.54	7.54	7.31	7.38	875478
2007-11-16	7.42	7.49	7.26	7.34	867057
2007-11-19	7.29	7.43	7.22	7.33	659931
2007-11-20	7.32	7.53	7.09	7.32	1457715
2007-11-21	7.22	7.46	7.22	7.27	1426221
2007-11-23	7.35	7.69	7.24	7.61	342969
2007-11-26	7.65	7.65	7.34	7.35	819396
2007-11-27	7.36	7.51	7.32	7.43	1057257
2007-11-28	7.56	7.69	7.44	7.68	1362267
2007-11-29	7.61	7.66	7.44	7.50	934698
2007-11-30	7.63	7.70	7.47	7.61	1500123
2007-12-03	7.57	7.98	7.53	7.65	970914
2007-12-04	7.54	7.64	7.43	7.59	864504
2007-12-05	7.74	8.00	7.65	8.00	1047612
2007-12-06	7.97	8.13	7.87	8.10	454815
2007-12-07	8.14	8.28	8.02	8.25	456354
2007-12-10	8.29	8.35	8.15	8.30	587751
2007-12-11	8.34	8.40	8.07	8.07	604533
2007-12-12	8.29	8.31	8.03	8.14	1180134
2007-12-13	8.04	8.10	7.95	8.06	661296
2007-12-14	7.92	7.95	7.78	7.84	1005264
2007-12-17	7.12	7.13	5.78	6.54	8145339
2007-12-18	6.34	6.41	5.72	5.88	4357044
2007-12-19	5.80	5.80	5.50	5.69	2820246
2007-12-20	5.74	5.85	5.55	5.67	2403936
2007-12-21	5.77	6.08	5.70	6.08	4951257
2007-12-24	6.07	6.70	6.07	6.63	2183127
2007-12-26	6.46	6.64	6.46	6.56	910614
2007-12-27	6.43	6.43	6.28	6.31	1229160
2007-12-28	6.34	6.43	6.29	6.34	1448385
2007-12-31	6.30	6.47	6.21	6.35	1581780
2008-01-02	6.33	6.46	6.03	6.10	2103021
2008-01-03	6.10	6.16	5.81	5.81	980328
2008-01-04	5.75	5.76	5.40	5.43	1320657
2008-01-07	5.46	5.48	5.20	5.29	1540905
2008-01-08	5.29	5.37	5.01	5.01	1372947
2008-01-09	5.00	5.04	4.65	4.84	1508658
2008-01-10	4.83	5.02	4.80	4.94	1535247
2008-01-11	4.89	4.94	4.77	4.77	1138992
2008-01-14	4.79	4.98	4.72	4.83	1870164
2008-01-15	4.77	4.81	4.53	4.58	1680621
2008-01-16	4.55	4.65	4.48	4.49	2007561
2008-01-17	4.50	4.57	4.18	4.23	1827570
2008-01-18	4.23	4.35	4.13	4.19	2190396
2008-01-22	4.17	4.35	4.12	4.16	1782216
2008-01-23	4.12	4.56	4.11	4.52	2386383
2008-01-24	4.53	4.56	4.43	4.47	1770354
2008-01-25	4.58	4.60	4.39	4.46	1146123
2008-01-28	4.44	4.66	4.40	4.59	928143
2008-01-29	4.61	4.72	4.49	4.57	1042257
2008-01-30	4.57	5.16	4.57	4.98	2751024
2008-01-31	4.92	5.13	4.75	4.97	1641789
2008-02-01	5.00	5.43	4.86	5.39	1626186
2008-02-04	5.41	5.49	5.19	5.20	1369674
2008-02-05	5.20	5.40	4.89	4.91	1848876
2008-02-06	4.95	5.08	4.77	4.78	1119927
2008-02-07	4.76	5.12	4.71	5.00	1920744
2008-02-08	4.94	5.18	4.81	5.08	1105005
2008-02-11	5.09	5.10	4.89	5.05	1164489
2008-02-12	5.08	5.15	4.99	5.07	1432797
2008-02-13	5.16	5.28	5.08	5.26	592239
2008-02-14	5.29	5.33	5.11	5.23	871104
2008-02-15	5.20	5.33	5.17	5.22	1636539
2008-02-19	5.29	5.35	5.09	5.09	1747167
2008-02-20	5.05	5.22	5.02	5.17	859650
2008-02-21	5.26	5.65	5.20	5.44	2120550
2008-02-22	5.50	5.59	5.36	5.52	1621926
2008-02-25	5.54	6.13	5.49	6.10	1693113
2008-02-26	6.04	6.20	5.97	5.99	1548912
2008-02-27	5.92	6.37	5.92	6.32	1526898
2008-02-28	6.31	6.31	6.00	6.05	1318518
2008-02-29	6.01	6.08	5.82	5.89	1399827
2008-03-03	5.82	6.64	5.82	6.42	2060802
2008-03-04	6.34	6.41	5.95	6.14	2413098
2008-03-05	6.17	6.52	6.14	6.50	1335792
2008-03-06	6.45	6.66	6.43	6.54	1091583
2008-03-07	6.48	6.85	6.42	6.54	1606932
2008-03-10	6.57	6.63	6.06	6.11	1404711
2008-03-11	6.26	6.41	6.15	6.27	1941768
2008-03-12	6.27	6.32	6.09	6.13	1067892
2008-03-13	6.00	6.31	5.91	6.27	1101228
2008-03-14	6.34	6.34	5.95	6.01	967053
2008-03-17	5.87	6.21	5.81	6.10	1364787
2008-03-18	6.21	6.47	6.01	6.21	1632300
2008-03-19	6.34	6.49	6.18	6.18	1576845
2008-03-20	6.24	6.37	6.06	6.31	2818449
2008-03-24	6.38	6.78	6.38	6.70	941073
2008-03-25	6.71	6.94	6.62	6.87	1121016
2008-03-26	6.83	7.13	6.83	7.09	995766
2008-03-27	7.13	7.13	6.74	6.74	739026
2008-03-28	6.71	7.02	6.54	6.80	867612
2008-03-31	6.84	6.96	6.51	6.64	1194462
2008-04-01	6.64	7.02	6.57	7.00	1231347
2008-04-02	7.08	7.28	7.01	7.21	747660
2008-04-03	7.20	7.56	7.17	7.46	799680
2008-04-04	7.45	7.49	7.31	7.39	571053
2008-04-07	7.39	7.60	7.34	7.37	538245
2008-04-08	7.37	7.60	7.37	7.58	496593
2008-04-09	7.55	7.73	7.05	7.13	1178730
2008-04-10	7.14	7.59	7.00	7.54	686565
2008-04-11	7.53	7.53	6.99	7.03	783486
2008-04-14	6.99	7.28	6.92	7.06	554997
2008-04-15	7.08	7.25	6.95	7.17	332115
2008-04-16	7.24	7.51	7.24	7.44	1067202
2008-04-17	7.42	7.56	7.03	7.08	852441
2008-04-18	7.23	7.38	7.13	7.26	1080921
2008-04-21	7.19	7.35	7.02	7.33	1400391
2008-04-22	7.30	7.32	6.96	7.17	1630443
2008-04-23	7.19	7.28	7.08	7.20	1028490
2008-04-24	7.22	7.33	6.91	7.27	1427577
2008-04-25	7.30	7.36	7.10	7.29	696774
2008-04-28	7.32	7.42	7.26	7.39	632121
2008-04-29	7.41	7.49	7.32	7.44	484182
2008-04-30	7.48	7.56	7.26	7.37	1057371
2008-05-01	7.34	7.60	7.28	7.53	744957
2008-05-02	7.53	7.64	7.43	7.51	730182
2008-05-05	7.47	7.59	7.36	7.39	960273
2008-05-06	7.31	7.42	7.16	7.26	1912551
2008-05-07	7.33	7.33	6.58	6.61	2358312
2008-05-08	6.23	6.23	5.72	5.80	3453234
2008-05-09	5.76	6.01	5.66	5.93	1759506
2008-05-12	5.91	5.99	5.83	5.90	1136094
2008-05-13	5.90	6.02	5.87	6.01	1460592
2008-05-14	6.01	6.05	5.85	5.88	1017759
2008-05-15	5.85	5.98	5.80	5.93	718134
2008-05-16	5.97	6.02	5.87	5.97	918264
2008-05-19	5.95	6.07	5.89	5.95	982593
2008-05-20	5.92	6.07	5.87	5.96	734259
2008-05-21	5.98	6.07	5.77	5.80	645462
2008-05-22	5.81	6.06	5.81	5.96	1583970
2008-05-23	5.90	5.90	5.45	5.59	1037397
2008-05-27	5.61	5.89	5.50	5.81	1074798
2008-05-28	5.83	5.85	5.64	5.79	1199244
2008-05-29	5.76	5.94	5.70	5.87	533085
2008-05-30	5.87	5.91	5.72	5.80	711618
2008-06-02	5.51	5.63	5.37	5.45	1113309
2008-06-03	5.46	5.56	5.38	5.43	1059540
2008-06-04	5.39	5.70	5.39	5.58	1265625
2008-06-05	5.58	5.91	5.58	5.91	1509057
2008-06-06	5.88	5.89	5.67	5.68	723288
2008-06-09	5.72	5.75	5.55	5.67	840030
2008-06-10	5.58	5.79	5.57	5.74	1020222
2008-06-11	5.71	5.78	5.65	5.66	809628
2008-06-12	5.71	5.85	5.67	5.70	463458
2008-06-13	5.76	5.94	5.71	5.91	541590
2008-06-16	5.90	5.96	5.73	5.95	513414
2008-06-17	5.95	6.02	5.84	5.95	955542
2008-06-18	5.91	6.05	5.90	6.02	1075191
2008-06-19	5.99	6.11	5.84	6.05	1000587
2008-06-20	6.00	6.01	5.76	5.83	2173962
2008-06-23	5.88	5.93	5.81	5.84	986571
2008-06-24	5.81	5.97	5.80	5.84	976278
2008-06-25	5.85	6.25	5.85	6.14	944670
2008-06-26	6.05	6.15	5.87	5.94	717207
2008-06-27	5.94	6.02	5.82	5.84	1448136
2008-06-30	5.86	5.99	5.74	5.86	1139046
2008-07-01	5.78	5.90	5.63	5.75	781551
2008-07-02	5.71	5.82	5.59	5.60	1189920
2008-07-03	5.63	5.76	5.60	5.67	380298
2008-07-07	5.72	5.73	5.37	5.53	798396
2008-07-08	5.55	5.70	5.42	5.69	892917
2008-07-09	5.72	5.76	5.64	5.65	939387
2008-07-10	5.64	5.94	5.64	5.81	728910
2008-07-11	5.75	6.07	5.59	6.04	1139850
2008-07-14	6.10	6.18	5.60	5.64	652887
2008-07-15	5.58	5.90	5.58	5.72	913104
2008-07-16	5.72	6.17	5.63	6.13	858609
2008-07-17	6.17	6.57	6.11	6.42	825669
2008-07-18	6.41	6.60	6.36	6.48	680712
2008-07-21	6.52	6.52	6.05	6.06	891177
2008-07-22	6.02	6.28	6.02	6.24	920781
2008-07-23	6.23	6.28	6.08	6.16	874425
2008-07-24	6.19	6.31	6.12	6.21	613881
2008-07-25	6.25	6.29	6.10	6.26	536346
2008-07-28	6.22	6.30	6.22	6.25	632262
2008-07-29	6.25	6.56	6.20	6.45	958704
2008-07-30	6.50	6.65	6.35	6.59	1232157
2008-07-31	6.48	6.67	6.48	6.52	564462
2008-08-01	6.50	6.67	6.27	6.60	642513
2008-08-04	6.61	6.67	6.40	6.63	701220
2008-08-05	6.67	6.69	6.61	6.66	666597
2008-08-06	6.66	6.68	6.54	6.65	752067
2008-08-07	6.57	6.90	6.54	6.82	424818
2008-08-08	6.82	6.91	6.78	6.87	901056
2008-08-11	6.87	7.04	6.74	6.99	1694013
2008-08-12	6.71	6.71	4.72	4.85	8031873
2008-08-13	4.85	5.22	4.82	5.19	1978053
2008-08-14	5.07	5.52	5.07	5.48	1488927
2008-08-15	5.54	5.82	5.51	5.72	1685163
2008-08-18	5.70	5.73	5.36	5.38	874953
2008-08-19	5.35	5.45	5.33	5.39	683721
2008-08-20	5.46	5.73	5.35	5.67	780678
2008-08-21	5.59	5.77	5.45	5.68	1608732
2008-08-22	5.68	5.84	5.52	5.79	744258
2008-08-25	5.74	5.92	5.67	5.74	694542
2008-08-26	5.74	5.82	5.59	5.82	777825
2008-08-27	5.82	6.18	5.62	6.10	838515
2008-08-28	6.12	6.31	6.04	6.26	806457
2008-08-29	6.24	6.25	6.02	6.04	532080
2008-09-02	6.18	6.29	5.95	6.01	673899
2008-09-03	6.01	6.16	5.95	6.06	816417
2008-09-04	6.00	6.04	5.84	5.85	727956
2008-09-05	5.79	6.21	5.75	6.12	728946
2008-09-08	6.26	6.32	5.73	6.26	742209
2008-09-09	6.26	6.48	6.03	6.15	816024
2008-09-10	6.28	6.55	6.15	6.44	752154
2008-09-11	6.38	6.51	6.24	6.37	1209039
2008-09-12	6.32	6.41	6.14	6.32	886311
2008-09-15	6.12	6.37	5.95	5.97	766053
2008-09-16	5.97	6.66	5.91	6.59	1786410
2008-09-17	6.42	6.66	6.12	6.20	1275480
2008-09-18	6.37	6.55	6.15	6.44	3047445
2008-09-19	6.83	7.50	6.60	6.71	2900496
2008-09-22	6.61	6.71	6.38	6.46	1774695
2008-09-23	6.43	6.51	6.01	6.10	905292
2008-09-24	6.21	6.25	6.03	6.04	775800
2008-09-25	6.09	6.28	6.07	6.12	905415
2008-09-26	5.98	6.10	5.88	5.91	728067
2008-09-29	5.85	5.88	5.49	5.50	803007
2008-09-30	5.61	5.87	5.41	5.84	1030263
2008-10-01	5.79	5.96	5.77	5.95	896652
2008-10-02	5.91	5.98	5.42	5.50	801075
2008-10-03	5.63	5.63	5.05	5.07	970743
2008-10-06	4.99	5.18	4.44	4.74	1135728
2008-10-07	4.83	4.87	4.41	4.43	900006
2008-10-08	4.23	4.51	4.11	4.14	1127028
2008-10-09	4.25	4.37	3.66	3.66	1341429
2008-10-10	3.61	3.91	3.34	3.71	1892568
2008-10-13	3.89	4.40	3.69	4.40	1293888
2008-10-14	4.53	4.53	4.02	4.17	1153470
2008-10-15	4.12	4.37	3.58	3.59	668754
2008-10-16	3.58	4.03	3.43	4.01	842613
2008-10-17	3.83	4.34	3.75	3.93	999591
2008-10-20	4.01	4.11	3.77	4.03	776553
2008-10-21	3.98	4.03	3.78	3.80	521631
2008-10-22	3.70	3.90	3.55	3.61	707145
2008-10-23	3.61	3.77	3.23	3.38	667101
2008-10-24	3.12	3.38	3.10	3.25	440916
2008-10-27	3.20	3.29	2.95	2.97	655914
2008-10-28	3.07	3.90	2.99	3.87	1163718
2008-10-29	3.88	4.01	3.62	3.84	931080
2008-10-30	3.98	4.03	3.73	3.97	750372
2008-10-31	3.94	4.59	3.85	4.57	1296351
2008-11-03	4.56	4.72	4.33	4.55	524250
2008-11-04	4.70	4.70	4.48	4.61	1096569
2008-11-05	4.50	4.71	3.99	4.03	876522
2008-11-06	3.73	4.52	3.68	4.50	1675116
2008-11-07	4.56	4.78	4.45	4.67	912801
2008-11-10	4.80	4.87	4.58	4.67	854541
2008-11-11	4.60	4.90	4.58	4.67	837258
2008-11-12	4.57	4.88	4.55	4.69	990552
2008-11-13	4.70	5.00	4.41	5.00	1355997
2008-11-14	4.92	5.17	4.87	4.92	1025562
2008-11-17	4.87	5.38	4.87	5.14	880683
2008-11-18	5.20	5.40	4.95	5.16	890100
2008-11-19	5.17	5.27	4.75	4.76	1310112
2008-11-20	4.66	4.75	4.43	4.48	1369710
2008-11-21	4.54	4.78	4.13	4.73	1040559
2008-11-24	4.83	5.14	4.70	5.00	1209735
2008-11-25	5.10	5.10	4.74	4.90	970728
2008-11-26	4.80	5.26	4.78	5.20	1439685
2008-11-28	5.16	5.31	5.04	5.23	374817
2008-12-01	5.05	5.24	4.55	4.61	907182
2008-12-02	4.74	5.25	4.63	5.19	1273608
2008-12-03	4.97	5.25	4.63	4.80	1456653
2008-12-04	4.71	4.96	4.50	4.56	1634088
2008-12-05	4.51	5.01	4.48	4.90	1391256
2008-12-08	5.07	5.18	4.89	5.00	1242534
2008-12-09	4.94	5.09	4.82	4.95	1415670
2008-12-10	5.00	5.10	4.83	4.97	474813
2008-12-11	4.90	5.06	4.49	4.56	521322
2008-12-12	4.48	4.85	4.30	4.84	657234
2008-12-15	4.86	4.86	4.57	4.67	721680
2008-12-16	4.78	5.02	4.69	4.93	1398009
2008-12-17	4.88	5.06	4.86	4.93	1236099
2008-12-18	4.93	5.05	4.85	4.95	760659
2008-12-19	5.06	5.17	4.78	4.84	2827716
2008-12-22	4.91	4.95	4.54	4.75	841830
2008-12-23	4.80	4.92	4.73	4.75	1190853
2008-12-24	4.78	4.98	4.50	4.96	455073
2008-12-26	4.97	4.97	4.85	4.94	264360
2008-12-29	4.96	5.10	4.79	5.09	1023522
2008-12-30	5.16	5.21	4.91	5.11	1459575
2008-12-31	5.13	5.34	4.95	5.30	1182252
2009-01-02	5.32	5.40	5.26	5.36	831426
2009-01-05	5.35	5.44	5.21	5.42	830934
2009-01-06	5.47	5.67	5.34	5.54	676416
2009-01-07	5.47	5.58	5.34	5.57	970716
2009-01-08	5.50	5.75	5.50	5.75	735822
2009-01-09	5.77	5.82	5.38	5.43	1208049
2009-01-12	5.42	5.69	5.37	5.56	737880
2009-01-13	5.56	5.68	5.47	5.66	389970
2009-01-14	5.56	5.67	5.51	5.61	882051
2009-01-15	5.61	6.03	5.61	5.98	1781400
2009-01-16	6.04	6.08	5.78	5.92	1254012
2009-01-20	5.87	6.01	5.63	5.65	1798191
2009-01-21	5.76	5.97	5.65	5.93	1249989
2009-01-22	5.82	5.99	5.69	5.73	972900
2009-01-23	5.58	5.75	5.49	5.70	886641
2009-01-26	5.67	5.87	5.59	5.74	631035
2009-01-27	5.74	5.84	5.66	5.73	904797
2009-01-28	5.80	5.86	5.69	5.76	1023270
2009-01-29	5.71	5.85	5.64	5.78	480099
2009-01-30	5.84	5.84	5.60	5.66	645114
2009-02-02	5.54	5.98	5.51	5.91	943041
2009-02-03	5.92	5.95	5.71	5.75	845526
2009-02-04	5.74	5.86	5.59	5.69	607431
2009-02-05	5.61	5.80	5.53	5.70	611388
2009-02-06	5.70	5.93	5.69	5.86	997359
2009-02-09	5.84	5.92	5.68	5.81	413136
2009-02-10	5.77	5.82	5.54	5.61	654303
2009-02-11	5.61	5.73	5.52	5.66	571443
2009-02-12	5.61	5.76	5.51	5.74	647721
2009-02-13	5.73	5.83	5.63	5.67	420930
2009-02-17	5.50	5.57	5.33	5.41	698136
2009-02-18	5.33	5.42	5.10	5.34	1018254
2009-02-19	5.37	5.38	5.28	5.30	725778
2009-02-20	5.22	5.44	5.22	5.33	911271
2009-02-23	5.37	5.42	5.26	5.33	901119
2009-02-24	5.38	5.47	5.33	5.44	1186611
2009-02-25	5.40	5.45	5.30	5.33	1158243
2009-02-26	5.55	6.19	5.46	5.93	2087841
2009-02-27	5.89	6.08	5.83	5.95	2845290
2009-03-02	5.85	6.04	5.84	5.92	2285349
2009-03-03	6.04	6.12	5.83	5.84	1018287
2009-03-04	5.85	6.00	5.85	5.93	1045443
2009-03-05	5.86	6.04	5.76	5.78	838617
2009-03-06	5.82	6.06	5.65	6.00	1305048
2009-03-09	6.09	6.53	6.01	6.38	3040086
2009-03-10	6.38	6.49	6.20	6.23	2737839
2009-03-11	6.30	6.35	6.03	6.04	2068890
2009-03-12	6.05	6.31	6.05	6.27	1289067
2009-03-13	6.30	6.31	6.17	6.22	645414
2009-03-16	6.27	6.33	6.06	6.07	999327
2009-03-17	6.08	6.36	6.01	6.24	1258521
2009-03-18	6.25	6.33	6.17	6.29	1077603
2009-03-19	6.33	6.35	6.16	6.17	757542
2009-03-20	6.23	6.23	5.92	5.96	1083060
2009-03-23	6.11	6.23	6.05	6.20	840429
2009-03-24	6.12	6.23	5.97	5.97	544533
2009-03-25	5.98	6.09	5.90	6.09	1051293
2009-03-26	6.23	6.37	6.16	6.23	1311984
2009-03-27	6.12	6.31	6.10	6.22	892218
2009-03-30	6.08	6.16	5.98	6.16	625773
2009-03-31	6.21	6.39	6.14	6.25	1511667
2009-04-01	6.15	6.46	6.02	6.34	969585
2009-04-02	6.47	6.56	6.34	6.38	977097
2009-04-03	6.41	6.59	6.34	6.58	596274
2009-04-06	6.49	6.64	6.43	6.51	604650
2009-04-07	6.39	6.47	6.28	6.31	1054218
2009-04-08	6.33	6.56	6.33	6.56	730347
2009-04-09	6.64	6.93	6.60	6.77	1389945
2009-04-13	6.68	6.83	6.56	6.66	648696
2009-04-14	6.57	6.67	6.48	6.59	769224
2009-04-15	6.52	6.69	6.50	6.61	634071
2009-04-16	6.70	6.80	6.60	6.67	847617
2009-04-17	6.70	6.70	6.47	6.52	847287
2009-04-20	6.39	6.41	6.10	6.16	813852
2009-04-21	6.16	6.16	5.91	6.00	1315173
2009-04-22	5.94	6.01	5.86	5.96	1378083
2009-04-23	5.98	6.00	5.74	5.85	1236867
2009-04-24	5.85	5.94	5.76	5.78	1056987
2009-04-27	5.78	5.91	5.70	5.74	735096
2009-04-28	5.70	5.85	5.56	5.80	1065900
2009-04-29	5.81	5.93	5.77	5.89	1097478
2009-04-30	5.92	5.94	5.75	5.76	796995
2009-05-01	5.76	5.76	5.60	5.62	645846
2009-05-04	5.61	5.79	5.57	5.70	1395171
2009-05-05	5.71	5.72	5.54	5.61	1674465
2009-05-06	5.45	5.45	4.71	4.77	3739050
2009-05-07	4.77	4.83	4.51	4.68	2296677
2009-05-08	4.83	4.83	4.65	4.71	1303152
2009-05-11	4.63	4.73	4.52	4.61	1121226
2009-05-12	4.61	4.70	4.57	4.67	1277451
2009-05-13	4.60	4.60	4.51	4.53	1421676
2009-05-14	4.51	4.74	4.51	4.64	1112223
2009-05-15	4.61	4.68	4.55	4.60	803661
2009-05-18	4.63	4.86	4.59	4.84	1486122
2009-05-19	4.79	4.97	4.79	4.86	917937
2009-05-20	4.82	5.05	4.81	4.95	1045326
2009-05-21	4.88	5.04	4.87	4.99	1004169
2009-05-22	5.01	5.10	4.92	5.05	791331
2009-05-26	4.99	5.23	4.89	5.17	980766
2009-05-27	5.10	5.12	4.98	4.98	724623
2009-05-28	5.10	5.10	4.87	4.98	765801
2009-05-29	5.00	5.00	4.83	4.97	722784
2009-06-01	5.05	5.22	5.02	5.15	613293
2009-06-02	5.10	5.27	5.01	5.22	576504
2009-06-03	5.25	5.33	5.22	5.26	557166
2009-06-04	5.29	5.29	5.15	5.23	423894
2009-06-05	5.29	5.31	5.15	5.17	574152
2009-06-08	5.18	5.20	4.98	5.06	526335
2009-06-09	5.10	5.14	5.04	5.06	384921
2009-06-10	5.09	5.09	4.89	5.04	943488
2009-06-11	5.05	5.12	5.03	5.04	406461
2009-06-12	5.03	5.06	4.89	5.00	283233
2009-06-15	4.93	4.93	4.73	4.82	382140
2009-06-16	4.88	4.90	4.69	4.70	438924
2009-06-17	4.71	4.91	4.70	4.83	354762
2009-06-18	4.82	4.82	4.69	4.71	379029
2009-06-19	4.78	4.83	4.59	4.61	928218
2009-06-22	4.54	4.58	4.41	4.43	573327
2009-06-23	4.47	4.52	4.44	4.46	537945
2009-06-24	4.51	4.57	4.46	4.52	497958
2009-06-25	4.51	4.64	4.50	4.60	338628
2009-06-26	4.56	4.67	4.52	4.64	1502514
2009-06-29	4.63	4.64	4.57	4.60	456084
2009-06-30	4.57	4.67	4.53	4.65	692556
2009-07-01	4.71	4.78	4.63	4.73	506592
2009-07-02	4.69	4.70	4.60	4.61	628731
2009-07-06	4.58	4.63	4.48	4.53	409140
2009-07-07	4.51	4.56	4.48	4.50	685548
2009-07-08	4.49	4.54	4.44	4.48	623865
2009-07-09	4.52	4.60	4.45	4.46	1453830
2009-07-10	4.42	4.51	4.36	4.49	714438
2009-07-13	4.46	4.46	4.35	4.40	642792
2009-07-14	4.38	4.44	4.34	4.41	567099
2009-07-15	4.44	4.51	4.42	4.51	601866
2009-07-16	4.50	4.57	4.44	4.54	387918
2009-07-17	4.56	4.64	4.51	4.63	370986
2009-07-20	4.66	4.70	4.54	4.62	343548
2009-07-21	4.66	4.69	4.53	4.63	434415
2009-07-22	4.63	4.71	4.62	4.70	359703
2009-07-23	4.69	4.90	4.49	4.90	547350
2009-07-24	4.83	4.98	4.75	4.97	359124
2009-07-27	4.98	5.00	4.88	4.99	295755
2009-07-28	4.98	5.21	4.94	5.12	431145
2009-07-29	5.07	5.24	4.99	5.17	433884
2009-07-30	5.24	5.33	5.14	5.17	353784
2009-07-31	5.13	5.18	5.02	5.02	454680
2009-08-03	5.04	5.06	4.93	5.01	596592
2009-08-04	4.97	5.12	4.90	5.06	276300
2009-08-05	5.06	5.11	4.86	5.05	514560
2009-08-06	5.05	5.05	4.55	4.62	1100724
2009-08-07	4.70	4.86	4.66	4.74	885447
2009-08-10	4.68	4.85	4.68	4.79	415950
2009-08-11	4.74	4.93	4.70	4.74	628431
2009-08-12	4.76	4.84	4.74	4.75	850023
2009-08-13	4.80	4.88	4.73	4.76	399525
2009-08-14	4.76	4.76	4.62	4.67	954732
2009-08-17	4.61	4.64	4.53	4.54	323907
2009-08-18	4.57	4.69	4.57	4.59	363201
2009-08-19	4.53	4.62	4.50	4.60	427122
2009-08-20	4.58	4.63	4.53	4.58	305925
2009-08-21	4.65	4.69	4.52	4.65	1175826
2009-08-24	4.65	4.68	4.58	4.60	576339
2009-08-25	4.61	4.73	4.61	4.66	799722
2009-08-26	4.66	4.69	4.53	4.65	781002
2009-08-27	4.62	4.68	4.50	4.66	661758
2009-08-28	4.67	4.69	4.56	4.59	311712
2009-08-31	4.55	4.59	4.50	4.52	457485
2009-09-01	4.53	4.68	4.52	4.56	707946
2009-09-02	4.57	4.60	4.55	4.56	234498
2009-09-03	4.57	4.60	4.44	4.58	650550
2009-09-04	4.57	4.64	4.54	4.61	320088
2009-09-08	4.61	4.62	4.48	4.55	623016
2009-09-09	4.56	4.66	4.56	4.63	527385
2009-09-10	4.62	4.71	4.58	4.71	221436
2009-09-11	4.71	4.77	4.64	4.76	285075
2009-09-14	4.74	4.99	4.67	4.95	626592
2009-09-15	4.93	5.22	4.87	5.14	777486
2009-09-16	5.12	5.21	5.08	5.17	301860
2009-09-17	5.15	5.24	5.11	5.19	311961
2009-09-18	5.19	5.32	5.11	5.28	1052169
2009-09-21	5.22	5.37	5.16	5.33	426597
2009-09-22	5.33	5.36	5.27	5.31	291921
2009-09-23	5.33	5.35	5.24	5.24	247629
2009-09-24	5.24	5.30	5.14	5.16	323676
2009-09-25	5.17	5.19	5.04	5.05	319845
2009-09-28	5.10	5.17	4.95	5.13	361431
2009-09-29	5.16	5.22	5.09	5.16	420810
2009-09-30	5.14	5.16	4.96	5.04	323352
2009-10-01	5.04	5.04	4.84	4.86	376527
2009-10-02	4.83	4.90	4.78	4.80	192630
2009-10-05	4.80	4.87	4.76	4.83	508818
2009-10-06	4.85	4.94	4.80	4.92	399648
2009-10-07	5.23	5.23	5.04	5.22	1405416
2009-10-08	5.30	5.59	5.21	5.54	1569312
2009-10-09	5.56	5.75	5.56	5.73	852189
2009-10-12	5.70	5.78	5.69	5.69	335955
2009-10-13	5.72	5.82	5.67	5.82	684618
2009-10-14	5.72	5.99	5.72	5.99	1883193
2009-10-15	5.98	6.03	5.85	5.90	330102
2009-10-16	5.88	5.90	5.70	5.75	710526
2009-10-19	5.75	5.83	5.73	5.79	200694
2009-10-20	5.81	5.81	5.65	5.68	191100
2009-10-21	5.67	5.85	5.63	5.65	473184
2009-10-22	5.65	5.76	5.58	5.76	370590
2009-10-23	5.75	5.81	5.64	5.67	395184
2009-10-26	5.66	5.79	5.58	5.65	269859
2009-10-27	5.65	5.73	5.58	5.60	367029
2009-10-28	5.61	5.62	5.38	5.38	312378
2009-10-29	5.42	5.50	5.28	5.47	400827
2009-10-30	5.43	5.45	5.36	5.36	523224
2009-11-02	5.38	5.44	5.33	5.39	520758
2009-11-03	5.37	5.43	5.24	5.42	515685
2009-11-04	5.43	5.43	5.33	5.34	325815
2009-11-05	5.04	5.45	4.92	5.44	668769
2009-11-06	5.43	5.56	5.29	5.38	312243
2009-11-09	5.44	5.54	5.43	5.51	338469
2009-11-10	5.48	5.67	5.45	5.62	373656
2009-11-11	5.67	5.79	5.67	5.74	350706
2009-11-12	5.76	5.87	5.64	5.64	318510
2009-11-13	5.67	5.79	5.61	5.76	229725
2009-11-16	5.78	6.02	5.78	5.98	308607
2009-11-17	5.94	5.99	5.91	5.97	222264
2009-11-18	5.95	5.97	5.80	5.86	398049
2009-11-19	5.84	5.86	5.62	5.72	645312
2009-11-20	5.64	5.77	5.56	5.70	329301
2009-11-23	5.77	5.95	5.72	5.86	179949
2009-11-24	5.88	5.91	5.71	5.79	243432
2009-11-25	5.82	5.86	5.71	5.71	167940
2009-11-27	5.49	5.62	5.46	5.52	173424
2009-11-30	5.50	5.50	5.34	5.49	488436
2009-12-01	5.55	5.67	5.54	5.63	411246
2009-12-02	5.63	5.67	5.44	5.50	439080
2009-12-03	5.52	5.55	5.37	5.38	330951
2009-12-04	5.47	5.53	5.41	5.52	624630
2009-12-07	5.51	5.61	5.47	5.60	225234
2009-12-08	5.55	5.62	5.43	5.56	261549
2009-12-09	5.57	5.60	5.47	5.50	286233
2009-12-10	5.54	5.57	5.48	5.51	292266
2009-12-11	5.54	5.54	5.44	5.50	200670
2009-12-14	5.53	5.63	5.44	5.62	288330
2009-12-15	5.57	5.80	5.57	5.70	400668
2009-12-16	5.73	5.79	5.58	5.67	438528
2009-12-17	5.62	5.63	5.51	5.58	225717
2009-12-18	5.57	5.65	5.50	5.53	1492683
2009-12-21	5.47	5.75	5.47	5.72	322701
2009-12-22	5.72	5.83	5.67	5.78	262692
2009-12-23	5.81	5.95	5.79	5.92	213228
2009-12-24	5.94	6.01	5.93	5.94	137658
2009-12-28	5.97	5.97	5.71	5.79	388377
2009-12-29	5.82	5.92	5.75	5.91	308508
2009-12-30	5.90	5.95	5.82	5.88	262164
2009-12-31	5.89	5.90	5.72	5.72	199812
2010-01-04	5.75	5.89	5.73	5.84	191490
2010-01-05	5.83	5.83	5.68	5.70	592326
2010-01-06	5.72	5.74	5.52	5.53	336678
2010-01-07	5.53	5.53	5.42	5.45	335712
2010-01-08	5.44	5.48	5.38	5.48	205758
2010-01-11	5.47	5.49	5.42	5.46	227130
2010-01-12	5.42	5.50	5.42	5.46	305493
2010-01-13	5.49	5.58	5.45	5.55	244329
2010-01-14	5.52	5.61	5.52	5.59	99441
2010-01-15	5.62	5.62	5.43	5.50	346767
2010-01-19	5.52	5.63	5.46	5.63	278127
2010-01-20	5.58	5.59	5.44	5.53	445479
2010-01-21	5.50	5.61	5.42	5.45	456123
2010-01-22	5.47	5.56	5.42	5.43	392934
2010-01-25	5.47	5.53	5.42	5.48	335745
2010-01-26	5.46	5.49	5.42	5.44	373638
2010-01-27	5.42	5.56	5.42	5.53	236505
2010-01-28	5.53	5.53	5.39	5.42	362136
2010-01-29	5.43	5.49	5.32	5.34	454122
2010-02-01	5.33	5.40	5.28	5.34	246711
2010-02-02	5.34	5.36	5.28	5.29	412308
2010-02-03	5.28	5.33	5.28	5.29	238488
2010-02-04	5.27	5.31	5.17	5.19	470247
2010-02-05	5.20	5.27	5.16	5.25	416835
2010-02-08	5.23	5.27	5.14	5.15	512322
2010-02-09	5.20	5.21	5.09	5.16	271152
2010-02-10	5.13	5.16	5.04	5.11	189285
2010-02-11	5.08	5.18	5.03	5.17	226293
2010-02-12	5.12	5.25	5.08	5.23	269919
2010-02-16	5.27	5.28	5.18	5.28	212844
2010-02-17	5.28	5.35	5.24	5.34	179619
2010-02-18	5.34	5.44	5.34	5.44	174774
2010-02-19	5.44	5.51	5.40	5.46	211539
2010-02-22	5.48	5.48	5.41	5.44	146442
2010-02-23	5.45	5.55	5.40	5.52	324219
2010-02-24	5.52	5.60	5.52	5.56	215175
2010-02-25	5.54	6.24	5.54	6.11	1288407
2010-02-26	6.09	6.18	5.89	6.08	636123
2010-03-01	6.04	6.15	6.01	6.09	907476
2010-03-02	6.09	6.18	6.07	6.11	796422
2010-03-03	6.09	6.55	6.09	6.39	1225500
2010-03-04	6.40	6.45	6.17	6.34	400449
2010-03-05	6.37	6.54	6.36	6.49	484686
2010-03-08	6.46	6.64	6.45	6.62	280284
2010-03-09	6.59	6.83	6.59	6.72	349896
2010-03-10	6.70	6.87	6.70	6.85	408951
2010-03-11	6.80	7.07	6.72	7.07	602004
2010-03-12	7.01	7.06	6.84	7.03	708894
2010-03-15	6.99	7.05	6.93	6.98	391809
2010-03-16	6.98	6.99	6.91	6.98	265050
2010-03-17	7.00	7.06	6.89	6.93	326850
2010-03-18	6.90	7.00	6.89	6.95	190995
2010-03-19	6.93	6.93	6.74	6.82	1155873
2010-03-22	6.77	7.16	6.77	7.06	919965
2010-03-23	7.08	7.23	7.02	7.20	480993
2010-03-24	7.16	7.19	7.07	7.11	284211
2010-03-25	7.13	7.27	7.07	7.09	207876
2010-03-26	7.12	7.18	6.99	7.05	258255
2010-03-29	7.08	7.09	6.92	7.00	230157
2010-03-30	7.02	7.10	6.90	7.01	248139
2010-03-31	6.97	7.09	6.87	6.87	439941
2010-04-01	6.91	7.06	6.82	6.96	305799
2010-04-05	6.95	7.16	6.91	6.99	426177
2010-04-06	6.94	7.04	6.90	6.99	351288
2010-04-07	6.95	7.03	6.90	6.94	346122
2010-04-08	6.90	6.99	6.87	6.96	312546
2010-04-09	6.96	6.96	6.84	6.92	452955
2010-04-12	6.90	6.99	6.90	6.96	512412
2010-04-13	6.97	7.06	6.86	6.96	896436
2010-04-14	7.00	7.04	6.93	7.01	322383
2010-04-15	6.80	6.80	6.62	6.63	770202
2010-04-16	6.64	6.68	6.51	6.64	552723
2010-04-19	6.61	6.64	6.43	6.55	414105
2010-04-20	6.53	6.68	6.48	6.67	331815
2010-04-21	6.66	6.78	6.63	6.67	347424
2010-04-22	6.61	6.70	6.61	6.69	810558
2010-04-23	6.71	6.78	6.64	6.74	736011
2010-04-26	6.72	6.83	6.68	6.80	325524
2010-04-27	6.75	6.95	6.75	6.76	778896
2010-04-28	6.80	6.85	6.74	6.77	350253
2010-04-29	6.43	6.61	6.15	6.44	1467810
2010-04-30	6.44	6.46	6.24	6.26	975522
2010-05-03	6.27	6.49	6.27	6.48	683946
2010-05-04	6.40	6.48	6.33	6.44	806493
2010-05-05	6.43	6.71	6.39	6.66	809634
2010-05-06	6.65	6.69	6.23	6.43	774285
2010-05-07	6.44	6.53	6.22	6.44	1081164
2010-05-10	6.59	6.64	6.48	6.59	514569
2010-05-11	6.52	6.60	6.52	6.57	944019
2010-05-12	6.59	6.83	6.53	6.83	593004
2010-05-13	6.80	7.00	6.79	6.87	339450
2010-05-14	6.82	6.82	6.56	6.67	519438
2010-05-17	6.72	6.83	6.57	6.74	321030
2010-05-18	6.83	6.91	6.59	6.61	384012
2010-05-19	6.58	6.63	6.45	6.53	542580
2010-05-20	6.41	6.48	6.32	6.32	595401
2010-05-21	6.25	6.38	6.22	6.25	801909
2010-05-24	6.25	6.30	6.17	6.22	392559
2010-05-25	6.09	6.17	6.02	6.14	615135
2010-05-26	6.15	6.27	6.07	6.18	754458
2010-05-27	6.26	6.40	6.26	6.39	440022
2010-05-28	6.40	6.44	6.30	6.37	279336
2010-06-01	6.34	6.39	6.18	6.19	476349
2010-06-02	6.20	6.24	6.07	6.23	820461
2010-06-03	6.27	6.36	6.15	6.31	564876
2010-06-04	6.18	6.22	6.03	6.04	459816
2010-06-07	6.04	6.12	5.92	5.93	376719
2010-06-08	5.96	6.03	5.85	5.98	558375
2010-06-09	6.03	6.15	5.98	6.10	389565
2010-06-10	6.20	6.38	6.16	6.38	549561
2010-06-11	6.30	6.43	6.30	6.41	313323
2010-06-14	6.48	6.54	6.37	6.40	335163
2010-06-15	6.41	6.58	6.33	6.55	268518
2010-06-16	6.51	6.56	6.46	6.51	198315
2010-06-17	6.57	6.66	6.52	6.64	404058
2010-06-18	6.67	6.83	6.67	6.81	845253
2010-06-21	6.89	6.90	6.60	6.64	418716
2010-06-22	6.67	6.85	6.53	6.53	459306
2010-06-23	6.54	6.59	6.42	6.51	346806
2010-06-24	6.46	6.50	6.39	6.48	339807
2010-06-25	6.52	6.72	6.47	6.65	1230492
2010-06-28	6.67	6.79	6.65	6.70	225264
2010-06-29	6.59	6.59	6.41	6.46	385917
2010-06-30	6.47	6.62	6.42	6.49	500724
2010-07-01	6.47	6.68	6.35	6.66	786042
2010-07-02	6.72	6.73	6.47	6.48	282723
2010-07-06	6.54	6.62	6.34	6.39	580491
2010-07-07	6.41	6.51	6.36	6.50	465336
2010-07-08	6.57	6.65	6.44	6.57	598782
2010-07-09	6.56	6.56	6.38	6.48	443670
2010-07-12	6.45	6.51	6.30	6.39	447861
2010-07-13	6.44	6.67	6.37	6.64	540414
2010-07-14	6.61	6.63	6.37	6.41	595272
2010-07-15	6.44	6.45	6.28	6.33	785880
2010-07-16	6.28	6.35	6.13	6.14	669783
2010-07-19	6.14	6.21	6.11	6.14	409713
2010-07-20	6.10	6.27	6.03	6.26	468273
2010-07-21	6.31	6.31	6.10	6.10	322698
2010-07-22	6.15	6.27	6.15	6.24	804885
2010-07-23	6.20	6.33	6.18	6.33	361263
2010-07-26	6.36	6.41	6.31	6.41	409875
2010-07-27	6.42	6.45	6.33	6.38	452109
2010-07-28	6.35	6.39	6.09	6.10	452676
2010-07-29	6.14	6.45	6.14	6.44	678069
2010-07-30	6.34	6.48	6.27	6.47	571842
2010-08-02	6.57	6.66	6.38	6.46	587559
2010-08-03	6.42	6.57	6.40	6.46	308040
2010-08-04	6.49	6.70	6.46	6.68	412548
2010-08-05	6.63	6.77	6.62	6.70	452370
2010-08-06	6.66	6.74	6.59	6.71	534726
2010-08-09	6.79	7.03	6.79	6.97	785646
2010-08-10	6.88	7.03	6.88	6.91	845223
2010-08-11	6.77	6.81	6.61	6.63	1055115
2010-08-12	6.52	6.68	6.18	6.64	471645
2010-08-13	6.60	6.77	6.60	6.64	610206
2010-08-16	6.59	6.75	6.58	6.62	255801
2010-08-17	6.70	6.84	6.62	6.73	501777
2010-08-18	6.72	6.81	6.61	6.70	419079
2010-08-19	6.65	6.65	6.50	6.59	585309
2010-08-20	6.55	6.63	6.42	6.49	637038
2010-08-23	6.52	6.57	6.40	6.41	490818
2010-08-24	6.33	6.44	6.33	6.38	369369
2010-08-25	6.35	6.49	6.28	6.46	237411
2010-08-26	6.50	6.54	6.45	6.51	346767
2010-08-27	6.59	6.75	6.50	6.74	352518
2010-08-30	6.73	6.73	6.41	6.42	304515
2010-08-31	6.41	6.48	6.31	6.33	318558
2010-09-01	6.43	6.70	6.43	6.69	645588
2010-09-02	6.71	6.80	6.68	6.79	444426
2010-09-03	6.82	6.86	6.50	6.62	595545
2010-09-07	6.61	6.65	6.51	6.53	185331
2010-09-08	6.56	6.79	6.55	6.69	387123
2010-09-09	6.80	6.88	6.69	6.86	456396
2010-09-10	6.90	7.00	6.83	6.89	425547
2010-09-13	6.92	7.17	6.92	7.04	528057
2010-09-14	7.05	7.07	6.93	6.94	348801
2010-09-15	6.92	7.04	6.86	6.93	413793
2010-09-16	6.90	6.94	6.80	6.88	317001
2010-09-17	6.96	6.97	6.72	6.88	1552167
2010-09-20	6.89	7.07	6.85	6.98	577161
2010-09-21	7.00	7.04	6.89	6.93	369282
2010-09-22	6.90	6.97	6.82	6.88	234606
2010-09-23	6.82	7.01	6.82	6.86	255144
2010-09-24	6.97	7.07	6.89	7.07	440412
2010-09-27	7.09	7.09	7.00	7.03	130926
2010-09-28	7.04	7.12	6.92	7.10	336564
2010-09-29	7.06	7.15	6.99	7.10	351627
2010-09-30	7.18	7.50	7.13	7.46	846378
2010-10-01	7.52	7.58	7.40	7.43	366633
2010-10-04	7.40	7.51	7.38	7.43	324195
2010-10-05	7.52	7.61	7.48	7.58	424704
2010-10-06	7.56	7.56	7.41	7.44	432288
2010-10-07	7.49	7.59	7.44	7.56	242217
2010-10-08	7.52	7.69	7.45	7.65	239673
2010-10-11	7.66	7.73	7.57	7.65	146268
2010-10-12	7.62	7.81	7.57	7.72	289530
2010-10-13	7.76	7.90	7.69	7.82	238785
2010-10-14	7.79	7.88	7.68	7.78	222957
2010-10-15	7.87	7.91	7.75	7.78	335457
2010-10-18	7.80	7.88	7.74	7.84	164007
2010-10-19	7.71	7.85	7.62	7.68	261186
2010-10-20	7.72	7.85	7.67	7.82	246990
2010-10-21	7.85	7.97	7.84	7.96	488574
2010-10-22	7.97	8.14	7.97	8.12	346251
2010-10-25	8.14	8.25	8.13	8.18	409332
2010-10-26	8.13	8.30	8.09	8.22	368580
2010-10-27	8.15	8.28	8.09	8.26	296952
2010-10-28	8.04	8.11	7.95	8.00	752529
2010-10-29	7.94	8.19	7.90	8.12	257307
2010-11-01	8.14	8.26	8.06	8.20	399447
2010-11-02	8.25	8.49	8.25	8.48	441741
2010-11-03	8.50	8.71	8.49	8.69	494625
2010-11-04	8.76	8.96	8.72	8.95	619677
2010-11-05	8.99	9.01	8.88	8.93	471135
2010-11-08	8.88	9.00	8.88	8.98	419406
2010-11-09	9.00	9.00	8.74	8.78	409473
2010-11-10	8.76	8.96	8.60	8.92	661578
2010-11-11	8.82	8.92	8.66	8.89	327456
2010-11-12	8.79	8.90	8.72	8.72	363204
2010-11-15	8.54	8.56	8.31	8.50	474615
2010-11-16	8.42	8.46	8.24	8.35	469854
2010-11-17	8.36	8.38	8.29	8.32	396975
2010-11-18	8.39	8.56	8.39	8.49	311421
2010-11-19	8.49	8.55	8.44	8.50	304641
2010-11-22	8.45	8.62	8.39	8.59	443922
2010-11-23	8.49	8.55	8.42	8.53	268587
2010-11-24	8.56	8.67	8.54	8.59	372909
2010-11-26	8.52	8.67	8.52	8.57	71640
2010-11-29	8.49	8.62	8.27	8.56	512409
2010-11-30	8.48	8.50	8.37	8.46	815598
2010-12-01	8.60	8.92	8.52	8.88	472848
2010-12-02	8.90	8.93	8.87	8.92	248220
2010-12-03	8.90	8.99	8.80	8.96	376290
2010-12-06	8.92	9.00	8.92	8.99	261921
2010-12-07	9.07	9.17	9.06	9.09	248694
2010-12-08	9.13	9.15	9.04	9.07	276897
2010-12-09	9.11	9.18	9.08	9.14	297063
2010-12-10	9.14	9.24	9.11	9.16	287607
2010-12-13	9.16	9.28	9.08	9.08	423525
2010-12-14	9.08	9.28	9.03	9.17	353013
2010-12-15	9.17	9.29	9.13	9.18	403725
2010-12-16	9.17	9.36	9.17	9.34	358989
2010-12-17	9.35	9.38	9.23	9.38	1590276
2010-12-20	9.41	9.41	9.08	9.11	542277
2010-12-21	9.13	9.29	9.13	9.29	376623
2010-12-22	9.31	9.31	9.17	9.21	322713
2010-12-23	9.21	9.21	9.08	9.12	208848
2010-12-27	9.02	9.08	8.97	9.07	383163
2010-12-28	9.11	9.16	8.97	9.13	182484
2010-12-29	9.17	9.21	9.15	9.20	127317
2010-12-30	9.18	9.27	9.13	9.15	291282
2010-12-31	9.12	9.15	8.96	8.96	231876
2011-01-03	9.06	9.28	8.96	9.15	241527
2011-01-04	9.21	9.21	8.79	8.94	240234
2011-01-05	8.94	9.11	8.80	8.95	331665
2011-01-06	8.97	8.97	8.83	8.86	242346
2011-01-07	8.86	8.91	8.54	8.70	365103
2011-01-10	8.66	8.89	8.53	8.85	325890
2011-01-11	8.88	8.96	8.75	8.86	238431
2011-01-12	8.95	8.98	8.90	8.93	181866
2011-01-13	8.94	8.94	8.72	8.79	216381
2011-01-14	8.79	8.88	8.70	8.86	342222
2011-01-18	8.81	8.92	8.69	8.91	589062
2011-01-19	8.92	8.98	8.60	8.75	343242
2011-01-20	8.69	8.79	8.46	8.47	456078
2011-01-21	8.51	8.54	8.34	8.35	379026
2011-01-24	8.33	8.51	8.32	8.49	233265
2011-01-25	8.43	8.48	8.35	8.48	306171
2011-01-26	8.52	8.76	8.50	8.74	340539
2011-01-27	8.76	8.94	8.71	8.84	304260
2011-01-28	8.85	8.90	8.53	8.58	332403
2011-01-31	8.63	8.85	8.55	8.83	431625
2011-02-01	8.87	9.25	8.84	9.23	503772
2011-02-02	9.18	9.30	9.12	9.17	164637
2011-02-03	9.13	9.13	8.90	9.03	123960
2011-02-04	9.01	9.04	8.92	8.98	142422
2011-02-07	9.01	9.17	8.96	9.13	114678
2011-02-08	9.12	9.31	9.07	9.31	215529
2011-02-09	9.26	9.26	9.03	9.05	213195
2011-02-10	9.03	9.15	9.02	9.06	146895
2011-02-11	9.03	9.16	8.95	9.16	175062
2011-02-14	9.18	9.24	9.09	9.14	188952
2011-02-15	9.15	9.43	8.77	9.28	1231671
2011-02-16	9.36	9.62	9.20	9.60	679185
2011-02-17	9.48	10.12	9.46	10.00	525576
2011-02-18	10.00	10.00	9.91	9.96	455721
2011-02-22	9.82	9.99	9.78	9.78	455013
2011-02-23	9.82	9.86	9.49	9.50	525360
2011-02-24	9.51	9.91	9.44	9.88	586884
2011-02-25	9.88	10.27	9.88	10.24	1220808
2011-02-28	10.18	10.44	10.18	10.43	965229
2011-03-01	10.49	10.58	10.25	10.37	924009
2011-03-02	10.31	10.65	10.20	10.57	740967
2011-03-03	10.69	10.98	10.54	10.58	792360
2011-03-04	10.58	10.73	10.38	10.52	334344
2011-03-07	10.61	10.63	9.97	10.15	498531
2011-03-08	10.17	10.52	10.02	10.43	1068273
2011-03-09	10.40	10.49	10.31	10.48	551820
2011-03-10	10.27	10.27	9.94	10.14	526620
2011-03-11	10.12	10.27	10.02	10.19	422040
2011-03-14	10.07	10.25	9.97	10.15	423774
2011-03-15	9.83	10.09	9.83	9.99	432744
2011-03-16	10.24	10.46	10.10	10.20	1020177
2011-03-17	10.38	10.38	10.18	10.20	655236
2011-03-18	10.31	10.49	10.29	10.40	1633137
2011-03-21	10.53	10.80	10.45	10.67	665571
2011-03-22	10.66	10.79	10.66	10.71	603048
2011-03-23	10.68	10.75	10.59	10.70	548511
2011-03-24	10.75	10.77	10.70	10.74	516516
2011-03-25	10.80	10.88	10.70	10.80	928623
2011-03-28	10.82	10.88	10.79	10.81	475434
2011-03-29	10.80	10.91	10.74	10.91	1004508
2011-03-30	10.96	11.01	10.88	10.97	554373
2011-03-31	10.95	11.00	10.85	10.93	584967
2011-04-01	10.97	11.02	10.90	10.97	755409
2011-04-04	11.02	11.02	10.88	10.94	591354
2011-04-05	10.97	11.01	10.90	10.94	693264
2011-04-06	11.01	11.06	10.88	10.97	423162
2011-04-07	10.99	11.08	10.86	10.86	307779
2011-04-08	10.96	10.96	10.76	10.81	299889
2011-04-11	10.79	10.91	10.61	10.66	326211
2011-04-12	10.61	10.79	10.50	10.53	443997
2011-04-13	10.61	10.75	10.53	10.67	543123
2011-04-14	10.58	10.72	10.55	10.66	500055
2011-04-15	10.62	10.80	10.53	10.66	570909
2011-04-18	10.50	10.51	10.28	10.43	344286
2011-04-19	10.44	10.50	10.30	10.42	305718
2011-04-20	10.55	10.64	10.53	10.64	553941
2011-04-21	10.69	10.69	10.50	10.62	261552
2011-04-25	10.59	10.64	10.45	10.54	246303
2011-04-26	10.59	10.64	10.44	10.51	260532
2011-04-27	10.50	10.57	10.43	10.57	319131
2011-04-28	10.83	10.85	10.63	10.82	576900
2011-04-29	10.86	11.17	10.83	11.01	413241
2011-05-02	11.12	11.13	10.77	10.77	454809
2011-05-03	10.76	10.82	10.44	10.54	371112
2011-05-04	10.53	10.53	10.22	10.40	345012
2011-05-05	10.31	10.54	10.15	10.30	237291
2011-05-06	10.45	10.53	10.21	10.27	188535
2011-05-09	10.28	10.52	10.21	10.44	276213
2011-05-10	10.53	10.67	10.52	10.65	464397
2011-05-11	10.58	10.74	10.44	10.60	553347
2011-05-12	10.57	10.77	10.42	10.76	772254
2011-05-13	10.77	10.77	10.55	10.58	427614
2011-05-16	10.51	10.51	10.25	10.25	347790
2011-05-17	10.17	10.25	10.13	10.15	342948
2011-05-18	10.18	10.45	10.12	10.37	281976
2011-05-19	10.43	10.52	10.35	10.46	768231
2011-05-20	10.40	10.52	10.38	10.42	507831
2011-05-23	10.33	10.37	10.19	10.29	810201
2011-05-24	10.34	10.34	10.01	10.12	787623
2011-05-25	10.12	10.58	10.12	10.47	884409
2011-05-26	10.43	10.62	10.36	10.61	476718
2011-05-27	10.68	10.77	10.55	10.62	381144
2011-05-31	10.73	10.80	10.57	10.79	690207
2011-06-01	10.75	10.77	10.38	10.39	813099
2011-06-02	10.42	10.46	10.31	10.38	197148
2011-06-03	10.18	10.58	10.02	10.05	432309
2011-06-06	10.02	10.15	9.90	9.91	410910
2011-06-07	10.02	10.15	9.88	10.05	310197
2011-06-08	10.00	10.05	9.86	9.89	409566
2011-06-09	9.88	10.03	9.63	10.01	318009
2011-06-10	9.92	9.95	9.74	9.76	223884
2011-06-13	9.81	9.81	9.63	9.65	255756
2011-06-14	9.76	9.95	9.76	9.93	251391
2011-06-15	9.80	9.90	9.64	9.67	363834
2011-06-16	9.68	9.87	9.62	9.78	356496
2011-06-17	9.84	9.86	9.57	9.70	1127664
2011-06-20	9.65	9.76	9.57	9.70	354702
2011-06-21	9.78	10.15	9.68	10.14	467649
2011-06-22	10.04	10.32	10.02	10.22	757554
2011-06-23	10.06	10.41	10.00	10.37	638346
2011-06-24	10.38	10.54	10.29	10.53	1362753
2011-06-27	10.54	10.69	10.34	10.62	737715
2011-06-28	10.66	11.04	10.66	11.03	526419
2011-06-29	11.07	11.13	10.93	11.04	623592
2011-06-30	11.18	11.55	11.01	11.26	641460
2011-07-01	11.22	11.62	11.11	11.30	457461
2011-07-05	11.32	11.49	11.23	11.47	619215
2011-07-06	11.46	11.78	11.40	11.76	662958
2011-07-07	11.83	12.02	11.70	12.00	812931
2011-07-08	11.89	12.03	11.89	11.98	427179
2011-07-11	11.89	11.96	11.82	11.85	643905
2011-07-12	11.82	11.94	11.71	11.85	567603
2011-07-13	11.92	12.10	11.55	11.87	465444
2011-07-14	11.93	12.01	11.71	11.74	316956
2011-07-15	11.78	11.97	11.60	11.95	483738
2011-07-18	11.87	11.87	11.61	11.66	354180
2011-07-19	11.79	12.03	11.62	12.03	371934
2011-07-20	12.04	12.12	11.66	11.84	358938
2011-07-21	11.90	12.08	11.51	11.91	269829
2011-07-22	11.93	12.05	11.77	11.92	268110
2011-07-25	11.77	11.94	11.74	11.90	345279
2011-07-26	12.01	12.58	11.94	12.56	1768200
2011-07-27	12.64	12.64	12.09	12.30	1374498
2011-07-28	12.24	12.28	12.06	12.15	955869
2011-07-29	11.93	12.19	11.72	12.05	701445
2011-08-01	12.13	12.21	11.77	12.02	612336
2011-08-02	11.92	12.22	11.58	11.58	536034
2011-08-03	11.53	11.68	11.27	11.60	723417
2011-08-04	11.43	11.56	10.89	10.90	604044
2011-08-05	11.04	11.15	10.34	10.62	843402
2011-08-08	10.31	10.61	9.59	9.59	923787
2011-08-09	9.86	10.30	9.47	10.27	1638657
2011-08-10	9.95	10.09	9.55	9.59	1045959
2011-08-11	9.55	10.22	9.55	10.12	1328775
2011-08-12	10.22	10.22	9.90	10.09	761613
2011-08-15	10.17	10.50	10.15	10.48	581361
2011-08-16	10.36	10.42	10.16	10.35	594078
2011-08-17	10.46	10.49	10.19	10.33	503085
2011-08-18	9.93	9.93	9.46	9.57	941361
2011-08-19	9.38	9.83	9.28	9.34	635805
2011-08-22	9.61	9.61	9.18	9.25	523782
2011-08-23	9.29	9.65	9.22	9.57	1154517
2011-08-24	9.57	9.72	9.55	9.67	1077537
2011-08-25	9.76	9.80	9.09	9.33	1601490
2011-08-26	9.26	9.84	9.25	9.79	1210152
2011-08-29	9.86	10.19	9.83	10.16	795015
2011-08-30	10.06	10.18	9.90	10.00	586803
2011-08-31	10.08	10.15	9.88	9.95	829302
2011-09-01	9.67	10.07	9.60	9.68	741324
2011-09-02	9.46	9.65	9.28	9.33	623904
2011-09-06	9.00	9.22	8.99	9.11	1049655
2011-09-07	9.28	9.39	9.25	9.36	1310646
2011-09-08	9.30	9.56	9.06	9.17	1241172
2011-09-09	9.07	9.14	8.70	8.78	1307694
2011-09-12	8.62	8.99	8.59	8.97	905100
2011-09-13	9.02	9.14	8.95	9.07	587667
2011-09-14	9.24	9.93	9.13	9.75	1581366
2011-09-15	9.85	10.02	9.78	9.91	1619514
2011-09-16	9.98	10.12	9.96	10.08	1701147
2011-09-19	9.90	10.12	9.83	10.02	896448
2011-09-20	10.04	10.09	9.80	9.80	849495
2011-09-21	9.78	9.93	9.50	9.53	698814
2011-09-22	9.19	9.41	8.81	9.02	1289184
2011-09-23	9.02	9.19	8.90	9.11	686754
2011-09-26	9.18	9.41	8.85	9.19	829362
2011-09-27	9.45	9.65	9.27	9.48	878616
2011-09-28	9.52	9.64	9.09	9.22	928227
2011-09-29	9.43	9.54	9.10	9.45	679953
2011-09-30	9.28	9.52	9.16	9.18	818223
2011-10-03	9.13	9.17	8.08	8.42	4104261
2011-10-04	8.36	9.04	8.30	8.98	2256957
2011-10-05	9.03	9.05	8.79	8.92	1053336
2011-10-06	8.92	9.09	8.85	9.06	856125
2011-10-07	9.09	9.09	8.81	8.84	809100
2011-10-10	9.03	9.28	8.95	9.25	962325
2011-10-11	9.15	9.34	9.11	9.34	845130
2011-10-12	9.43	9.69	9.31	9.59	961110
2011-10-13	9.49	9.58	9.31	9.45	1027464
2011-10-14	9.59	9.62	9.35	9.57	779991
2011-10-17	9.43	9.54	9.28	9.35	886287
2011-10-18	9.38	9.55	9.18	9.49	1722780
2011-10-19	9.49	9.67	9.43	9.45	877350
2011-10-20	9.48	9.54	9.24	9.48	995925
2011-10-21	9.65	9.65	9.28	9.42	891825
2011-10-24	9.42	9.72	9.39	9.68	997998
2011-10-25	9.67	9.79	9.58	9.69	960081
2011-10-26	9.79	9.83	9.48	9.82	1003752
2011-10-27	9.84	10.43	9.47	10.37	3702006
2011-10-28	10.37	10.55	10.17	10.48	1535646
2011-10-31	10.27	10.34	10.08	10.22	1512795
2011-11-01	9.84	10.19	9.72	10.09	1658532
2011-11-02	10.26	10.26	9.87	10.11	1235298
2011-11-03	10.21	10.45	10.06	10.43	911076
2011-11-04	10.31	10.44	10.17	10.42	416370
2011-11-07	10.37	10.47	10.13	10.42	532254
2011-11-08	10.50	10.63	10.28	10.59	532857
2011-11-09	10.28	10.30	9.98	9.99	741705
2011-11-10	10.15	10.15	9.91	10.02	622317
2011-11-11	10.17	10.28	10.10	10.23	453000
2011-11-14	10.23	10.38	9.96	10.22	679218
2011-11-15	10.16	10.50	10.06	10.44	834984
2011-11-16	10.31	10.49	10.18	10.26	550455
2011-11-17	10.23	10.37	10.05	10.08	864723
2011-11-18	10.07	10.14	9.91	10.03	745284
2011-11-21	9.84	10.02	9.79	9.90	668367
2011-11-22	9.90	9.94	9.74	9.83	453501
2011-11-23	9.75	9.79	9.33	9.34	803193
2011-11-25	9.30	9.38	9.12	9.19	321288
2011-11-28	9.52	9.66	9.40	9.66	562533
2011-11-29	9.67	9.67	9.48	9.52	752913
2011-11-30	9.85	10.09	9.81	10.03	1143153
2011-12-01	9.96	10.14	9.87	10.01	709101
2011-12-02	10.18	10.21	9.89	9.91	621069
2011-12-05	10.09	10.14	9.84	9.97	824436
2011-12-06	9.97	10.15	9.90	9.97	523635
2011-12-07	9.91	9.99	9.62	9.69	834723
2011-12-08	9.64	9.74	9.52	9.65	872994
2011-12-09	9.66	10.09	9.63	10.03	552951
2011-12-12	9.89	10.04	9.68	9.89	549183
2011-12-13	9.97	10.05	9.60	9.67	701400
2011-12-14	9.61	9.67	9.41	9.44	462225
2011-12-15	9.56	9.56	9.25	9.55	627366
2011-12-16	9.59	9.88	9.56	9.72	1208868
2011-12-19	9.80	9.84	9.49	9.52	588078
2011-12-20	9.73	10.09	9.60	10.09	557718
2011-12-21	10.11	10.11	9.47	9.66	587796
2011-12-22	9.70	9.76	9.56	9.65	464712
2011-12-23	9.65	9.87	9.58	9.85	309165
2011-12-27	9.83	10.00	9.78	9.93	326202
2011-12-28	9.91	9.91	9.68	9.75	525489
2011-12-29	9.79	9.87	9.73	9.75	387219
2011-12-30	9.73	9.73	9.53	9.55	531798
2012-01-03	9.75	9.84	9.52	9.55	883614
2012-01-04	9.51	9.62	9.49	9.49	551667
2012-01-05	9.45	9.79	9.45	9.74	478566
2012-01-06	9.72	9.79	9.64	9.65	399999
2012-01-09	9.71	9.80	9.44	9.52	383355
2012-01-10	9.64	9.72	9.54	9.64	504573
2012-01-11	9.64	9.64	9.32	9.57	420006
2012-01-12	9.57	9.68	9.43	9.50	422529
2012-01-13	9.37	9.46	9.30	9.41	720699
2012-01-17	9.51	9.66	9.48	9.60	443673
2012-01-18	9.62	10.01	9.55	9.99	554166
2012-01-19	10.02	10.18	10.01	10.09	342636
2012-01-20	10.09	10.47	10.03	10.36	619896
2012-01-23	10.34	10.46	10.08	10.19	422373
2012-01-24	10.15	10.42	10.13	10.42	498972
2012-01-25	10.35	10.53	10.27	10.45	523335
2012-01-26	10.51	10.51	10.21	10.40	365253
2012-01-27	10.38	10.65	10.14	10.57	362421
2012-01-30	10.45	10.45	10.17	10.23	603534
2012-01-31	10.34	10.34	10.02	10.13	650400
2012-02-01	10.16	10.70	10.12	10.65	833400
2012-02-02	10.66	10.86	10.46	10.50	756675
2012-02-03	10.86	11.83	10.80	11.70	3150846
2012-02-06	11.68	12.18	11.51	11.85	2787450
2012-02-07	11.75	11.94	11.58	11.88	1431216
2012-02-08	11.86	11.98	11.72	11.91	1243986
2012-02-09	11.92	12.05	11.76	12.02	1247550
2012-02-10	12.00	12.24	11.82	11.82	4840872
2012-02-13	11.93	11.99	11.73	11.80	2068728
2012-02-14	11.54	12.14	10.66	12.02	5463303
2012-02-15	12.11	12.17	11.95	12.05	2362533
2012-02-16	11.69	12.10	11.66	12.08	1350195
2012-02-17	12.07	12.11	11.96	12.07	929892
2012-02-21	12.01	12.25	12.00	12.14	1870830
2012-02-22	12.08	12.73	11.74	12.37	2752473
2012-02-23	12.32	13.12	12.28	13.11	1858137
2012-02-24	13.09	13.47	13.00	13.30	2410230
2012-02-27	13.15	13.23	12.90	13.08	709761
2012-02-28	13.04	13.22	12.75	12.86	870669
2012-02-29	12.90	12.91	12.57	12.59	1281264
2012-03-01	12.72	13.18	12.67	13.00	1219161
2012-03-02	12.96	13.00	12.60	12.65	1138089
2012-03-05	12.62	12.70	12.47	12.57	774984
2012-03-06	12.50	12.63	12.17	12.52	802719
2012-03-07	12.60	12.73	12.42	12.68	733056
2012-03-08	12.73	12.95	12.64	12.81	592107
2012-03-09	12.86	13.20	12.78	13.05	671508
2012-03-12	13.01	13.12	12.94	13.04	564642
2012-03-13	13.10	13.29	13.04	13.29	540090
2012-03-14	13.29	13.31	13.01	13.08	942129
2012-03-15	13.14	13.27	13.08	13.20	863844
2012-03-16	13.22	13.25	13.16	13.21	1268403
2012-03-19	13.12	13.39	13.06	13.30	792624
2012-03-20	13.16	13.36	13.15	13.23	696090
2012-03-21	13.24	13.51	13.17	13.28	807057
2012-03-22	13.13	13.23	13.02	13.12	927507
2012-03-23	13.13	13.48	13.07	13.44	693024
2012-03-26	13.51	13.91	13.51	13.87	847338
2012-03-27	13.90	14.00	13.83	13.85	1162098
2012-03-28	13.88	13.92	13.39	13.53	936744
2012-03-29	13.40	13.57	13.33	13.54	553941
2012-03-30	13.67	13.67	13.42	13.42	770412
2012-04-02	13.42	13.61	13.23	13.50	694272
2012-04-03	13.51	13.61	13.35	13.52	848280
2012-04-04	13.36	13.45	13.28	13.34	676689
2012-04-05	13.24	13.38	13.11	13.31	493452
2012-04-09	13.06	13.19	12.95	13.10	755706
2012-04-10	13.07	13.26	12.84	12.87	1089069
2012-04-11	13.02	13.19	12.92	13.12	454458
2012-04-12	13.11	13.37	13.08	13.30	407610
2012-04-13	13.21	13.28	13.02	13.04	601098
2012-04-16	13.08	13.21	12.94	13.05	570099
2012-04-17	13.17	13.38	13.13	13.30	592911
2012-04-18	13.27	13.46	13.27	13.37	860457
2012-04-19	13.34	13.66	13.17	13.20	891876
2012-04-20	13.38	13.47	13.13	13.29	593829
2012-04-23	13.04	13.07	12.79	12.86	773772
2012-04-24	12.82	12.82	12.66	12.75	1360251
2012-04-25	12.96	13.18	12.87	13.08	543450
2012-04-26	13.08	13.28	13.08	13.18	598863
2012-04-27	13.25	13.46	13.19	13.33	1089609
2012-04-30	13.33	13.41	13.14	13.29	1942437
2012-05-01	13.25	13.69	13.23	13.35	1179975
2012-05-02	13.21	13.45	13.17	13.35	1080570
2012-05-03	13.33	13.56	13.16	13.36	1070733
2012-05-04	13.40	13.40	12.78	12.94	1164921
2012-05-07	12.89	13.27	12.75	13.17	1309050
2012-05-08	12.99	13.16	12.84	13.03	1690041
2012-05-09	12.83	12.92	12.61	12.78	1415286
2012-05-10	12.88	13.23	12.77	13.21	1425477
2012-05-11	13.07	13.56	13.02	13.47	924705
2012-05-14	13.28	13.50	13.24	13.42	980751
2012-05-15	13.36	13.57	13.33	13.37	927678
2012-05-16	13.45	13.45	13.30	13.34	997425
2012-05-17	13.30	13.41	13.13	13.13	1422339
2012-05-18	13.07	13.30	12.93	12.96	1027731
2012-05-21	12.96	13.25	12.76	13.22	1297212
2012-05-22	13.22	13.37	13.14	13.34	1423515
2012-05-23	13.24	13.49	13.14	13.48	1410612
2012-05-24	13.50	13.50	13.29	13.37	1012635
2012-05-25	13.43	13.50	13.28	13.34	652590
2012-05-29	13.46	13.60	13.25	13.34	744606
2012-05-30	13.20	13.21	12.92	12.98	951582
2012-05-31	12.96	13.00	12.65	12.73	1079454
2012-06-01	12.41	12.60	12.30	12.31	1089333
2012-06-04	12.33	12.44	12.21	12.41	646428
2012-06-05	12.32	12.56	12.28	12.51	650187
2012-06-06	12.66	12.90	12.64	12.89	747372
2012-06-07	13.07	13.11	12.91	12.91	561645
2012-06-08	12.88	13.21	12.79	13.18	482571
2012-06-11	13.36	13.36	12.88	12.89	984777
2012-06-12	12.92	13.06	12.90	13.04	576834
2012-06-13	12.98	13.13	12.85	12.91	670155
2012-06-14	12.94	13.27	12.87	13.20	901431
2012-06-15	13.24	13.66	13.22	13.52	1462800
2012-06-18	13.50	14.33	13.42	14.00	1897650
2012-06-19	13.98	14.18	13.90	14.00	1215720
2012-06-20	14.05	14.47	13.97	14.24	931938
2012-06-21	14.27	14.29	13.77	13.80	838416
2012-06-22	13.90	14.23	13.88	14.19	1719051
2012-06-25	14.02	14.14	13.82	13.93	437142
2012-06-26	13.93	14.26	13.91	14.20	401814
2012-06-27	14.22	14.63	14.19	14.48	462297
2012-06-28	14.39	14.47	14.02	14.38	693009
2012-06-29	14.58	14.83	14.49	14.74	990846
2012-07-02	14.79	15.04	14.75	15.04	751692
2012-07-03	15.07	15.37	15.00	15.33	334401
2012-07-05	15.32	15.63	15.30	15.43	707373
2012-07-06	15.23	15.25	14.94	15.17	831168
2012-07-09	15.18	15.33	15.15	15.24	639000
2012-07-10	15.08	15.13	14.74	14.87	1774197
2012-07-11	14.94	15.13	14.72	14.94	901998
2012-07-12	14.84	15.08	14.62	15.00	920016
2012-07-13	15.03	15.55	14.90	15.51	1194390
2012-07-16	15.49	15.58	15.30	15.35	397911
2012-07-17	15.42	15.50	14.95	14.99	1764846
2012-07-18	14.99	15.12	14.69	14.92	1329279
2012-07-19	14.97	15.14	14.91	14.97	539559
2012-07-20	14.88	14.91	14.65	14.71	660411
2012-07-23	14.48	14.73	14.23	14.58	496518
2012-07-24	14.65	14.67	14.19	14.27	572955
2012-07-25	14.32	14.64	14.31	14.48	713427
2012-07-26	12.17	13.57	12.17	13.56	4348599
2012-07-27	13.64	14.64	13.64	14.47	2082705
2012-07-30	14.48	14.71	14.37	14.59	1056339
2012-07-31	14.47	14.78	14.40	14.67	1344297
2012-08-01	14.80	14.81	14.42	14.44	961929
2012-08-02	14.35	14.68	14.14	14.47	809682
2012-08-03	14.73	15.15	14.56	15.08	568776
2012-08-06	15.13	15.46	14.90	15.25	571056
2012-08-07	15.41	15.55	15.00	15.35	699156
2012-08-08	15.20	15.48	14.38	15.24	657453
2012-08-09	15.25	15.32	15.05	15.13	424305
2012-08-10	15.10	15.14	14.96	15.01	823809
2012-08-13	14.64	15.03	14.64	15.00	805938
2012-08-14	15.06	15.06	14.81	14.87	417531
2012-08-15	14.92	14.92	14.67	14.73	927822
2012-08-16	14.68	15.03	14.64	14.99	495711
2012-08-17	14.95	15.06	14.92	15.02	755700
2012-08-20	15.00	15.15	14.73	14.89	381810
2012-08-21	14.96	15.07	14.79	14.87	424347
2012-08-22	14.82	14.98	14.70	14.75	676842
2012-08-23	14.75	14.78	14.53	14.60	798591
2012-08-24	14.61	14.88	14.58	14.80	416040
2012-08-27	14.85	15.00	14.82	14.94	482529
2012-08-28	14.97	15.13	14.84	14.98	849381
2012-08-29	14.96	15.00	14.67	14.94	579324
2012-08-30	14.85	14.94	14.58	14.59	611052
2012-08-31	14.69	14.71	14.36	14.46	581997
2012-09-04	14.48	15.06	14.41	15.01	527922
2012-09-05	14.92	15.10	14.88	14.93	653226
2012-09-06	15.01	15.35	14.99	15.19	765909
2012-09-07	15.28	15.31	15.04	15.22	328191
2012-09-10	15.18	15.24	15.08	15.13	305730
2012-09-11	15.15	15.18	14.97	15.05	494046
2012-09-12	14.91	15.11	14.86	14.96	611049
2012-09-13	15.03	15.17	14.91	15.07	1208739
2012-09-14	15.18	15.37	15.03	15.12	1272936
2012-09-17	15.05	15.05	14.64	14.72	904539
2012-09-18	14.72	14.76	14.40	14.48	839178
2012-09-19	14.49	14.51	14.13	14.24	749832
2012-09-20	14.12	14.27	13.40	14.20	463776
2012-09-21	14.41	14.45	14.24	14.36	1033926
2012-09-24	14.47	14.47	14.18	14.33	574206
2012-09-25	14.19	14.42	13.95	13.96	701337
2012-09-26	13.99	14.05	13.87	13.90	528132
2012-09-27	14.01	14.37	13.94	14.22	759003
2012-09-28	14.16	14.22	14.08	14.09	959970
2012-10-01	14.10	14.10	13.42	13.64	2002956
2012-10-02	13.73	14.07	13.72	14.07	1154820
2012-10-03	14.13	14.21	13.95	14.09	398664
2012-10-04	14.15	14.22	13.88	14.22	596601
2012-10-05	14.10	14.42	13.90	13.96	675615
2012-10-08	13.90	13.97	13.76	13.83	384003
2012-10-09	14.00	14.00	13.48	13.50	774882
2012-10-10	13.55	13.76	13.50	13.60	587034
2012-10-11	13.70	13.91	13.62	13.70	449814
2012-10-12	13.67	13.78	13.39	13.39	498906
2012-10-15	13.44	13.60	13.30	13.59	343203
2012-10-16	13.48	13.78	13.48	13.69	318456
2012-10-17	13.69	13.81	13.55	13.61	398694
2012-10-18	13.59	13.66	13.43	13.43	502956
2012-10-19	13.33	13.53	13.09	13.31	633894
2012-10-22	13.28	13.28	13.05	13.23	1078494
2012-10-23	13.12	13.27	13.03	13.13	902778
2012-10-24	13.25	13.31	13.07	13.13	308529
2012-10-25	13.23	13.23	12.83	12.96	796908
2012-10-26	12.96	13.18	12.87	13.10	332226
2012-10-31	13.09	13.09	12.86	13.03	402060
2012-11-01	13.05	13.37	12.78	13.20	1500978
2012-11-02	13.22	13.30	12.66	12.68	1119777
2012-11-05	12.70	12.86	12.66	12.73	1056813
2012-11-06	12.77	13.38	12.70	13.31	987396
2012-11-07	13.16	13.37	12.89	12.90	833163
2012-11-08	12.83	13.46	12.76	12.79	1178373
2012-11-09	14.10	14.92	13.82	14.42	3782778
2012-11-12	14.45	14.82	14.13	14.17	1237173
2012-11-13	14.05	14.30	14.05	14.16	814857
2012-11-14	14.26	14.44	14.02	14.16	818298
2012-11-15	14.07	14.16	13.86	13.90	1012452
2012-11-16	13.82	14.61	13.63	13.76	729552
2012-11-19	13.89	13.95	13.66	13.92	432681
2012-11-20	13.88	14.00	13.65	13.83	398463
2012-11-21	13.85	13.92	13.70	13.84	490281
2012-11-23	13.89	14.02	13.68	13.98	191877
2012-11-26	13.99	14.59	13.83	14.49	997677
2012-11-27	14.44	14.48	14.27	14.37	410241
2012-11-28	14.32	14.51	14.21	14.50	438129
2012-11-29	14.63	14.68	14.35	14.50	306723
2012-11-30	14.54	14.57	14.22	14.37	552237
2012-12-03	14.41	14.46	14.17	14.27	428367
2012-12-04	14.30	14.41	14.21	14.37	307593
2012-12-05	14.44	14.67	14.30	14.58	588165
2012-12-06	14.58	14.75	14.43	14.53	361464
2012-12-07	14.57	14.67	14.23	14.28	473835
2012-12-10	14.25	14.43	14.22	14.32	429987
2012-12-11	14.42	14.68	14.33	14.55	431646
2012-12-12	14.62	14.62	14.27	14.29	485904
2012-12-13	14.30	14.35	14.15	14.19	560739
2012-12-14	14.22	14.33	14.13	14.27	500442
2012-12-17	14.31	14.40	14.23	14.35	1079706
2012-12-18	14.29	14.33	14.13	14.23	1153197
2012-12-19	14.22	14.34	14.15	14.17	1202004
2012-12-20	14.16	14.57	14.10	14.51	844440
2012-12-21	14.38	14.68	14.38	14.63	1535211
2012-12-24	14.62	14.75	14.13	14.47	575454
2012-12-26	14.45	14.60	14.22	14.31	499350
2012-12-27	14.31	14.50	14.13	14.42	588381
2012-12-28	14.36	14.53	14.36	14.36	356544
2012-12-31	14.38	14.62	14.31	14.56	586398
2013-01-02	14.80	15.07	14.69	14.82	795288
2013-01-03	14.81	15.07	14.69	14.90	565731
2013-01-04	14.96	15.23	14.86	15.18	506688
2013-01-07	15.04	15.25	15.03	15.19	372978
2013-01-08	15.13	15.33	15.05	15.23	793359
2013-01-09	15.24	15.35	15.21	15.34	819165
2013-01-10	15.40	15.43	15.23	15.36	742794
2013-01-11	15.41	15.51	15.32	15.48	454674
2013-01-14	15.39	15.49	15.35	15.45	199221
2013-01-15	15.33	15.37	15.08	15.09	728760
2013-01-16	15.05	15.16	14.94	14.96	1013049
2013-01-17	15.04	15.51	15.03	15.37	968190
2013-01-18	15.34	15.75	15.32	15.58	726927
2013-01-22	15.54	15.67	15.54	15.60	486954
2013-01-23	15.62	15.64	15.41	15.42	305220
2013-01-24	15.40	15.71	15.40	15.61	349935
2013-01-25	15.71	15.71	15.51	15.62	321390
2013-01-28	15.70	15.70	15.60	15.65	362199
2013-01-29	15.61	15.83	15.49	15.83	377166
2013-01-30	15.78	15.89	15.62	15.67	458319
2013-01-31	15.69	15.91	15.67	15.85	683775
2013-02-01	15.97	16.00	15.87	15.97	875982
2013-02-04	15.84	16.11	15.75	15.79	688305
2013-02-05	15.22	15.92	15.06	15.80	736494
2013-02-06	15.77	15.98	15.77	15.96	609072
2013-02-07	15.97	15.97	15.77	15.95	202587
2013-02-08	16.01	16.12	15.97	16.08	222120
2013-02-11	16.05	16.08	15.77	15.86	312801
2013-02-12	15.90	16.07	15.83	16.01	298749
2013-02-13	16.01	16.13	15.97	16.13	299109
2013-02-14	16.06	16.11	15.71	15.76	565068
2013-02-15	15.83	15.93	15.69	15.76	593871
2013-02-19	15.76	16.15	15.73	16.09	316332
2013-02-20	16.07	16.23	15.86	15.89	321399
2013-02-21	15.87	15.92	15.42	15.46	571998
2013-02-22	15.56	15.79	15.44	15.77	331431
2013-02-25	15.88	15.88	15.28	15.34	637821
2013-02-26	15.38	15.66	15.38	15.55	333858
2013-02-27	15.52	15.93	15.51	15.66	492609
2013-02-28	15.49	15.61	15.12	15.27	1812456
2013-03-01	14.92	15.37	14.69	15.28	1217961
2013-03-04	15.28	15.46	15.08	15.43	1326399
2013-03-05	15.36	15.71	15.31	15.71	681111
2013-03-06	15.72	15.84	15.56	15.66	583329
2013-03-07	15.69	15.81	15.34	15.48	950166
2013-03-08	15.59	15.72	15.36	15.67	648231
2013-03-11	15.61	15.61	15.45	15.54	479409
2013-03-12	15.55	15.59	15.33	15.59	533022
2013-03-13	15.65	15.67	15.54	15.67	674739
2013-03-14	15.74	15.90	15.64	15.89	2810652
2013-03-15	15.94	16.20	15.94	16.12	1208073
2013-03-18	16.05	16.11	15.81	15.91	808461
2013-03-19	15.91	16.07	15.82	15.88	931479
2013-03-20	16.00	16.17	15.98	16.15	487167
2013-03-21	16.07	16.28	16.00	16.11	689544
2013-03-22	16.19	16.19	15.99	16.07	413739
2013-03-25	16.08	16.22	15.87	16.05	357483
2013-03-26	16.06	16.22	16.06	16.18	331437
2013-03-27	16.11	16.40	15.96	16.18	376392
2013-03-28	16.23	16.35	15.95	16.29	747402
2013-04-01	17.30	17.30	15.81	15.88	531627
2013-04-02	15.94	16.05	15.63	15.70	312618
2013-04-03	15.65	15.70	15.04	15.17	879132
2013-04-04	15.17	15.27	14.93	15.25	810879
2013-04-05	15.05	15.17	14.69	14.98	866853
2013-04-08	15.03	15.05	14.76	15.05	446724
2013-04-09	15.08	15.08	14.80	14.96	550632
2013-04-10	14.99	15.47	14.98	15.43	697170
2013-04-11	15.40	15.45	15.25	15.39	752793
2013-04-12	15.29	15.60	15.27	15.59	662970
2013-04-15	15.50	15.71	15.15	15.15	1887264
2013-04-16	15.27	15.44	15.10	15.40	664605
2013-04-17	15.28	15.40	15.10	15.17	662388
2013-04-18	15.22	15.39	15.12	15.17	662385
2013-04-19	15.12	15.30	14.85	15.25	478485
2013-04-22	15.27	15.32	14.92	15.19	437982
2013-04-23	15.32	15.43	15.17	15.40	500238
2013-04-24	15.38	15.44	15.28	15.40	401550
2013-04-25	15.42	15.68	15.41	15.54	210396
2013-04-26	15.53	15.56	15.32	15.48	206712
2013-04-29	15.56	15.59	15.47	15.50	422037
2013-04-30	15.52	15.89	15.47	15.67	1807338
2013-05-01	15.67	15.84	15.40	15.41	1008687
2013-05-02	14.99	15.62	14.59	15.26	1633773
2013-05-03	15.48	15.48	15.25	15.28	915534
2013-05-06	15.31	15.44	15.27	15.37	476325
2013-05-07	15.38	15.47	15.24	15.41	1023846
2013-05-08	15.35	15.41	14.97	14.99	999366
2013-05-09	14.95	14.95	14.73	14.83	955464
2013-05-10	14.88	15.01	14.86	14.97	403146
2013-05-13	14.95	15.01	14.89	14.90	435825
2013-05-14	14.88	15.23	14.87	15.22	630096
2013-05-15	15.20	15.26	15.08	15.14	823677
2013-05-16	15.14	15.20	14.95	14.96	714924
2013-05-17	14.99	15.13	14.96	15.07	1029585
2013-05-20	15.01	15.18	14.99	15.05	511317
2013-05-21	15.08	15.23	15.05	15.12	1017819
2013-05-22	15.10	15.29	15.03	15.09	738993
2013-05-23	15.00	15.12	14.99	15.11	651243
2013-05-24	15.02	15.26	14.86	15.18	1111707
2013-05-28	15.41	15.56	15.13	15.31	329055
2013-05-29	15.18	15.37	15.02	15.32	585135
2013-05-30	15.33	15.62	15.28	15.57	427056
2013-05-31	15.47	15.73	15.47	15.50	471516
2013-06-03	15.54	15.63	15.22	15.51	774882
2013-06-04	15.50	15.64	15.09	15.24	533940
2013-06-05	15.22	15.22	14.87	14.95	337005
2013-06-06	14.95	15.11	14.68	15.02	529155
2013-06-07	15.15	15.20	14.97	15.05	513324
2013-06-10	15.06	15.06	14.75	14.81	545553
2013-06-11	14.70	14.81	14.25	14.30	1123092
2013-06-12	14.37	14.37	14.25	14.30	653556
2013-06-13	14.33	14.57	14.26	14.52	581901
2013-06-14	14.53	14.59	14.43	14.55	442251
2013-06-17	14.67	14.74	14.56	14.71	1058061
2013-06-18	14.74	14.99	14.70	14.93	404694
2013-06-19	14.97	15.17	14.93	14.97	808929
2013-06-20	14.82	15.04	14.82	15.00	956748
2013-06-21	15.03	15.15	14.83	15.00	3074034
2013-06-24	14.91	15.05	14.90	14.98	1165605
2013-06-25	15.07	15.07	14.85	15.03	778119
2013-06-26	15.19	15.26	14.98	15.00	577905
2013-06-27	15.06	15.42	14.97	15.35	657099
2013-06-28	15.28	15.64	15.26	15.49	1363329
2013-07-01	15.57	15.83	15.53	15.66	464991
2013-07-02	15.63	15.70	15.43	15.52	614607
2013-07-03	15.50	15.80	15.42	15.61	308970
2013-07-05	15.87	15.87	15.52	15.71	330003
2013-07-08	15.75	15.87	15.61	15.65	447555
2013-07-09	15.73	15.91	15.65	15.91	452505
2013-07-10	15.87	16.17	15.86	16.07	309612
2013-07-11	16.21	16.23	15.75	15.83	864441
2013-07-12	15.80	16.00	15.80	15.88	372543
2013-07-15	15.86	15.91	15.77	15.80	475230
2013-07-16	15.83	15.94	15.67	15.77	698286
2013-07-17	15.84	15.84	15.71	15.83	486081
2013-07-18	15.89	15.89	15.77	15.82	460992
2013-07-19	15.78	15.89	15.78	15.80	636447
2013-07-22	15.73	15.80	15.58	15.75	526017
2013-07-23	15.78	15.83	15.63	15.70	415686
2013-07-24	15.77	15.84	15.58	15.73	751722
2013-07-25	15.71	16.10	15.71	16.04	580878
2013-07-26	15.92	16.06	15.59	15.71	654156
2013-07-29	15.65	15.79	15.54	15.70	648681
2013-07-30	15.70	15.82	15.59	15.73	261390
2013-07-31	15.78	15.83	15.65	15.78	1136139
2013-08-01	15.87	16.38	15.66	16.23	920556
2013-08-02	16.13	16.23	15.89	16.20	600240
2013-08-05	16.14	16.64	16.14	16.49	529113
2013-08-06	16.42	16.48	16.33	16.41	467214
2013-08-07	16.41	16.41	16.15	16.18	1149504
2013-08-08	15.37	16.22	15.33	16.13	5337072
2013-08-09	16.14	16.42	16.07	16.25	743715
2013-08-12	16.20	17.29	16.08	17.17	2766702
2013-08-13	17.15	17.34	16.72	16.77	1368681
2013-08-14	16.72	16.95	16.72	16.86	710814
2013-08-15	16.71	16.71	16.47	16.50	806493
2013-08-16	16.43	16.63	16.31	16.31	754230
2013-08-19	16.23	16.68	16.17	16.33	987396
2013-08-20	16.33	16.59	16.22	16.40	914502
2013-08-21	16.35	16.44	16.22	16.22	770355
2013-08-22	16.27	16.49	16.22	16.45	257823
2013-08-23	16.44	16.54	16.33	16.45	294432
2013-08-26	16.45	16.62	16.34	16.39	433608
2013-08-27	16.24	16.36	16.15	16.26	697104
2013-08-28	16.28	16.44	16.25	16.34	1515372
2013-08-29	16.30	16.74	16.30	16.61	1119432
2013-08-30	16.56	16.60	16.17	16.22	734928
2013-09-03	16.42	16.50	15.93	16.33	1337064
2013-09-04	16.33	16.77	16.23	16.57	935379
2013-09-05	16.54	16.62	16.46	16.46	741129
2013-09-06	16.58	16.59	16.22	16.37	2913150
2013-09-09	16.38	16.60	16.33	16.47	4886277
2013-09-10	16.58	16.65	16.46	16.55	1312503
2013-09-11	16.56	17.25	16.56	17.20	1087563
2013-09-12	17.18	17.31	17.04	17.11	1135839
2013-09-13	17.19	17.27	16.98	17.17	738891
2013-09-16	17.29	17.33	17.10	17.11	651858
2013-09-17	17.04	17.37	17.04	17.34	612795
2013-09-18	17.29	17.53	17.26	17.44	393156
2013-09-19	17.52	17.62	17.29	17.43	456156
2013-09-20	17.45	17.79	17.45	17.63	1499241
2013-09-23	17.66	17.74	17.53	17.67	674265
2013-09-24	17.67	18.01	17.40	17.81	942315
2013-09-25	17.78	17.98	17.67	17.86	703428
2013-09-26	17.85	18.03	17.74	17.99	466875
2013-09-27	17.85	18.23	17.74	18.03	791676
2013-09-30	17.90	18.04	17.67	18.02	858195
2013-10-01	18.00	18.40	17.87	18.34	1516773
2013-10-02	18.27	18.40	18.20	18.40	728028
2013-10-03	18.33	18.44	17.95	18.20	983475
2013-10-04	18.15	18.27	18.02	18.07	646998
2013-10-07	17.87	18.02	17.71	17.92	921378
2013-10-08	17.92	17.92	17.45	17.50	607587
2013-10-09	17.60	17.61	17.27	17.37	1084083
2013-10-10	17.58	18.00	17.41	18.00	522936
2013-10-11	17.91	18.21	17.80	18.16	673542
2013-10-14	18.05	18.46	18.03	18.40	554982
2013-10-15	18.39	18.39	17.96	18.07	587568
2013-10-16	18.19	18.24	18.07	18.15	419622
2013-10-17	18.09	18.52	18.04	18.30	887232
2013-10-18	18.44	18.68	18.25	18.66	939057
2013-10-21	18.63	18.68	18.51	18.61	752007
2013-10-22	18.63	18.91	18.56	18.68	763287
2013-10-23	18.55	18.69	18.23	18.65	718665
2013-10-24	18.68	18.83	18.62	18.64	616959
2013-10-25	18.71	18.84	18.53	18.65	372342
2013-10-28	18.66	18.79	18.50	18.60	528144
2013-10-29	18.64	18.82	18.53	18.62	645906
2013-10-30	18.65	18.72	18.40	18.45	681327
2013-10-31	18.51	18.67	18.36	18.37	1299483
2013-11-01	18.33	18.37	17.82	17.88	1206771
2013-11-04	17.97	18.10	17.83	17.86	1525401
2013-11-05	17.81	17.84	17.71	17.77	1188930
2013-11-06	17.89	17.95	17.56	17.58	1244973
2013-11-07	18.33	20.00	17.57	19.05	3223866
2013-11-08	19.13	19.91	19.07	19.87	1814238
2013-11-11	19.86	20.26	19.81	19.95	1720248
2013-11-12	19.94	20.38	19.86	20.36	841203
2013-11-13	20.15	20.67	20.01	20.63	976326
2013-11-14	20.66	20.81	20.47	20.63	847671
2013-11-15	20.60	20.92	20.47	20.83	924207
2013-11-18	20.86	21.13	20.84	20.92	965118
2013-11-19	20.95	21.23	20.89	21.03	1082871
2013-11-20	21.06	21.17	20.77	20.91	612645
2013-11-21	21.04	21.35	21.04	21.22	448308
2013-11-22	21.18	21.25	21.04	21.21	428391
2013-11-25	21.30	21.46	20.99	21.26	659592
2013-11-26	21.23	21.40	21.09	21.33	538446
2013-11-27	21.39	21.61	21.25	21.57	607137
2013-11-29	21.67	21.77	21.48	21.51	314223
2013-12-02	21.44	21.72	21.12	21.22	1105077
2013-12-03	21.14	21.66	21.14	21.34	877560
2013-12-04	21.31	21.51	21.07	21.38	596793
2013-12-05	21.32	21.58	21.24	21.42	468165
2013-12-06	21.65	21.98	21.47	21.49	524295
2013-12-09	21.41	21.59	21.00	21.14	1110630
2013-12-10	21.05	21.27	20.89	20.99	634389
2013-12-11	21.08	21.23	20.56	20.60	690519
2013-12-12	20.67	20.83	20.41	20.51	714393
2013-12-13	20.55	20.73	20.47	20.52	804285
2013-12-16	20.63	21.03	20.47	20.95	866760
2013-12-17	20.90	21.06	20.88	20.96	819360
2013-12-18	20.93	21.04	20.66	21.03	569526
2013-12-19	21.06	21.20	20.87	20.99	596850
2013-12-20	21.08	21.68	20.76	21.50	2027595
2013-12-23	21.57	21.69	21.41	21.53	892701
2013-12-24	21.49	21.69	21.35	21.41	402267
2013-12-26	21.45	21.62	21.24	21.35	934530
2013-12-27	21.43	21.64	21.38	21.47	603804
2013-12-30	21.42	21.61	21.22	21.52	686634
2013-12-31	21.59	21.85	21.44	21.67	1175802
2014-01-02	21.61	21.61	20.85	21.00	1234605
2014-01-03	20.99	21.48	20.78	21.45	1455594
2014-01-06	21.58	21.60	21.02	21.05	577746
2014-01-07	21.07	21.65	21.05	21.43	881937
2014-01-08	21.36	21.36	20.92	21.05	1094340
2014-01-09	21.12	21.28	20.95	21.04	714501
2014-01-10	20.97	21.15	20.87	21.12	723987
2014-01-13	21.02	21.19	20.69	20.83	575205
2014-01-14	20.91	21.24	20.77	21.21	577221
2014-01-15	21.19	21.45	21.10	21.28	512403
2014-01-16	21.18	21.36	21.05	21.25	618654
2014-01-17	21.23	21.27	21.01	21.17	497661
2014-01-21	21.33	21.40	21.08	21.23	786369
2014-01-22	21.26	21.48	21.26	21.45	444957
2014-01-23	21.31	21.33	21.08	21.11	647304
2014-01-24	21.00	21.02	20.25	20.29	1042344
2014-01-27	20.40	20.42	19.92	20.02	1348344
2014-01-28	20.06	20.42	20.05	20.41	931515
2014-01-29	20.25	20.41	20.09	20.13	706830
2014-01-30	20.27	20.67	20.14	20.48	585666
2014-01-31	20.11	20.42	19.83	20.20	605571
2014-02-03	20.17	20.33	19.16	19.35	1395621
2014-02-04	19.42	19.73	19.37	19.52	994338
2014-02-05	19.42	19.58	18.99	19.49	738390
2014-02-06	19.59	19.75	19.36	19.69	519591
2014-02-07	19.71	19.81	19.48	19.74	572697
2014-02-10	19.25	19.51	18.35	18.43	3033630
2014-02-11	18.45	18.85	18.42	18.67	1881696
2014-02-12	18.73	19.03	18.67	18.79	1136097
2014-02-13	18.65	19.28	18.65	19.13	1314765
2014-02-14	19.11	19.25	18.90	19.15	841014
2014-02-18	19.27	19.88	19.22	19.53	1265925
2014-02-19	19.41	19.97	19.41	19.67	929079
2014-02-20	19.72	20.00	19.51	19.86	1020510
2014-02-21	19.94	20.03	19.50	19.65	1481985
2014-02-24	19.72	19.90	19.57	19.69	1294479
2014-02-25	19.74	19.80	19.41	19.50	927426
2014-02-26	19.57	19.59	19.27	19.33	1650381
2014-02-27	19.21	19.93	18.67	19.53	793509
2014-02-28	20.05	20.34	19.86	20.01	1383396
2014-03-03	19.87	20.31	19.81	20.15	1545942
2014-03-04	20.45	20.90	20.45	20.77	1282500
2014-03-05	20.77	21.03	20.77	20.96	1207347
2014-03-06	21.02	21.02	20.72	20.85	744663
2014-03-07	20.99	20.99	20.72	20.97	690459
2014-03-10	20.89	20.98	20.62	20.85	586668
2014-03-11	20.81	20.97	20.62	20.78	834405
2014-03-12	20.71	20.87	20.45	20.85	679128
2014-03-13	20.89	20.89	20.00	20.05	1104255
2014-03-14	19.97	20.34	19.82	20.07	830808
2014-03-17	20.17	20.38	19.94	20.01	1214616
2014-03-18	20.05	20.33	20.05	20.22	772506
2014-03-19	20.19	20.27	20.07	20.13	631515
2014-03-20	20.10	20.34	20.00	20.31	397341
2014-03-21	20.41	20.41	20.10	20.13	888300
2014-03-24	20.22	20.23	19.70	20.05	662646
2014-03-25	20.12	20.31	19.83	20.06	469332
2014-03-26	20.26	20.32	19.66	19.78	802329
2014-03-27	19.74	19.91	19.40	19.48	672378
2014-03-28	19.48	19.70	19.43	19.50	731973
2014-03-31	19.58	19.87	19.42	19.73	686820
2014-04-01	19.81	20.20	19.81	20.15	868509
2014-04-02	20.18	20.46	20.01	20.38	744204
2014-04-03	20.34	20.47	20.04	20.15	416184
2014-04-04	20.31	20.40	19.39	19.52	786825
2014-04-07	19.41	19.49	18.89	19.01	945141
2014-04-08	19.04	19.26	18.82	19.15	729078
2014-04-09	19.26	19.41	19.03	19.35	511788
2014-04-10	19.56	19.56	19.00	19.13	962163
2014-04-11	18.96	19.31	18.67	18.73	613368
2014-04-14	18.97	19.16	18.67	18.85	392067
2014-04-15	18.88	19.11	18.65	19.05	610974
2014-04-16	19.17	19.29	18.87	19.20	395592
2014-04-17	19.11	19.49	18.94	19.24	542709
2014-04-21	19.21	19.33	19.01	19.17	362583
2014-04-22	19.20	19.76	19.12	19.69	501384
2014-04-23	19.63	19.82	19.45	19.73	515496
2014-04-24	19.80	19.80	19.37	19.44	488949
2014-04-25	19.30	19.48	18.86	18.93	532440
2014-04-28	19.03	19.57	18.55	18.85	737913
2014-04-29	19.00	19.02	18.53	18.74	2258259
2014-04-30	18.67	19.18	18.63	19.06	851784
2014-05-01	18.81	19.38	18.23	18.67	1632219
2014-05-02	18.71	18.95	18.54	18.65	875952
2014-05-05	18.08	18.55	17.53	18.25	858009
2014-05-06	18.13	18.30	18.00	18.01	703326
2014-05-07	18.08	18.08	17.63	17.94	824127
2014-05-08	17.87	18.23	17.59	17.62	580719
2014-05-09	17.52	17.94	17.35	17.90	426072
2014-05-12	18.01	18.85	18.01	18.64	959250
2014-05-13	18.63	18.77	18.38	18.40	1077771
2014-05-14	18.31	18.38	17.79	17.86	526617
2014-05-15	17.75	17.83	17.51	17.77	701553
2014-05-16	17.24	17.99	17.46	17.92	669300
2014-05-19	17.89	18.33	17.89	18.24	405867
2014-05-20	18.15	18.15	17.60	17.77	946146
2014-05-21	17.80	17.87	17.60	17.75	469947
2014-05-22	17.77	17.95	17.67	17.71	544587
2014-05-23	17.73	18.05	17.58	18.02	460635
2014-05-27	18.20	18.30	17.95	18.19	560622
2014-05-28	18.13	18.51	18.13	18.19	743637
2014-05-29	18.30	18.37	18.13	18.31	653253
2014-05-30	18.36	18.36	18.05	18.10	545400
2014-06-02	18.13	18.13	17.65	17.79	532749
2014-06-03	17.62	17.98	17.60	17.84	548961
2014-06-04	17.74	17.93	17.74	17.81	361245
2014-06-05	17.81	18.20	17.71	18.09	446412
2014-06-06	18.22	18.52	18.10	18.43	482409
2014-06-09	18.39	18.75	18.30	18.68	894117
2014-06-10	18.59	18.93	18.59	18.86	682440
2014-06-11	18.78	19.00	18.70	18.86	614787
2014-06-12	18.83	18.96	18.63	18.75	588894
2014-06-13	18.84	18.95	18.66	18.88	483252
2014-06-16	18.82	18.94	18.49	18.76	524568
2014-06-17	18.79	19.10	18.73	18.79	758250
2014-06-18	18.76	18.78	18.34	18.47	735795
2014-06-19	18.57	18.64	18.34	18.42	626073
2014-06-20	18.49	18.76	18.42	18.75	1126449
2014-06-23	18.82	18.93	18.64	18.74	586668
2014-06-24	18.66	18.90	18.39	18.42	577728
2014-06-25	18.32	18.87	18.14	18.29	609321
2014-06-26	18.32	18.32	18.03	18.16	387675
2014-06-27	18.03	18.33	18.00	18.33	2191137
2014-06-30	18.28	18.65	18.12	18.61	769743
2014-07-01	18.73	19.53	18.73	19.38	1074108
2014-07-02	19.25	19.56	18.92	19.22	545901
2014-07-03	19.32	19.44	19.15	19.37	303447
2014-07-07	19.25	19.32	19.00	19.02	350169
2014-07-08	19.02	19.02	18.55	18.67	681390
2014-07-09	18.71	18.88	18.56	18.65	318795
2014-07-10	18.26	18.64	18.20	18.49	586428
2014-07-11	18.48	18.57	18.24	18.36	284058
2014-07-14	18.54	18.70	18.38	18.55	342404
2014-07-15	18.42	18.65	18.00	18.07	576094
2014-07-16	18.14	18.37	17.58	17.62	1001374
2014-07-17	17.59	17.78	17.32	17.39	930393
2014-07-18	17.34	17.86	17.34	17.75	1312818
2014-07-21	17.70	17.91	17.50	17.79	543759
2014-07-22	17.99	18.15	17.80	18.11	537125
2014-07-23	18.12	18.21	17.80	17.85	476479
2014-07-24	17.69	18.02	17.58	17.79	403362
2014-07-25	17.60	17.80	17.49	17.71	674825
2014-07-28	17.69	17.98	17.61	17.82	577840
2014-07-29	17.82	18.22	17.82	18.07	565096
2014-07-30	18.22	18.61	17.88	18.47	1027471
2014-07-31	18.51	19.16	17.58	18.74	1225417
2014-08-01	19.72	19.73	18.68	18.76	1241037
2014-08-04	18.79	18.98	18.30	18.46	622157
2014-08-05	18.39	18.78	18.39	18.64	410536
2014-08-06	18.57	18.78	18.43	18.52	719824
2014-08-07	18.61	18.80	18.33	18.43	583306
2014-08-08	18.42	18.68	18.25	18.61	368574
2014-08-11	18.65	19.11	18.57	19.00	723374
2014-08-12	18.92	18.93	18.41	18.49	276439
2014-08-13	18.52	18.72	18.41	18.47	449713
2014-08-14	18.52	18.66	18.30	18.58	360244
2014-08-15	18.76	18.87	18.42	18.71	575603
2014-08-18	18.90	19.15	18.75	19.00	681132
2014-08-19	19.00	19.20	18.90	19.18	419740
2014-08-20	19.08	19.24	18.93	19.07	450755
2014-08-21	19.04	19.17	18.76	19.05	318798
2014-08-22	19.02	19.20	18.89	19.08	371876
2014-08-25	19.23	19.24	18.99	19.10	406988
2014-08-26	19.13	19.63	19.13	19.55	415768
2014-08-27	19.59	19.59	19.17	19.39	422519
2014-08-28	19.34	19.41	19.14	19.25	333544
2014-08-29	19.30	19.51	19.10	19.47	417495
2014-09-02	19.57	20.06	19.35	19.99	729560
2014-09-03	19.68	19.69	19.43	19.46	688350
2014-09-04	19.55	19.61	19.31	19.39	258691
2014-09-05	19.32	19.53	19.19	19.49	278934
2014-09-08	19.41	19.61	19.35	19.61	378363
2014-09-09	19.60	19.62	19.16	19.19	315228
2014-09-10	19.25	19.40	19.12	19.38	258013
2014-09-11	19.24	19.89	19.23	19.84	553890
2014-09-12	19.90	19.97	19.41	19.50	438546
2014-09-15	19.49	19.56	19.28	19.44	363922
2014-09-16	19.30	19.54	19.02	19.23	699540
2014-09-17	19.18	19.30	19.02	19.06	376726
2014-09-18	19.07	19.26	18.97	19.16	355388
2014-09-19	19.20	19.20	18.64	18.71	794727
2014-09-22	18.66	18.67	18.27	18.33	404285
2014-09-23	18.29	18.47	18.13	18.19	490900
2014-09-24	18.29	18.73	18.15	18.67	497891
2014-09-25	18.58	18.77	18.10	18.28	569449
2014-09-26	18.28	18.59	18.13	18.54	406628
2014-09-29	18.26	18.81	18.22	18.76	656932
2014-09-30	18.79	19.11	18.56	18.76	1268936
2014-10-01	18.70	18.71	18.26	18.41	974764
2014-10-02	18.44	18.95	18.36	18.79	461099
2014-10-03	19.02	19.19	18.86	19.16	622608
2014-10-06	19.19	19.40	18.93	18.94	557870
2014-10-07	18.79	18.81	18.21	18.24	712010
2014-10-08	18.20	18.51	17.88	18.48	538790
2014-10-09	18.41	18.51	17.95	17.95	474663
2014-10-10	17.83	18.25	17.61	17.65	523256
2014-10-13	17.69	18.11	17.33	17.82	576868
2014-10-14	18.01	18.35	17.92	18.11	668718
2014-10-15	17.80	18.47	17.68	18.35	786167
2014-10-16	18.05	18.44	17.82	17.99	1015721
2014-10-17	18.28	18.38	17.76	17.78	686520
2014-10-20	17.65	17.85	17.48	17.78	761210
2014-10-21	17.93	18.46	17.62	18.30	665970
2014-10-22	18.31	18.48	18.03	18.04	508304
2014-10-23	18.28	18.67	17.92	18.41	504708
2014-10-24	18.40	18.60	18.34	18.45	351326
2014-10-27	18.39	18.65	18.24	18.54	467626
2014-10-28	18.65	19.03	18.65	19.02	731444
2014-10-29	19.02	19.42	18.83	19.27	1372098
2014-10-30	18.75	19.24	18.00	19.20	1839165
2014-10-31	19.51	19.52	18.49	19.24	1947795
2014-11-03	19.11	19.25	18.86	18.97	2541615
2014-11-04	18.89	19.05	18.61	18.61	774366
2014-11-05	18.67	18.85	18.40	18.48	454148
2014-11-06	18.46	18.73	18.41	18.61	719751
2014-11-07	18.54	18.67	18.45	18.52	640250
2014-11-10	18.53	18.66	18.36	18.54	602579
2014-11-11	18.52	18.66	18.37	18.41	451221
2014-11-12	18.28	18.59	18.28	18.52	448066
2014-11-13	18.50	18.68	18.48	18.63	91622
2014-11-14	18.93	19.63	18.89	19.28	1030314
2014-11-17	19.22	19.51	19.21	19.50	794695
2014-11-18	19.54	19.80	19.49	19.72	1004605
2014-11-19	19.74	19.74	19.37	19.49	941352
2014-11-20	19.44	19.53	19.35	19.50	550336
2014-11-21	19.72	19.72	19.45	19.61	623953
2014-11-24	19.69	19.87	19.56	19.78	435830
2014-11-25	19.84	19.90	19.54	19.67	615144
2014-11-26	19.72	19.87	19.45	19.53	789541
2014-11-28	19.51	19.80	19.40	19.45	517447
2014-12-01	19.19	19.51	19.12	19.38	815744
2014-12-02	19.38	19.60	19.30	19.40	397075
2014-12-03	19.46	19.47	19.23	19.31	568397
2014-12-04	19.24	19.38	18.24	19.06	1481686
2014-12-05	19.09	19.33	19.07	19.24	301747
2014-12-08	19.13	19.20	18.73	18.88	603304
2014-12-09	18.63	19.21	18.53	19.19	694041
2014-12-10	19.09	19.18	18.73	18.85	618661
2014-12-11	18.93	19.46	18.79	19.06	504957
2014-12-12	18.92	19.10	18.84	18.91	541357
2014-12-15	18.98	19.12	18.77	18.86	700085
2014-12-16	18.83	19.31	18.57	19.09	910455
2014-12-17	19.09	19.48	18.89	19.47	777218
2014-12-18	19.79	20.16	19.69	20.14	606515
2014-12-19	20.09	20.25	19.75	20.02	1413115
2014-12-22	20.10	20.42	20.10	20.41	327216
2014-12-23	20.60	20.78	20.45	20.64	369492
2014-12-24	20.72	20.85	20.72	20.76	159695
2014-12-26	20.84	21.04	20.74	20.77	358186
2014-12-29	20.76	21.00	20.57	20.58	414459
2014-12-30	20.56	20.66	20.43	20.57	383913
2014-12-31	20.64	20.86	20.07	20.17	631143
2015-01-02	20.29	20.46	19.44	19.71	896228
2015-01-05	19.61	19.80	19.14	19.26	561844
2015-01-06	19.26	19.38	18.83	18.95	655069
2015-01-07	19.07	19.18	18.91	19.03	407526
2015-01-08	19.21	19.39	18.95	19.01	857565
2015-01-09	19.01	19.21	18.66	18.68	530201
2015-01-12	18.68	18.76	18.41	18.44	601691
2015-01-13	18.58	19.07	18.08	18.35	727717
2015-01-14	18.18	18.75	18.02	18.47	861565
2015-01-15	18.46	18.63	17.79	17.84	464623
2015-01-16	17.78	18.30	17.78	18.26	413218
2015-01-20	18.30	18.43	18.11	18.24	457074
2015-01-21	18.17	18.53	18.14	18.20	416951
2015-01-22	18.32	18.81	18.16	18.79	358293
2015-01-23	18.77	19.20	18.76	18.85	793444
2015-01-26	18.79	19.16	18.55	19.08	812114
2015-01-27	18.88	19.06	18.56	18.67	693232
2015-01-28	18.85	18.85	18.40	18.47	448057
2015-01-29	18.56	18.83	18.39	18.80	380635
2015-01-30	18.63	18.78	18.43	18.47	553012
2015-02-02	18.51	18.82	18.00	18.80	529919
2015-02-03	19.00	19.38	18.90	19.31	473716
2015-02-04	19.24	19.62	19.24	19.47	387622
2015-02-05	19.59	19.92	19.44	19.85	314242
2015-02-06	19.91	20.17	19.73	19.99	395425
2015-02-09	19.88	20.08	19.42	19.42	387403
2015-02-10	19.62	19.76	19.32	19.67	253841
2015-02-11	19.59	19.73	19.51	19.69	240128
2015-02-12	19.80	20.11	19.77	20.06	286013
2015-02-13	20.17	20.68	20.13	20.65	555820
2015-02-17	20.61	20.80	20.19	20.27	562920
2015-02-18	20.19	20.55	20.17	20.49	306234
2015-02-19	20.49	20.63	20.30	20.45	207896
2015-02-20	20.49	20.50	20.12	20.46	518386
2015-02-23	20.37	20.41	20.08	20.39	341288
2015-02-24	20.36	20.52	20.10	20.48	575052
2015-02-25	20.40	20.52	20.27	20.45	507018
2015-02-26	19.57	20.54	19.31	19.89	1342249
2015-02-27	19.88	20.07	19.60	19.85	972185
2015-03-02	19.85	20.50	19.80	20.47	1471558
2015-03-03	20.36	20.45	20.00	20.15	749007
2015-03-04	20.02	20.23	19.96	20.02	621204
2015-03-05	20.11	20.32	19.97	20.15	401123
2015-03-06	20.11	20.23	19.98	20.00	367946
2015-03-09	20.06	20.27	20.00	20.07	293329
2015-03-10	19.94	20.06	19.62	19.98	570094
2015-03-11	20.01	20.24	19.82	20.14	565610
2015-03-12	20.19	20.55	20.08	20.48	656097
2015-03-13	20.50	20.50	20.08	20.30	405940
2015-03-16	20.39	20.56	20.28	20.47	494739
2015-03-17	20.35	20.55	20.26	20.31	672386
2015-03-18	20.22	21.10	20.22	21.09	874166
2015-03-19	21.08	21.50	20.90	21.43	446588
2015-03-20	21.57	22.21	21.57	21.89	1907677
2015-03-23	21.93	22.17	21.86	21.90	854901
2015-03-24	21.90	22.04	21.81	21.86	597931
2015-03-25	21.88	21.88	21.54	21.56	529576
2015-03-26	21.48	21.75	21.39	21.52	579196
2015-03-27	21.52	21.74	21.48	21.51	579572
2015-03-30	21.63	21.79	21.57	21.63	366852
2015-03-31	21.48	21.81	21.32	21.66	698471
2015-04-01	21.57	21.77	21.45	21.64	571708
2015-04-02	21.72	21.84	21.38	21.48	879401
2015-04-06	21.41	21.80	21.36	21.76	636211
2015-04-07	21.75	21.76	21.48	21.56	635723
2015-04-08	21.52	21.89	21.48	21.71	547950
2015-04-09	21.65	21.90	21.56	21.77	347725
2015-04-10	21.83	21.85	21.57	21.66	446708
2015-04-13	21.71	21.81	21.56	21.58	420021
2015-04-14	21.57	21.76	21.53	21.70	301770
2015-04-15	21.77	21.84	21.69	21.72	445921
2015-04-16	21.61	22.00	21.61	21.77	357620
2015-04-17	21.60	21.81	21.51	21.68	594835
2015-04-20	21.78	22.12	21.77	22.02	502316
2015-04-21	22.14	22.57	22.05	22.40	546455
2015-04-22	22.49	22.72	22.04	22.17	522959
2015-04-23	22.03	22.28	22.01	22.13	432162
2015-04-24	22.19	22.37	22.00	22.27	443079
2015-04-27	22.35	22.47	22.03	22.12	537936
2015-04-28	22.18	22.33	21.94	22.25	652620
2015-04-29	22.09	22.47	22.00	22.10	570394
2015-04-30	21.88	23.61	21.85	23.03	1413278
2015-05-01	23.24	23.57	22.97	23.02	991958
2015-05-04	22.87	23.39	22.85	23.02	1447613
2015-05-05	22.90	23.17	22.83	22.97	732686
2015-05-06	23.12	23.28	22.78	23.21	648833
2015-05-07	23.10	23.51	22.96	23.29	389620
2015-05-08	23.56	23.81	23.46	23.49	343249
2015-05-11	23.49	23.75	23.43	23.49	384291
2015-05-12	23.42	23.60	23.21	23.51	316806
2015-05-13	23.52	23.79	23.50	23.54	428608
2015-05-14	23.65	23.92	23.46	23.92	405891
2015-05-15	23.87	23.97	23.55	23.84	516600
2015-05-18	23.73	24.17	23.55	24.15	390287
2015-05-19	24.21	24.22	23.85	24.18	417501
2015-05-20	24.24	24.26	23.99	24.13	339776
2015-05-21	24.14	24.19	23.80	23.99	401842
2015-05-22	24.00	24.18	23.68	23.79	484858
2015-05-26	23.68	23.90	23.26	23.40	491148
2015-05-27	23.49	23.98	23.29	23.97	455568
2015-05-28	23.90	24.01	23.65	23.97	469318
2015-05-29	23.88	23.99	23.58	23.81	392825
2015-06-01	23.97	24.22	23.72	23.90	378357
2015-06-02	23.86	24.06	23.62	23.83	358252
2015-06-03	23.95	24.83	23.82	24.79	713201
2015-06-04	24.17	24.66	24.07	24.32	766982
2015-06-05	24.29	24.43	23.99	24.40	443055
2015-06-08	24.33	24.61	24.29	24.42	504448
2015-06-09	24.39	24.53	24.03	24.41	493519
2015-06-10	24.52	25.06	24.47	24.91	698524
2015-06-11	24.94	25.13	24.84	25.03	536758
2015-06-12	24.77	25.64	24.77	25.35	764266
2015-06-15	25.15	25.22	24.59	24.80	609360
2015-06-16	24.68	25.31	24.62	25.24	536275
2015-06-17	25.38	25.51	25.13	25.19	434913
2015-06-18	25.30	25.61	25.18	25.48	851089
2015-06-19	25.49	25.52	25.21	25.42	884941
2015-06-22	25.63	25.79	25.49	25.59	391251
2015-06-23	25.66	25.80	25.35	25.52	582436
2015-06-24	25.51	25.70	25.04	25.31	455731
2015-06-25	25.39	25.60	25.16	25.34	374151
2015-06-26	25.42	25.51	25.05	25.12	842932
2015-06-29	24.91	25.21	24.57	24.57	597987
2015-06-30	24.78	24.95	24.34	24.57	1004288
2015-07-01	24.83	25.02	24.21	24.40	753586
2015-07-02	24.41	24.57	24.08	24.33	556638
2015-07-06	23.64	24.08	23.57	23.88	919547
2015-07-07	23.87	23.99	23.44	23.94	446402
2015-07-08	23.79	23.93	23.21	23.70	1313925
2015-07-09	23.89	24.03	23.53	23.62	672925
2015-07-10	23.87	24.01	23.70	23.96	419124
2015-07-13	24.18	24.27	23.95	24.00	487309
2015-07-14	24.00	24.15	23.86	24.04	816441
2015-07-15	24.04	24.07	23.91	23.99	674601
2015-07-16	24.00	24.05	23.96	24.03	860128
2015-07-17	24.06	24.15	23.86	24.12	2273080
2015-07-20	24.26	24.39	24.23	24.31	612826
2015-07-21	24.40	24.47	23.95	23.95	668058
2015-07-22	23.80	24.04	23.63	23.99	440705
2015-07-23	24.00	24.03	23.40	23.44	502205
2015-07-24	23.32	23.59	22.82	22.86	735681
2015-07-27	22.65	22.88	22.51	22.58	690734
2015-07-28	22.68	22.83	22.19	22.25	1076983
2015-07-29	22.29	22.53	22.15	22.41	956327
2015-07-30	22.72	24.62	22.71	24.21	2050890
2015-07-31	24.38	24.38	23.65	23.67	839704
2015-08-03	23.82	23.82	23.20	23.48	744320
2015-08-04	23.42	23.67	23.36	23.57	645810
2015-08-05	23.77	23.92	23.09	23.12	733857
2015-08-06	23.03	23.20	22.68	22.72	476763
2015-08-07	22.60	22.85	22.29	22.68	450353
2015-08-10	22.86	23.07	22.77	22.92	472367
2015-08-11	22.81	22.90	22.37	22.63	434943
2015-08-12	22.62	22.80	22.33	22.74	524363
2015-08-13	22.84	22.98	22.54	22.71	325475
2015-08-14	22.58	23.04	22.52	23.03	400551
2015-08-17	22.94	23.19	22.69	23.17	308101
2015-08-18	23.19	23.27	22.86	22.90	281128
2015-08-19	22.71	22.87	22.48	22.65	359077
2015-08-20	22.40	22.69	22.09	22.10	563298
2015-08-21	21.82	22.35	21.80	21.89	752692
2015-08-24	20.95	21.86	20.45	20.94	916284
2015-08-25	21.63	21.67	20.70	20.72	761476
2015-08-26	21.12	22.26	20.42	21.08	826149
2015-08-27	21.27	21.45	20.70	21.07	865947
2015-08-28	21.01	21.44	20.92	21.38	441031
2015-08-31	21.39	21.60	21.15	21.33	363236
2015-09-01	20.99	21.36	20.74	20.79	623426
2015-09-02	21.12	21.37	20.87	21.37	560442
2015-09-03	21.38	21.66	21.25	21.44	448822
2015-09-04	21.13	21.49	21.06	21.10	256269
2015-09-08	21.36	21.76	21.11	21.72	345597
2015-09-09	21.94	22.01	21.39	21.42	389673
2015-09-10	21.32	21.61	21.20	21.38	280977
2015-09-11	21.17	21.56	21.04	21.54	264079
2015-09-14	21.64	21.64	21.25	21.55	270900
2015-09-15	21.65	22.02	21.45	21.89	382977
2015-09-16	21.84	22.11	21.64	21.98	346575
2015-09-17	21.94	22.26	21.83	22.04	353060
2015-09-18	21.69	22.12	21.68	21.88	1061237
2015-09-21	22.00	22.32	21.78	22.05	341942
2015-09-22	21.89	22.04	21.60	21.82	352595
2015-09-23	21.91	22.00	21.55	21.72	261149
2015-09-24	21.66	21.82	21.31	21.68	355225
2015-09-25	21.99	21.99	21.19	21.33	456422
2015-09-28	21.34	21.37	20.97	21.08	401694
2015-09-29	21.09	21.16	20.89	21.04	437875
2015-09-30	21.22	21.41	20.94	21.12	546493
2015-10-01	21.07	21.26	20.64	20.96	379882
2015-10-02	20.81	21.14	20.70	21.12	350429
2015-10-05	21.25	21.72	21.07	21.71	260679
2015-10-06	21.65	21.97	21.08	21.72	543996
2015-10-07	21.91	22.27	21.70	22.06	670613
2015-10-08	21.97	22.59	21.97	22.56	293338
2015-10-09	22.68	22.84	20.19	22.77	237997
2015-10-12	22.67	22.85	21.15	22.85	209339
2015-10-13	22.67	23.07	21.53	22.65	321055
2015-10-14	22.59	22.86	22.27	22.35	271714
2015-10-15	22.42	22.96	22.07	22.95	261578
2015-10-16	23.04	23.28	22.41	23.23	293086
2015-10-19	23.21	23.40	23.03	23.15	232208
2015-10-20	23.14	23.25	22.81	23.06	171526
2015-10-21	23.21	23.21	22.50	22.54	193762
2015-10-22	22.73	23.48	22.69	23.40	227787
2015-10-23	23.71	23.96	23.34	23.86	243301
2015-10-26	23.87	23.99	23.54	23.76	238910
2015-10-27	23.69	23.93	23.18	23.39	309512
2015-10-28	23.53	24.51	23.25	24.36	614108
2015-10-29	24.37	24.41	23.90	23.95	353116
2015-10-30	23.97	24.17	23.87	23.95	271134
2015-11-02	24.01	24.31	23.91	24.14	564418
2015-11-03	24.03	24.51	23.92	24.13	392017
2015-11-04	24.26	24.53	23.98	24.24	498509
2015-11-05	24.07	24.41	23.00	23.35	1995060
2015-11-06	22.99	24.25	22.35	24.25	618998
2015-11-09	24.14	24.26	23.55	23.87	644479
2015-11-10	23.75	24.16	23.18	24.13	346248
2015-11-11	24.20	24.61	23.97	24.29	429353
2015-11-12	24.05	24.31	22.38	23.89	334588
2015-11-13	23.73	23.90	23.31	23.36	400735
2015-11-16	23.27	23.58	22.75	23.56	210870
2015-11-17	23.65	23.88	23.38	23.52	303667
2015-11-18	23.49	23.67	22.59	23.64	368372
2015-11-19	23.69	23.69	23.32	23.48	358414
2015-11-20	23.63	23.65	23.14	23.28	615959
2015-11-23	23.29	23.47	23.07	23.19	476575
2015-11-24	23.02	23.31	22.85	23.19	552230
2015-11-25	23.16	23.41	23.15	23.25	360759
2015-11-27	23.21	23.53	23.13	23.43	198640
2015-11-30	23.44	23.61	23.34	23.52	782077
2015-12-01	23.66	23.67	23.26	23.58	549765
2015-12-02	23.59	23.65	23.11	23.18	389361
2015-12-03	23.34	23.50	22.87	23.04	398070
2015-12-04	23.03	23.69	23.03	23.58	353129
2015-12-07	23.50	23.56	22.80	22.94	290173
2015-12-08	22.78	22.91	21.92	22.62	291910
2015-12-09	22.58	22.77	22.14	22.26	301609
2015-12-10	22.31	22.37	21.52	22.16	333747
2015-12-11	21.74	22.07	21.57	21.75	370618
2015-12-14	21.66	22.48	20.45	22.35	579496
2015-12-15	22.51	23.03	22.09	22.96	384503
2015-12-16	23.18	23.27	22.79	23.19	530738
2015-12-17	23.30	23.30	22.90	23.06	462277
2015-12-18	23.00	23.00	22.34	22.73	1713811
2015-12-21	22.85	22.85	22.24	22.44	311672
2015-12-22	22.49	22.57	22.14	22.46	459308
2015-12-23	22.58	22.61	22.19	22.33	576755
2015-12-24	22.25	22.31	22.06	22.22	382007
2015-12-28	22.13	22.36	21.88	22.35	526832
2015-12-29	22.50	22.55	22.26	22.44	424432
2015-12-30	22.47	22.52	20.83	21.89	341472
2015-12-31	21.80	21.92	21.37	21.40	754702
2016-01-04	21.18	23.20	20.50	20.67	773651
2016-01-05	20.67	21.01	20.38	20.60	577770
2016-01-06	20.25	20.66	20.08	20.50	726365
2016-01-07	20.14	20.38	19.51	19.60	528147
2016-01-08	19.65	19.90	19.14	19.18	647801
2016-01-11	19.33	19.35	18.87	19.18	560385
2016-01-12	19.40	19.53	18.95	19.43	516362
2016-01-13	19.47	19.51	18.52	18.81	1021665
2016-01-14	18.97	19.49	17.36	19.36	574624
2016-01-15	18.79	19.12	17.23	19.04	646047
2016-01-19	19.11	19.84	18.33	18.71	665194
2016-01-20	18.44	19.10	18.37	18.83	1011180
2016-01-21	18.83	18.97	18.63	18.70	657332
2016-01-22	18.94	19.16	18.08	18.91	672999
2016-01-25	18.79	18.79	18.09	18.13	503838
2016-01-26	18.16	18.28	17.88	18.01	704662
2016-01-27	17.92	18.19	17.45	17.52	602210
2016-01-28	17.76	17.83	17.31	17.44	605936
2016-01-29	17.50	17.92	17.50	17.90	950529
2016-02-01	17.72	18.24	17.40	18.09	605445
2016-02-02	17.87	18.16	17.63	17.77	521987
2016-02-03	17.95	17.97	17.27	17.80	559597
2016-02-04	17.75	17.93	17.01	17.54	348627
2016-02-05	17.44	17.60	16.63	16.63	624332
2016-02-08	16.40	16.72	16.05	16.34	477160
2016-02-09	16.12	16.44	15.64	16.23	948786
2016-02-10	16.37	16.87	16.37	16.41	462161
2016-02-11	16.11	16.49	15.97	16.41	436650
2016-02-12	16.57	16.60	15.07	16.56	519216
2016-02-16	16.77	17.21	16.49	17.00	480173
2016-02-17	17.08	17.60	17.06	17.50	620489
2016-02-18	17.63	18.81	17.57	17.74	681985
2016-02-19	17.68	18.16	15.89	17.94	384775
2016-02-22	18.04	18.44	18.04	18.39	665500
2016-02-23	18.27	18.51	17.64	17.89	970469
2016-02-24	17.67	18.37	17.39	18.33	994440
2016-02-25	18.10	18.48	16.02	17.98	1509573
2016-02-26	17.94	18.69	17.10	18.29	989234
2016-02-29	18.22	19.00	17.47	18.66	944116
2016-03-01	18.76	19.73	18.69	19.63	1528225
2016-03-02	19.58	19.96	19.35	19.63	1356202
2016-03-03	19.88	19.98	19.37	19.94	948512
2016-03-04	20.00	20.21	19.63	20.18	643810
2016-03-07	20.14	20.22	19.55	20.20	651764
2016-03-08	20.02	20.25	19.73	20.20	1058927
2016-03-09	19.96	19.96	19.53	19.62	671872
2016-03-10	19.65	19.99	19.09	19.62	672667
2016-03-11	19.67	20.16	19.57	20.06	621697
2016-03-14	20.06	20.32	19.98	20.10	635484
2016-03-15	20.06	20.41	20.02	20.18	720094
2016-03-16	20.07	20.21	19.94	20.04	1019527
2016-03-17	20.05	20.22	19.79	19.97	879992
2016-03-18	20.06	20.24	19.83	20.02	1259094
2016-03-21	19.92	20.20	19.83	19.98	525616
2016-03-22	19.94	20.17	19.93	19.95	558299
2016-03-23	19.86	19.92	19.24	19.26	780984
2016-03-24	19.19	19.48	19.08	19.43	591078
2016-03-28	19.43	19.52	19.03	19.09	776016
2016-03-29	19.00	20.10	19.00	19.09	974167
2016-03-30	20.15	20.44	20.03	20.31	713098
2016-03-31	20.24	20.88	20.24	20.31	719861
2016-04-01	20.61	20.88	20.48	20.80	496022
2016-04-04	20.77	21.00	20.66	20.68	381828
2016-04-05	20.52	20.71	20.37	20.38	425149
2016-04-06	20.43	20.50	20.17	20.40	410664
2016-04-07	20.26	20.38	19.67	19.85	364293
2016-04-08	20.03	20.03	19.55	19.72	322274
2016-04-11	19.87	20.05	19.45	19.47	376633
2016-04-12	19.54	19.67	19.30	19.58	313477
2016-04-13	19.72	20.30	19.68	20.29	457742
2016-04-14	20.26	20.48	20.20	20.34	278152
2016-04-15	20.27	20.39	20.00	20.38	415202
2016-04-18	20.36	20.50	20.00	20.40	443998
2016-04-19	20.45	20.60	20.26	20.50	332234
2016-04-20	20.45	20.89	20.45	20.79	308037
2016-04-21	20.86	21.07	20.70	20.70	397215
2016-04-22	20.60	21.09	20.60	20.99	483296
2016-04-25	20.88	21.00	20.49	20.63	524753
2016-04-26	20.65	21.00	20.58	20.93	293897
2016-04-27	20.84	21.00	20.49	20.71	287210
2016-04-28	20.71	20.84	20.22	20.29	493671
2016-04-29	20.24	20.25	19.80	19.99	327134
2016-05-02	20.05	20.43	19.93	20.42	563091
2016-05-03	20.29	20.35	19.74	20.06	303771
2016-05-04	20.00	20.04	19.64	19.68	400253
2016-05-05	20.03	20.90	18.93	19.44	401917
2016-05-06	19.41	19.95	19.16	19.75	543968
2016-05-09	19.69	20.31	19.69	20.13	321165
2016-05-10	20.15	20.41	19.97	20.39	355199
2016-05-11	20.39	20.48	20.05	20.26	471465
2016-05-12	20.37	20.37	19.63	19.96	564138
2016-05-13	19.98	20.00	19.62	19.76	459008
2016-05-16	19.88	20.16	19.64	19.99	531830
2016-05-17	19.95	19.95	19.29	19.37	409500
2016-05-18	19.27	19.75	18.85	19.41	569619
2016-05-19	19.28	19.70	18.94	19.02	450048
2016-05-20	19.16	19.48	18.62	19.37	428147
2016-05-23	19.42	19.63	19.36	19.44	292981
2016-05-24	19.60	20.02	19.55	19.97	502877
2016-05-25	20.08	20.08	19.83	19.93	411776
2016-05-26	19.96	20.19	19.85	20.06	192781
2016-05-27	20.05	20.45	20.05	20.43	374235
2016-05-31	20.46	20.77	20.46	20.66	397864
2016-06-01	20.54	20.81	20.44	20.79	285454
2016-06-02	20.63	21.17	20.63	21.11	329539
2016-06-03	21.04	21.07	20.61	20.93	263522
2016-06-06	20.94	21.38	20.91	21.34	258471
2016-06-07	21.28	21.77	21.27	21.73	459548
2016-06-08	21.68	22.00	21.47	21.78	462252
2016-06-09	21.73	21.82	21.46	21.73	288113
2016-06-10	21.44	21.44	21.13	21.19	288634
2016-06-13	21.02	21.25	20.77	20.81	339310
2016-06-14	20.66	20.91	20.46	20.73	293291
2016-06-15	21.06	21.08	20.74	20.75	348269
2016-06-16	20.66	20.97	20.46	20.93	297558
2016-06-17	20.96	21.12	20.41	20.52	1132948
2016-06-20	20.81	21.22	20.68	20.85	307073
2016-06-21	20.89	21.03	20.67	20.99	337867
2016-06-22	20.97	21.07	20.79	20.79	350083
2016-06-23	21.02	21.51	20.79	21.49	345357
2016-06-24	20.35	20.50	19.83	19.91	650799
2016-06-27	19.63	19.78	18.49	18.54	631336
2016-06-28	18.65	18.91	18.25	18.72	512800
2016-06-29	18.94	19.11	18.39	19.04	324531
2016-06-30	19.13	19.53	18.72	19.51	429868
2016-07-01	19.45	19.67	19.42	19.57	303371
2016-07-05	19.48	19.64	18.95	19.07	258715
2016-07-06	18.89	19.07	18.72	18.96	355322
2016-07-07	19.06	19.16	18.78	18.98	238319
2016-07-08	19.21	19.42	18.97	19.38	517985
2016-07-11	19.52	19.61	19.41	19.55	406873
2016-07-12	19.76	19.96	19.56	19.85	469689
2016-07-13	19.93	20.00	19.60	19.67	351127
2016-07-14	19.94	19.94	19.54	19.64	347114
2016-07-15	19.76	19.84	19.24	19.68	377682
2016-07-18	19.72	19.90	19.51	19.63	231568
2016-07-19	19.64	19.68	18.51	19.64	240652
2016-07-20	19.73	19.79	19.51	19.69	325640
2016-07-21	19.63	19.77	19.28	19.31	244858
2016-07-22	19.29	19.36	18.98	19.32	292229
2016-07-25	19.31	19.36	19.10	19.16	345732
2016-07-26	19.22	19.41	19.01	19.39	615120
2016-07-27	19.47	19.74	19.38	19.63	492832
2016-07-28	18.94	20.32	18.26	19.85	975620
2016-07-29	19.91	20.10	19.57	19.81	620865
2016-08-01	19.78	20.09	19.35	19.73	508865
2016-08-02	19.67	19.75	18.99	18.99	455158
2016-08-03	18.91	19.16	18.83	18.89	482060
2016-08-04	18.83	19.01	18.56	18.60	288205
2016-08-05	18.71	19.27	18.71	18.98	565899
2016-08-08	18.92	19.05	18.78	18.84	398017
2016-08-09	18.90	19.24	18.73	19.17	324996
2016-08-10	19.16	19.20	19.04	19.10	461323
2016-08-11	19.11	19.21	18.99	19.05	713729
2016-08-12	18.97	18.97	18.55	18.68	322045
2016-08-15	18.69	18.87	18.45	18.54	288520
2016-08-16	18.51	18.59	18.14	18.16	430209
2016-08-17	18.13	18.40	17.57	17.87	589001
2016-08-18	17.88	18.04	17.78	17.92	640867
2016-08-19	17.91	18.10	17.80	18.08	393232
2016-08-22	17.97	18.13	17.90	18.00	182837
2016-08-23	18.05	18.55	17.71	18.51	461468
2016-08-24	18.44	18.61	17.79	18.55	349022
2016-08-25	18.53	18.64	18.06	18.63	254449
2016-08-26	18.59	18.94	17.74	18.76	286000
2016-08-29	18.77	18.98	18.59	18.77	301024
2016-08-30	18.82	19.02	18.77	19.00	226772
2016-08-31	19.03	19.20	18.87	19.10	499264
2016-09-01	19.16	19.26	18.85	19.23	387806
2016-09-02	19.39	19.57	19.32	19.54	408285
2016-09-06	19.62	19.72	19.29	19.39	269360
2016-09-07	19.33	19.80	19.31	19.44	669984
2016-09-08	19.44	19.44	19.11	19.13	388969
2016-09-09	18.90	19.00	18.43	18.43	465377
2016-09-12	18.31	18.86	18.31	18.84	350616
2016-09-13	18.64	18.71	18.03	18.04	362422
2016-09-14	18.08	18.28	17.89	17.97	199571
2016-09-15	17.97	18.30	17.87	18.28	464474
2016-09-16	18.27	18.32	18.07	18.16	639046
2016-09-19	18.29	18.50	18.05	18.31	267703
2016-09-20	18.45	18.45	18.22	18.30	224441
2016-09-21	18.34	18.53	18.27	18.51	256757
2016-09-22	18.68	18.99	18.66	18.97	434982
2016-09-23	18.93	19.05	18.74	18.94	346648
2016-09-26	18.80	18.96	18.67	18.69	394041
2016-09-27	18.66	19.03	18.66	18.99	234423
2016-09-28	19.06	19.31	18.79	19.30	284613
2016-09-29	19.23	19.27	18.98	19.12	395635
2016-09-30	19.26	19.49	18.88	19.38	557401
2016-10-03	19.24	19.41	19.11	19.16	291894
2016-10-04	19.18	19.56	19.14	19.49	285751
2016-10-05	19.61	19.84	19.46	19.61	343487
2016-10-06	19.58	19.80	19.50	19.71	214639
2016-10-07	19.72	19.72	19.18	19.21	861510
2016-10-10	19.37	19.61	19.25	19.41	255100
2016-10-11	19.32	19.56	18.63	18.65	381610
2016-10-12	18.70	18.86	18.61	18.74	283851
2016-10-13	18.52	18.60	18.34	18.47	351662
2016-10-14	18.52	19.02	18.49	19.00	717888
2016-10-17	19.07	19.53	19.02	19.50	651140
2016-10-18	19.77	19.77	19.49	19.73	343569
2016-10-19	19.75	20.06	19.69	20.04	355064
2016-10-20	19.94	20.02	19.62	19.71	472260
2016-10-21	19.54	19.79	19.39	19.69	258478
2016-10-24	19.93	20.20	19.79	19.83	259948
2016-10-25	19.84	19.87	19.37	19.41	302679
2016-10-26	19.32	19.47	18.96	19.10	289483
2016-10-27	19.22	19.35	18.54	18.70	342524
2016-10-28	18.64	18.87	18.41	18.50	478442
2016-10-31	18.48	18.61	18.03	18.12	615396
2016-11-01	18.20	19.05	18.20	19.01	1118176
2016-11-02	18.80	18.87	18.07	18.12	745137
2016-11-03	17.09	17.43	15.11	17.21	2408568
2016-11-04	17.00	17.45	16.81	17.01	1068555
2016-11-07	17.56	17.56	17.03	17.26	584541
2016-11-08	17.25	17.52	17.06	17.22	459053
2016-11-09	16.95	17.92	16.93	17.87	599939
2016-11-10	18.19	18.53	17.56	18.00	651864
2016-11-11	18.01	18.76	17.84	18.65	859637
2016-11-14	18.89	19.07	18.36	18.53	414974
2016-11-15	18.45	18.59	18.07	18.41	415265
2016-11-16	18.40	18.62	18.17	18.61	332319
2016-11-17	18.69	18.89	18.56	18.78	415606
2016-11-18	18.83	18.86	18.44	18.75	544041
2016-11-21	18.86	19.04	18.58	18.77	430440
2016-11-22	18.82	19.28	18.69	19.27	356655
2016-11-23	19.30	19.30	18.97	19.19	380652
2016-11-25	19.19	19.36	19.16	19.35	118343
2016-11-28	19.24	19.32	18.86	18.91	282273
2016-11-29	18.99	19.06	18.62	18.72	365936
2016-11-30	18.78	18.85	18.14	18.61	745646
2016-12-01	18.68	18.82	17.92	18.04	505369
2016-12-02	17.94	18.12	17.58	17.96	596267
2016-12-05	18.16	18.70	18.03	18.44	624165
2016-12-06	18.48	18.81	18.20	18.77	482713
2016-12-07	18.68	19.32	18.60	19.27	383563
2016-12-08	19.37	19.98	19.31	19.84	572502
2016-12-09	19.94	20.08	19.67	19.84	544259
2016-12-12	19.76	19.76	19.04	19.09	566193
2016-12-13	19.22	19.51	18.63	18.74	721350
2016-12-14	18.69	18.79	18.25	18.30	550677
2016-12-15	18.32	18.53	18.16	18.20	620618
2016-12-16	18.23	18.66	18.01	18.23	2746609
2016-12-19	18.15	18.78	18.04	18.71	508396
2016-12-20	18.88	18.92	18.49	18.66	497886
2016-12-21	18.55	18.60	18.29	18.35	308865
2016-12-22	18.31	18.32	17.96	17.98	353625
2016-12-23	17.93	18.11	17.80	18.07	231123
2016-12-27	17.95	18.45	17.95	18.38	209042
2016-12-28	18.44	18.44	18.10	18.24	374505
2016-12-29	18.27	18.40	18.13	18.33	246853
2016-12-30	18.35	18.36	18.06	18.15	375041
2017-01-03	18.44	18.80	18.20	18.56	530980
2017-01-04	18.70	18.97	18.64	18.92	522807
2017-01-05	18.86	19.16	18.69	18.93	449186
2017-01-06	19.03	19.03	18.76	18.78	345103
2017-01-09	18.69	19.14	18.57	18.87	439655
2017-01-10	18.93	19.17	18.85	19.04	348674
2017-01-11	18.98	19.12	18.85	19.11	376997
2017-01-12	19.02	19.02	18.72	18.79	370622
2017-01-13	18.90	19.11	18.74	19.09	270448
2017-01-17	18.97	19.07	18.67	18.78	347337
2017-01-18	18.93	18.93	18.63	18.82	272191
2017-01-19	18.83	18.92	18.73	18.88	326254
2017-01-20	18.90	19.15	18.87	19.13	333428
2017-01-23	19.07	19.40	19.00	19.35	310197
2017-01-24	19.41	19.77	19.28	19.74	401796
2017-01-25	19.95	19.97	19.75	19.93	266518
2017-01-26	19.96	19.96	19.36	19.46	392392
2017-01-27	19.44	19.58	19.35	19.44	307854
2017-01-30	19.28	19.43	18.97	19.23	441662
2017-01-31	19.11	19.53	18.98	19.40	657219
2017-02-01	19.58	19.63	18.84	18.94	427535
2017-02-02	18.86	19.04	18.68	18.85	492668
2017-02-03	19.10	19.52	19.06	19.48	409541
2017-02-06	19.37	19.60	18.99	19.12	290774
2017-02-07	19.10	19.24	19.01	19.15	210395
2017-02-08	19.04	19.12	18.80	19.08	284456
2017-02-09	19.13	19.77	19.07	19.73	650300
2017-02-10	19.87	19.88	19.22	19.85	447339
2017-02-13	20.00	20.03	19.64	19.66	343326
2017-02-14	19.56	19.56	19.30	19.52	450714
2017-02-15	19.36	19.56	19.30	19.49	421670
2017-02-16	19.55	19.70	19.41	19.68	385297
2017-02-17	19.74	19.96	19.62	19.90	376337
2017-02-21	19.97	20.16	19.91	20.12	247094
2017-02-22	20.10	20.20	19.84	20.08	339366
2017-02-23	20.25	20.30	19.81	20.21	436194
2017-02-24	19.99	20.37	19.88	20.29	265848
2017-02-27	20.25	20.58	20.18	20.56	591331
2017-02-28	20.48	20.48	19.55	19.57	603789
2017-03-01	19.92	20.14	19.59	19.71	926618
2017-03-02	20.80	22.96	20.80	22.81	2153087
2017-03-03	22.00	22.35	21.36	22.01	1417987
2017-03-06	21.47	21.97	21.06	21.75	823884
2017-03-07	21.60	21.96	21.60	21.78	694246
2017-03-08	21.93	22.12	21.44	21.81	588969
2017-03-09	21.79	22.06	21.51	21.91	700759
2017-03-10	21.70	21.99	21.39	21.91	782000
2017-03-13	21.98	22.22	21.83	22.19	614172
2017-03-14	22.16	22.26	21.90	22.17	431018
2017-03-15	22.20	22.47	22.05	22.41	598535
2017-03-16	22.49	22.68	22.41	22.64	399123
2017-03-17	22.52	22.91	22.47	22.78	1127969
2017-03-20	22.75	22.86	22.43	22.45	313698
2017-03-21	22.60	22.66	21.77	21.78	457240
2017-03-22	21.71	22.39	21.39	21.70	491067
2017-03-23	21.69	21.76	21.43	21.73	510579
2017-03-24	21.80	22.09	21.75	21.88	496428
2017-03-27	21.53	21.54	21.17	21.47	637661
2017-03-28	21.40	21.57	21.22	21.43	386508
2017-03-29	21.38	21.52	21.28	21.46	552381
2017-03-30	21.42	21.56	21.21	21.43	279859
2017-03-31	21.45	21.55	21.27	21.39	684752
2017-04-03	21.47	21.56	21.11	21.24	435965
2017-04-04	21.21	21.46	21.06	21.31	483839
2017-04-05	21.44	21.51	20.92	20.93	445400
2017-04-06	20.92	21.09	20.70	21.08	449902
2017-04-07	20.95	21.29	20.69	21.15	680635
2017-04-10	21.15	21.30	20.94	21.20	292918
2017-04-11	21.10	21.29	20.94	21.13	423609
2017-04-12	21.15	21.39	20.88	20.94	365302
2017-04-13	20.86	21.00	20.54	20.55	388781
2017-04-17	20.69	20.89	20.51	20.84	301345
2017-04-18	20.81	21.17	20.57	21.16	341890
2017-04-19	21.24	21.67	21.07	21.33	413936
2017-04-20	21.44	21.51	21.23	21.49	604188
2017-04-21	21.57	21.57	21.37	21.50	767235
2017-04-24	21.99	21.99	21.44	21.47	545148
2017-04-25	21.50	21.68	21.45	21.61	574236
2017-04-26	21.66	22.38	21.66	22.19	949366
2017-04-27	22.10	22.16	21.62	21.64	387475
2017-04-28	21.69	21.69	21.41	21.49	489537
2017-05-01	21.57	21.85	21.45	21.82	354328
2017-05-02	21.85	21.89	21.47	21.58	513064
2017-05-03	21.43	21.57	21.24	21.50	429494
2017-05-04	22.56	22.94	21.53	22.55	1562260
2017-05-05	22.40	23.87	22.39	23.83	1200855
2017-05-08	23.72	23.97	23.49	23.71	777903
2017-05-09	23.70	23.88	23.60	23.73	655642
2017-05-10	23.70	23.82	23.42	23.66	318883
2017-05-11	23.56	23.71	23.12	23.23	336645
2017-05-12	23.18	23.18	22.88	23.02	287246
2017-05-15	23.08	23.42	22.65	23.15	342326
2017-05-16	23.15	23.33	23.04	23.19	271644
2017-05-17	22.90	22.97	22.13	22.15	625245
2017-05-18	22.03	22.34	21.48	21.96	709278
2017-05-19	21.99	22.65	21.87	22.50	567619
2017-05-22	22.53	23.39	22.53	22.87	416032
2017-05-23	22.98	23.19	22.59	22.97	455793
2017-05-24	23.00	23.26	22.90	23.15	457624
2017-05-25	23.27	23.54	23.21	23.22	388651
2017-05-26	23.17	23.19	22.84	23.04	329226
2017-05-30	22.98	23.14	22.87	22.95	298500
2017-05-31	23.07	23.07	22.70	22.86	335924
2017-06-01	22.92	23.17	22.80	23.16	455319
2017-06-02	23.24	23.69	23.24	23.43	470768
2017-06-05	23.37	23.53	23.18	23.18	300075
2017-06-06	22.95	23.27	22.73	23.05	350725
2017-06-07	23.07	23.21	22.90	22.95	272929
2017-06-08	23.01	23.27	22.81	23.27	354973
2017-06-09	23.38	23.55	22.66	22.83	377540
2017-06-12	22.82	23.96	22.44	22.88	408198
2017-06-13	23.03	23.13	22.86	22.98	403641
2017-06-14	23.03	23.11	22.43	22.59	400794
2017-06-15	22.31	22.70	22.26	22.64	295662
2017-06-16	22.34	22.36	21.78	22.29	1079069
2017-06-19	22.35	22.56	22.24	22.53	353786
2017-06-20	22.48	22.55	22.12	22.52	452132
2017-06-21	22.56	22.83	22.46	22.77	506079
2017-06-22	22.76	23.16	22.48	23.14	367156
2017-06-23	23.15	23.68	23.09	23.51	652574
2017-06-26	23.55	23.77	22.89	22.91	545581
2017-06-27	22.86	23.08	22.63	22.65	462767
2017-06-28	22.85	23.30	22.60	22.92	415655
2017-06-29	22.93	23.04	22.15	22.52	354958
2017-06-30	22.57	22.69	22.34	22.37	373670
2017-07-03	22.44	22.60	22.08	22.22	246907
2017-07-05	22.23	22.40	21.92	22.05	279248
2017-07-06	21.86	21.98	21.49	21.57	497953
2017-07-07	21.61	21.98	21.57	21.92	438406
2017-07-10	21.91	22.12	21.75	21.83	353059
2017-07-11	22.09	22.99	21.85	22.97	985807
2017-07-12	23.18	23.78	23.10	23.75	485406
2017-07-13	23.25	24.03	23.02	24.01	704125
2017-07-14	24.00	24.03	23.33	23.67	386018
2017-07-17	23.69	24.00	23.36	23.88	315979
2017-07-18	23.80	23.92	23.50	23.77	399402
2017-07-19	23.83	23.99	23.61	23.94	389562
2017-07-20	23.94	24.17	23.87	24.11	204347
2017-07-21	24.26	24.40	23.86	24.16	650126
2017-07-24	24.17	24.32	24.07	24.26	305550
2017-07-25	24.34	24.57	24.07	24.42	765920
2017-07-26	24.40	24.57	24.14	24.14	542440
2017-07-27	24.50	24.65	23.79	24.04	561644
2017-07-28	24.05	24.05	23.06	23.10	499037
2017-07-31	23.23	23.36	22.78	23.17	441037
2017-08-01	23.33	23.34	22.84	23.20	460407
2017-08-02	23.15	23.25	22.27	22.28	377370
2017-08-03	22.38	22.48	21.86	21.95	419402
2017-08-04	22.01	22.05	21.71	22.02	338310
2017-08-07	21.99	22.10	21.61	21.73	517020
2017-08-08	21.71	21.90	21.42	21.44	372815
2017-08-09	21.27	21.76	21.15	21.43	974684
2017-08-10	21.22	21.38	21.03	21.30	555217
2017-08-11	21.43	21.62	21.30	21.37	237711
2017-08-14	21.53	22.02	21.50	22.00	366891
2017-08-15	22.03	22.29	21.96	22.13	706267
2017-08-16	22.15	22.15	21.85	21.86	340437
2017-08-17	21.81	21.89	21.25	21.26	491565
2017-08-18	21.06	21.42	21.06	21.33	465478
2017-08-21	21.30	21.40	21.11	21.33	298719
2017-08-22	21.42	21.85	21.33	21.80	280907
2017-08-23	21.78	22.01	21.59	21.71	326601
2017-08-24	21.83	22.01	21.73	21.95	283583
2017-08-25	22.04	22.15	21.94	22.02	445154
2017-08-28	22.12	22.13	21.92	22.12	195035
2017-08-29	21.94	22.24	21.76	22.07	231719
2017-08-30	22.05	22.34	21.79	22.24	229878
2017-08-31	22.41	22.99	22.41	22.76	532041
2017-09-01	22.79	22.79	22.55	22.73	331756
2017-09-05	22.67	22.88	22.52	22.59	286376
2017-09-06	22.68	22.72	22.49	22.60	317224
2017-09-07	22.68	22.98	22.50	22.78	271310
2017-09-08	22.71	22.90	22.59	22.66	282291
2017-09-11	22.85	23.20	22.50	23.07	284908
2017-09-12	23.18	23.39	23.05	23.36	276309
2017-09-13	23.34	23.40	22.91	22.96	333739
2017-09-14	22.93	22.93	22.58	22.72	353140
2017-09-15	22.74	23.01	22.48	22.50	1092195
2017-09-18	22.59	23.09	22.55	22.94	414804
2017-09-19	22.91	23.00	22.83	22.85	334866
2017-09-20	22.84	23.01	22.66	22.89	369519
2017-09-21	22.91	23.25	22.89	23.06	222524
2017-09-22	22.97	23.14	22.74	23.03	371852
2017-09-25	22.97	23.13	22.54	22.80	334096
2017-09-26	22.91	23.00	22.46	22.48	499776
2017-09-27	22.70	23.45	22.56	23.15	609033
2017-09-28	23.14	23.20	22.81	22.93	454297
2017-09-29	22.94	23.04	22.72	22.78	418539
2017-10-02	22.85	23.24	22.71	23.18	433267
2017-10-03	23.28	23.49	23.03	23.28	514249
2017-10-04	23.28	23.40	22.97	23.25	232678
2017-10-05	23.33	23.50	23.22	23.42	473720
2017-10-06	23.40	24.31	23.34	23.87	796744
2017-10-09	23.91	24.10	23.64	23.86	270115
2017-10-10	23.95	24.15	23.77	24.08	323616
2017-10-11	24.06	24.20	23.81	23.99	243744
2017-10-12	23.98	24.23	23.86	24.02	316102
2017-10-13	24.05	24.16	23.72	23.94	261848
2017-10-16	24.00	24.26	23.76	23.99	253854
2017-10-17	23.98	24.25	23.80	23.88	231470
2017-10-18	23.99	24.23	23.88	23.97	289274
2017-10-19	23.86	23.97	23.42	23.93	348075
2017-10-20	24.21	24.26	23.98	24.20	217890
2017-10-23	24.25	24.29	23.97	24.08	212859
2017-10-24	24.17	24.28	23.79	23.95	290345
2017-10-25	23.90	24.38	23.86	24.33	329350
2017-10-26	24.42	24.57	24.27	24.44	357164
2017-10-27	24.50	24.66	24.24	24.60	452956
2017-10-30	24.52	24.52	23.71	24.02	367742
2017-10-31	24.11	24.28	23.75	24.08	412822
2017-11-01	24.30	24.43	23.04	23.77	955258
2017-11-02	25.00	25.00	22.34	23.03	827483
2017-11-03	23.23	23.67	22.75	23.50	760157
2017-11-06	23.39	23.52	22.98	23.01	359647
2017-11-07	23.00	23.10	22.55	22.73	457781
2017-11-08	22.62	23.20	22.49	23.19	614817
2017-11-09	23.00	23.24	22.84	23.15	533223
2017-11-10	23.00	23.46	22.95	23.33	343431
2017-11-13	23.13	23.38	22.92	22.98	521327
2017-11-14	22.91	23.00	22.70	22.81	390224
2017-11-15	22.67	22.69	22.33	22.47	727410
2017-11-16	22.53	22.98	22.35	22.83	321650
2017-11-17	22.68	22.88	22.47	22.82	274834
2017-11-20	22.87	23.30	22.73	23.29	339926
2017-11-21	23.42	23.63	23.14	23.23	541151
2017-11-22	23.32	23.73	23.25	23.42	459596
2017-11-24	23.49	23.56	23.29	23.38	191660
2017-11-27	23.37	23.55	23.15	23.42	392742
2017-11-28	23.44	23.63	22.77	23.50	550951
2017-11-29	23.52	23.76	22.93	23.02	404854
2017-11-30	23.13	23.13	22.67	22.88	448701
2017-12-01	22.87	23.16	22.09	22.89	526442
2017-12-04	23.14	23.14	22.36	22.37	540652
2017-12-05	22.38	22.61	22.31	22.42	445489
2017-12-06	22.42	22.81	22.26	22.50	427676
2017-12-07	22.53	22.80	22.31	22.48	584029
2017-12-08	22.67	22.93	22.35	22.39	489582
2017-12-11	22.36	22.64	22.05	22.38	855329
2017-12-12	22.39	22.72	22.34	22.46	638995
2017-12-13	22.40	22.64	22.22	22.50	723706
2017-12-14	22.52	22.66	22.18	22.20	575575
2017-12-15	22.20	23.12	22.19	22.84	1360716
2017-12-18	22.99	23.49	22.97	23.08	604706
2017-12-19	23.06	23.20	22.58	22.64	666873
2017-12-20	22.73	22.73	22.29	22.54	540634
2017-12-21	22.60	22.79	22.30	22.55	470760
2017-12-22	22.57	22.63	22.33	22.45	406779
2017-12-26	22.36	22.57	22.01	22.44	288574
2017-12-27	22.44	22.68	22.33	22.39	405703
2017-12-28	22.45	22.97	22.43	22.57	404630
2017-12-29	22.60	22.98	22.49	22.67	493015
2018-01-02	22.54	22.99	22.54	22.69	585670
2018-01-03	22.69	22.78	22.42	22.51	491021
2018-01-04	22.65	22.92	22.60	22.73	563328
2018-01-05	22.81	22.96	22.56	22.80	485065
2018-01-08	22.79	23.27	22.58	23.04	889137
2018-01-09	23.06	23.27	22.85	22.92	623155
2018-01-10	22.88	22.96	22.63	22.88	424136
2018-01-11	22.94	23.59	22.94	23.50	566446
2018-01-12	23.58	23.70	22.14	23.40	505577
2018-01-16	23.46	23.57	22.66	22.68	644754
2018-01-17	22.82	22.89	22.62	22.77	625427
2018-01-18	22.73	22.94	22.66	22.70	636928
2018-01-19	22.68	23.34	22.64	23.21	607153
2018-01-22	23.15	23.27	22.89	23.04	516042
2018-01-23	22.97	23.16	22.88	22.96	382983
2018-01-24	23.09	23.22	22.63	22.97	451622
2018-01-25	23.04	23.19	22.85	22.96	511621
2018-01-26	23.10	23.20	22.95	23.13	279621
2018-01-29	23.08	23.27	23.03	23.12	475680
2018-01-30	22.92	23.25	22.88	23.06	524401
2018-01-31	23.16	23.49	23.09	23.44	494562
2018-02-01	23.27	23.80	22.73	23.76	612866
2018-02-02	23.67	23.71	23.00	23.06	474714
2018-02-05	22.83	23.07	21.73	21.74	815645
2018-02-06	21.32	21.98	21.00	21.85	916742
2018-02-07	21.83	21.93	21.44	21.54	609528
2018-02-08	21.63	21.63	20.71	20.71	494792
2018-02-09	20.95	21.22	20.23	21.14	968659
2018-02-12	21.24	21.63	21.14	21.55	436558
2018-02-13	21.46	21.69	21.34	21.67	778998
2018-02-14	21.39	22.38	21.26	22.29	721127
2018-02-15	23.53	23.55	22.32	23.05	602603
2018-02-16	23.05	23.63	23.05	23.34	568634
2018-02-20	23.24	23.75	23.20	23.36	410843
2018-02-21	23.38	23.49	22.63	22.66	751026
2018-02-22	23.18	24.46	22.67	23.68	1389291
2018-02-23	24.05	24.92	23.81	24.91	937608
2018-02-26	24.26	25.01	24.26	24.86	941023
2018-02-27	24.85	25.02	24.20	24.24	861017
2018-02-28	24.36	24.68	23.62	23.65	880687
2018-03-01	23.66	23.72	22.95	23.16	863528
2018-03-02	22.94	24.05	22.89	23.98	1016194
2018-03-05	23.89	24.84	23.74	24.49	1530606
2018-03-06	24.56	25.42	24.27	25.42	1382809
2018-03-07	25.17	25.88	25.17	25.64	927055
2018-03-08	25.79	25.96	25.43	25.53	551029
2018-03-09	25.75	26.07	25.47	26.02	772671
2018-03-12	26.07	26.10	25.61	26.03	484353
2018-03-13	26.14	26.14	25.68	26.01	615899
2018-03-14	26.08	26.16	25.78	26.00	478836
2018-03-15	26.09	26.24	25.89	26.14	478634
2018-03-16	26.13	26.25	25.55	25.97	1310832
2018-03-19	25.88	26.37	25.17	25.79	599076
2018-03-20	25.66	25.82	25.51	25.64	374161
2018-03-21	25.69	25.87	25.48	25.55	206435
2018-03-22	25.24	25.67	25.05	25.06	450123
2018-03-23	25.06	25.41	24.12	24.13	515123
2018-03-26	24.55	25.24	24.13	24.65	369657
2018-03-27	24.71	24.71	23.62	23.79	402036
2018-03-28	23.81	24.03	23.31	23.53	789349
2018-03-29	23.70	24.13	23.38	23.72	995164
2018-04-02	23.71	23.91	22.96	23.21	781225
2018-04-03	23.38	23.93	23.23	23.79	603607
2018-04-04	23.34	23.91	23.31	23.81	828885
2018-04-05	23.98	24.26	23.85	24.15	520029
2018-04-06	23.99	24.19	23.72	23.88	627400
2018-04-09	24.04	24.27	23.85	23.89	439703
2018-04-10	24.28	24.41	24.07	24.33	687280
2018-04-11	24.20	24.65	24.11	24.36	294853
2018-04-12	24.46	24.57	24.29	24.35	253116
2018-04-13	24.39	24.53	24.15	24.24	193387
2018-04-16	24.41	24.61	24.27	24.52	251510
2018-04-17	24.63	25.18	24.63	25.00	320971
2018-04-18	25.09	25.24	24.90	24.93	261823
2018-04-19	24.85	25.11	24.78	24.83	233314
2018-04-20	24.70	24.83	24.40	24.49	243842
2018-04-23	24.64	24.85	24.25	24.42	333691
2018-04-24	24.50	24.79	23.93	24.23	292620
2018-04-25	24.14	24.33	23.84	24.03	544851
2018-04-26	24.11	24.32	23.82	23.85	672796
2018-04-27	23.93	23.95	23.45	23.53	493904
2018-04-30	23.53	23.71	23.19	23.25	533018
2018-05-01	23.16	23.34	22.69	23.16	926920
2018-05-02	23.13	23.36	23.02	23.03	325056
2018-05-03	22.99	23.28	22.74	23.12	506095
2018-05-04	23.00	23.59	22.94	23.23	558057
2018-05-07	23.30	23.60	23.30	23.46	490604
2018-05-08	23.47	23.81	23.42	23.50	522372
2018-05-09	23.55	23.89	23.36	23.89	1174670
2018-05-10	23.00	23.76	22.56	23.34	1501400
2018-05-11	23.24	23.31	22.44	22.55	1129230
2018-05-14	22.59	22.72	22.29	22.43	851716
2018-05-15	22.29	22.61	22.13	22.56	1059387
2018-05-16	22.59	23.27	22.51	23.26	1140637
2018-05-17	23.25	23.88	23.19	23.85	1154021
2018-05-18	23.94	24.08	23.78	23.89	994245
2018-05-21	23.96	24.25	23.76	24.02	913182
2018-05-22	24.08	24.26	23.86	23.88	612731
2018-05-23	23.78	23.88	23.61	23.87	394691
2018-05-24	23.87	24.04	23.67	23.90	368783
2018-05-25	23.91	24.13	23.85	23.93	380196
2018-05-29	23.76	24.00	23.67	23.84	488546
2018-05-30	23.98	24.30	23.72	24.20	561094
2018-05-31	24.26	24.55	24.10	24.15	632773
2018-06-01	24.38	24.75	24.32	24.40	712889
2018-06-04	24.39	24.87	24.38	24.87	468764
2018-06-05	24.85	25.11	24.73	24.98	380859
2018-06-06	25.06	25.16	24.69	25.01	725805
2018-06-07	24.95	25.11	24.58	24.99	533173
2018-06-08	25.02	25.30	24.90	25.23	855163
2018-06-11	25.25	25.59	25.10	25.53	373896
2018-06-12	25.59	25.90	25.07	25.72	554516
2018-06-13	25.66	25.84	25.32	25.66	588261
2018-06-14	25.79	25.88	25.34	25.79	729251
2018-06-15	25.72	26.16	25.51	26.14	1172409
2018-06-18	26.04	26.63	25.92	26.57	662304
2018-06-19	26.41	26.87	26.20	26.84	585555
2018-06-20	26.90	27.16	26.79	26.83	551698
2018-06-21	26.89	26.93	26.30	26.32	494238
2018-06-22	26.44	26.44	25.94	26.01	867400
2018-06-25	25.89	25.89	25.12	25.20	431213
2018-06-26	25.24	25.46	25.00	25.17	567456
2018-06-27	25.22	25.51	24.17	24.25	687404
2018-06-28	24.24	24.70	24.24	24.67	486833
2018-06-29	24.75	24.99	24.62	24.67	583944
2018-07-02	24.52	25.05	24.37	25.03	300790
2018-07-03	25.13	25.36	24.96	25.15	315972
2018-07-05	25.32	25.69	25.17	25.62	499695
2018-07-06	25.65	26.06	25.61	26.02	287754
2018-07-09	26.16	26.38	26.13	26.29	291398
2018-07-10	26.33	26.42	26.07	26.20	318370
2018-07-11	26.08	26.29	25.81	26.07	242021
2018-07-12	26.19	26.48	26.16	26.47	321381
2018-07-13	26.49	26.57	26.23	26.30	315728
2018-07-16	26.35	26.35	26.08	26.24	300137
2018-07-17	26.22	26.48	26.02	26.40	250291
2018-07-18	26.38	26.44	26.09	26.42	264228
2018-07-19	26.36	26.80	26.27	26.79	577598
2018-07-20	26.74	26.92	26.54	26.56	311544
2018-07-23	26.54	26.63	26.34	26.46	442966
2018-07-24	26.62	26.65	25.76	25.91	297779
2018-07-25	25.97	26.33	25.80	26.31	425758
2018-07-26	26.32	26.76	26.24	26.46	568283
2018-07-27	26.39	26.51	25.85	26.14	611341
2018-07-30	26.06	28.00	25.57	25.77	444976
2018-07-31	25.79	25.95	25.64	25.84	776558
2018-08-01	25.90	26.70	25.90	26.46	850807
2018-08-02	25.21	26.80	25.21	26.55	1202113
2018-08-03	26.71	27.01	25.53	27.00	566530
2018-08-06	27.00	27.70	26.63	27.14	1232665
2018-08-07	27.24	27.49	27.24	27.43	446701
2018-08-08	27.30	27.57	27.26	27.50	298625
2018-08-09	27.50	27.89	27.33	27.36	322451
2018-08-10	27.11	27.39	26.66	27.16	371499
2018-08-13	27.24	27.48	27.05	27.22	306809
2018-08-14	27.22	27.40	27.16	27.22	762065
2018-08-15	27.20	27.28	26.71	26.98	342831
2018-08-16	27.00	27.11	26.83	26.98	319693
2018-08-17	26.90	27.11	26.70	26.95	479184
2018-08-20	27.00	27.35	26.72	27.30	490934
2018-08-21	27.31	27.76	27.30	27.53	303910
2018-08-22	27.57	27.99	27.54	27.98	246984
2018-08-23	27.97	28.10	27.88	27.96	250789
2018-08-24	28.06	28.50	28.06	28.46	405658
2018-08-27	28.54	28.58	28.06	28.14	273904
2018-08-28	28.23	28.25	27.94	28.02	290537
2018-08-29	28.09	28.56	27.88	28.54	326595
2018-08-30	28.46	28.51	28.23	28.37	206784
2018-08-31	28.32	28.44	27.98	28.41	389676
2018-09-04	28.36	28.53	28.22	28.36	374139
2018-09-05	28.36	28.36	27.53	27.87	304360
2018-09-06	27.93	28.14	27.82	28.09	296813
2018-09-07	28.02	28.34	27.21	28.29	371661
2018-09-10	28.39	28.40	28.00	28.10	365553
2018-09-11	27.99	28.43	27.93	28.17	207159
2018-09-12	28.26	28.70	27.98	28.59	492880
2018-09-13	28.68	28.78	28.27	28.42	241179
2018-09-14	28.48	28.98	28.42	28.93	401288
2018-09-17	28.89	28.96	27.72	27.87	420726
2018-09-18	27.92	28.45	27.70	28.25	583159
2018-09-19	28.28	28.34	27.81	28.01	457165
2018-09-20	28.10	28.51	27.93	28.51	308925
2018-09-21	28.53	28.84	28.29	28.35	810095
2018-09-24	28.27	28.41	28.03	28.38	227455
2018-09-25	28.42	28.68	28.30	28.63	267661
2018-09-26	28.75	28.81	28.16	28.23	402487
2018-09-27	28.31	28.51	28.14	28.19	458866
2018-09-28	28.12	28.62	28.11	28.14	591798
2018-10-01	28.33	28.45	27.22	27.26	438030
2018-10-02	27.25	27.31	26.59	26.79	352766
2018-10-03	26.94	27.45	26.61	27.25	440588
2018-10-04	27.15	27.15	26.41	26.68	424391
2018-10-05	26.73	26.95	26.34	26.82	733647
2018-10-08	26.83	27.02	26.30	26.65	903599
2018-10-09	26.62	26.79	26.15	26.43	613260
2018-10-10	26.33	26.33	25.17	25.24	609588
2018-10-11	25.08	25.39	24.73	25.08	821786
2018-10-12	25.53	25.72	25.10	25.50	752577
2018-10-15	25.39	26.01	25.30	25.74	457866
2018-10-16	25.94	26.92	25.78	26.88	531558
2018-10-17	26.81	26.91	26.52	26.81	424942
2018-10-18	26.66	26.79	26.17	26.29	345714
2018-10-19	26.00	26.57	25.88	25.94	445725
2018-10-22	26.08	26.48	25.92	26.28	377845
2018-10-23	25.89	26.08	25.39	25.81	597117
2018-10-24	25.81	25.97	24.78	24.89	1035713
2018-10-25	25.15	25.52	24.96	25.33	599163
2018-10-26	24.90	25.43	24.39	24.85	604482
2018-10-29	25.27	25.69	24.02	24.40	499685
2018-10-30	24.45	24.83	24.21	24.69	504813
2018-10-31	24.89	25.24	24.71	25.09	616998
2018-11-01	25.18	25.79	24.94	25.43	667237
2018-11-02	25.44	25.74	25.25	25.55	651397
2018-11-05	25.55	25.61	25.03	25.18	459428
2018-11-06	25.10	25.53	25.10	25.39	416600
2018-11-07	25.45	26.23	25.38	26.01	893304
2018-11-08	29.65	30.00	28.25	29.00	3101292
2018-11-09	29.31	30.25	28.91	30.12	1468278
2018-11-12	30.08	30.20	28.90	29.13	967093
2018-11-13	29.28	29.53	28.46	28.80	703785
2018-11-14	29.15	29.45	28.40	28.51	594397
2018-11-15	28.36	29.25	28.10	29.23	680291
2018-11-16	28.92	29.63	28.63	29.52	516859
2018-11-19	29.47	29.48	27.89	27.98	752599
2018-11-20	27.44	27.95	26.92	27.90	982486
2018-11-21	28.23	28.80	28.12	28.43	920673
2018-11-23	28.08	28.60	27.54	28.14	173725
2018-11-26	28.48	28.83	28.23	28.77	738547
2018-11-27	28.52	28.98	27.98	28.08	453518
2018-11-28	28.30	29.52	28.30	29.32	897242
2018-11-29	29.07	29.44	28.76	28.99	502323
2018-11-30	29.02	29.20	28.59	28.88	925446
2018-12-03	29.31	29.53	29.05	29.44	640805
2018-12-04	29.41	29.41	28.03	28.25	759265
2018-12-06	27.76	28.33	27.62	28.33	713540
2018-12-07	28.35	28.35	26.87	27.16	713850
2018-12-10	27.14	27.94	26.90	27.19	576694
2018-12-11	27.71	28.29	27.07	27.47	601732
2018-12-12	27.93	28.38	27.78	28.06	450274
2018-12-13	28.10	28.28	27.58	27.89	594752
2018-12-14	27.63	28.00	27.37	27.47	339208
2018-12-17	27.33	27.65	26.57	26.70	837609
2018-12-18	27.08	27.33	26.66	26.96	833901
2018-12-19	27.04	27.98	26.78	27.04	658074
2018-12-20	26.89	27.27	25.81	26.55	795576
2018-12-21	26.55	27.47	26.04	26.23	2357929
2018-12-24	25.98	26.19	25.27	25.32	367904
2018-12-26	25.55	26.98	25.31	26.93	666116
2018-12-27	26.41	27.51	26.32	27.48	916461
2018-12-28	27.63	27.89	27.16	27.25	846259
2018-12-31	27.41	27.80	27.11	27.67	592752
2019-01-02	27.39	27.53	26.63	27.14	772421
2019-01-03	26.22	26.56	25.12	25.16	938990
2019-01-04	25.68	26.45	25.59	26.17	692252
2019-01-07	26.28	27.37	26.19	26.51	665968
2019-01-08	26.81	27.43	26.53	27.39	676547
2019-01-09	27.49	28.10	27.37	27.74	757612
2019-01-10	27.56	28.13	27.51	28.10	465595
2019-01-11	27.97	28.49	27.81	28.14	307067
2019-01-14	27.89	28.04	26.76	27.79	289316
2019-01-15	27.81	27.99	27.71	27.94	991728
2019-01-16	28.09	28.65	28.08	28.44	605858
2019-01-17	28.25	28.85	28.25	28.62	656204
2019-01-18	28.56	29.02	28.51	28.74	1040876
2019-01-22	28.48	28.65	27.97	28.23	648144
2019-01-23	28.33	28.46	27.96	28.43	955606
2019-01-24	28.43	28.66	28.19	28.61	881858
2019-01-25	28.91	29.35	28.83	29.23	526450
2019-01-28	28.87	29.10	28.71	28.82	651938
2019-01-29	28.82	28.82	28.48	28.60	587792
2019-01-30	28.85	28.85	28.30	28.73	687555
2019-01-31	28.76	29.60	28.73	29.56	1182607
2019-02-01	29.44	29.64	29.29	29.56	607462
2019-02-04	29.47	30.01	29.47	29.90	472613
2019-02-05	29.96	30.24	29.93	30.06	774824
2019-02-06	30.09	30.51	29.79	30.49	590902
2019-02-07	30.16	30.27	29.84	29.94	672523
2019-02-08	29.77	30.31	29.69	30.30	601252
2019-02-11	30.46	30.63	30.16	30.26	543465
2019-02-12	30.27	30.44	30.16	30.24	867387
2019-02-13	30.28	30.50	29.96	30.22	843832
2019-02-14	30.09	30.48	30.09	30.20	809761
2019-02-15	30.41	30.76	30.08	30.75	637370
2019-02-19	30.62	31.03	30.57	30.85	506915
2019-02-20	31.00	31.24	30.88	31.10	586920
2019-02-21	31.07	31.37	30.85	31.33	516403
2019-02-22	31.66	31.90	31.44	31.65	646580
2019-02-25	31.84	31.97	31.41	31.43	641314
2019-02-26	31.41	31.60	31.04	31.08	1100805
2019-02-27	30.98	31.18	30.66	31.18	713626
2019-02-28	30.11	32.47	28.37	31.87	1693803
2019-03-01	32.23	33.32	32.15	33.07	1055700
2019-03-04	32.99	33.29	32.36	33.07	1442163
2019-03-05	33.08	33.22	32.64	32.94	670289
2019-03-06	32.90	32.92	31.95	32.06	809267
2019-03-07	32.01	32.01	31.40	31.52	872743
2019-03-08	31.98	32.68	31.62	31.94	1188691
2019-03-11	32.00	32.88	32.00	32.61	774018
2019-03-12	32.63	33.00	32.44	32.91	429957
2019-03-13	33.05	33.40	33.00	33.14	538360
2019-03-14	33.15	33.79	33.07	33.28	612830
2019-03-15	33.36	33.95	32.94	33.65	1296794
2019-03-18	33.66	34.21	33.35	33.39	584302
2019-03-19	33.54	33.73	33.05	33.18	594623
2019-03-20	33.11	33.48	32.64	32.90	639792
2019-03-21	32.86	33.51	32.66	33.33	670389
2019-03-22	33.07	33.37	32.17	32.18	544077
2019-03-25	32.16	32.32	31.89	32.24	582375
2019-03-26	32.57	32.81	32.30	32.62	430320
2019-03-27	32.62	32.89	31.95	32.76	808993
2019-03-28	32.91	33.74	32.18	32.37	647452
2019-03-29	32.71	32.97	32.38	32.87	959850
2019-04-01	33.00	33.23	32.86	33.21	628763
2019-04-02	33.32	33.60	33.22	33.43	451755
2019-04-03	33.67	33.91	33.59	33.81	689283
2019-04-04	33.86	33.90	33.36	33.76	716427
2019-04-05	33.83	34.32	33.80	33.96	588671
2019-04-08	33.99	34.16	33.60	34.14	410747
2019-04-09	33.93	34.31	33.91	33.98	280338
2019-04-10	34.01	34.44	34.00	34.32	347196
2019-04-11	34.34	34.53	34.09	34.36	1161586
2019-04-12	34.57	34.57	33.97	34.02	513057
2019-04-15	34.07	34.54	34.02	34.46	404094
2019-04-16	34.70	34.98	34.28	34.51	427753
2019-04-17	34.65	34.81	33.65	33.71	483601
2019-04-18	33.65	34.15	33.37	33.97	517891
2019-04-22	33.82	34.20	33.76	34.16	366414
2019-04-23	34.23	35.32	34.11	34.97	742455
2019-04-24	34.98	35.27	34.63	34.76	580245
2019-04-25	34.77	34.94	34.10	34.45	349744
2019-04-26	34.48	34.92	34.25	34.83	454186
2019-04-29	34.84	35.27	34.84	35.17	390943
2019-04-30	35.20	35.68	34.97	35.52	657201
2019-05-01	35.69	35.86	34.75	34.85	518862
2019-05-02	34.79	35.15	34.58	34.98	442221
2019-05-03	35.12	35.47	34.97	35.42	419014
2019-05-06	34.79	35.55	34.51	35.44	536117
2019-05-07	35.06	35.28	34.15	34.40	321270
2019-05-08	34.36	34.57	33.98	34.12	788839
2019-05-09	33.19	33.70	31.00	32.17	1212055
2019-05-10	31.99	32.84	31.74	32.71	974832
2019-05-13	31.89	31.89	31.26	31.27	1128932
2019-05-14	31.49	31.59	31.14	31.38	898565
2019-05-15	31.08	31.46	31.08	31.25	773639
2019-05-16	31.40	32.35	31.20	32.07	942494
2019-05-17	31.69	32.01	31.29	31.42	585678
2019-05-20	31.06	31.54	30.81	31.01	370479
2019-05-21	31.25	31.57	31.08	31.51	557748
2019-05-22	31.43	32.04	31.10	32.02	970997
2019-05-23	31.60	31.77	31.33	31.58	824276
2019-05-24	31.75	32.18	31.75	32.03	611699
2019-05-28	32.07	32.57	31.92	31.94	673502
2019-05-29	31.68	32.09	31.45	31.80	771351
2019-05-30	31.83	32.15	31.79	32.09	763896
2019-05-31	31.68	32.05	31.45	31.46	759588
2019-06-03	31.44	32.49	30.51	30.63	1030385
2019-06-04	31.00	32.13	30.77	32.10	730279
2019-06-05	32.35	32.60	31.90	32.26	518160
2019-06-06	32.19	32.51	31.89	32.40	451712
2019-06-07	32.34	32.91	32.30	32.34	511749
2019-06-10	32.61	32.99	32.40	32.75	572227
2019-06-11	33.11	33.25	32.67	33.01	802842
2019-06-12	32.99	33.11	32.70	32.78	599960
2019-06-13	32.85	32.92	32.68	32.87	509325
2019-06-14	32.84	32.89	32.24	32.41	641316
2019-06-17	32.34	32.54	31.96	32.03	742133
2019-06-18	32.30	32.51	31.99	32.05	791526
2019-06-19	32.09	32.36	31.93	32.25	904571
2019-06-20	32.37	32.91	32.37	32.90	695790
2019-06-21	32.74	33.14	32.65	32.98	2018679
2019-06-24	32.93	33.05	32.37	32.44	521666
2019-06-25	32.54	32.72	32.24	32.35	736357
2019-06-26	32.51	32.82	32.38	32.61	580289
2019-06-27	32.78	33.20	32.76	33.17	429990
2019-06-28	33.32	34.41	33.32	34.34	1773468
2019-07-01	34.92	35.20	34.48	34.72	738277
2019-07-02	34.75	35.00	34.49	34.61	463007
2019-07-03	34.83	35.15	34.72	34.88	193672
2019-07-05	34.64	35.22	34.21	34.86	452848
2019-07-08	34.31	34.48	33.69	33.81	747075
2019-07-09	33.62	33.77	33.54	33.61	863895
2019-07-10	33.75	34.19	33.62	34.17	787620
2019-07-11	34.24	35.21	33.65	34.35	377334
2019-07-12	34.39	34.89	34.25	34.81	432712
2019-07-15	34.83	35.23	34.37	34.65	289685
2019-07-16	34.64	34.70	34.17	34.18	396487
2019-07-17	34.25	34.31	33.78	34.03	661386
2019-07-18	34.07	34.36	33.99	34.26	230297
2019-07-19	34.20	34.90	33.95	33.95	507317
2019-07-22	34.00	34.38	33.69	33.71	434015
2019-07-23	33.89	33.95	33.36	33.67	400940
2019-07-24	33.58	33.79	33.36	33.58	823337
2019-07-25	33.31	33.36	33.01	33.12	680692
2019-07-26	33.17	33.57	33.02	33.51	786281
2019-07-29	33.61	33.86	33.35	33.85	503942
2019-07-30	33.66	34.04	33.51	34.01	757060
2019-07-31	34.15	34.37	33.19	33.56	733203
2019-08-01	33.67	34.05	32.67	32.90	879039
2019-08-02	32.63	32.63	31.47	31.50	592859
2019-08-05	30.69	30.69	29.53	29.93	943264
2019-08-06	30.10	30.68	30.03	30.32	855597
2019-08-07	29.75	30.32	29.67	30.15	752892
2019-08-08	31.38	31.38	29.68	30.86	1364558
2019-08-09	30.42	30.81	29.12	29.16	917456
2019-08-12	28.93	28.94	28.53	28.58	874445
2019-08-13	28.49	29.13	28.48	29.04	696043
2019-08-14	28.38	28.99	28.02	28.83	1369775
2019-08-15	28.85	28.90	28.50	28.68	863089
2019-08-16	28.97	29.50	28.91	29.39	683085
2019-08-19	29.73	29.87	29.37	29.55	607282
2019-08-20	29.32	29.38	28.79	28.95	755937
2019-08-21	29.24	29.45	28.96	29.27	596020
2019-08-22	29.32	29.58	29.10	29.42	758613
2019-08-23	29.30	29.67	28.41	28.50	957043
2019-08-26	28.89	28.89	28.10	28.54	729527
2019-08-27	28.86	28.86	28.50	28.60	933457
2019-08-28	28.55	29.08	28.32	28.99	640595
2019-08-29	29.27	29.72	29.27	29.62	591323
2019-08-30	29.63	29.80	29.43	29.78	702021
2019-09-03	29.47	29.70	28.63	28.76	1364256
2019-09-04	29.07	29.40	28.67	29.28	1405176
2019-09-05	29.79	30.81	29.55	30.67	716902
2019-09-06	30.63	31.14	30.31	30.99	836926
2019-09-09	31.06	31.59	30.87	31.30	1556871
2019-09-10	31.19	31.25	30.43	30.78	903546
2019-09-11	30.95	31.99	30.53	31.96	835633
2019-09-12	32.70	33.06	31.99	32.90	1111444
2019-09-13	33.04	33.38	32.55	32.78	991438
2019-09-16	32.50	33.04	32.31	32.85	1268530
2019-09-17	32.72	32.95	32.42	32.70	724488
2019-09-18	32.89	32.89	32.04	32.51	744610
2019-09-19	32.49	32.93	32.12	32.16	674766
2019-09-20	32.07	32.31	31.54	31.86	2345750
2019-09-23	31.82	31.82	31.21	31.31	620764
2019-09-24	31.36	31.59	30.27	30.49	663261
2019-09-25	30.37	31.55	30.20	31.47	806916
2019-09-26	31.31	31.66	31.22	31.40	566183
2019-09-27	31.50	31.50	30.51	30.68	451004
2019-09-30	30.86	31.49	30.74	31.33	623758
2019-10-01	31.57	31.71	30.23	30.27	417392
2019-10-02	29.95	29.95	29.29	29.78	477392
2019-10-03	29.64	30.18	29.14	30.03	418142
2019-10-04	30.11	30.60	30.03	30.57	557017
2019-10-07	30.55	30.76	30.42	30.49	446257
2019-10-08	30.10	30.58	29.72	30.17	436472
2019-10-09	30.55	30.96	30.26	30.68	351431
2019-10-10	30.76	30.99	30.47	30.58	420336
2019-10-11	31.08	31.27	30.79	30.83	1411780
2019-10-14	30.65	30.73	30.23	30.31	513105
2019-10-15	30.45	31.40	30.32	31.29	528128
2019-10-16	31.05	31.32	30.74	31.30	621669
2019-10-17	31.51	31.75	31.32	31.53	451809
2019-10-18	31.33	31.50	30.72	30.97	447149
2019-10-21	31.36	31.54	30.99	31.23	284254
2019-10-22	31.22	31.43	30.80	30.83	281082
2019-10-23	30.71	31.09	30.43	30.75	314350
2019-10-24	31.09	31.33	30.51	31.15	341307
2019-10-25	31.16	31.29	30.96	31.14	393614
2019-10-28	31.45	31.85	31.40	31.76	301055
2019-10-29	31.67	32.06	31.55	31.92	338418
2019-10-30	31.92	32.27	31.64	32.01	249764
2019-10-31	31.97	32.04	31.11	31.39	456204
2019-11-01	31.57	32.06	31.35	31.82	543672
2019-11-04	32.17	32.17	31.56	31.80	520892
2019-11-05	31.98	32.27	31.78	31.91	497280
2019-11-06	31.85	32.00	31.37	31.62	495789
2019-11-07	33.20	34.02	32.30	34.00	880028
2019-11-08	34.03	34.50	33.68	34.40	465919
2019-11-11	33.86	34.27	33.49	33.69	516756
2019-11-12	33.80	34.04	33.48	33.76	380260
2019-11-13	33.42	34.19	33.42	34.16	540966
2019-11-14	34.10	34.34	33.52	33.61	595676
2019-11-15	33.88	34.12	33.68	33.72	354737
2019-11-18	33.59	33.88	33.49	33.70	903536
2019-11-19	33.89	36.53	33.78	36.39	1551730
2019-11-20	37.23	37.89	35.72	36.40	1100364
2019-11-21	36.48	36.91	36.10	36.24	883876
2019-11-22	36.31	36.70	36.12	36.63	498105
2019-11-25	36.88	37.61	36.79	37.45	629226
2019-11-26	37.37	37.86	37.23	37.71	944375
2019-11-27	37.70	38.02	37.53	37.79	667938
2019-11-29	37.53	37.93	37.37	37.50	308951
2019-12-02	37.56	37.63	36.60	36.73	517103
2019-12-03	36.09	36.69	35.77	36.64	463919
2019-12-04	36.82	37.05	36.11	36.15	523439
2019-12-05	36.29	36.29	35.94	36.05	551417
2019-12-06	36.54	36.92	36.35	36.41	1067606
2019-12-09	36.35	36.42	36.08	36.18	885225
2019-12-10	36.04	36.58	35.90	36.26	394024
2019-12-11	36.35	36.43	36.15	36.37	383326
2019-12-12	36.26	36.94	36.13	36.22	572998
2019-12-13	36.23	36.73	36.04	36.45	494298
2019-12-16	36.49	37.23	36.45	36.90	530733
2019-12-17	36.90	37.12	36.21	36.44	542517
2019-12-18	36.67	37.04	36.52	36.97	570456
2019-12-19	37.00	37.57	36.87	37.54	662768
2019-12-20	37.61	38.09	37.59	37.85	1246667
2019-12-23	37.85	37.94	37.34	37.69	336922
2019-12-24	37.65	37.65	37.29	37.40	180861
2019-12-26	37.40	37.87	37.35	37.81	186205
2019-12-27	37.90	37.97	37.61	37.72	515144
2019-12-30	37.82	38.04	37.28	37.58	829053
2019-12-31	37.58	38.12	37.50	37.89	627179
2020-01-02	38.08	38.44	37.74	38.20	357289
2020-01-03	37.58	38.40	37.58	38.26	436853
2020-01-06	37.76	38.50	37.57	38.44	489772
2020-01-07	38.32	38.83	38.19	38.56	459605
2020-01-08	38.54	38.99	38.47	38.73	436197
2020-01-09	38.98	39.37	38.82	38.93	467820
2020-01-10	39.11	39.36	38.28	38.51	448381
2020-01-13	38.48	39.14	38.04	39.06	543336
2020-01-14	35.60	37.39	34.43	37.08	1411027
2020-01-15	37.08	38.36	37.05	37.93	1128726
2020-01-16	38.27	38.63	37.84	37.90	890232
2020-01-17	38.30	38.35	37.20	37.30	931391
2020-01-21	37.23	37.68	36.89	36.95	645907
2020-01-22	37.12	37.58	36.67	36.76	679817
2020-01-23	36.70	36.94	36.43	36.60	483660
2020-01-24	36.55	36.73	35.66	35.85	1454186
2020-01-27	35.08	35.86	34.96	35.39	693302
2020-01-28	35.58	35.91	35.33	35.45	259446
2020-01-29	35.53	35.86	34.73	34.80	524429
2020-01-30	34.61	35.29	34.21	35.27	329301
2020-01-31	35.13	35.28	34.35	34.45	516045
2020-02-03	34.70	35.06	34.38	34.75	351527
2020-02-04	35.25	35.90	35.14	35.54	413162
2020-02-05	35.86	36.24	35.37	35.57	567802
2020-02-06	35.83	35.86	35.06	35.14	386561
2020-02-07	34.98	35.06	34.37	34.58	301879
2020-02-10	34.39	35.25	34.34	35.21	266394
2020-02-11	35.41	35.74	35.10	35.36	374314
2020-02-12	35.71	35.79	35.07	35.54	657723
2020-02-13	35.36	35.82	35.36	35.67	383288
2020-02-14	35.77	36.04	35.54	35.95	304985
2020-02-18	35.90	35.90	32.81	33.24	1047853
2020-02-19	33.40	34.42	33.26	34.03	713711
2020-02-20	34.03	34.03	33.15	33.70	510965
2020-02-21	33.53	33.54	32.64	33.05	473823
2020-02-24	31.62	32.60	31.42	32.32	408827
2020-02-25	32.33	32.34	30.81	30.84	617947
2020-02-26	31.00	31.41	29.72	29.80	530759
2020-02-27	27.89	29.19	26.00	28.21	978357
2020-02-28	27.51	28.32	27.07	27.87	1577911
2020-03-02	28.11	29.29	27.31	29.24	978141
2020-03-03	29.16	29.95	28.27	28.71	1256402
2020-03-04	29.14	30.08	28.45	30.02	1060321
2020-03-05	29.05	30.00	28.73	29.41	1298086
2020-03-06	28.25	29.93	28.25	29.79	1305956
2020-03-09	27.20	30.15	26.78	28.94	1443829
2020-03-10	30.16	30.50	27.55	28.13	1472272
2020-03-11	27.44	27.90	25.62	26.14	956489
2020-03-12	24.36	25.70	22.72	25.35	1298952
2020-03-13	26.46	26.76	24.53	26.72	1284649
2020-03-16	24.10	25.27	22.11	22.84	1336281
2020-03-17	23.19	25.88	22.18	25.43	1553216
2020-03-18	23.98	25.26	20.27	21.19	1550874
2020-03-19	21.19	24.58	20.03	23.87	1452096
2020-03-20	23.98	24.56	21.81	22.09	1769487
2020-03-23	22.41	22.41	20.57	21.50	1787664
2020-03-24	22.60	23.06	21.55	22.65	1693332
2020-03-25	22.64	25.58	21.50	23.96	1839397
2020-03-26	24.19	25.74	23.95	25.02	1044770
2020-03-27	24.10	24.51	23.00	23.17	688735
2020-03-30	23.40	23.95	22.72	23.61	925304
2020-03-31	23.50	24.41	23.20	24.15	1471793
2020-04-01	23.36	23.36	21.99	22.46	925350
2020-04-02	22.25	22.83	21.46	22.21	1068691
2020-04-03	21.80	22.30	21.01	21.75	798258
2020-04-06	22.71	23.80	22.64	23.45	1212866
2020-04-07	24.27	25.31	23.96	24.15	950613
2020-04-08	24.61	26.37	24.29	25.91	749867
2020-04-09	26.56	27.76	26.16	27.36	606664
2020-04-13	27.12	27.48	25.40	25.62	761195
2020-04-14	26.25	26.35	25.30	25.32	644892
2020-04-15	24.81	25.19	24.11	24.32	1040770
2020-04-16	24.28	25.15	23.41	23.97	940931
2020-04-17	24.75	26.13	24.75	26.01	1499395
2020-04-20	26.00	27.57	25.30	25.79	702467
2020-04-21	25.06	25.38	23.67	24.06	709969
2020-04-22	24.65	25.03	24.33	24.51	509681
2020-04-23	24.78	25.84	24.21	24.24	790268
2020-04-24	24.25	24.43	23.66	24.14	1095978
2020-04-27	24.31	26.82	24.31	26.63	960253
2020-04-28	27.27	27.50	26.30	26.36	675496
2020-04-29	27.43	28.40	26.91	28.06	1253527
2020-04-30	27.58	28.16	27.00	27.40	786269
2020-05-01	26.58	27.13	25.91	26.48	582281
2020-05-04	26.09	26.64	25.77	26.58	492702
2020-05-05	26.95	27.90	26.71	27.09	671841
2020-05-06	27.07	27.37	26.17	26.31	812558
2020-05-07	25.75	26.93	25.39	26.87	877780
2020-05-08	27.25	27.96	26.83	27.00	703458
2020-05-11	26.50	26.58	25.94	26.12	797223
2020-05-12	26.06	26.34	24.65	24.65	600514
2020-05-13	24.35	24.57	22.93	23.78	1293453
2020-05-14	23.20	23.91	21.85	23.87	1097453
2020-05-15	23.82	24.65	23.52	24.34	1029054
2020-05-18	25.43	26.32	25.38	25.62	1201403
2020-05-19	25.30	26.07	25.02	25.17	546939
2020-05-20	25.72	26.55	25.63	26.45	967371
2020-05-21	26.27	26.79	25.83	25.92	746345
2020-05-22	26.14	26.99	25.60	26.19	464706
2020-05-26	27.20	27.66	26.65	26.75	611351
2020-05-27	27.24	27.64	26.17	27.35	703129
2020-05-28	27.62	27.62	26.39	26.51	544521
2020-05-29	26.80	27.70	26.27	27.58	1016766
2020-06-01	27.67	27.97	27.27	27.73	679299
2020-06-02	27.98	27.98	27.01	27.63	485926
2020-06-03	27.98	28.52	27.61	28.26	557331
2020-06-04	27.97	28.16	27.42	27.76	430912
2020-06-05	28.40	29.34	28.30	28.96	672699
2020-06-08	29.54	29.67	28.93	29.08	439544
2020-06-09	28.53	28.65	27.87	28.29	374639
2020-06-10	28.30	28.50	27.60	28.01	462444
2020-06-11	26.92	26.95	25.71	25.77	708949
2020-06-12	26.99	27.08	25.65	26.48	828406
2020-06-15	25.59	27.27	25.46	27.18	704596
2020-06-16	28.19	28.52	27.32	27.76	485560
2020-06-17	27.81	27.89	26.89	27.36	505155
2020-06-18	27.11	27.36	25.94	27.14	438221
2020-06-19	27.46	27.90	26.98	27.14	1172467
2020-06-22	26.82	27.48	26.63	27.42	453725
2020-06-23	27.90	27.90	27.35	27.40	417207
2020-06-24	27.33	27.41	26.31	26.51	568101
2020-06-25	26.44	26.97	26.06	26.92	468875
2020-06-26	26.79	26.89	26.13	26.26	879497
2020-06-29	26.60	26.76	26.01	26.45	566778
2020-06-30	26.42	27.87	26.42	26.99	673377
2020-07-01	26.94	27.22	26.56	27.00	1131108
2020-07-02	27.44	27.50	26.66	26.78	343363
2020-07-06	27.40	27.40	26.28	26.35	361817
2020-07-07	26.22	26.56	25.26	25.29	561518
2020-07-08	25.28	25.39	24.83	25.34	530516
2020-07-09	25.30	25.35	24.40	25.09	754997
2020-07-10	25.26	25.79	24.94	25.72	521784
2020-07-13	25.99	26.41	25.38	25.43	460542
2020-07-14	25.42	25.93	25.06	25.91	646962
2020-07-15	26.37	27.35	26.23	27.22	770128
2020-07-16	27.16	27.21	26.55	26.85	735702
2020-07-17	26.77	27.12	26.57	27.09	691857
2020-07-20	26.96	27.42	26.81	27.21	548549
2020-07-21	27.50	28.00	27.23	27.61	644954
2020-07-22	27.48	27.88	27.13	27.74	590185
2020-07-23	27.71	28.19	27.55	27.79	705180
2020-07-24	27.73	27.80	27.12	27.20	446927
2020-07-27	27.15	27.33	26.61	27.31	491505
2020-07-28	27.22	27.64	26.75	26.78	462240
2020-07-29	27.04	27.88	26.78	27.78	531521
2020-07-30	27.31	27.56	26.89	27.38	484416
2020-07-31	27.25	27.25	26.41	26.79	1009582
2020-08-03	27.12	27.32	26.60	27.18	795289
2020-08-04	27.18	27.66	27.06	27.46	534886
2020-08-05	27.83	28.65	27.51	28.43	1084136
2020-08-06	29.00	31.14	27.67	30.94	1444767
2020-08-07	31.27	31.97	30.00	30.50	1107699
2020-08-10	30.63	30.89	30.12	30.49	963263
2020-08-11	30.75	31.18	30.29	30.74	1015152
2020-08-12	31.00	31.36	30.67	31.21	1008730
2020-08-13	30.94	31.74	30.70	30.80	752478
2020-08-14	30.61	31.08	30.33	30.69	516177
2020-08-17	30.88	31.17	30.78	30.96	785432
2020-08-18	30.85	31.10	30.71	30.84	743033
2020-08-19	30.90	31.08	30.53	30.59	331943
2020-08-20	30.25	30.47	29.91	29.92	420213
2020-08-21	29.87	30.02	29.34	29.71	602096
2020-08-24	30.05	30.09	29.76	30.00	322751
2020-08-25	30.20	30.31	29.71	30.24	492844
2020-08-26	30.26	30.47	29.91	29.98	312872
2020-08-27	30.09	30.21	29.53	29.72	413854
2020-08-28	29.97	29.97	29.44	29.83	509638
2020-08-31	29.71	30.99	29.30	29.38	635475
2020-09-01	29.27	30.01	29.03	29.99	548962
2020-09-02	30.04	30.37	29.88	30.25	384737
2020-09-03	30.24	30.24	28.86	29.03	435560
2020-09-04	29.27	29.38	28.33	29.11	731493
2020-09-08	28.64	28.78	28.02	28.03	585385
2020-09-09	28.35	28.45	24.50	24.91	3614983
2020-09-10	25.20	25.43	24.15	24.19	2601055
2020-09-11	23.99	24.84	23.55	24.66	2840924
2020-09-14	24.80	26.27	24.67	26.19	1282504
2020-09-15	26.37	27.06	25.91	26.79	1000195
2020-09-16	26.92	27.45	26.48	26.54	944142
2020-09-17	26.66	26.92	26.32	26.61	1073379
2020-09-18	26.87	26.87	25.32	25.47	2081028
2020-09-21	25.87	25.87	24.82	25.08	1248010
2020-09-22	25.13	25.35	24.64	25.11	910838
2020-09-23	25.11	25.69	24.66	24.73	856058
2020-09-24	24.58	25.36	24.28	24.93	1884439
2020-09-25	24.88	25.51	24.88	25.24	893606
2020-09-28	25.61	25.88	25.52	25.70	638193
2020-09-29	25.63	26.02	25.55	25.66	588109
2020-09-30	25.73	26.18	25.63	26.13	903600
2020-10-01	26.19	26.89	26.05	26.85	949579
2020-10-02	26.33	27.26	26.11	27.26	861423
2020-10-05	27.46	28.08	27.44	27.95	1579669
2020-10-06	27.99	28.50	27.50	27.62	1584873
2020-10-07	27.82	29.26	27.82	29.22	1436202
2020-10-08	29.20	30.02	28.70	30.01	1264790
2020-10-09	30.34	30.41	29.79	30.08	1401273
2020-10-12	30.15	30.80	29.90	30.73	1231605
2020-10-13	30.59	30.82	30.20	30.70	1386829
2020-10-14	30.78	30.93	30.45	30.82	1641236
2020-10-15	30.50	31.00	30.30	30.99	1688891
2020-10-16	30.98	31.53	30.56	31.53	1828335
2020-10-19	31.43	31.78	31.06	31.50	1904304
2020-10-20	32.42	32.49	30.86	30.88	918666
2020-10-21	30.92	31.45	30.59	30.98	1217471
2020-10-22	31.12	32.04	30.52	31.55	1107281
2020-10-23	31.90	32.25	31.55	32.14	511029
2020-10-26	31.73	32.04	31.17	31.54	608720
2020-10-27	31.49	31.70	30.89	30.91	617218
2020-10-28	30.34	30.37	29.29	29.32	745889
2020-10-29	29.19	29.61	28.90	29.41	952013
2020-10-30	29.37	29.58	28.57	29.17	503490
2020-11-02	29.43	29.75	28.83	29.08	719915
2020-11-03	29.66	30.19	29.37	29.99	957231
2020-11-04	29.98	31.18	29.71	30.79	828572
2020-11-05	31.33	32.81	30.89	32.74	753372
2020-11-06	32.55	33.24	32.55	33.08	1349553
2020-11-09	34.29	36.29	34.01	34.12	1560155
2020-11-10	34.39	34.84	33.75	33.98	1339861
2020-11-11	34.15	34.29	32.36	32.57	1482148
2020-11-12	32.38	32.51	31.21	31.30	898948
2020-11-13	31.73	31.95	31.37	31.78	624905
2020-11-16	32.10	32.84	32.03	32.45	909562
2020-11-17	31.40	32.29	31.40	31.83	990543
2020-11-18	31.96	32.24	31.06	31.06	598299
2020-11-19	30.88	31.19	30.54	30.83	2355233
2020-11-20	30.62	32.21	30.43	32.13	1376287
2020-11-23	32.43	33.08	32.13	32.19	1297876
2020-11-24	32.46	32.77	32.08	32.44	1027853
2020-11-25	32.52	33.22	32.27	33.18	641426
2020-11-27	33.12	33.26	32.83	33.14	250173
2020-11-30	33.06	33.41	32.36	32.58	662215
2020-12-01	33.04	33.66	32.69	33.42	661372
2020-12-02	34.69	37.55	34.48	37.04	3029385
2020-12-03	37.03	38.69	36.17	37.94	1716622
2020-12-04	38.38	39.05	37.80	38.84	996628
2020-12-07	38.64	38.92	38.06	38.39	1066781
2020-12-08	38.71	39.73	38.27	39.31	1232212
2020-12-09	39.54	39.54	38.22	38.67	765301
2020-12-10	38.64	39.28	38.41	39.20	870562
2020-12-11	38.74	39.35	38.62	39.28	504100
2020-12-14	39.35	39.99	39.09	39.31	757209
2020-12-15	39.66	39.94	38.45	38.97	1732427
2020-12-16	39.22	39.42	38.38	38.63	488046
2020-12-17	38.72	39.14	38.65	38.99	762790
2020-12-18	39.20	39.26	38.34	38.54	1980507
2020-12-21	37.71	38.75	37.39	38.09	569469
2020-12-22	38.20	38.62	37.83	37.95	492618
2020-12-23	38.11	38.52	37.80	38.01	533750
2020-12-24	38.29	38.65	38.12	38.53	155103
2020-12-28	38.75	38.83	38.21	38.22	499455
2020-12-29	38.52	38.95	37.77	37.85	350472
2020-12-30	37.90	38.78	37.90	38.49	482038
2020-12-31	38.55	38.70	38.25	38.43	608594
2021-01-04	38.68	38.69	37.18	37.88	647681
2021-01-05	37.75	38.18	37.74	38.00	834748
2021-01-06	38.18	39.32	37.96	38.63	1109425
2021-01-07	38.98	39.19	38.70	39.14	651936
2021-01-08	39.50	40.29	38.93	39.21	858574
2021-01-11	38.62	39.34	38.40	38.61	437736
2021-01-12	38.60	39.10	38.23	39.00	501751
2021-01-13	38.96	39.28	38.39	38.50	466657
2021-01-14	38.71	39.49	38.05	38.22	447850
2021-01-15	38.03	38.66	37.60	38.45	462195
2021-01-19	38.92	38.92	38.15	38.30	407097
2021-01-20	38.30	39.17	38.30	38.63	523626
2021-01-21	40.75	40.96	39.77	40.50	1525752
2021-01-22	40.37	40.88	39.80	40.30	716671
2021-01-25	40.35	40.38	39.19	39.52	498825
2021-01-26	39.79	39.98	39.30	39.33	383439
2021-01-27	38.60	39.00	37.69	38.01	796720
2021-01-28	38.89	39.34	38.36	38.77	577494
2021-01-29	39.08	39.78	38.25	38.39	692145
2021-02-01	38.72	39.89	38.56	39.59	578953
2021-02-02	39.89	40.28	39.34	39.87	653488
2021-02-03	39.86	40.19	39.47	39.64	456451
2021-02-04	39.72	40.36	39.52	40.25	635074
2021-02-05	40.50	40.71	39.97	40.53	357495
2021-02-08	40.89	41.02	40.42	41.01	675867
2021-02-09	41.13	41.64	40.57	41.46	328683
2021-02-10	41.34	41.87	41.00	41.18	330242
2021-02-11	41.48	41.66	40.82	41.21	609589
2021-02-12	41.13	41.51	40.86	41.32	515916
2021-02-16	41.40	41.55	40.79	41.35	446178
2021-02-17	40.98	43.23	40.81	43.10	738961
2021-02-18	42.77	43.19	42.38	42.65	396126
2021-02-19	42.67	42.98	42.21	42.43	482177
2021-02-22	42.09	42.67	41.89	42.25	483341
2021-02-23	41.78	41.99	40.70	41.46	584722
2021-02-24	41.44	41.97	41.00	41.43	578802
2021-02-25	40.57	40.84	37.59	37.62	1316929
2021-02-26	38.15	39.05	37.75	38.26	1246974
2021-03-01	39.11	39.99	38.78	39.36	646808
2021-03-02	39.24	39.69	38.25	38.50	1618382
2021-03-03	38.34	38.72	37.24	37.66	500981
2021-03-04	37.51	38.08	36.49	36.86	645062
2021-03-05	37.27	38.33	36.58	38.29	617506
2021-03-08	38.45	39.70	38.44	38.76	590793
2021-03-09	39.39	40.19	39.33	39.56	660749
2021-03-10	39.89	40.26	39.46	39.68	498121
2021-03-11	40.15	40.85	40.05	40.68	496148
2021-03-12	40.50	41.14	40.31	40.69	435906
2021-03-15	40.64	40.77	40.09	40.48	518612
2021-03-16	40.45	40.79	39.85	39.96	322308
2021-03-17	39.71	39.71	38.68	39.60	651817
2021-03-18	39.12	40.05	39.09	39.23	506766
2021-03-19	38.98	39.62	38.67	39.34	1543391
2021-03-22	39.21	39.89	38.75	38.79	419483
2021-03-23	38.43	39.23	36.98	37.20	519818
2021-03-24	37.58	38.42	37.01	37.03	492832
2021-03-25	36.88	37.72	36.03	37.46	623046
2021-03-26	37.63	38.22	37.34	38.21	723072
2021-03-29	37.87	38.39	37.14	37.45	521602
2021-03-30	37.39	38.45	37.00	37.99	669357
2021-03-31	38.24	38.80	37.51	38.05	853351
2021-04-01	38.47	39.35	38.47	38.81	499432
2021-04-05	39.26	39.48	38.57	39.29	606873
2021-04-06	39.19	39.71	38.95	39.38	439270
2021-04-07	39.47	39.81	38.68	38.77	457965
2021-04-08	38.99	39.91	38.80	39.91	470937
2021-04-09	39.91	40.25	39.47	40.20	512353
2021-04-12	40.23	40.58	39.82	40.39	679178
2021-04-13	40.24	40.58	39.52	40.50	532815
2021-04-14	40.72	40.83	40.15	40.35	637563
2021-04-15	40.74	40.87	40.49	40.60	404054
2021-04-16	40.71	41.02	40.50	40.68	495800
2021-04-19	40.60	40.78	39.92	40.36	518247
2021-04-20	40.02	40.50	39.68	39.85	305675
2021-04-21	39.83	40.62	39.59	40.39	367919
2021-04-22	40.36	40.98	40.17	40.21	585001
2021-04-23	40.20	40.71	40.19	40.37	488446
2021-04-26	40.63	41.16	39.68	40.63	515613
2021-04-27	40.60	41.10	40.24	40.42	373614
2021-04-28	40.32	40.58	40.09	40.15	623189
2021-04-29	40.24	40.55	39.32	39.45	495896
2021-04-30	38.99	39.08	37.54	37.78	668043
2021-05-03	38.17	38.45	37.92	38.07	587799
2021-05-04	37.84	38.71	37.14	37.76	561077
2021-05-05	37.89	38.51	36.81	37.16	794858
2021-05-06	36.91	37.59	35.59	37.56	666430
2021-05-07	37.74	38.46	37.67	38.33	508680
2021-05-10	38.15	39.91	38.14	38.79	944693
2021-05-11	38.02	39.53	38.00	39.28	814949
2021-05-12	39.06	39.52	38.46	38.59	967543
2021-05-13	38.48	39.99	38.48	39.50	917496
2021-05-14	39.96	40.08	39.66	39.84	767045
2021-05-17	39.63	40.07	39.54	39.86	550253
2021-05-18	39.93	40.02	39.16	39.18	545839
2021-05-19	38.56	39.36	38.04	38.91	1058478
2021-05-20	39.12	39.97	39.12	39.67	487430
2021-05-21	39.94	40.02	39.40	39.60	480315
2021-05-24	39.80	40.05	38.88	39.93	471874
2021-05-25	40.22	40.31	39.43	39.57	425337
2021-05-26	39.64	39.94	39.24	39.32	549874
2021-05-27	39.58	39.58	38.76	38.92	806032
2021-05-28	39.27	39.68	38.18	38.26	471218
2021-06-01	38.44	39.14	38.18	39.00	574478
2021-06-02	39.12	39.31	38.57	38.82	712134
2021-06-03	38.60	38.88	38.01	38.78	310638
2021-06-04	38.94	39.23	38.78	39.13	421454
2021-06-07	39.30	39.54	38.61	38.71	401971
2021-06-08	38.78	39.31	38.43	39.14	433958
2021-06-09	39.20	39.46	38.80	38.82	326487
2021-06-10	38.77	38.88	38.39	38.54	339201
2021-06-11	38.76	39.36	38.76	39.34	305048
2021-06-14	39.32	39.41	38.68	39.02	439449
2021-06-15	39.19	39.43	38.94	39.03	729377
2021-06-16	38.96	39.03	38.40	38.70	288943
2021-06-17	38.58	39.13	38.43	38.67	406704
2021-06-18	38.27	39.03	37.68	37.85	847914
2021-06-21	38.04	38.56	38.00	38.45	421691
2021-06-22	38.01	38.46	37.62	38.08	444892
2021-06-23	38.23	38.23	37.43	37.52	557218
2021-06-24	37.56	38.12	37.25	37.96	435753
2021-06-25	38.12	38.56	38.01	38.19	995052
2021-06-28	38.18	38.40	37.67	38.18	395101
2021-06-29	38.27	38.42	37.69	37.77	292608
2021-06-30	37.63	37.64	37.02	37.14	376432
2021-07-01	37.23	37.71	37.19	37.52	407563
2021-07-02	37.53	37.67	37.00	37.28	311609
2021-07-06	37.46	37.67	36.74	37.31	334673
2021-07-07	37.30	37.69	37.02	37.58	361846
2021-07-08	36.94	37.36	36.52	36.73	402427
2021-07-09	37.06	37.20	36.59	37.16	286331
2021-07-12	37.03	37.13	36.66	37.05	192465
2021-07-13	36.77	36.95	36.51	36.55	214910
2021-07-14	36.67	36.89	35.88	36.05	692330
2021-07-15	35.84	36.25	35.63	35.75	366807
2021-07-16	36.07	36.19	35.27	35.36	581778
2021-07-19	34.80	35.54	34.51	34.86	565572
2021-07-20	35.01	36.52	34.87	35.68	919031
2021-07-21	35.92	36.01	35.62	35.78	451303
2021-07-22	35.67	35.71	34.68	34.77	581445
2021-07-23	35.01	35.37	34.92	35.19	351666
2021-07-26	35.37	35.82	34.95	35.24	537982
2021-07-27	35.17	35.42	33.96	34.27	624897
2021-07-28	34.53	34.77	34.26	34.41	499618
2021-07-29	34.57	35.27	34.57	34.71	376139
2021-07-30	34.48	34.94	33.73	34.30	430741
2021-08-02	34.44	34.80	33.49	33.75	579820
2021-08-03	33.81	34.66	33.21	33.51	434738
2021-08-04	33.24	33.50	32.47	32.55	816764
2021-08-05	32.01	33.24	32.00	32.37	595698
2021-08-06	32.52	33.84	32.09	32.42	511072
2021-08-09	32.40	32.59	31.81	32.44	844247
2021-08-10	32.44	32.65	31.44	31.82	457395
2021-08-11	31.99	33.30	31.47	31.91	586723
2021-08-12	32.02	32.26	31.91	32.22	603843
2021-08-13	32.18	32.27	31.76	31.96	492919
2021-08-16	31.75	31.98	31.43	31.56	443718
2021-08-17	31.22	31.41	30.93	31.23	488334
2021-08-18	31.16	31.73	31.08	31.28	800559
2021-08-19	30.92	31.09	30.33	30.57	1096922
2021-08-20	30.43	31.29	30.39	31.23	723120
2021-08-23	31.31	31.60	31.04	31.40	721033
2021-08-24	32.96	32.96	31.05	31.15	591937
2021-08-25	31.00	31.28	30.74	31.20	617502
2021-08-26	31.22	31.50	31.11	31.28	589607
2021-08-27	31.38	32.07	31.38	31.87	584827
2021-08-30	31.92	32.20	31.59	32.09	584914
2021-08-31	32.15	32.39	31.92	32.23	1025076
2021-09-01	32.19	32.77	32.19	32.47	511735
2021-09-02	32.42	32.99	32.26	32.90	816976
2021-09-03	32.88	33.45	32.70	33.27	1168787
2021-09-07	33.37	33.97	32.80	32.82	708405
2021-09-08	32.66	32.83	32.21	32.53	549308
2021-09-09	32.43	32.73	32.22	32.54	497371
2021-09-10	32.63	32.71	31.97	32.05	527812
2021-09-13	32.29	32.37	31.38	32.28	563637
2021-09-14	32.47	32.49	31.96	32.05	693328
2021-09-15	32.03	32.55	31.85	32.45	579127
2021-09-16	32.52	32.52	31.82	31.87	530155
2021-09-17	32.00	32.00	31.15	31.30	1714708
2021-09-20	30.79	32.64	30.29	30.79	598051
2021-09-21	30.91	31.01	30.51	30.80	728582
2021-09-22	30.96	32.06	30.85	30.99	830534
2021-09-23	31.16	31.61	31.07	31.42	812581
2021-09-24	31.33	31.98	31.16	31.41	381564
2021-09-27	31.40	32.36	31.12	31.32	1056183
2021-09-28	31.17	31.23	30.41	30.58	614302
2021-09-29	30.75	31.41	30.51	31.02	663588
2021-09-30	31.12	31.45	30.72	30.73	486042
2021-10-01	30.98	31.67	30.60	31.46	460377
2021-10-04	31.37	31.37	30.49	30.60	586773
2021-10-05	30.68	31.05	30.48	30.69	440909
2021-10-06	30.37	30.85	30.07	30.40	416407
2021-10-07	30.63	31.19	30.63	30.82	922155
2021-10-08	30.88	31.13	30.14	30.15	496454
2021-10-11	30.02	30.32	29.48	29.52	609438
2021-10-12	29.47	30.12	29.21	29.91	553982
2021-10-13	30.81	30.81	28.97	30.08	726266
2021-10-14	30.38	31.32	30.32	31.15	591959
2021-10-15	31.58	31.69	31.17	31.20	447650
2021-10-18	31.01	31.21	30.80	31.05	272897
2021-10-19	31.17	31.31	30.94	31.09	268284
2021-10-20	31.03	31.43	31.03	31.25	331119
2021-10-21	31.13	31.28	30.86	31.04	366081
2021-10-22	31.04	31.36	30.71	30.90	482887
2021-10-25	31.00	31.77	30.43	30.52	623991
2021-10-26	30.64	31.23	30.39	30.49	535971
2021-10-27	30.41	30.67	29.69	30.22	1077248
2021-10-28	30.37	31.01	30.37	30.99	982548
2021-10-29	30.85	31.16	30.60	30.68	704224
2021-11-01	30.74	32.17	30.58	32.13	682882
2021-11-02	32.05	32.15	30.05	30.15	714584
2021-11-03	30.18	31.14	29.96	30.90	943338
2021-11-04	31.92	32.72	31.25	31.59	1563071
2021-11-05	31.94	32.65	31.64	32.35	5500780
2021-11-08	32.61	33.15	31.57	31.64	1459486
2021-11-09	31.66	33.90	31.66	33.84	1782659
2021-11-10	33.99	34.92	33.99	34.77	1102468
2021-11-11	34.75	34.79	34.14	34.57	682208
2021-11-12	34.64	35.30	34.07	35.15	683901
2021-11-15	36.01	36.01	34.57	34.71	643572
2021-11-16	34.61	34.82	34.23	34.52	759203
2021-11-17	34.45	34.55	33.53	33.86	1032788
2021-11-18	33.84	33.96	32.29	33.22	990501
2021-11-19	33.23	33.51	32.86	32.91	563038
2021-11-22	32.93	33.46	31.93	31.95	616190
2021-11-23	31.67	32.23	31.56	32.04	630438
2021-11-24	31.16	32.29	31.16	31.92	356713
2021-11-26	31.23	31.55	30.01	30.33	537466
2021-11-29	30.72	30.72	29.84	30.06	782647
2021-11-30	29.78	30.18	29.07	29.14	1085124
2021-12-01	29.90	30.19	28.39	28.39	843366
2021-12-02	28.49	29.97	28.48	29.82	916465
2021-12-03	29.84	30.09	29.20	29.73	805062
2021-12-06	30.52	32.13	30.35	31.67	1298287
2021-12-07	32.05	32.60	31.96	32.20	1093028
2021-12-08	32.38	33.49	32.25	33.43	899345
2021-12-09	33.08	33.47	32.80	32.92	678975
2021-12-10	33.08	33.58	32.61	33.09	517913
2021-12-13	33.04	33.40	32.79	33.13	659501
2021-12-14	33.00	33.77	32.39	32.55	914945
2021-12-15	32.43	33.47	32.01	33.47	916899
2021-12-16	33.62	33.94	32.74	33.03	1122611
2021-12-17	33.11	33.73	32.71	33.24	1711482
2021-12-20	32.69	33.10	31.88	32.36	986928
2021-12-21	32.70	34.23	32.57	34.01	645201
2021-12-22	34.10	34.74	34.01	34.66	978326
2021-12-23	34.69	35.22	34.63	34.92	516993
2021-12-27	34.98	35.09	34.55	34.99	506947
2021-12-28	34.98	35.35	34.64	34.78	563477
2021-12-29	34.78	35.30	34.50	35.15	589277
2021-12-30	35.13	35.57	34.81	34.87	456505
2021-12-31	34.84	35.13	34.67	34.70	461476
2022-01-03	34.92	35.55	34.70	34.95	720069
2022-01-04	34.99	35.61	34.82	35.42	1135534
2022-01-05	35.33	35.87	34.75	34.76	630657
2022-01-06	34.66	35.31	34.52	34.61	497067
2022-01-07	34.43	34.75	33.80	34.06	508862
2022-01-10	33.68	34.59	33.03	34.53	510154
2022-01-11	34.61	35.33	34.34	35.25	583792
2022-01-12	35.34	35.72	34.47	34.87	708807
2022-01-13	34.95	35.70	34.57	34.74	560683
2022-01-14	34.46	34.75	34.17	34.55	690559
2022-01-18	34.13	34.32	33.39	33.45	487739
2022-01-19	33.47	34.02	32.72	33.44	769899
2022-01-20	33.58	34.41	33.11	33.17	512592
2022-01-21	33.00	34.04	32.84	33.28	722949
2022-01-24	32.58	33.89	32.20	33.87	859073
2022-01-25	34.77	34.77	31.90	32.61	719211
2022-01-26	33.08	33.67	31.81	32.23	821969
2022-01-27	32.68	33.32	31.95	32.30	523360
2022-01-28	32.17	34.37	32.17	34.36	1021879
2022-01-31	33.98	34.46	33.81	34.37	629466
2022-02-01	34.28	34.75	33.74	34.45	446136
2022-02-02	34.35	34.50	33.92	34.05	515347
2022-02-03	33.47	33.84	33.03	33.09	434815
2022-02-04	32.93	33.49	32.59	33.12	420650
2022-02-07	33.17	34.46	33.05	33.61	389168
2022-02-08	33.51	33.89	33.47	33.74	648441
2022-02-09	34.24	34.84	33.92	34.50	553825
2022-02-10	33.72	34.91	33.72	34.03	432771
2022-02-11	34.11	34.55	33.55	33.73	365270
2022-02-14	33.71	34.12	33.49	33.76	402450
2022-02-15	34.17	34.95	34.09	34.84	761919
2022-02-16	34.49	35.30	34.19	35.12	671540
2022-02-17	34.83	34.83	33.81	33.85	435949
2022-02-18	33.69	33.95	32.99	33.06	555409
2022-02-22	33.00	33.62	32.56	33.20	707156
2022-02-23	33.21	33.95	32.53	32.66	547591
2022-02-24	32.00	33.99	31.97	33.58	676137
2022-02-25	33.91	34.58	33.51	34.29	705050
2022-02-28	33.77	34.42	33.27	33.52	691560
2022-03-01	33.55	33.82	31.41	31.69	794494
2022-03-02	31.93	32.84	31.72	32.55	368422
2022-03-03	32.70	32.96	32.16	32.78	397912
2022-03-04	32.41	32.71	31.63	32.09	466971
2022-03-07	32.15	32.42	31.41	31.52	629790
2022-03-08	31.46	32.42	31.21	31.58	450823
2022-03-09	32.29	33.01	31.76	32.66	455190
2022-03-10	31.99	32.29	31.34	32.14	409596
2022-03-11	32.26	32.40	31.56	31.61	400745
2022-03-14	31.76	32.10	31.34	31.50	443060
2022-03-15	31.67	32.08	31.53	31.99	485310
2022-03-16	32.37	33.00	31.74	32.83	560492
2022-03-17	32.62	33.15	32.39	32.95	624975
2022-03-18	33.00	33.40	32.40	33.26	1013287
2022-03-21	33.25	34.09	33.09	33.61	579182
2022-03-22	33.72	34.20	33.30	33.47	399168
2022-03-23	33.25	33.25	32.52	32.59	378961
2022-03-24	32.65	33.54	32.38	32.63	371637
2022-03-25	32.63	32.74	32.35	32.56	322025
2022-03-28	32.46	32.71	32.05	32.51	280206
2022-03-29	32.98	33.59	32.83	33.26	542514
2022-03-30	33.16	33.31	32.29	32.29	948797
2022-03-31	32.24	32.65	31.32	31.49	2845469
2022-04-01	31.65	32.74	29.98	30.05	1658433
2022-04-04	29.22	30.14	29.22	29.62	1172984
2022-04-05	29.59	29.95	28.50	28.74	752988
2022-04-06	28.33	28.65	27.21	27.37	856959
2022-04-07	27.22	27.31	26.31	26.67	990074
2022-04-08	26.61	27.14	25.93	26.74	946828
2022-04-11	26.52	27.97	26.38	27.60	1549065
2022-04-12	27.95	27.95	27.06	27.14	882210
2022-04-13	27.07	27.57	26.73	27.31	519875
2022-04-14	27.33	27.65	26.41	27.49	789067
2022-04-18	27.43	28.13	27.27	27.82	563962
2022-04-19	27.70	28.71	27.70	28.56	1052190
2022-04-20	28.79	29.27	28.31	29.03	523876
2022-04-21	29.21	29.41	28.28	28.54	675254
2022-04-22	28.45	29.11	28.15	28.35	913341
2022-04-25	28.16	28.49	27.37	28.40	647737
2022-04-26	28.06	28.08	27.05	27.11	514301
2022-04-27	27.10	27.43	26.82	26.90	569835
2022-04-28	27.38	27.98	27.23	27.89	392566
2022-04-29	27.77	28.10	27.49	27.62	632397
2022-05-02	27.62	27.95	26.98	27.63	711865
2022-05-03	27.58	27.94	27.23	27.75	414993
2022-05-04	27.68	28.48	27.11	28.48	556799
2022-05-05	27.87	28.94	26.76	27.37	763549
2022-05-06	27.48	27.73	26.33	26.93	770390
2022-05-09	26.47	26.70	25.76	25.82	816242
2022-05-10	26.21	26.34	25.62	25.87	805821
2022-05-11	25.71	26.16	24.50	24.60	642461
2022-05-12	24.43	25.38	24.40	25.29	748222
2022-05-13	25.58	26.11	25.45	25.75	598665
2022-05-16	25.47	26.21	25.07	25.25	445348
2022-05-17	25.77	25.99	25.03	25.66	1213436
2022-05-18	25.41	25.86	24.94	25.11	496619
2022-05-19	25.04	26.16	24.83	25.77	785888
2022-05-20	26.04	26.48	25.46	25.86	693222
2022-05-23	26.10	26.29	25.80	26.00	708175
2022-05-24	25.82	25.97	24.78	25.55	577441
2022-05-25	25.57	26.12	24.90	25.92	536544
2022-05-26	25.96	26.45	25.93	26.20	428719
2022-05-27	26.26	26.67	26.22	26.35	531583
2022-05-31	26.15	26.71	26.00	26.64	1356470
2022-06-01	26.92	27.36	26.83	27.13	1092645
2022-06-02	27.09	28.03	26.93	27.86	710549
2022-06-03	27.66	27.77	27.30	27.53	619694
2022-06-06	27.56	27.82	27.43	27.73	554575
2022-06-07	27.73	28.41	27.71	28.38	589275
2022-06-08	28.18	29.56	27.57	27.71	578525
2022-06-09	27.59	28.01	27.56	27.62	564262
2022-06-10	27.10	27.39	26.95	27.06	506314
2022-06-13	26.29	26.69	25.87	26.00	791598
2022-06-14	26.17	26.91	25.76	26.02	548447
2022-06-15	26.24	26.29	25.48	25.83	653236
2022-06-16	25.28	25.34	23.63	24.08	1098872
2022-06-17	24.35	25.37	24.10	25.20	1511176
2022-06-21	25.63	25.79	25.25	25.50	611563
2022-06-22	25.19	25.95	24.77	25.61	614670
2022-06-23	25.73	26.27	25.56	26.24	379258
2022-06-24	26.35	27.35	25.38	27.34	1941645
2022-06-27	27.42	27.56	26.89	27.24	452694
2022-06-28	27.48	27.66	26.10	26.11	954812
2022-06-29	26.34	26.45	25.70	25.97	576279
2022-06-30	25.76	26.48	25.38	25.89	1241839
2022-07-01	26.11	26.33	25.66	25.87	565653
2022-07-05	25.47	26.25	25.10	26.23	562399
2022-07-06	26.26	27.04	25.69	26.03	412170
2022-07-07	26.17	27.16	25.88	27.15	597530
2022-07-08	26.94	27.75	26.63	27.11	584032
2022-07-11	26.86	27.28	26.71	27.16	658496
2022-07-12	27.17	27.49	26.83	27.00	562502
2022-07-13	26.53	26.59	25.96	26.24	550055
2022-07-14	25.78	26.23	25.74	26.03	516498
2022-07-15	26.99	27.09	26.59	26.82	722330
2022-07-18	27.00	27.20	26.34	26.45	391295
2022-07-19	26.80	27.33	26.46	27.25	601868
2022-07-20	27.45	27.59	27.01	27.29	533339
2022-07-21	27.24	27.46	26.98	27.45	483218
2022-07-22	27.56	27.79	27.21	27.48	399141
2022-07-25	27.59	27.60	27.23	27.33	297004
2022-07-26	27.15	27.51	27.15	27.48	419287
2022-07-27	27.80	28.16	27.61	27.90	868678
2022-07-28	27.96	28.21	27.53	27.86	632117
2022-07-29	27.97	28.59	27.62	28.53	783377
2022-08-01	28.26	28.96	28.19	28.64	675048
2022-08-02	28.45	29.35	28.08	28.38	396204
2022-08-03	28.46	29.03	28.44	28.50	793201
2022-08-04	28.46	28.46	26.03	27.19	1129183
2022-08-05	26.97	26.97	25.77	26.15	796993
2022-08-08	26.37	26.64	25.85	25.92	659387
2022-08-09	25.92	26.08	25.46	25.86	709534
2022-08-10	26.05	26.93	26.05	26.43	523683
2022-08-11	26.75	26.75	26.12	26.13	412403
2022-08-12	26.28	26.49	25.98	26.13	550619
2022-08-15	25.87	25.98	25.64	25.75	958978
2022-08-16	25.61	26.60	25.39	26.51	1044601
2022-08-17	26.35	26.50	25.70	25.80	594699
2022-08-18	25.75	25.98	25.50	25.79	591354
2022-08-19	25.76	25.92	25.12	25.17	617722
2022-08-22	24.80	24.95	24.45	24.72	554533
2022-08-23	24.70	25.02	24.57	24.66	858943
2022-08-24	24.58	24.81	24.40	24.57	392909
2022-08-25	24.60	24.93	24.52	24.83	521628
2022-08-26	24.85	24.85	24.10	24.12	548043
2022-08-29	23.84	24.05	23.61	23.62	508159
2022-08-30	23.79	24.12	23.63	24.09	789811
2022-08-31	24.30	24.71	23.70	23.70	772122
2022-09-01	23.42	23.60	22.94	23.26	563761
2022-09-02	23.30	23.32	22.42	22.65	800768
2022-09-06	22.65	22.79	21.84	21.86	501887
2022-09-07	21.72	22.24	21.62	22.02	1000671
2022-09-08	21.77	22.02	21.51	21.95	677188
2022-09-09	22.19	23.03	22.08	22.75	1047146
2022-09-12	23.13	23.77	23.12	23.40	791583
2022-09-13	22.74	23.17	22.59	22.69	1177073
2022-09-14	22.69	22.96	22.37	22.44	972727
2022-09-15	22.18	22.62	21.98	22.42	716975
2022-09-16	22.36	22.36	21.74	21.88	1571040
2022-09-19	21.70	22.00	21.42	21.95	986939
2022-09-20	21.76	21.82	21.37	21.74	574574
2022-09-21	21.91	22.10	21.41	21.46	738148
2022-09-22	21.30	21.49	20.68	20.90	695426
2022-09-23	20.72	20.94	20.42	20.78	994031
2022-09-26	20.74	21.02	20.19	20.44	1355876
2022-09-27	20.62	20.91	20.32	20.50	955817
2022-09-28	20.68	21.18	20.55	21.02	746962
2022-09-29	20.70	21.09	20.69	21.07	625286
2022-09-30	21.11	21.52	20.83	20.90	746611
2022-10-03	21.21	21.50	20.82	21.20	1573307
2022-10-04	21.57	22.42	21.56	22.22	1322278
2022-10-05	21.82	22.43	21.82	22.16	1074028
2022-10-06	22.08	22.30	21.95	22.12	493363
2022-10-07	21.86	22.00	21.59	21.93	875594
2022-10-10	21.96	22.11	21.53	21.75	752093
2022-10-11	21.75	21.91	21.00	21.61	745150
2022-10-12	21.67	21.75	21.40	21.63	476603
2022-10-13	21.19	22.21	21.02	21.87	976892
2022-10-14	22.14	22.28	21.57	21.61	447999
2022-10-17	21.97	22.36	21.90	22.22	968247
2022-10-18	22.67	22.94	22.20	22.42	594683
2022-10-19	22.22	22.44	21.90	22.12	581806
2022-10-20	22.22	22.36	21.67	21.79	620538
2022-10-21	21.91	22.55	21.50	22.51	830732
2022-10-24	22.68	22.92	22.46	22.86	558367
2022-10-25	22.97	23.72	22.79	23.61	586374
2022-10-26	23.62	24.11	23.36	23.53	487515
2022-10-27	23.72	24.12	23.67	23.86	421857
2022-10-28	24.00	24.83	23.95	24.74	501513
2022-10-31	24.61	24.84	24.27	24.33	832821
2022-11-01	24.69	24.69	24.27	24.62	704653
2022-11-02	23.77	24.07	20.02	20.04	2566803
2022-11-03	19.91	21.39	19.68	20.60	1416441
2022-11-04	20.61	20.66	19.90	20.54	1227308
2022-11-07	20.53	21.27	20.50	20.98	850479
2022-11-08	20.98	21.57	20.43	20.81	1413451
2022-11-09	20.64	20.65	19.96	20.00	980942
2022-11-10	20.91	21.41	20.25	20.41	2700243
2022-11-11	20.41	20.90	20.04	20.78	1418701
2022-11-14	20.64	21.25	20.39	20.76	991673
2022-11-15	21.09	21.94	20.87	21.61	1282538
2022-11-16	21.46	21.61	20.92	20.97	856525
2022-11-17	20.68	20.98	20.34	20.83	951397
2022-11-18	21.24	21.34	20.54	20.59	766352
2022-11-21	20.51	20.74	20.24	20.31	1057575
2022-11-22	20.45	20.50	20.10	20.41	961581
2022-11-23	20.36	20.67	20.11	20.64	1005398
2022-11-25	20.59	21.22	20.49	20.90	403026
2022-11-28	20.65	21.17	20.35	20.43	895540
2022-11-29	20.36	20.73	20.16	20.37	936726
2022-11-30	20.32	20.90	19.92	20.90	1150118
2022-12-01	20.92	21.85	20.35	21.58	1022394
2022-12-02	21.29	21.92	21.21	21.70	792819
2022-12-05	21.60	21.71	20.98	21.16	654609
2022-12-06	21.11	21.14	20.50	20.64	658684
2022-12-07	20.61	20.87	20.36	20.56	687848
2022-12-08	20.69	21.29	20.58	20.88	886393
2022-12-09	20.74	20.96	20.62	20.74	673168
2022-12-12	20.71	21.03	20.27	20.75	1391768
2022-12-13	21.63	21.83	20.57	20.78	1571872
2022-12-14	20.69	21.43	20.69	21.08	1136327
2022-12-15	20.83	21.01	20.07	20.22	1272276
2022-12-16	20.18	20.55	20.02	20.46	2415162
2022-12-19	20.46	20.78	20.14	20.62	954656
2022-12-20	20.55	21.22	20.34	20.88	1101108
2022-12-21	21.01	21.45	21.01	21.37	1094592
2022-12-22	21.23	21.34	20.92	21.31	933255
2022-12-23	21.34	21.98	21.24	21.97	680959
2022-12-27	21.90	22.28	21.70	22.26	902592
2022-12-28	22.30	22.55	22.08	22.09	798729
2022-12-29	22.25	23.23	22.20	23.14	776699
2022-12-30	22.88	23.10	22.76	23.00	883176
2023-01-03	23.21	23.42	22.83	23.03	748709
2023-01-04	23.14	26.25	22.86	26.11	3541179
2023-01-05	26.10	27.00	25.96	25.96	3180351
2023-01-06	26.48	27.34	25.93	27.28	1907099
2023-01-09	27.35	27.69	26.50	26.70	1340495
2023-01-10	26.65	27.07	26.43	26.72	774752
2023-01-11	26.81	27.04	26.52	26.80	809524
2023-01-12	26.85	27.15	26.75	26.97	688552
2023-01-13	26.83	27.04	26.70	26.88	521170
2023-01-17	26.88	27.13	26.64	27.01	760629
2023-01-18	27.19	27.64	26.21	26.38	977351
2023-01-19	26.50	28.55	26.44	28.46	2323222
2023-01-20	28.62	29.08	28.24	28.99	1620242
2023-01-23	28.99	29.14	28.76	28.80	871265
2023-01-24	28.77	28.98	27.89	27.96	532250
2023-01-25	27.68	28.01	27.56	27.81	740399
2023-01-26	28.08	28.11	27.45	27.74	575310
2023-01-27	27.64	28.28	27.47	27.86	852419
2023-01-30	27.40	27.99	26.90	27.79	477881
2023-01-31	27.72	27.98	27.52	27.93	744300
2023-02-01	27.92	28.32	27.53	28.20	598268
2023-02-02	28.48	28.90	28.32	28.44	807271
2023-02-03	28.15	28.51	28.10	28.16	604452
2023-02-06	27.94	28.22	27.83	27.95	444987
2023-02-07	27.85	28.83	27.85	28.77	556723
2023-02-08	28.55	28.62	27.71	27.85	438839
2023-02-09	28.14	28.25	27.23	27.30	490755
2023-02-10	27.22	27.50	27.01	27.41	319511
2023-02-13	27.48	27.48	27.03	27.23	371371
2023-02-14	27.18	27.49	26.80	26.83	434184
2023-02-15	26.62	27.18	26.50	26.96	323849
2023-02-16	26.60	26.89	26.50	26.59	367945
2023-02-17	26.54	26.54	25.87	25.99	820299
2023-02-21	25.69	26.00	25.50	25.73	663136
2023-02-22	25.81	26.09	25.70	26.07	666037
2023-02-23	26.28	26.48	25.80	26.15	620777
2023-02-24	25.72	26.20	25.70	26.10	616001
2023-02-27	26.26	26.39	26.01	26.07	696367
2023-02-28	25.95	26.20	25.84	25.85	739527
2023-03-01	26.42	27.23	25.37	25.80	781987
2023-03-02	26.04	26.21	25.60	26.00	961147
2023-03-03	26.29	26.29	25.85	25.87	748280
2023-03-06	25.85	26.11	25.57	25.67	419309
2023-03-07	25.71	25.80	25.06	25.20	490481
2023-03-08	25.25	25.50	25.13	25.49	447742
2023-03-09	25.47	25.52	24.64	24.68	600456
2023-03-10	24.50	24.52	23.51	23.76	685049
2023-03-13	23.45	23.71	22.95	22.98	795464
2023-03-14	23.51	23.81	23.14	23.48	777957
2023-03-15	22.92	23.18	22.54	22.70	918091
2023-03-16	22.44	26.50	22.33	25.78	3413261
2023-03-17	25.65	27.28	25.65	26.94	3891489
2023-03-20	26.99	27.16	26.08	26.15	1188511
2023-03-21	26.40	26.57	25.79	26.20	863190
2023-03-22	26.14	26.42	25.55	25.57	898266
2023-03-23	25.64	26.03	24.94	24.96	967108
2023-03-24	24.66	25.33	24.66	25.27	1420778
2023-03-27	25.41	26.33	25.40	26.26	539618
2023-03-28	26.06	26.09	25.72	25.93	725854
2023-03-29	26.06	26.41	25.92	26.24	565184
2023-03-30	26.44	26.54	26.26	26.32	382286
2023-03-31	26.43	27.07	26.35	26.98	1992758
2023-04-03	26.82	27.11	26.21	26.53	494455
2023-04-04	26.59	26.78	25.97	26.18	550269
2023-04-05	26.05	26.09	25.68	25.90	465843
2023-04-06	25.95	26.17	25.65	26.06	457742
2023-04-10	25.96	26.75	25.70	26.12	463607
2023-04-11	26.11	26.53	26.08	26.37	278319
2023-04-12	26.55	26.55	25.50	25.64	381830
2023-04-13	25.78	25.91	25.55	25.89	375308
2023-04-14	25.92	26.17	25.41	26.09	508837
2023-04-17	26.08	26.32	25.82	26.23	411497
2023-04-18	26.26	26.44	25.79	26.07	496275
2023-04-19	25.88	25.98	25.72	25.86	221795
2023-04-20	25.67	25.88	25.55	25.64	260398
2023-04-21	25.73	25.89	25.56	25.61	331766
2023-04-24	25.67	25.84	24.75	24.83	475489
2023-04-25	24.63	24.63	24.11	24.19	500162
2023-04-26	24.17	24.34	23.94	24.09	406685
2023-04-27	24.27	24.84	24.22	24.70	418548
2023-04-28	24.62	25.58	24.60	25.33	716650
2023-05-01	25.24	25.55	25.11	25.33	577558
2023-05-02	25.29	25.29	24.50	24.70	659986
2023-05-03	24.82	25.27	24.58	24.62	701957
2023-05-04	27.00	24.69	23.11	23.95	945630
2023-05-05	24.35	24.52	24.09	24.34	466193
2023-05-08	24.31	24.38	23.90	24.36	438107
2023-05-09	24.31	24.31	23.64	23.95	547057
2023-05-10	24.35	24.92	23.87	24.49	1045087
2023-05-11	24.40	25.42	24.39	25.03	869301
2023-05-12	25.04	25.41	24.74	25.16	1016546
2023-05-15	25.14	25.31	24.94	24.99	558951
2023-05-16	24.83	25.06	23.96	24.21	810045
2023-05-17	24.27	24.51	23.92	24.40	614542
2023-05-18	24.28	24.59	24.03	24.54	825026
2023-05-19	24.75	24.75	24.28	24.33	624121
2023-05-22	24.29	24.38	23.89	24.00	595462
2023-05-23	23.89	24.66	23.85	23.95	462082
2023-05-24	23.81	24.13	23.21	23.24	431462
2023-05-25	23.23	23.53	22.80	23.02	429693
2023-05-26	22.99	23.77	22.88	23.58	319575
2023-05-30	23.69	23.72	22.72	22.78	614168
2023-05-31	22.43	22.90	22.14	22.81	1820925
2023-06-01	22.75	23.40	22.56	22.74	538405
2023-06-02	22.94	23.75	22.81	23.69	737089
2023-06-05	23.34	23.57	22.91	22.94	514733
2023-06-06	22.82	23.84	22.82	23.66	626411
2023-06-07	23.75	24.56	23.75	24.14	679256
2023-06-08	24.07	24.07	23.21	23.26	605580
2023-06-09	23.96	24.00	22.91	23.55	948319
2023-06-12	23.54	23.86	23.37	23.57	483261
2023-06-13	23.70	23.95	23.20	23.29	624609
2023-06-14	23.30	23.72	22.77	22.92	584455
2023-06-15	22.86	23.15	22.61	23.15	857280
2023-06-16	23.48	23.48	22.77	22.91	2412170
2023-06-20	22.80	22.92	22.48	22.50	1129354
2023-06-21	22.36	22.39	21.92	21.97	1167226
2023-06-22	21.89	22.09	21.77	21.93	616172
2023-06-23	21.72	21.93	21.60	21.65	1317620
2023-06-26	21.60	21.89	21.54	21.56	331127
2023-06-27	21.63	22.02	21.49	21.96	444882
2023-06-28	21.93	22.49	21.66	22.45	617067
2023-06-29	22.47	23.33	22.46	23.18	677336
2023-06-30	23.33	23.57	23.10	23.17	717827
2023-07-03	23.10	23.38	23.00	23.30	175239
2023-07-05	23.16	23.37	22.88	23.02	506335
2023-07-06	22.84	23.04	22.32	22.73	363871
2023-07-07	22.69	23.15	22.69	22.83	353057
2023-07-10	22.70	23.10	22.34	22.44	645464
2023-07-11	22.53	22.75	22.49	22.62	466024
2023-07-12	23.04	23.90	22.99	23.81	594535
2023-07-13	23.84	24.37	23.84	24.23	374931
2023-07-14	24.16	24.20	23.74	24.10	443269
2023-07-17	24.05	24.46	24.02	24.25	415125
2023-07-18	24.24	24.65	24.11	24.34	293553
2023-07-19	24.44	24.64	24.21	24.33	313812
2023-07-20	24.38	24.56	23.94	23.98	339434
2023-07-21	24.05	24.09	23.12	23.20	541509
2023-07-24	23.20	23.44	23.03	23.31	339307
2023-07-25	23.27	23.53	23.13	23.42	301515
2023-07-26	23.35	23.55	23.05	23.34	436843
2023-07-27	23.63	23.72	22.58	22.75	668818
2023-07-28	22.97	23.15	22.76	22.87	431472
2023-07-31	22.91	23.36	22.91	23.19	636054
2023-08-01	23.09	23.30	22.84	23.30	366231
2023-08-02	23.05	23.15	22.56	22.61	396466
2023-08-03	23.30	24.01	22.59	23.80	525494
2023-08-04	23.84	24.21	23.46	23.87	911460
2023-08-07	23.91	24.25	23.80	24.18	304319
2023-08-08	23.79	23.82	23.19	23.75	486868
2023-08-09	23.71	23.81	23.29	23.65	566976
2023-08-10	23.86	24.18	23.40	23.54	364294
2023-08-11	23.35	23.61	23.31	23.51	319790
2023-08-14	23.34	23.75	23.30	23.70	251095
2023-08-15	23.55	23.64	23.38	23.51	236548
2023-08-16	23.43	23.56	23.21	23.24	240394
2023-08-17	23.25	23.41	22.60	22.69	451196
2023-08-18	22.46	22.92	22.40	22.76	332971
2023-08-21	22.71	22.80	22.50	22.60	264662
2023-08-22	22.68	22.94	22.56	22.88	255002
2023-08-23	22.87	23.65	22.77	23.37	381742
2023-08-24	23.28	23.51	23.10	23.25	301141
2023-08-25	23.37	23.42	22.94	23.26	398964
2023-08-28	23.29	23.78	23.29	23.66	327991
2023-08-29	23.63	24.11	23.63	23.90	688928
2023-08-30	23.77	24.61	23.77	24.52	617859
2023-08-31	24.56	25.08	24.24	24.28	1220166
2023-09-01	24.39	24.73	24.30	24.62	430510
2023-09-05	24.38	24.47	23.07	23.17	584149
2023-09-06	23.26	23.63	23.20	23.48	290680
2023-09-07	23.32	23.37	23.01	23.14	363529
2023-09-08	23.23	23.23	22.87	23.15	219778
2023-09-11	23.29	23.29	23.29	23.29	76774
2023-09-12	23.29	23.51	23.03	23.23	327655
2023-09-13	23.31	23.53	22.99	23.46	273765
2023-09-14	23.71	23.95	23.53	23.91	293055
2023-09-15	23.91	23.91	23.17	23.54	1057937
2023-09-18	23.54	23.66	23.37	23.50	257830
2023-09-19	23.51	23.88	23.33	23.57	326345
2023-09-20	23.66	24.03	23.33	23.33	282820
2023-09-21	23.14	23.49	22.99	23.40	349892
2023-09-22	23.42	23.66	23.19	23.31	326573
2023-09-25	23.12	23.33	22.89	23.02	367651
2023-09-26	22.89	23.51	22.23	22.27	329074
2023-09-27	22.31	22.35	22.00	22.14	375931
2023-09-28	22.03	22.65	22.03	22.43	360053
2023-09-29	22.61	22.95	22.47	22.56	525275
2023-10-02	22.48	22.64	22.03	22.08	543523
2023-10-03	21.87	21.87	20.63	20.74	672614
2023-10-04	20.81	21.75	20.72	20.88	407217
2023-10-05	20.87	21.15	20.70	21.03	532281
2023-10-06	20.87	21.47	20.87	21.09	300119
2023-10-09	20.81	21.58	20.81	21.09	253252
2023-10-10	21.26	21.79	21.04	21.13	303048
2023-10-11	21.21	21.45	20.99	21.26	253531
2023-10-12	21.24	21.24	20.46	20.62	350481
2023-10-13	20.60	20.60	19.95	20.26	334840
2023-10-16	20.54	20.95	20.51	20.79	482483
2023-10-17	20.62	21.81	20.62	21.77	917381
2023-10-18	21.61	22.12	21.34	21.93	641426
2023-10-19	21.84	22.25	21.35	21.47	675533
2023-10-20	21.54	21.54	20.93	21.16	286970
2023-10-23	20.99	21.43	20.25	20.73	251837
2023-10-24	20.89	21.06	20.57	20.82	292042
2023-10-25	20.56	20.68	20.16	20.28	323406
2023-10-26	20.31	20.70	20.21	20.32	413423
2023-10-27	20.27	20.29	19.56	19.75	511077
2023-10-30	19.93	20.01	19.69	19.92	482784
2023-10-31	19.93	20.45	19.68	20.37	398901
2023-11-01	20.31	20.67	19.83	20.24	585320
2023-11-02	20.62	23.07	20.62	23.03	971767
2023-11-03	23.35	24.27	23.03	24.09	786299
2023-11-06	23.93	24.78	23.90	24.10	1453757
2023-11-07	24.02	24.81	24.02	24.59	583151
2023-11-08	24.55	24.70	24.32	24.45	1041570
2023-11-09	25.50	26.67	25.47	26.04	3241842
2023-11-10	26.11	26.57	25.68	26.10	21710874
2023-11-13	25.91	26.22	25.70	25.96	1002731
2023-11-14	26.94	26.94	25.95	26.62	965432
2023-11-15	26.55	26.60	25.96	26.05	885662
2023-11-16	25.92	26.20	25.48	25.60	1284667
2023-11-17	25.84	26.24	25.61	25.73	1039261
2023-11-20	25.70	26.55	25.61	26.52	947649
2023-11-21	26.50	26.95	25.56	26.35	690284
2023-11-22	26.54	26.82	25.75	25.80	549039
2023-11-24	25.68	26.22	24.76	26.22	262547
2023-11-27	26.17	26.58	25.09	26.55	764220
2023-11-28	26.56	27.10	26.43	27.07	595884
2023-11-29	27.42	27.67	27.11	27.15	1655353
2023-11-30	27.04	27.04	26.43	26.74	1277567
2023-12-01	26.85	27.43	26.69	27.42	1152621
2023-12-04	27.36	27.91	27.22	27.60	597739
2023-12-05	27.51	27.95	27.25	27.42	361584
2023-12-06	27.40	27.95	27.12	27.13	569631
2023-12-07	27.05	27.64	26.87	27.43	515185
2023-12-08	27.28	27.87	27.28	27.83	487519
2023-12-11	27.72	28.20	27.72	28.00	495949
2023-12-12	27.90	28.52	27.85	28.32	584205
2023-12-13	28.29	29.33	28.11	29.24	652960
2023-12-14	29.68	30.43	29.49	29.64	1033432
2023-12-15	29.69	29.91	29.24	29.72	3214406
2023-12-18	29.77	29.98	29.40	29.73	628662
2023-12-19	29.91	30.52	29.91	30.36	652085
2023-12-20	30.36	30.91	29.67	29.69	917721
2023-12-21	30.01	30.36	29.68	30.09	395832
2023-12-22	30.23	30.43	29.71	30.31	440965
2023-12-26	30.47	30.77	30.35	30.56	313080
2023-12-27	30.57	30.77	30.44	30.60	474312
2023-12-28	30.43	30.78	30.43	30.56	337083
2023-12-29	30.58	30.85	30.38	30.60	586812
2024-01-02	30.28	30.66	30.01	30.38	553304
2024-01-03	30.03	30.26	29.51	29.53	781239
2024-01-04	29.60	29.79	29.28	29.33	913435
2024-01-05	29.05	29.49	28.94	29.31	634798
2024-01-08	29.30	30.02	29.30	30.02	616697
2024-01-09	29.66	29.88	29.47	29.77	907907
2024-01-10	29.64	30.42	29.51	30.41	669396
2024-01-11	30.42	30.83	30.14	30.81	630194
2024-01-12	31.00	31.12	30.18	30.19	425808
2024-01-16	29.82	30.20	29.16	30.05	648189
2024-01-17	29.51	29.76	29.44	29.54	704809
2024-01-18	29.82	29.89	29.18	29.61	683942
2024-01-19	29.78	30.02	29.33	30.01	485488
2024-01-22	30.37	30.77	30.26	30.62	629655
2024-01-23	30.93	30.93	30.37	30.76	505127
2024-01-24	30.96	31.23	30.20	30.41	664086
2024-01-25	30.83	30.87	29.96	30.30	598985
2024-01-26	30.51	30.72	30.38	30.53	450151
2024-01-29	30.62	31.34	30.43	31.34	462314
2024-01-30	31.44	31.49	30.78	30.88	503202
2024-01-31	30.65	31.09	29.99	30.07	614644
2024-02-01	30.27	30.55	29.57	29.71	988493
2024-02-02	29.38	29.81	29.07	29.48	831910
2024-02-05	29.18	29.28	28.79	28.92	610886
2024-02-06	28.98	29.26	28.87	29.21	548237
2024-02-07	29.40	29.62	29.00	29.11	682464
2024-02-08	28.95	29.76	28.93	29.73	993792
2024-02-09	29.80	30.64	29.72	30.56	498710
2024-02-12	30.45	31.26	30.45	31.09	529218
2024-02-13	29.90	30.45	29.64	30.01	954846
2024-02-14	30.46	31.39	30.36	31.32	724327
2024-02-15	31.65	31.88	31.08	31.84	584580
2024-02-16	31.49	31.62	30.82	30.82	488114
2024-02-20	30.35	30.77	30.31	30.56	415033
2024-02-21	30.25	30.42	29.98	30.31	451677
2024-02-22	30.33	30.59	30.02	30.56	689105
2024-02-23	30.71	31.15	30.61	30.90	447489
2024-02-26	30.88	31.40	30.79	31.02	587431
2024-02-27	31.22	31.31	30.98	31.22	589887
2024-02-28	30.80	31.34	30.63	30.97	503138
2024-02-29	31.54	33.43	31.40	32.91	1100804
2024-03-01	33.10	33.26	31.85	32.13	720140
2024-03-04	32.23	32.43	31.69	31.94	551340
2024-03-05	31.55	31.69	30.82	31.10	543642
2024-03-06	31.44	31.70	31.22	31.25	321220
2024-03-07	31.53	31.72	31.20	31.51	436975
2024-03-08	31.85	32.57	31.85	32.09	481737
2024-03-11	31.93	32.37	31.75	32.15	321845
2024-03-12	32.02	32.30	31.88	32.20	297106
2024-03-13	31.98	32.48	31.52	31.73	378143
2024-03-14	31.77	31.82	31.19	31.47	399208
2024-03-15	31.20	31.84	31.19	31.83	1218341
2024-03-18	31.82	32.22	31.70	31.74	537710
2024-03-19	31.48	32.05	31.39	31.94	493609
2024-03-20	31.97	32.44	31.60	32.15	451978
2024-03-21	32.39	32.80	32.39	32.57	451975
2024-03-22	32.69	32.69	31.94	32.03	256993
2024-03-25	32.16	32.28	31.91	32.07	372806
2024-03-26	32.40	32.50	31.98	32.04	276946
2024-03-27	32.42	32.68	32.25	32.54	415984
2024-03-28	32.70	33.33	32.60	33.21	658942
2024-04-01	33.38	33.56	32.08	32.39	604238
2024-04-02	32.01	32.38	31.77	32.34	639893
2024-04-03	32.03	32.68	32.03	32.53	372502
2024-04-04	32.91	33.12	32.11	32.14	420304
2024-04-05	32.07	32.53	32.04	32.36	352758
2024-04-08	32.52	33.13	32.31	33.00	615897
2024-04-09	33.15	33.83	32.98	33.83	586894
2024-04-10	32.91	33.35	32.67	33.06	610371
2024-04-11	33.01	33.19	32.73	32.85	436952
2024-04-12	32.56	32.71	31.81	32.00	407619
2024-04-15	31.89	32.24	31.35	31.50	376285
2024-04-16	31.41	31.69	31.22	31.40	527743
2024-04-17	31.60	31.72	31.19	31.49	626312
2024-04-18	31.67	32.05	31.30	31.51	772732
2024-04-19	31.45	32.36	31.45	31.95	720668
2024-04-22	32.28	32.66	31.97	32.25	674381
2024-04-23	32.25	33.63	32.25	33.46	660214
2024-04-24	33.35	33.46	33.04	33.33	448066
2024-04-25	32.73	33.22	32.58	32.77	561641
2024-04-26	32.89	33.45	32.89	33.30	387500
2024-04-29	33.39	33.55	33.02	33.10	451561
2024-04-30	33.98	36.37	33.66	34.10	1522850
2024-05-01	34.56	35.18	33.95	34.35	1210527
2024-05-02	34.75	35.63	34.52	35.46	839497
2024-05-03	36.04	36.04	35.01	35.12	596355
2024-05-06	35.42	35.86	35.35	35.51	598015
2024-05-07	35.51	36.27	35.28	35.88	462907
2024-05-08	35.58	35.93	35.46	35.89	360948
2024-05-09	35.79	36.46	35.79	36.17	426457
2024-05-10	36.27	36.27	35.60	35.93	595044
2024-05-13	36.13	36.51	36.07	36.46	561989
2024-05-14	36.91	36.93	36.08	36.56	401198
2024-05-15	36.89	37.47	36.65	36.71	417781
2024-05-16	36.66	37.01	36.36	36.94	388345
2024-05-17	37.14	37.59	37.00	37.50	370249
2024-05-20	37.37	37.85	37.19	37.29	336099
2024-05-21	37.02	37.30	36.68	36.74	275566
2024-05-22	36.54	36.88	35.84	36.07	459539
2024-05-23	36.28	36.49	35.29	35.47	618750
2024-05-24	35.74	35.74	35.05	35.42	630432
2024-05-28	35.44	35.53	34.52	34.76	431647
2024-05-29	34.28	35.03	33.96	34.76	502197
2024-05-30	34.76	35.10	34.38	34.90	583868
2024-05-31	35.13	36.08	35.10	36.01	779524
2024-06-03	36.10	36.10	35.03	35.36	667218
2024-06-04	34.96	35.39	34.57	34.75	891405
2024-06-05	34.96	35.40	34.72	35.25	612632
2024-06-06	35.36	36.26	35.28	35.33	467900
2024-06-07	35.05	35.48	34.81	34.91	425031
2024-06-10	34.44	34.74	33.32	34.44	604747
2024-06-11	34.14	34.59	34.04	34.35	486894
2024-06-12	35.21	35.63	34.51	35.25	465425
2024-06-13	36.36	36.39	35.23	35.47	517279
2024-06-14	34.98	35.79	34.96	35.79	506595
2024-06-17	35.65	36.30	35.30	36.27	407681
2024-06-18	36.16	36.45	35.85	36.02	511681
2024-06-20	36.02	36.56	35.99	36.52	489525
2024-06-21	36.43	37.14	36.17	37.14	2331122
2024-06-24	36.91	37.42	36.81	37.05	666386
2024-06-25	37.03	37.71	36.78	37.68	618982
2024-06-26	37.46	38.10	37.46	38.06	683666
2024-06-27	38.24	38.55	37.84	38.50	541482
2024-06-28	38.82	39.61	38.66	39.59	2102871
2024-07-01	39.58	39.73	39.00	39.18	1307318
2024-07-02	39.17	39.51	39.01	39.04	754904
2024-07-03	39.17	39.62	39.05	39.18	352430
2024-07-05	38.97	39.53	38.97	39.37	428230
2024-07-08	39.62	39.76	39.25	39.27	368352
2024-07-09	39.30	39.44	38.87	38.94	358966
2024-07-10	39.11	39.20	38.59	38.90	439536
2024-07-11	39.57	40.39	39.22	40.18	991247
2024-07-12	40.48	40.48	39.93	40.15	605238
2024-07-15	40.57	41.41	40.33	41.19	492979
2024-07-16	41.64	43.03	41.49	42.85	1227333
2024-07-17	42.35	43.10	42.14	42.52	1043414
2024-07-18	42.43	42.70	41.68	41.81	617693
2024-07-19	41.90	42.07	41.33	41.44	865922
2024-07-22	41.50	42.31	40.94	42.31	1305457
2024-07-23	42.46	43.28	42.32	42.65	675782
2024-07-24	42.24	42.75	41.48	41.49	488258
2024-07-25	41.74	43.17	41.42	42.60	1127269
2024-07-26	43.17	43.59	42.30	42.99	516095
2024-07-29	43.05	43.81	42.79	43.15	394950
2024-07-30	43.37	43.95	42.38	42.78	916769
2024-07-31	43.29	43.69	42.79	43.23	1311905
2024-08-01	48.25	48.80	45.43	45.75	1737139
2024-08-02	44.60	45.44	44.18	44.86	1151143
2024-08-05	42.24	44.06	41.79	43.55	894349
2024-08-06	43.72	46.32	43.60	45.79	1394362
2024-08-07	46.31	46.57	45.25	45.36	763056
2024-08-08	45.81	46.67	45.81	46.31	652174
2024-08-09	46.30	46.71	45.91	46.59	607118
2024-08-12	46.36	46.78	45.10	45.63	963270
2024-08-13	45.75	47.16	45.75	47.15	1222967
2024-08-14	47.34	47.50	46.38	46.82	587399
2024-08-15	47.54	47.69	46.67	47.14	573557
2024-08-16	47.10	47.51	46.87	47.50	649667
2024-08-19	47.67	47.97	47.16	47.85	524070
2024-08-20	47.79	47.97	47.46	47.80	382827
2024-08-21	47.89	48.44	47.76	48.08	755714
2024-08-22	48.08	48.42	47.91	48.08	428855
2024-08-23	48.41	49.52	47.90	49.48	518215
2024-08-26	49.58	50.07	49.08	49.22	433465
2024-08-27	49.14	49.57	48.61	49.14	432945
2024-08-28	48.79	49.30	48.69	48.89	518276
2024-08-29	49.00	49.86	48.89	49.67	716032
2024-08-30	49.67	50.52	49.48	50.36	714081
2024-09-03	50.07	50.52	48.73	48.95	743241
2024-09-04	48.85	49.75	48.54	48.58	720509
2024-09-05	48.31	49.22	47.97	49.00	670189
2024-09-06	49.07	49.28	47.66	47.82	636398
2024-09-09	47.85	48.35	47.26	47.67	986903
2024-09-10	47.76	47.79	46.35	47.06	734320
2024-09-11	46.75	47.09	46.18	47.03	572298
2024-09-12	47.23	47.71	46.98	47.38	418464
2024-09-13	47.63	48.97	47.55	48.53	741109
2024-09-16	48.55	49.05	48.36	48.94	506839
2024-09-17	49.36	49.50	48.56	48.98	572557
2024-09-18	48.92	50.61	48.71	49.16	650446
2024-09-19	50.40	50.40	48.97	49.46	1039485
2024-09-20	49.31	50.80	49.24	50.33	2429703
2024-09-23	50.45	51.00	50.03	50.34	714585
2024-09-24	50.36	50.58	49.91	50.20	586893
2024-09-25	50.19	50.55	48.86	49.16	758997
2024-09-26	49.59	49.63	49.04	49.47	600717
2024-09-27	49.71	50.93	49.50	50.23	556368
2024-09-30	50.00	51.19	49.98	50.90	891103
2024-10-01	50.70	50.87	49.58	50.46	671951
2024-10-02	49.91	50.56	49.78	50.12	546949
2024-10-03	50.12	50.38	49.55	50.03	549619
2024-10-04	50.75	52.10	50.50	51.89	638356
2024-10-07	51.58	51.66	49.93	50.18	910390
2024-10-08	50.31	51.06	50.18	50.85	868833
2024-10-09	50.61	52.10	50.47	51.67	599953
2024-10-10	50.93	51.61	50.19	51.55	822608
2024-10-11	51.77	52.72	51.77	52.66	915788
2024-10-14	52.85	52.89	52.41	52.66	367090
2024-10-15	52.77	53.29	52.60	52.63	323667
2024-10-16	53.12	53.27	52.62	52.87	406315
2024-10-17	52.76	52.91	51.84	51.94	536604
2024-10-18	51.48	51.72	50.58	50.66	613858
2024-10-21	50.65	50.67	48.97	49.02	617392
2024-10-22	48.96	49.48	48.71	48.91	517334
2024-10-23	48.78	49.48	48.72	49.17	590175
2024-10-24	49.27	49.55	48.86	49.00	412027
2024-10-25	49.21	49.59	48.52	48.80	458594
2024-10-28	49.26	49.92	49.25	49.56	424836
2024-10-29	49.20	49.94	49.03	49.89	464724
2024-10-30	49.66	50.46	49.64	49.90	292965
2024-10-31	49.72	49.94	49.06	49.20	484742
2024-11-01	49.41	50.05	49.27	49.49	440782
2024-11-04	49.38	50.16	49.14	50.15	460145
2024-11-05	50.28	51.49	50.28	51.17	525421
2024-11-06	53.23	54.47	52.89	54.42	1262883
2024-11-07	55.00	59.60	55.00	59.20	1188169
2024-11-08	58.84	59.00	57.72	58.01	1332141
2024-11-11	58.38	59.15	55.67	55.82	1200629
2024-11-12	55.32	57.28	55.12	56.77	1791457
2024-11-13	56.96	57.62	56.26	56.69	947863
2024-11-14	56.69	57.19	54.57	55.00	560189
2024-11-15	55.04	55.12	53.80	54.29	441829
2024-11-18	54.22	54.99	53.87	54.58	434040
2024-11-19	53.94	54.57	53.75	54.45	454323
2024-11-20	54.70	55.13	53.77	54.73	503828
2024-11-21	55.17	55.83	54.88	55.72	529842
2024-11-22	55.88	58.77	55.86	58.64	912101
2024-11-25	59.16	59.71	58.22	58.31	1149298
2024-11-26	58.13	58.16	56.78	57.30	674679
2024-11-27	57.45	57.64	56.21	56.66	468328
2024-11-29	57.08	57.28	56.48	56.82	317863
2024-12-02	56.79	57.41	55.38	57.14	789322
2024-12-03	57.15	57.70	56.02	56.52	532684
2024-12-04	56.61	57.81	56.21	56.43	769315
2024-12-05	56.40	56.71	54.81	55.22	594388
2024-12-06	55.41	56.22	55.19	55.83	448843
2024-12-09	56.02	56.67	53.50	53.87	791243
2024-12-10	54.00	54.47	53.13	53.41	916058
2024-12-11	55.06	56.29	54.61	55.85	1017988
2024-12-12	55.15	56.18	54.59	54.60	609598
2024-12-13	54.53	55.34	53.86	54.01	503412
2024-12-16	54.01	55.03	54.01	54.89	618412
2024-12-17	54.74	55.32	53.47	53.77	561588
2024-12-18	54.07	54.87	51.38	51.90	763888
2024-12-19	52.48	53.42	52.23	52.43	792867
2024-12-20	51.77	53.40	51.59	53.04	2203532
2024-12-23	52.83	53.00	51.53	52.11	525800
2024-12-24	52.27	53.00	52.17	52.89	255810
2024-12-26	52.56	53.00	52.33	52.90	375501
2024-12-27	52.44	52.48	51.33	51.90	454213
2024-12-30	51.08	52.06	50.60	51.49	1178521
2024-12-31	51.76	52.25	51.31	51.91	698340
2025-01-02	52.56	52.76	51.78	52.59	522265
2025-01-03	52.85	53.95	52.45	53.21	448737
2025-01-06	53.26	53.50	52.67	52.73	656492
2025-01-07	52.64	52.70	50.25	51.11	795023
2025-01-08	50.51	52.16	50.26	52.12	488549
2025-01-10	51.12	51.80	50.88	51.34	737377
2025-01-13	50.36	51.70	50.30	51.62	588650
2025-01-14	52.21	52.80	51.63	52.40	477962
2025-01-15	53.46	53.79	52.41	53.48	610782
2025-01-16	53.57	54.80	53.57	54.34	876358
2025-01-17	55.37	55.39	53.30	53.84	576526
2025-01-21	54.49	55.08	54.00	54.54	507412
2025-01-22	54.53	54.86	52.69	52.88	618532
2025-01-23	52.66	53.03	51.92	52.50	1095278
2025-01-24	52.51	52.56	51.71	52.19	564976
2025-01-27	51.69	53.62	51.55	53.25	595142
2025-01-28	53.13	54.39	52.64	53.94	481477
2025-01-29	53.63	54.31	53.26	53.69	493243
2025-01-30	53.89	55.33	53.86	54.35	619632
2025-01-31	54.47	54.71	53.26	53.55	527855
2025-02-03	52.31	53.65	51.60	53.41	1258118
2025-02-04	53.40	54.16	53.40	53.70	467965
2025-02-05	53.90	55.12	53.10	54.83	774955
2025-02-06	55.29	55.30	53.47	54.03	662053
2025-02-07	54.15	54.15	52.73	52.89	564593
2025-02-10	53.15	53.51	52.69	52.97	557474
2025-02-11	52.44	52.77	51.92	52.31	502544
2025-02-12	51.49	51.98	51.02	51.62	407900
2025-02-13	52.17	52.71	51.44	52.54	437516
2025-02-14	52.74	53.24	52.17	52.51	452564
2025-02-18	52.38	52.73	51.94	52.73	337123
2025-02-19	52.61	53.00	51.57	52.20	651896
2025-02-20	51.94	52.16	50.85	51.70	461453
2025-02-21	51.87	52.16	50.49	50.56	818499
2025-02-24	50.75	51.03	49.68	50.38	843707
2025-02-25	50.34	50.98	49.81	50.56	470534
2025-02-26	50.56	51.67	50.40	50.58	695979
2025-02-27	51.37	54.98	50.93	54.47	1530411
2025-02-28	54.50	57.38	54.25	57.35	1482232
2025-03-03	57.36	58.14	54.72	54.95	1110898
2025-03-04	54.38	55.17	53.13	53.70	839374
2025-03-05	53.63	54.64	53.21	54.20	644267
2025-03-06	53.22	54.78	52.34	52.88	700874
2025-03-07	52.78	53.69	51.60	53.21	553462
2025-03-10	52.27	52.39	51.24	51.69	812427
2025-03-11	51.69	52.62	51.57	51.77	636065
2025-03-12	51.90	52.68	51.27	51.61	650536
2025-03-13	51.39	51.56	50.71	51.06	494690
2025-03-14	51.67	53.29	51.25	52.92	551201
2025-03-17	52.76	53.66	52.42	53.26	488907
2025-03-18	53.00	53.15	52.38	52.52	877337
2025-03-19	52.58	53.90	52.53	53.54	448775
2025-03-20	53.07	54.05	53.07	53.50	411347
2025-03-21	52.92	53.36	52.20	53.05	1260094
2025-03-24	54.04	54.64	53.84	54.43	522283
2025-03-25	54.68	55.83	54.50	55.26	427456
2025-03-26	55.26	55.87	54.65	55.08	458478
2025-03-27	55.02	55.40	54.12	55.17	424548
2025-03-28	54.91	55.42	53.67	54.28	595550
2025-03-31	53.65	54.99	53.22	54.71	995394
2025-04-01	54.39	57.00	54.09	56.70	1310838
2025-04-02	55.68	57.49	55.00	57.17	930179
2025-04-03	54.59	55.87	53.33	53.46	1037169
2025-04-04	51.10	52.42	49.78	50.18	1012012
2025-04-07	47.81	52.47	47.00	49.70	1322926
2025-04-08	51.86	52.51	47.46	48.00	1714595
2025-04-09	47.61	53.86	47.22	53.35	1134202
2025-04-10	51.74	52.25	49.75	50.93	965646
2025-04-11	50.71	52.03	49.70	51.88	712326
2025-04-14	53.00	53.13	51.82	52.13	564457
2025-04-15	52.19	52.83	51.91	52.22	541410
2025-04-16	51.62	52.18	50.80	51.31	482111
2025-04-17	51.34	51.70	50.73	50.94	472855
2025-04-21	50.35	50.56	49.03	49.73	434556
2025-04-22	50.74	51.58	50.38	51.06	927852
2025-04-23	52.20	53.31	51.51	51.65	607654
2025-04-24	51.84	52.70	51.84	52.03	546343
2025-04-25	51.87	52.62	51.62	52.39	571023
2025-04-28	52.50	53.33	52.35	52.78	623917
2025-04-29	52.55	53.77	52.55	53.52	807328
2025-04-30	52.78	53.69	52.30	53.36	673710
2025-05-01	53.67	54.28	53.16	53.91	830809
2025-05-02	54.56	55.09	54.37	54.84	577764
2025-05-05	54.30	55.15	54.30	54.55	549847
2025-05-06	53.97	54.66	53.60	54.43	571285
2025-05-07	54.82	55.45	54.28	54.88	688674
2025-05-08	52.51	53.23	48.43	48.46	1766956
2025-05-09	48.75	49.02	46.23	46.56	1424140
2025-05-12	48.67	49.86	47.90	48.76	1752592
2025-05-13	48.86	49.47	48.25	49.16	1256362
2025-05-14	48.78	49.57	48.76	49.21	1090478
2025-05-15	49.17	49.60	48.56	48.77	1043517
2025-05-16	48.66	49.36	48.57	48.87	734557
2025-05-19	48.32	49.12	48.32	49.12	573053
2025-05-20	48.90	49.34	47.76	47.79	964045
2025-05-21	47.41	47.66	45.51	45.70	1328083
2025-05-22	45.72	46.77	45.57	46.47	1285326
2025-05-23	45.94	47.08	45.90	46.29	1010995
2025-05-27	46.79	47.46	46.10	46.59	791387
2025-05-28	46.51	47.05	46.24	46.26	687164
2025-05-29	46.65	46.65	45.76	46.14	478853
2025-05-30	46.14	46.47	45.67	46.26	655526
2025-06-02	45.95	46.47	45.30	46.12	709447
2025-06-03	46.12	47.15	45.92	46.79	626934
2025-06-04	47.23	47.65	46.36	46.62	470052
2025-06-05	46.65	47.22	46.47	46.97	560623
2025-06-06	47.48	47.48	46.78	47.30	560301
2025-06-09	47.12	47.95	47.00	47.79	546782
2025-06-10	47.70	47.91	47.01	47.38	742988
2025-06-11	47.41	47.93	46.91	47.06	457691
2025-06-12	47.06	47.27	46.66	46.88	371274
2025-06-13	46.31	46.61	44.96	45.07	645654
2025-06-16	45.33	46.00	45.17	45.56	722678
2025-06-17	45.11	45.65	44.96	44.99	397366
2025-06-18	44.97	45.64	44.60	44.78	439485
2025-06-20	44.94	45.24	44.21	44.59	1199142
2025-06-23	44.52	45.39	44.06	45.37	654039
2025-06-24	45.91	46.26	45.28	46.04	565789
2025-06-25	46.13	46.24	44.91	45.18	558453
2025-06-26	45.26	45.49	44.96	45.41	471162
2025-06-27	45.69	45.90	45.16	45.49	725735
2025-06-30	45.85	46.39	45.66	45.91	725275
2025-07-01	45.62	46.61	45.44	45.94	655385
2025-07-02	45.94	45.94	45.03	45.49	789957
2025-07-03	45.74	46.45	45.32	46.21	438478
2025-07-07	46.11	46.44	45.35	45.47	651429
2025-07-08	45.54	46.61	45.54	45.93	826590
2025-07-09	46.16	46.26	45.17	45.43	652763
2025-07-10	45.31	45.54	44.70	45.11	628306
2025-07-11	44.94	45.05	43.74	43.90	630092
2025-07-14	43.95	44.80	43.92	44.44	615884
2025-07-15	44.58	44.61	43.75	43.78	611309
2025-07-16	44.13	44.56	43.92	44.26	692592
2025-07-17	45.17	45.99	44.83	45.70	806918
2025-07-18	45.89	45.89	45.25	45.34	480834
2025-07-21	45.40	45.70	44.92	45.00	415468
2025-07-22	45.01	45.82	44.76	45.52	730462
2025-07-23	45.52	46.18	44.71	45.96	1009949
2025-07-24	45.97	46.17	44.91	44.95	616634
2025-07-25	45.17	45.45	44.55	44.80	886382
2025-07-28	44.98	45.20	44.45	44.52	1010234
2025-07-29	44.94	45.15	43.60	43.64	1057727
2025-07-30	43.70	44.49	43.39	43.71	787205
2025-07-31	43.65	43.74	42.51	42.56	904098
2025-08-01	41.86	42.13	40.45	40.74	1156636
2025-08-04	41.08	42.16	40.80	41.93	911034
2025-08-05	41.94	41.94	41.19	41.54	758642
2025-08-06	41.63	42.23	41.26	42.15	1159230
2025-08-07	45.20	46.36	42.80	43.74	1453807
2025-08-08	44.07	45.38	43.73	44.55	1228599
2025-08-11	44.58	45.13	44.29	44.39	934996
2025-08-12	44.53	46.49	44.49	46.34	1155770
2025-08-13	46.52	47.62	46.29	47.29	1117867
2025-08-14	47.03	47.03	46.29	46.61	919625
2025-08-15	46.83	46.83	45.94	46.56	763641
2025-08-18	46.56	47.36	46.23	47.25	573838
2025-08-19	47.35	47.77	46.97	47.03	520817
2025-08-20	46.98	47.25	46.78	47.09	823955
2025-08-21	46.96	47.91	46.62	47.87	1054670
2025-08-22	48.13	49.83	48.13	49.31	773957
2025-08-25	49.28	49.51	48.72	48.76	682678
2025-08-26	48.64	48.90	48.13	48.14	1607840
2025-08-27	48.10	48.50	47.81	48.49	691965
2025-08-28	48.54	49.22	48.18	49.20	849854
2025-08-29	49.29	49.42	48.88	49.35	789288
2025-09-02	48.74	49.21	48.45	48.98	756062
2025-09-03	48.99	49.22	48.57	49.17	1140336
2025-09-04	49.24	49.67	48.41	49.64	800780
2025-09-05	49.96	51.00	49.87	50.25	709531
2025-09-08	50.79	51.30	49.48	51.21	1432846
2025-09-09	51.35	51.35	50.27	51.23	725182
2025-09-10	51.23	51.64	49.88	50.09	1057241
2025-09-11	50.48	50.91	49.43	50.63	915070
2025-09-12	50.79	50.94	50.12	50.15	888541
2025-09-15	50.28	50.54	49.57	49.59	677159
2025-09-16	49.51	49.51	48.83	49.38	812567
2025-09-17	49.77	51.19	49.55	49.76	833460
2025-09-18	50.09	51.25	49.89	51.13	894207
2025-09-19	51.35	51.47	50.16	50.89	2918499
2025-09-22	50.80	53.02	50.16	52.90	1513139
2025-09-23	53.07	53.45	52.19	52.36	960076
2025-09-24	52.61	52.99	52.20	52.28	494513

Explore More About ACIW

Coins representing dividend payouts and trends

ACIW Dividend History

Discover ACI Worldwide 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

ACIW Stock Split History

Discover ACI Worldwide 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

ACIW Historical Prices

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

Web Analytics