AER Historical Prices

Summary

Key Stock Metrics

82.21

(August 5, 2024)

52-Week Low

118.07

(June 11, 2025)

52-Week High

118.07

(June 11, 2025)

All-Time High

115.73

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-21	25.00	25.10	23.00	23.02	16006200
2006-11-22	23.00	23.14	21.85	22.70	5185600
2006-11-24	22.50	22.95	22.40	22.95	221300
2006-11-27	23.00	23.10	22.70	22.85	374100
2006-11-28	22.85	23.05	22.84	22.95	629200
2006-11-29	23.18	23.18	22.45	22.52	917700
2006-11-30	22.50	23.00	22.45	22.70	396200
2006-12-01	22.60	22.94	22.52	22.77	217400
2006-12-04	22.65	22.74	22.49	22.63	470000
2006-12-05	22.40	22.63	22.33	22.63	234400
2006-12-06	22.63	22.70	22.57	22.66	74400
2006-12-07	22.66	23.35	22.66	23.26	314000
2006-12-08	23.17	23.39	23.08	23.30	195600
2006-12-11	23.30	23.46	23.26	23.33	302200
2006-12-12	23.22	23.40	23.22	23.25	109900
2006-12-13	23.25	23.26	22.60	22.95	1048200
2006-12-14	23.00	23.01	22.50	22.75	626500
2006-12-15	22.65	22.95	22.31	22.88	482500
2006-12-18	22.63	23.00	22.45	22.88	116800
2006-12-19	22.80	22.80	22.35	22.73	146500
2006-12-20	22.88	23.07	22.45	22.90	123800
2006-12-21	22.65	23.00	22.36	22.61	100600
2006-12-22	22.40	22.70	22.35	22.38	196500
2006-12-26	22.30	22.35	22.10	22.24	231600
2006-12-27	22.20	22.85	22.13	22.75	67300
2006-12-28	22.97	22.97	22.60	22.71	443800
2006-12-29	22.61	23.37	22.59	23.18	206900
2007-01-03	23.51	24.14	23.25	23.35	536900
2007-01-04	22.75	23.52	22.75	23.45	157600
2007-01-05	23.35	24.15	23.35	24.11	330700
2007-01-08	24.06	25.00	23.86	24.94	338000
2007-01-09	25.50	26.28	24.85	25.75	624100
2007-01-10	25.85	28.00	25.58	26.15	555800
2007-01-11	26.25	27.19	26.25	27.07	913100
2007-01-12	27.01	27.12	26.62	26.92	245900
2007-01-16	27.13	27.25	26.52	26.80	577200
2007-01-17	26.50	26.82	26.16	26.42	355700
2007-01-18	26.30	26.39	25.79	26.00	78700
2007-01-19	25.90	25.90	25.25	25.60	205800
2007-01-22	25.41	25.57	23.86	25.45	142800
2007-01-23	25.20	26.56	24.95	26.29	272600
2007-01-24	26.29	27.19	26.25	27.10	289200
2007-01-25	27.15	27.35	26.49	26.52	185900
2007-01-26	26.70	26.70	25.54	25.94	705300
2007-01-29	26.02	26.28	25.25	25.90	84700
2007-01-30	26.15	26.79	26.00	26.45	319600
2007-01-31	26.37	26.57	26.13	26.55	156400
2007-02-01	26.60	27.13	26.48	26.86	171800
2007-02-02	26.95	27.00	26.78	26.91	210500
2007-02-05	26.98	27.15	26.83	27.06	336600
2007-02-06	26.90	27.00	26.38	26.99	173200
2007-02-07	26.95	26.95	26.34	26.50	180000
2007-02-08	26.55	26.67	25.58	26.00	588000
2007-02-09	26.00	26.08	25.85	25.88	43800
2007-02-12	25.65	25.90	25.26	25.65	212750
2007-02-13	25.70	25.76	25.50	25.60	269400
2007-02-14	25.49	26.13	25.25	26.13	219500
2007-02-15	26.28	26.60	26.28	26.45	246300
2007-02-16	26.37	26.44	25.90	26.05	367100
2007-02-20	26.18	27.68	25.89	26.90	493300
2007-02-21	26.65	26.90	26.52	26.80	75400
2007-02-22	26.98	27.00	26.78	26.90	195200
2007-02-23	26.85	27.22	26.30	27.04	276100
2007-02-26	27.04	27.98	26.99	27.25	395500
2007-02-27	26.52	27.10	25.26	26.75	229500
2007-02-28	26.70	28.02	26.12	27.90	325800
2007-03-01	27.55	27.85	27.12	27.13	258750
2007-03-02	27.10	27.13	26.36	26.95	66800
2007-03-05	26.70	26.71	26.31	26.42	59500
2007-03-06	26.65	27.70	26.13	26.38	248700
2007-03-07	26.34	26.45	26.13	26.15	89400
2007-03-08	26.38	26.63	25.85	25.98	75900
2007-03-09	26.20	26.81	26.20	26.55	96800
2007-03-12	26.70	27.29	26.70	27.13	749100
2007-03-13	27.20	27.67	26.45	26.46	150400
2007-03-14	26.40	26.90	26.33	26.87	76100
2007-03-15	27.25	27.63	26.95	27.21	380900
2007-03-16	27.23	27.67	27.09	27.20	306900
2007-03-19	27.60	27.66	26.95	27.00	318000
2007-03-20	27.20	27.52	26.75	27.15	111700
2007-03-21	27.40	27.40	26.95	27.32	376900
2007-03-22	26.35	27.85	26.12	27.81	146600
2007-03-23	27.83	29.70	27.59	29.11	1008100
2007-03-26	29.13	29.85	28.75	28.90	138900
2007-03-27	28.96	29.50	28.60	28.62	26400
2007-03-28	28.39	28.62	27.57	27.84	108300
2007-03-29	28.00	29.31	27.82	29.20	190000
2007-03-30	29.31	29.76	28.79	29.11	328800
2007-04-02	29.25	29.49	28.95	29.21	187400
2007-04-03	29.33	30.75	29.33	30.24	398500
2007-04-04	30.46	30.59	29.85	30.41	220100
2007-04-05	30.49	30.65	30.33	30.35	158400
2007-04-09	30.30	30.50	30.00	30.23	66900
2007-04-10	30.15	31.15	29.76	30.26	247600
2007-04-11	30.15	30.33	29.84	29.96	255600
2007-04-12	29.33	30.13	29.27	30.13	99000
2007-04-13	30.22	30.40	29.75	29.90	98600
2007-04-16	29.49	30.35	29.25	29.52	192300
2007-04-17	29.03	29.53	29.03	29.30	63700
2007-04-18	29.20	29.25	28.55	28.81	232400
2007-04-19	28.74	29.23	28.55	29.09	114200
2007-04-20	29.49	30.13	29.49	29.69	197500
2007-04-23	30.25	30.58	29.66	29.83	137200
2007-04-24	30.13	30.74	29.06	29.25	74600
2007-04-25	29.18	29.67	28.79	29.09	202000
2007-04-26	29.00	29.03	28.57	28.80	164100
2007-04-27	28.80	28.90	28.66	28.80	69500
2007-04-30	29.00	29.26	28.88	29.17	35900
2007-05-01	29.15	29.28	28.70	29.00	309900
2007-05-02	29.00	29.23	28.58	28.86	124600
2007-05-03	29.00	29.23	28.49	28.56	146200
2007-05-04	28.51	29.03	28.51	28.76	93400
2007-05-07	28.86	29.22	28.53	28.60	281200
2007-05-08	29.08	29.65	28.82	29.15	200100
2007-05-09	29.26	29.54	28.81	29.03	146700
2007-05-10	28.98	29.48	28.59	28.85	98400
2007-05-11	28.95	30.29	28.85	30.00	244300
2007-05-14	30.02	30.75	29.76	30.30	352800
2007-05-15	32.07	32.39	30.30	30.60	1272000
2007-05-16	29.85	30.93	29.61	29.83	642600
2007-05-17	30.00	30.49	29.91	30.16	295100
2007-05-18	30.03	30.28	29.95	30.05	108700
2007-05-21	30.30	30.73	29.94	30.01	209400
2007-05-22	29.90	30.39	29.90	30.32	333300
2007-05-23	30.34	30.69	30.15	30.25	375100
2007-05-24	30.23	30.75	29.16	29.22	215100
2007-05-25	29.22	30.50	29.06	29.66	307100
2007-05-29	29.90	30.65	29.67	29.96	147100
2007-05-30	29.75	30.58	29.75	30.30	163300
2007-05-31	30.41	31.25	30.41	31.00	179300
2007-06-01	31.18	31.18	30.62	30.63	220000
2007-06-04	30.65	30.90	30.33	30.62	99100
2007-06-05	30.62	31.00	30.42	30.94	56700
2007-06-06	30.85	31.27	30.52	30.66	106600
2007-06-07	30.52	31.50	30.52	30.65	147300
2007-06-08	30.70	30.71	29.74	30.51	111000
2007-06-11	30.53	31.08	30.53	30.55	63900
2007-06-12	30.64	31.00	30.41	30.41	88300
2007-06-13	30.60	31.40	30.60	30.79	262000
2007-06-14	30.74	31.13	30.60	30.91	186900
2007-06-15	31.10	31.27	30.85	30.93	62100
2007-06-18	31.00	31.84	30.92	31.73	202300
2007-06-19	31.73	32.80	31.73	31.99	253500
2007-06-20	32.28	32.60	31.92	32.16	163100
2007-06-21	32.15	32.25	31.60	31.62	115800
2007-06-22	31.49	32.02	31.21	31.92	73500
2007-06-25	32.50	32.65	31.04	31.24	69800
2007-06-26	31.41	31.41	30.59	30.81	73400
2007-06-27	30.60	30.90	30.22	30.67	202700
2007-06-28	30.81	31.51	30.68	31.40	117000
2007-06-29	31.56	32.22	31.56	32.00	314000
2007-07-02	32.10	32.80	31.37	31.64	197100
2007-07-03	31.78	32.61	31.78	32.27	79700
2007-07-05	32.42	32.66	32.00	32.54	63700
2007-07-06	32.55	32.73	32.27	32.32	242800
2007-07-09	32.32	32.40	31.99	32.25	193200
2007-07-10	32.28	32.82	31.58	31.88	260100
2007-07-11	31.62	31.85	30.03	31.31	329500
2007-07-12	31.46	32.23	31.30	31.48	118000
2007-07-13	31.50	31.56	30.70	31.15	213600
2007-07-16	30.90	30.99	30.51	30.75	176500
2007-07-17	30.75	31.80	30.75	31.00	348200
2007-07-18	31.06	31.19	30.25	30.26	139000
2007-07-19	30.41	31.84	30.36	31.00	410300
2007-07-20	30.94	31.01	30.24	30.35	109200
2007-07-23	30.35	30.79	29.60	30.63	162800
2007-07-24	30.45	30.48	27.76	29.57	175300
2007-07-25	29.59	29.84	29.04	29.56	103400
2007-07-26	29.13	29.13	27.87	28.99	272200
2007-07-27	29.13	29.13	27.94	27.98	183700
2007-07-30	27.86	28.02	21.46	27.65	831100
2007-07-31	27.67	28.01	25.78	25.96	889600
2007-08-01	25.71	25.90	24.46	25.00	6824200
2007-08-02	25.06	25.35	24.55	25.05	1952800
2007-08-03	25.00	25.88	24.75	24.92	1353800
2007-08-06	24.92	25.66	24.76	25.19	1157900
2007-08-07	25.30	25.38	22.37	24.25	1800000
2007-08-08	24.40	25.90	24.40	24.85	774300
2007-08-09	24.53	25.25	20.00	23.30	563300
2007-08-10	22.73	24.65	22.29	24.00	721800
2007-08-13	24.45	25.35	24.34	25.18	835200
2007-08-14	25.79	25.79	24.66	24.75	630000
2007-08-15	24.49	24.89	23.71	24.03	620700
2007-08-16	23.75	24.00	20.25	22.85	655200
2007-08-17	23.50	24.71	23.39	24.32	362000
2007-08-20	24.55	25.17	24.35	25.03	329900
2007-08-21	25.02	25.48	24.74	25.41	510800
2007-08-22	25.45	25.90	25.17	25.80	313300
2007-08-23	25.94	25.99	25.28	25.32	355900
2007-08-24	25.30	25.81	24.92	25.57	139500
2007-08-27	25.57	25.57	24.73	24.78	148600
2007-08-28	24.77	24.83	24.14	24.20	144700
2007-08-29	24.22	24.70	23.86	24.50	187500
2007-08-30	24.45	24.45	23.90	24.07	212900
2007-08-31	24.50	25.61	24.40	25.44	342300
2007-09-04	25.35	25.96	24.88	25.92	235800
2007-09-05	25.76	25.94	25.34	25.85	196800
2007-09-06	25.83	25.84	24.99	25.64	146900
2007-09-07	26.10	26.10	23.50	25.55	155200
2007-09-10	25.80	25.80	24.85	24.95	219000
2007-09-11	25.05	25.30	24.65	25.00	307000
2007-09-12	25.08	25.13	24.37	24.61	362900
2007-09-13	24.97	25.51	24.19	24.19	174600
2007-09-14	24.23	25.15	24.01	24.71	267500
2007-09-17	24.45	25.27	24.43	24.97	240400
2007-09-18	24.98	25.99	24.77	25.84	262500
2007-09-19	25.86	26.96	25.86	26.20	720000
2007-09-20	26.00	26.37	25.60	25.85	184500
2007-09-21	25.92	26.26	25.78	25.93	252100
2007-09-24	26.22	26.31	25.50	25.72	150900
2007-09-25	25.43	25.91	25.21	25.40	192900
2007-09-26	25.26	25.47	24.88	24.95	212300
2007-09-27	25.13	25.49	24.85	25.10	422900
2007-09-28	24.87	25.23	24.72	24.89	216600
2007-10-01	24.89	26.30	24.89	25.82	664100
2007-10-02	25.84	27.14	25.84	27.01	556800
2007-10-03	26.70	27.16	26.16	26.31	450500
2007-10-04	26.45	26.96	25.85	26.68	317200
2007-10-05	27.00	27.58	26.79	27.25	426600
2007-10-08	27.47	27.47	26.33	27.00	115100
2007-10-09	27.12	27.15	26.50	26.75	280100
2007-10-10	26.75	27.75	26.52	27.60	450800
2007-10-11	27.87	28.70	27.73	28.35	407100
2007-10-12	28.35	28.57	27.85	28.47	136200
2007-10-15	28.46	28.54	27.60	28.00	218900
2007-10-16	28.00	28.20	27.00	27.03	272200
2007-10-17	27.08	27.33	26.53	26.98	139300
2007-10-18	26.62	27.12	26.47	26.98	314000
2007-10-19	26.76	27.00	26.18	26.61	183700
2007-10-22	26.49	27.34	26.34	27.03	102500
2007-10-23	26.82	27.20	26.80	27.00	94400
2007-10-24	27.04	27.27	26.62	26.84	167000
2007-10-25	26.94	27.12	26.20	26.33	205200
2007-10-26	26.63	26.98	25.99	26.76	263800
2007-10-29	27.05	27.73	26.50	26.54	182200
2007-10-30	26.50	26.65	25.55	25.60	218000
2007-10-31	25.92	25.92	25.00	25.21	252400
2007-11-01	25.19	25.32	24.52	24.52	241100
2007-11-02	24.50	24.50	23.01	23.41	307000
2007-11-05	23.16	23.47	22.42	23.18	214000
2007-11-06	23.05	23.37	22.64	22.94	228400
2007-11-07	22.61	23.69	22.40	22.98	386100
2007-11-08	23.41	24.01	22.21	22.99	338900
2007-11-09	22.40	22.73	22.00	22.06	206100
2007-11-12	22.00	23.21	22.00	22.64	210530
2007-11-13	22.97	23.47	22.36	22.99	251800
2007-11-14	23.13	24.13	22.83	23.66	264900
2007-11-15	23.26	23.94	22.66	22.96	346700
2007-11-16	23.25	23.25	22.05	22.33	124800
2007-11-19	22.38	22.55	20.69	20.69	222900
2007-11-20	20.44	21.69	20.41	21.20	337700
2007-11-21	21.00	21.19	19.64	20.23	512700
2007-11-23	20.46	20.59	20.17	20.17	98300
2007-11-26	20.25	21.41	20.18	20.80	536255
2007-11-27	21.00	21.56	20.55	21.40	213900
2007-11-28	21.40	22.82	21.40	22.65	236200
2007-11-29	22.59	22.68	21.95	22.20	138100
2007-11-30	22.45	23.49	22.45	23.03	287317
2007-12-03	22.68	23.00	22.06	22.14	127500
2007-12-04	22.14	22.24	21.76	21.86	82700
2007-12-05	22.12	22.28	21.42	21.95	181600
2007-12-06	21.84	21.84	21.05	21.53	177800
2007-12-07	21.50	21.65	21.14	21.40	641300
2007-12-10	21.50	22.30	21.36	22.22	529315
2007-12-11	22.18	22.68	20.74	20.78	379000
2007-12-12	21.20	21.73	21.06	21.25	1134510
2007-12-13	20.91	21.11	20.00	20.34	212700
2007-12-14	19.97	20.43	19.86	19.93	86400
2007-12-17	19.73	19.81	19.07	19.34	296000
2007-12-18	19.66	19.78	18.54	19.04	575500
2007-12-19	19.01	19.29	18.80	19.24	644700
2007-12-20	19.25	19.54	18.90	19.25	1172358
2007-12-21	19.46	21.34	19.26	21.34	335693
2007-12-24	21.09	21.93	20.63	20.84	67000
2007-12-26	20.75	20.94	20.03	20.35	193600
2007-12-27	20.10	20.44	19.44	19.67	235625
2007-12-28	19.67	20.12	19.63	19.79	175100
2007-12-31	19.75	20.96	19.39	20.87	386910
2008-01-02	21.12	21.12	19.87	20.11	339400
2008-01-03	20.08	20.34	19.89	20.01	323700
2008-01-04	19.86	19.86	19.33	19.45	180800
2008-01-07	19.58	19.71	18.99	19.24	321500
2008-01-08	19.51	19.74	18.77	18.93	146200
2008-01-09	19.01	19.04	17.38	17.39	607525
2008-01-10	17.49	17.71	16.76	17.60	1653094
2008-01-11	17.70	17.88	17.16	17.88	1137100
2008-01-14	17.75	18.17	17.57	17.83	222766
2008-01-15	17.50	17.62	17.17	17.28	274400
2008-01-16	17.11	17.72	16.87	17.28	1255400
2008-01-17	17.28	17.75	15.57	15.84	1157177
2008-01-18	16.15	16.23	14.76	15.07	683600
2008-01-22	14.23	15.72	14.23	14.90	1227344
2008-01-23	14.50	16.49	14.22	16.44	1253100
2008-01-24	16.33	16.59	15.45	15.72	715606
2008-01-25	15.81	16.60	15.63	15.73	596000
2008-01-28	15.94	15.95	15.40	15.60	648405
2008-01-29	15.71	16.66	15.58	16.43	2439836
2008-01-30	16.57	17.90	16.05	17.20	3199202
2008-01-31	17.51	18.52	17.24	18.47	416252
2008-02-01	18.93	19.99	18.55	18.86	339400
2008-02-04	18.85	18.85	18.39	18.51	229300
2008-02-05	18.61	18.93	17.98	18.06	233100
2008-02-06	17.86	18.74	17.86	18.16	363300
2008-02-07	17.99	18.53	17.89	17.92	145668
2008-02-08	17.90	18.24	17.21	17.76	257200
2008-02-11	17.99	17.99	17.14	17.14	186100
2008-02-12	17.41	18.02	17.21	17.85	267700
2008-02-13	17.83	18.27	17.78	18.00	255100
2008-02-14	17.94	18.12	17.45	17.65	335100
2008-02-15	17.53	17.65	16.81	17.39	916400
2008-02-19	17.60	18.25	17.27	17.73	132640
2008-02-20	17.70	18.10	17.61	18.05	180900
2008-02-21	18.29	18.96	18.29	18.59	178500
2008-02-22	18.77	18.89	17.94	18.18	418300
2008-02-25	18.35	19.36	18.04	19.10	288860
2008-02-26	19.11	19.73	18.56	19.51	625514
2008-02-27	19.01	20.24	18.41	19.94	865207
2008-02-28	20.00	20.22	19.50	20.15	230300
2008-02-29	19.72	20.12	19.69	20.05	390600
2008-03-03	20.05	20.47	19.34	19.58	868800
2008-03-04	19.50	19.75	18.72	18.84	521500
2008-03-05	18.90	19.42	18.77	19.24	127100
2008-03-06	19.16	19.20	18.45	18.64	134100
2008-03-07	18.49	18.63	17.12	17.60	420000
2008-03-10	17.49	17.62	17.16	17.23	121500
2008-03-11	17.58	18.03	17.46	17.99	154500
2008-03-12	18.11	18.80	18.03	18.08	306600
2008-03-13	18.04	18.05	16.84	17.76	311800
2008-03-14	17.94	18.18	17.27	17.57	250600
2008-03-17	17.36	17.36	16.57	17.13	585900
2008-03-18	17.66	18.78	17.63	18.33	727000
2008-03-19	18.58	18.65	18.00	18.51	281800
2008-03-20	18.54	18.66	18.00	18.46	744600
2008-03-24	18.60	19.35	18.37	18.61	263700
2008-03-25	18.48	18.77	17.45	18.70	329200
2008-03-26	18.94	19.13	18.40	18.73	422300
2008-03-27	18.88	18.88	18.24	18.30	143200
2008-03-28	18.52	18.52	17.94	18.10	168066
2008-03-31	18.11	18.40	17.49	17.58	187300
2008-04-01	17.57	18.28	17.57	17.97	525400
2008-04-02	18.29	18.62	18.00	18.27	871000
2008-04-03	18.31	19.18	18.02	18.77	1237500
2008-04-04	18.81	19.75	18.78	19.34	369266
2008-04-07	19.62	19.78	19.25	19.43	342800
2008-04-08	19.35	20.00	19.30	19.60	325951
2008-04-09	19.74	20.07	19.69	19.78	248532
2008-04-10	19.94	20.00	19.15	19.68	295345
2008-04-11	19.42	19.63	17.86	18.29	1083900
2008-04-14	18.36	18.36	17.48	17.50	119990
2008-04-15	17.44	17.63	17.30	17.42	203455
2008-04-16	17.46	18.18	17.42	18.03	308905
2008-04-17	18.01	18.58	18.01	18.39	212617
2008-04-18	18.59	18.74	18.26	18.62	344272
2008-04-21	18.57	18.64	18.41	18.51	94608
2008-04-22	18.36	18.36	16.30	16.52	587484
2008-04-23	16.47	16.91	15.95	15.99	757851
2008-04-24	16.03	17.25	16.03	17.19	630834
2008-04-25	17.48	17.65	16.99	17.62	237398
2008-04-28	17.57	17.57	16.98	17.17	204193
2008-04-29	17.11	17.12	16.78	17.01	119717
2008-04-30	17.26	17.72	16.89	17.28	180502
2008-05-01	17.30	17.66	17.12	17.54	196172
2008-05-02	17.60	17.93	17.14	17.19	309592
2008-05-05	17.35	18.25	17.19	17.87	471270
2008-05-06	17.63	18.09	17.54	17.92	324021
2008-05-07	17.96	18.37	17.34	17.55	273891
2008-05-08	17.78	18.00	17.36	17.40	348094
2008-05-09	18.16	18.16	16.22	16.66	1166109
2008-05-12	16.89	17.39	16.87	17.28	238406
2008-05-13	17.45	17.47	16.99	17.29	272631
2008-05-14	17.47	17.79	17.32	17.59	218150
2008-05-15	17.47	18.35	17.47	18.20	392655
2008-05-16	18.02	18.72	18.02	18.36	253500
2008-05-19	18.49	18.53	18.03	18.37	301215
2008-05-20	17.87	17.93	16.88	17.73	302873
2008-05-21	17.83	17.98	16.01	16.40	1074841
2008-05-22	16.33	16.37	15.31	15.49	1068523
2008-05-23	15.58	15.58	14.82	14.88	915315
2008-05-27	14.89	15.09	14.60	14.83	532101
2008-05-28	14.89	15.17	14.70	14.90	544621
2008-05-29	14.99	15.48	14.80	15.00	626202
2008-05-30	14.94	15.21	14.85	15.03	790652
2008-06-02	15.10	15.16	14.68	14.78	584768
2008-06-03	14.88	14.90	14.10	14.11	386417
2008-06-04	14.11	14.11	13.35	13.82	1131356
2008-06-05	13.82	14.09	13.82	13.97	461724
2008-06-06	13.85	14.05	13.60	13.70	1219571
2008-06-09	13.65	13.76	13.51	13.61	787539
2008-06-10	13.46	13.71	13.35	13.39	970773
2008-06-11	13.25	13.40	12.73	12.82	1069247
2008-06-12	12.91	13.29	12.48	12.61	955989
2008-06-13	12.76	14.04	12.74	14.04	887148
2008-06-16	13.85	14.59	13.51	14.29	891763
2008-06-17	14.29	14.44	13.75	13.78	370498
2008-06-18	13.72	13.72	13.13	13.28	461847
2008-06-19	13.30	13.46	13.08	13.26	378374
2008-06-20	13.28	13.45	12.49	12.72	391602
2008-06-23	13.77	13.77	12.76	13.02	535648
2008-06-24	12.88	12.88	12.12	12.45	474746
2008-06-25	12.59	12.84	12.38	12.65	502600
2008-06-26	12.58	12.58	12.01	12.34	326712
2008-06-27	12.96	12.96	12.05	12.26	343229
2008-06-30	11.37	13.01	11.37	12.63	456049
2008-07-01	11.96	12.62	11.96	12.36	508351
2008-07-02	12.30	12.68	11.98	12.04	552782
2008-07-03	12.08	12.12	11.78	12.03	223460
2008-07-07	12.04	12.84	11.81	12.74	587574
2008-07-08	12.67	13.57	12.23	13.53	412203
2008-07-09	13.50	13.85	13.19	13.21	466314
2008-07-10	13.14	13.28	12.69	12.99	314555
2008-07-11	12.83	12.93	12.38	12.65	223633
2008-07-14	12.63	12.79	11.93	12.06	353133
2008-07-15	11.97	12.57	11.39	12.37	377140
2008-07-16	12.31	13.41	11.97	13.36	278033
2008-07-17	13.41	14.46	13.40	14.39	397959
2008-07-18	14.25	14.46	13.72	14.20	249871
2008-07-21	14.11	14.54	13.98	14.16	337028
2008-07-22	14.29	14.98	13.79	14.89	697150
2008-07-23	14.80	15.10	14.41	14.89	398189
2008-07-24	14.75	14.75	13.23	13.53	426192
2008-07-25	13.56	14.83	13.26	14.24	499023
2008-07-28	14.00	14.36	13.41	13.65	315614
2008-07-29	13.94	14.50	13.92	14.48	360701
2008-07-30	14.76	14.94	14.09	14.49	1592987
2008-07-31	14.62	15.27	14.24	15.26	383570
2008-08-01	15.29	16.23	14.95	16.00	630067
2008-08-04	15.88	16.05	15.07	15.14	567261
2008-08-05	15.28	16.30	15.15	15.99	920777
2008-08-06	15.77	15.93	15.06	15.18	418519
2008-08-07	15.29	15.39	14.58	14.74	443725
2008-08-08	14.41	16.16	14.41	15.85	746996
2008-08-11	15.94	16.23	15.61	15.87	778092
2008-08-12	15.82	15.84	15.20	15.45	365407
2008-08-13	15.35	15.40	14.47	15.20	400604
2008-08-14	15.33	15.85	15.21	15.80	141625
2008-08-15	15.60	16.23	15.60	15.79	143316
2008-08-18	15.92	16.11	15.46	15.80	173720
2008-08-19	15.58	15.61	15.04	15.28	341708
2008-08-20	15.34	15.54	14.67	15.09	509275
2008-08-21	13.76	14.44	12.18	13.86	512096
2008-08-22	13.77	14.43	13.71	14.35	176933
2008-08-25	14.27	14.27	13.49	13.93	202316
2008-08-26	13.90	14.01	13.60	13.93	220929
2008-08-27	13.82	13.82	13.09	13.34	375750
2008-08-28	13.40	14.09	13.40	14.04	129145
2008-08-29	13.99	14.21	13.80	13.87	134809
2008-09-02	14.13	14.58	14.13	14.31	221958
2008-09-03	14.48	14.84	14.08	14.66	280736
2008-09-04	14.61	14.64	14.26	14.40	294293
2008-09-05	14.39	14.89	14.23	14.70	225645
2008-09-08	14.68	15.23	14.68	15.16	318289
2008-09-09	15.09	15.53	14.54	14.65	289938
2008-09-10	14.63	14.63	14.05	14.21	272877
2008-09-11	13.89	14.21	13.60	13.95	267301
2008-09-12	13.69	14.18	13.58	14.03	347536
2008-09-15	12.41	13.58	12.41	13.43	225556
2008-09-16	13.00	13.26	12.54	12.86	783825
2008-09-17	12.47	12.87	11.47	11.67	739257
2008-09-18	10.95	12.40	10.95	11.93	632465
2008-09-19	15.80	16.00	12.74	12.88	737807
2008-09-22	12.66	13.21	11.84	12.82	551589
2008-09-23	12.67	13.28	12.50	13.12	667025
2008-09-24	13.07	13.10	12.52	12.71	327654
2008-09-25	12.62	12.65	12.19	12.45	522820
2008-09-26	11.94	12.16	11.21	12.03	247685
2008-09-29	12.11	12.11	10.00	10.18	378033
2008-09-30	10.50	10.85	9.98	10.61	711758
2008-10-01	10.35	10.63	10.27	10.41	182150
2008-10-02	10.42	10.44	9.85	10.00	584835
2008-10-03	10.33	10.77	9.84	9.88	329698
2008-10-06	9.00	9.53	7.88	8.43	313376
2008-10-07	8.63	8.87	7.80	7.83	312580
2008-10-08	7.57	7.99	6.80	7.61	653897
2008-10-09	7.90	7.99	6.71	6.93	209948
2008-10-10	6.58	7.00	5.70	6.60	819395
2008-10-13	7.02	7.71	6.96	7.40	329090
2008-10-14	8.84	9.00	7.60	8.00	412275
2008-10-15	7.96	8.28	7.23	7.23	383872
2008-10-16	7.25	7.53	6.72	7.50	348650
2008-10-17	7.49	7.89	7.29	7.76	297984
2008-10-20	7.86	8.07	7.83	7.92	128490
2008-10-21	7.91	7.94	7.62	7.87	186765
2008-10-22	7.77	7.87	7.41	7.77	334198
2008-10-23	7.90	7.99	7.30	7.56	208506
2008-10-24	7.34	7.56	6.82	6.93	163218
2008-10-27	6.75	6.90	6.12	6.14	306956
2008-10-28	6.05	6.21	5.37	6.14	595200
2008-10-29	6.21	6.94	6.04	6.54	446615
2008-10-30	6.82	7.00	6.05	6.22	402821
2008-10-31	6.23	6.59	6.16	6.34	455369
2008-11-03	6.45	6.81	6.45	6.67	396205
2008-11-04	7.31	7.69	7.22	7.46	634069
2008-11-05	7.49	7.63	6.75	6.79	638609
2008-11-06	6.96	6.96	5.41	5.99	783321
2008-11-07	6.18	6.26	5.74	5.97	591158
2008-11-10	6.20	6.23	5.50	5.72	275075
2008-11-11	5.57	5.62	5.00	5.20	244007
2008-11-12	5.05	5.20	4.41	4.50	461338
2008-11-13	4.47	4.52	3.50	4.00	1010547
2008-11-14	4.25	4.42	4.03	4.05	1049927
2008-11-17	4.01	4.29	3.96	4.05	469795
2008-11-18	4.05	4.15	3.70	3.82	489510
2008-11-19	3.87	3.95	3.29	3.45	401953
2008-11-20	3.52	3.57	3.05	3.09	444419
2008-11-21	3.10	3.44	2.38	2.60	527950
2008-11-24	2.27	4.10	2.11	3.86	1057982
2008-11-25	4.04	4.24	3.79	4.13	548299
2008-11-26	3.98	4.65	3.59	4.60	333743
2008-11-28	4.69	4.85	4.62	4.63	153371
2008-12-01	4.39	4.52	3.33	3.41	567485
2008-12-02	3.33	3.79	3.20	3.64	217997
2008-12-03	3.37	3.78	3.24	3.57	472667
2008-12-04	3.42	3.55	3.20	3.22	386842
2008-12-05	3.26	3.33	2.97	3.08	373572
2008-12-08	3.27	3.42	3.18	3.29	368236
2008-12-09	3.32	3.68	3.14	3.21	297364
2008-12-10	3.15	3.36	3.11	3.11	752322
2008-12-11	3.20	3.24	2.81	2.95	561371
2008-12-12	2.97	3.20	2.80	3.04	205913
2008-12-15	3.15	3.15	2.76	2.76	459836
2008-12-16	2.82	2.85	2.50	2.66	679794
2008-12-17	2.63	2.72	2.45	2.53	786849
2008-12-18	2.55	3.17	2.46	2.99	1032880
2008-12-19	2.95	3.23	2.83	2.92	267598
2008-12-22	2.98	3.11	2.74	2.81	4109215
2008-12-23	2.82	2.93	2.69	2.78	579304
2008-12-24	2.90	2.90	2.55	2.71	373573
2008-12-26	2.78	2.80	2.62	2.66	234959
2008-12-29	2.60	2.77	2.51	2.59	464555
2008-12-30	2.62	2.68	2.46	2.51	558910
2008-12-31	2.57	3.04	2.54	3.01	560995
2009-01-02	3.16	3.37	3.08	3.22	917399
2009-01-05	3.36	5.18	3.31	4.76	1664881
2009-01-06	4.97	6.20	4.89	5.35	1525273
2009-01-07	5.18	6.17	5.04	5.78	1153270
2009-01-08	5.89	5.89	4.93	5.37	1210444
2009-01-09	5.17	5.41	5.00	5.03	471042
2009-01-12	5.03	5.08	4.21	4.27	792885
2009-01-13	4.33	5.71	4.07	5.69	1715673
2009-01-14	5.65	5.65	4.80	5.24	779587
2009-01-15	5.22	5.23	4.60	4.93	640417
2009-01-16	4.93	6.16	4.81	6.03	1680054
2009-01-20	5.89	6.15	5.34	6.01	1314449
2009-01-21	5.99	6.31	5.30	6.27	704320
2009-01-22	6.25	6.25	5.70	5.90	761677
2009-01-23	5.80	5.93	5.44	5.83	593882
2009-01-26	5.83	6.15	5.29	5.59	891063
2009-01-27	5.75	5.83	5.10	5.30	571270
2009-01-28	5.50	5.83	5.20	5.75	776933
2009-01-29	5.58	5.61	5.06	5.13	357978
2009-01-30	5.13	5.25	4.80	4.87	296311
2009-02-02	4.71	4.99	4.41	4.51	554030
2009-02-03	4.51	4.96	4.36	4.91	470916
2009-02-04	4.76	5.11	4.61	4.69	363780
2009-02-05	4.80	5.27	4.70	5.21	538039
2009-02-06	5.26	5.45	5.05	5.34	304627
2009-02-09	5.28	5.39	5.00	5.13	180336
2009-02-10	5.00	5.10	4.67	4.76	567998
2009-02-11	4.68	5.09	4.68	4.82	423551
2009-02-12	4.70	4.91	4.70	4.81	339162
2009-02-13	4.81	4.90	4.72	4.82	175290
2009-02-17	4.84	4.88	4.68	4.78	388890
2009-02-18	4.71	4.84	4.63	4.76	693940
2009-02-19	4.96	5.02	4.71	4.76	466258
2009-02-20	4.60	4.76	4.02	4.47	403207
2009-02-23	4.39	4.63	4.03	4.10	524149
2009-02-24	4.03	4.35	4.03	4.08	362111
2009-02-25	4.07	4.18	3.15	3.98	1124307
2009-02-26	3.81	4.14	3.53	3.57	359418
2009-02-27	3.23	3.45	3.00	3.23	786965
2009-03-02	3.11	3.21	2.69	2.78	674152
2009-03-03	2.78	2.87	2.15	2.53	1005342
2009-03-04	2.70	2.85	2.43	2.48	711158
2009-03-05	2.48	2.54	1.95	2.07	694254
2009-03-06	2.13	2.20	2.00	2.09	540706
2009-03-09	2.12	2.22	1.83	1.83	554339
2009-03-10	2.00	2.22	1.85	2.21	750531
2009-03-11	2.34	2.73	2.26	2.52	354203
2009-03-12	2.46	2.90	2.38	2.80	296253
2009-03-13	2.76	2.92	2.76	2.80	201946
2009-03-16	2.82	2.88	2.67	2.70	638899
2009-03-17	2.75	2.75	2.40	2.67	513519
2009-03-18	2.68	3.04	2.64	2.95	453502
2009-03-19	2.99	3.31	2.95	3.15	310837
2009-03-20	3.22	3.27	2.86	2.92	144644
2009-03-23	3.37	3.37	2.99	3.24	519080
2009-03-24	3.73	3.73	3.02	3.07	251523
2009-03-25	3.50	3.50	2.98	3.41	453220
2009-03-26	3.54	3.83	3.28	3.73	271146
2009-03-27	3.63	3.69	3.34	3.36	254624
2009-03-30	3.20	3.22	3.05	3.07	203883
2009-03-31	3.09	3.29	3.07	3.25	230864
2009-04-01	3.23	3.27	3.05	3.17	347680
2009-04-02	4.20	4.20	2.99	3.04	540584
2009-04-03	3.01	3.01	2.78	2.86	390164
2009-04-06	2.89	2.90	2.68	2.77	520650
2009-04-07	2.76	2.81	2.66	2.76	281325
2009-04-08	2.76	2.89	2.67	2.83	202986
2009-04-09	2.85	4.05	2.85	3.68	877830
2009-04-13	3.76	4.19	3.58	3.85	499505
2009-04-14	3.88	4.00	3.52	3.94	418231
2009-04-15	3.81	4.38	3.75	4.11	585806
2009-04-16	4.28	4.55	4.11	4.40	526261
2009-04-17	4.45	4.88	4.45	4.73	455673
2009-04-20	4.75	4.75	4.25	4.32	542433
2009-04-21	4.52	4.52	4.10	4.28	539401
2009-04-22	4.24	4.63	4.02	4.48	389331
2009-04-23	4.50	4.63	4.08	4.34	438250
2009-04-24	4.51	4.63	4.31	4.55	450101
2009-04-27	4.43	4.57	4.21	4.25	477891
2009-04-28	4.24	4.30	4.06	4.25	218850
2009-04-29	4.28	4.63	4.22	4.51	416601
2009-04-30	4.60	4.86	4.50	4.72	521164
2009-05-01	4.78	4.85	4.52	4.80	201100
2009-05-04	4.74	5.33	4.51	5.26	334772
2009-05-05	5.29	5.36	5.05	5.30	300739
2009-05-06	5.50	5.79	5.13	5.74	428284
2009-05-07	6.25	7.70	5.75	6.24	751013
2009-05-08	6.22	7.00	6.20	6.94	509559
2009-05-11	6.74	6.99	5.10	6.66	381002
2009-05-12	6.76	6.76	5.80	6.30	393385
2009-05-13	6.15	6.21	5.54	6.01	523300
2009-05-14	5.93	6.48	5.79	6.40	276463
2009-05-15	6.36	6.59	5.84	6.00	203955
2009-05-18	6.00	6.30	5.92	6.20	314527
2009-05-19	6.22	6.44	6.06	6.24	175743
2009-05-20	6.27	6.42	6.16	6.20	155491
2009-05-21	6.15	6.15	5.66	5.69	383425
2009-05-22	5.77	6.22	5.72	6.07	275513
2009-05-26	5.96	6.55	5.95	6.41	529923
2009-05-27	6.45	6.70	6.40	6.47	254449
2009-05-28	6.62	6.62	6.32	6.50	172952
2009-05-29	6.50	6.62	6.23	6.40	240855
2009-06-01	6.55	7.13	6.55	7.13	296757
2009-06-02	7.01	7.18	6.71	6.86	248002
2009-06-03	6.74	6.89	6.37	6.62	207671
2009-06-04	6.66	6.83	6.55	6.78	179147
2009-06-05	6.74	7.01	6.62	7.00	209542
2009-06-08	6.99	7.06	6.55	6.71	289720
2009-06-09	6.77	6.94	6.63	6.79	185172
2009-06-10	6.79	6.98	6.53	6.79	133342
2009-06-11	6.92	7.17	6.87	6.94	155978
2009-06-12	7.00	7.20	6.96	7.14	170700
2009-06-15	7.11	7.19	6.52	6.64	297198
2009-06-16	6.84	6.84	6.25	6.26	266169
2009-06-17	6.36	6.70	6.05	6.44	203796
2009-06-18	6.49	6.82	6.29	6.67	201030
2009-06-19	6.85	7.00	6.68	6.75	118485
2009-06-22	7.01	7.05	6.59	6.61	277721
2009-06-23	6.54	6.75	6.14	6.60	321494
2009-06-24	6.79	7.28	6.78	7.25	260981
2009-06-25	7.25	7.52	6.94	7.49	210453
2009-06-26	7.45	7.45	7.12	7.23	276083
2009-06-29	7.38	7.61	7.17	7.47	262082
2009-06-30	7.38	7.53	7.14	7.22	600889
2009-07-01	7.26	7.40	7.02	7.08	229229
2009-07-02	7.07	7.22	6.90	7.12	189820
2009-07-06	7.05	7.07	6.63	6.75	297219
2009-07-07	6.65	6.92	6.54	6.67	301720
2009-07-08	6.62	6.77	6.18	6.36	292068
2009-07-09	6.47	6.69	6.27	6.52	168013
2009-07-10	6.50	6.56	6.29	6.41	189284
2009-07-13	6.52	6.62	6.18	6.43	340026
2009-07-14	6.38	6.91	6.38	6.91	143214
2009-07-15	6.97	7.39	6.85	7.33	245012
2009-07-16	7.30	7.45	7.02	7.41	234772
2009-07-17	7.30	7.50	7.24	7.32	415444
2009-07-20	7.35	7.50	7.32	7.33	137235
2009-07-21	7.30	7.48	7.30	7.37	160055
2009-07-22	7.40	7.50	7.14	7.26	172640
2009-07-23	7.41	7.49	7.32	7.43	245073
2009-07-24	7.47	7.74	7.41	7.66	185126
2009-07-27	7.74	7.79	7.41	7.75	276506
2009-07-28	7.79	7.86	7.55	7.71	232414
2009-07-29	7.74	7.79	7.51	7.60	202699
2009-07-30	7.79	7.93	7.56	7.68	160682
2009-07-31	7.75	7.95	7.60	7.64	197538
2009-08-03	7.65	8.08	7.65	8.03	219595
2009-08-04	8.07	8.31	8.03	8.21	184416
2009-08-05	8.21	8.45	8.11	8.40	175607
2009-08-06	9.09	9.34	7.60	8.55	359690
2009-08-07	8.91	9.49	8.72	9.37	499686
2009-08-10	9.30	9.77	9.18	9.54	368960
2009-08-11	9.46	9.59	9.29	9.36	105772
2009-08-12	9.30	9.48	9.01	9.19	155027
2009-08-13	9.12	9.31	9.03	9.06	104595
2009-08-14	9.03	9.16	8.85	8.90	203694
2009-08-17	8.58	8.70	8.22	8.26	225310
2009-08-18	8.41	8.55	8.26	8.34	187970
2009-08-19	8.31	8.69	8.17	8.48	148661
2009-08-20	8.60	8.84	8.50	8.82	139689
2009-08-21	8.85	8.98	8.84	8.89	95502
2009-08-24	9.00	9.20	8.99	9.12	170057
2009-08-25	9.18	9.18	8.84	8.92	112175
2009-08-26	9.00	9.00	8.60	8.78	107803
2009-08-27	8.66	8.78	8.44	8.65	147821
2009-08-28	8.73	9.06	8.73	8.93	141139
2009-08-31	8.93	8.93	8.63	8.71	130991
2009-09-01	8.70	8.99	8.42	8.46	175330
2009-09-02	8.23	8.47	8.19	8.35	117788
2009-09-03	8.40	8.47	8.28	8.43	58343
2009-09-04	8.46	8.70	8.26	8.67	127375
2009-09-08	8.75	8.89	8.39	8.77	210415
2009-09-09	8.85	9.03	8.79	8.89	257084
2009-09-10	8.89	9.02	8.84	9.00	60120
2009-09-11	8.98	9.18	8.92	9.12	127268
2009-09-14	8.95	9.17	8.79	9.10	183013
2009-09-15	9.15	9.17	8.50	8.81	1089044
2009-09-16	8.92	9.04	8.81	8.87	261098
2009-09-17	8.96	9.02	8.71	8.81	262461
2009-09-18	8.77	8.98	7.90	8.94	2040981
2009-09-21	9.02	9.02	8.61	8.95	1732891
2009-09-22	9.04	9.20	8.82	9.16	901923
2009-09-23	9.18	9.48	9.05	9.30	865094
2009-09-24	9.30	9.30	9.10	9.19	709597
2009-09-25	9.09	9.17	8.97	9.17	695796
2009-09-28	9.07	9.27	9.07	9.25	574132
2009-09-29	9.10	9.38	9.10	9.24	404610
2009-09-30	9.20	9.27	9.06	9.07	434179
2009-10-01	8.96	9.08	8.51	8.54	513419
2009-10-02	8.41	8.56	7.97	8.29	798590
2009-10-05	8.46	8.70	8.37	8.62	442573
2009-10-06	8.72	8.91	8.59	8.77	513310
2009-10-07	8.77	8.81	8.37	8.52	320511
2009-10-08	8.64	8.93	8.55	8.88	567321
2009-10-09	8.83	9.01	8.76	8.80	416485
2009-10-12	8.75	9.13	8.75	8.84	467167
2009-10-13	8.89	8.94	8.59	8.78	256104
2009-10-14	8.92	9.00	8.70	8.74	158498
2009-10-15	8.74	8.74	8.44	8.48	381784
2009-10-16	8.34	8.65	8.22	8.53	509043
2009-10-19	8.51	8.60	8.47	8.52	189681
2009-10-20	8.53	8.59	8.46	8.53	198317
2009-10-21	8.46	8.61	8.38	8.44	463752
2009-10-22	8.38	8.63	8.31	8.63	375425
2009-10-23	8.71	8.76	8.60	8.66	709401
2009-10-26	8.62	8.92	8.55	8.63	717506
2009-10-27	8.57	8.68	8.44	8.57	267736
2009-10-28	8.51	8.61	8.31	8.44	1489008
2009-10-29	8.46	8.61	8.42	8.51	172938
2009-10-30	8.51	8.78	8.30	8.38	912252
2009-11-02	8.45	8.68	7.81	7.97	855523
2009-11-03	7.84	8.39	7.74	8.24	254187
2009-11-04	8.28	8.60	8.28	8.37	417464
2009-11-05	8.38	8.93	8.26	8.90	443782
2009-11-06	8.80	9.00	8.43	8.83	375799
2009-11-09	8.85	9.31	8.85	9.25	755158
2009-11-10	9.12	9.28	9.10	9.14	213743
2009-11-11	9.15	9.28	9.12	9.19	299543
2009-11-12	9.19	9.23	8.86	8.87	254597
2009-11-13	8.95	8.95	8.81	8.87	153274
2009-11-16	8.90	9.00	8.84	8.91	347216
2009-11-17	8.95	8.99	8.77	8.85	260786
2009-11-18	8.81	8.90	8.68	8.78	212823
2009-11-19	8.75	8.75	8.37	8.45	248795
2009-11-20	8.42	8.44	8.26	8.36	79180
2009-11-23	8.46	8.50	8.19	8.25	426117
2009-11-24	8.25	8.30	7.98	8.15	496217
2009-11-25	8.24	8.40	8.13	8.37	148196
2009-11-27	8.05	8.47	8.05	8.35	185032
2009-11-30	8.38	8.38	8.05	8.20	172499
2009-12-01	8.25	8.71	8.14	8.67	373942
2009-12-02	8.59	9.00	8.56	8.92	611987
2009-12-03	8.90	8.95	8.70	8.75	365423
2009-12-04	8.84	8.94	8.78	8.88	326274
2009-12-07	8.88	8.99	8.80	8.96	144057
2009-12-08	8.94	9.09	8.79	8.98	309644
2009-12-09	9.00	9.00	8.79	8.88	217705
2009-12-10	8.86	8.90	8.72	8.77	495928
2009-12-11	8.76	8.98	8.70	8.94	290532
2009-12-14	9.02	9.07	8.87	9.00	441680
2009-12-15	8.98	9.01	8.84	8.94	135968
2009-12-16	8.96	8.96	8.85	8.89	308633
2009-12-17	8.80	8.95	8.80	8.87	260632
2009-12-18	8.90	8.94	8.78	8.90	164679
2009-12-21	8.92	9.02	8.85	8.96	248031
2009-12-22	8.98	8.98	8.80	8.94	220982
2009-12-23	8.90	8.98	8.82	8.97	228085
2009-12-24	8.98	8.99	8.90	8.97	114801
2009-12-28	8.97	9.09	8.75	8.94	498213
2009-12-29	9.00	9.03	8.88	9.00	330489
2009-12-30	9.00	9.06	8.96	9.06	109908
2009-12-31	9.00	9.10	8.99	9.06	127237
2010-01-04	9.03	9.19	8.96	9.10	300674
2010-01-05	9.14	9.72	9.09	9.70	726970
2010-01-06	9.70	9.84	9.56	9.77	494242
2010-01-07	9.78	10.56	9.70	10.51	764900
2010-01-08	10.49	10.81	10.32	10.76	580858
2010-01-11	10.82	11.07	10.39	10.61	434360
2010-01-12	10.56	10.68	10.46	10.57	246833
2010-01-13	10.53	10.79	10.50	10.76	229268
2010-01-14	10.78	11.12	10.62	10.88	448351
2010-01-15	10.97	10.97	10.58	10.77	174674
2010-01-19	10.75	10.84	10.45	10.53	193343
2010-01-20	10.42	10.53	10.11	10.24	240320
2010-01-21	10.30	10.30	9.77	9.79	134368
2010-01-22	9.79	9.79	9.44	9.51	244686
2010-01-25	9.58	9.64	9.34	9.44	191484
2010-01-26	9.44	9.49	9.26	9.36	259301
2010-01-27	9.36	9.40	8.81	9.37	277136
2010-01-28	9.38	9.40	9.25	9.29	103583
2010-01-29	9.32	9.32	8.74	8.75	438299
2010-02-01	8.82	8.90	8.50	8.55	574150
2010-02-02	8.67	8.75	8.61	8.66	183795
2010-02-03	8.71	8.74	8.54	8.54	106363
2010-02-04	8.50	8.56	8.10	8.23	260531
2010-02-05	8.30	8.30	7.72	7.90	322008
2010-02-08	7.99	7.99	7.76	7.84	322853
2010-02-09	7.83	7.91	7.59	7.76	343243
2010-02-10	7.80	7.80	7.52	7.68	365709
2010-02-11	7.72	7.96	7.67	7.82	521742
2010-02-12	7.70	7.96	7.51	7.93	227573
2010-02-16	8.05	8.32	7.93	8.30	272547
2010-02-17	8.30	8.56	8.25	8.50	356485
2010-02-18	8.52	8.56	8.34	8.41	329502
2010-02-19	8.31	8.35	8.15	8.27	282884
2010-02-22	8.24	8.28	7.99	8.21	268127
2010-02-23	8.20	8.25	7.90	8.04	427669
2010-02-24	8.14	8.80	8.00	8.76	707082
2010-02-25	8.70	8.84	8.50	8.84	288619
2010-02-26	8.90	9.61	8.79	9.51	667710
2010-03-01	9.52	10.03	9.49	9.87	417518
2010-03-02	9.88	10.12	9.81	9.95	331343
2010-03-03	10.02	10.16	9.68	9.71	215394
2010-03-04	9.68	9.86	9.65	9.67	102378
2010-03-05	9.70	10.06	9.70	9.96	254308
2010-03-08	10.01	10.20	9.87	10.10	605256
2010-03-09	10.04	10.39	9.97	10.38	406599
2010-03-10	10.40	10.88	10.34	10.77	842773
2010-03-11	10.71	11.06	10.59	11.03	748839
2010-03-12	11.08	11.22	10.90	11.17	503414
2010-03-15	11.00	11.17	10.74	11.01	240137
2010-03-16	11.11	11.22	10.91	11.20	509637
2010-03-17	11.26	11.44	11.14	11.14	542299
2010-03-18	11.23	11.25	10.89	11.11	193401
2010-03-19	11.04	11.16	10.88	11.06	522778
2010-03-22	11.02	11.07	10.84	10.98	227065
2010-03-23	10.89	11.01	10.67	10.97	284825
2010-03-24	10.96	11.01	10.59	10.83	241903
2010-03-25	11.03	11.43	10.86	11.22	1036893
2010-03-26	11.22	11.73	11.04	11.05	777969
2010-03-29	11.17	11.30	10.93	11.15	342547
2010-03-30	11.28	11.60	11.17	11.54	521542
2010-03-31	11.44	11.73	11.38	11.52	382296
2010-04-01	11.71	12.31	11.70	12.20	1031066
2010-04-05	12.32	13.12	12.21	13.06	1163413
2010-04-06	12.96	13.25	12.91	13.00	869154
2010-04-07	12.99	13.29	12.95	13.19	997330
2010-04-08	13.08	13.25	12.76	12.92	851878
2010-04-09	13.05	13.17	12.93	13.01	487541
2010-04-12	13.15	13.19	12.86	12.89	629079
2010-04-13	12.79	12.98	12.49	12.94	376901
2010-04-14	13.20	13.67	13.13	13.63	2192227
2010-04-15	13.52	13.87	13.38	13.60	425506
2010-04-16	13.50	13.68	12.86	13.17	740285
2010-04-19	13.03	13.07	12.38	12.74	914275
2010-04-20	12.76	13.20	12.76	13.09	564299
2010-04-21	13.19	13.35	12.75	13.11	477016
2010-04-22	12.95	13.42	12.91	13.42	520089
2010-04-23	13.36	13.82	13.32	13.82	450924
2010-04-26	13.85	14.04	13.78	13.99	661954
2010-04-27	13.85	14.08	13.79	13.87	950362
2010-04-28	13.89	14.21	13.54	13.90	829705
2010-04-29	13.61	14.09	13.47	14.00	1378806
2010-04-30	13.90	14.11	13.70	13.80	993824
2010-05-03	13.89	14.41	13.78	14.39	950163
2010-05-04	14.13	14.20	13.62	13.69	1133892
2010-05-05	13.60	13.82	13.27	13.47	818356
2010-05-06	13.41	13.54	10.90	12.31	2825231
2010-05-07	12.15	12.30	11.19	11.91	1610016
2010-05-10	12.48	13.13	12.46	13.07	1441821
2010-05-11	12.70	13.27	12.67	12.95	858440
2010-05-12	12.96	13.22	12.91	13.20	716110
2010-05-13	13.25	13.71	13.12	13.53	631923
2010-05-14	13.31	13.58	12.80	12.93	470755
2010-05-17	12.86	13.00	12.30	12.56	553737
2010-05-18	12.58	12.84	12.14	12.25	660222
2010-05-19	12.24	12.24	11.53	11.88	582926
2010-05-20	11.57	11.70	10.81	10.93	1404570
2010-05-21	10.53	11.12	10.42	10.99	894359
2010-05-24	10.90	11.39	10.78	10.97	777086
2010-05-25	10.56	10.62	10.02	10.49	1137651
2010-05-26	10.76	11.78	10.72	11.29	1120408
2010-05-27	11.68	11.99	11.65	11.80	416842
2010-05-28	11.83	12.09	11.62	11.99	408089
2010-06-01	11.86	12.04	11.38	11.40	312954
2010-06-02	11.50	12.05	11.39	12.00	382690
2010-06-03	12.12	12.45	12.05	12.28	636998
2010-06-04	11.92	11.98	11.56	11.69	448305
2010-06-07	11.61	11.87	11.42	11.43	666421
2010-06-08	11.43	11.55	10.79	11.04	351992
2010-06-09	11.07	11.80	11.05	11.35	866874
2010-06-10	11.65	11.74	11.35	11.65	421594
2010-06-11	11.55	11.96	11.39	11.92	357560
2010-06-14	12.00	12.45	11.98	12.13	298204
2010-06-15	12.33	12.72	12.15	12.70	429554
2010-06-16	12.51	12.69	12.27	12.43	162923
2010-06-17	12.71	12.73	12.00	12.11	395801
2010-06-18	12.03	12.16	11.84	11.88	309675
2010-06-21	12.09	12.49	11.80	11.86	415313
2010-06-22	11.93	11.93	11.26	11.37	533699
2010-06-23	11.32	11.52	11.20	11.50	119891
2010-06-24	11.50	11.50	11.00	11.16	583727
2010-06-25	11.12	11.42	10.86	11.23	259282
2010-06-28	11.29	11.59	11.11	11.38	250068
2010-06-29	11.15	11.28	10.72	10.73	1040394
2010-06-30	10.73	11.15	10.36	10.38	348140
2010-07-01	10.33	10.52	9.88	10.38	456918
2010-07-02	10.42	10.53	10.16	10.31	199552
2010-07-06	10.53	10.74	10.00	10.09	302277
2010-07-07	10.01	10.81	10.01	10.75	274811
2010-07-08	10.92	11.25	10.66	10.82	370828
2010-07-09	10.77	11.28	10.70	11.28	191499
2010-07-12	11.22	11.35	10.89	11.04	130992
2010-07-13	11.30	11.39	11.09	11.39	408093
2010-07-14	11.29	11.65	11.27	11.55	488465
2010-07-15	11.50	11.98	11.42	11.87	556266
2010-07-16	11.72	11.90	11.02	11.14	558249
2010-07-19	11.20	11.53	10.93	11.28	483762
2010-07-20	11.02	11.69	11.00	11.66	363567
2010-07-21	11.73	11.99	11.60	11.82	552488
2010-07-22	12.00	12.24	11.96	12.24	354469
2010-07-23	12.17	12.48	12.03	12.35	338196
2010-07-26	12.35	12.75	12.23	12.71	636159
2010-07-27	12.71	12.99	12.71	12.95	401863
2010-07-28	12.87	12.97	12.73	12.92	454374
2010-07-29	13.00	13.13	12.60	12.71	215933
2010-07-30	12.63	13.04	12.41	13.02	335632
2010-08-02	13.28	13.75	13.27	13.63	909037
2010-08-03	13.58	13.63	12.92	12.96	517385
2010-08-04	12.98	13.03	12.64	12.68	412261
2010-08-05	12.62	13.07	12.60	12.76	265322
2010-08-06	12.60	12.77	12.41	12.77	349753
2010-08-09	12.76	12.77	12.61	12.74	285851
2010-08-10	12.63	12.63	12.26	12.43	254676
2010-08-11	12.19	12.19	11.65	11.90	440113
2010-08-12	11.53	12.07	11.45	11.86	422314
2010-08-13	11.72	11.85	11.67	11.70	288897
2010-08-16	11.66	12.01	11.59	11.95	274440
2010-08-17	12.15	12.17	11.97	12.01	192690
2010-08-18	12.01	12.19	11.91	12.05	248378
2010-08-19	11.93	11.97	11.50	11.52	390794
2010-08-20	11.44	11.52	11.10	11.46	325528
2010-08-23	11.61	11.65	10.99	10.99	176283
2010-08-24	10.80	11.04	10.67	10.71	447130
2010-08-25	10.69	10.87	10.44	10.84	277576
2010-08-26	10.88	11.02	10.65	10.66	304192
2010-08-27	10.73	11.18	10.44	11.11	334725
2010-08-30	11.03	11.15	10.81	10.82	178990
2010-08-31	10.69	10.96	10.61	10.74	186870
2010-09-01	10.96	11.39	10.95	11.28	216783
2010-09-02	11.27	11.72	11.13	11.56	332074
2010-09-03	11.78	12.04	11.75	11.98	124060
2010-09-07	11.81	11.86	11.34	11.43	212595
2010-09-08	11.42	11.59	11.26	11.34	122944
2010-09-09	11.52	11.58	11.21	11.26	100869
2010-09-10	11.29	11.51	11.19	11.50	126428
2010-09-13	11.54	11.66	11.46	11.66	176070
2010-09-14	11.74	11.74	11.35	11.44	130215
2010-09-15	11.35	11.48	11.30	11.41	97487
2010-09-16	11.30	11.54	11.28	11.50	229375
2010-09-17	11.59	11.93	11.50	11.73	222543
2010-09-20	11.82	12.06	11.69	11.97	515304
2010-09-21	11.91	12.08	11.89	12.00	311856
2010-09-22	11.91	12.05	11.72	11.93	220042
2010-09-23	11.77	11.83	11.58	11.80	273619
2010-09-24	11.98	12.05	11.86	12.02	590650
2010-09-27	12.00	12.10	11.88	11.97	141333
2010-09-28	11.97	12.12	11.77	12.12	268474
2010-09-29	12.00	12.15	11.86	12.09	213002
2010-09-30	12.10	12.23	11.66	11.83	360769
2010-10-01	11.90	12.06	11.72	11.95	319260
2010-10-04	11.70	12.00	11.70	11.76	193719
2010-10-05	11.88	12.06	11.83	11.96	554722
2010-10-06	11.88	12.08	11.86	11.90	247120
2010-10-07	11.97	12.04	11.83	11.89	105362
2010-10-08	11.93	12.19	11.78	12.17	115122
2010-10-11	12.15	12.49	12.15	12.27	236986
2010-10-12	12.25	12.48	12.09	12.42	145708
2010-10-13	12.50	12.59	12.43	12.49	1774990
2010-10-14	12.42	12.58	12.30	12.50	256189
2010-10-15	12.53	12.58	12.30	12.48	399430
2010-10-18	12.44	12.67	12.44	12.52	243387
2010-10-19	12.41	12.43	12.11	12.22	353456
2010-10-20	12.21	12.57	12.16	12.50	359068
2010-10-21	12.55	12.88	12.53	12.69	360321
2010-10-22	12.67	12.77	12.44	12.63	320662
2010-10-25	12.76	12.96	12.60	12.76	793981
2010-10-26	12.65	12.74	12.45	12.50	435355
2010-10-27	12.37	12.79	12.23	12.76	390605
2010-10-28	12.90	12.96	12.70	12.85	262678
2010-10-29	12.80	12.92	12.80	12.91	125236
2010-11-01	12.93	13.05	12.86	12.96	326989
2010-11-02	13.09	13.15	12.96	13.10	212130
2010-11-03	13.14	13.14	12.50	12.93	363322
2010-11-04	13.14	13.25	12.95	13.13	336835
2010-11-05	13.21	14.33	13.00	14.14	741589
2010-11-08	13.98	14.30	13.71	14.01	429942
2010-11-09	14.03	14.10	13.83	14.00	233616
2010-11-10	13.95	14.25	13.69	14.14	257982
2010-11-11	13.93	14.00	13.64	13.85	242938
2010-11-12	13.61	13.73	13.14	13.40	283342
2010-11-15	13.38	13.93	13.36	13.56	312704
2010-11-16	13.47	13.48	13.06	13.23	216549
2010-11-17	13.22	13.59	13.15	13.55	168222
2010-11-18	13.69	13.96	13.64	13.65	127277
2010-11-19	13.53	14.00	13.53	13.90	143886
2010-11-22	13.96	14.00	13.54	13.66	151256
2010-11-23	13.39	13.55	13.18	13.28	139939
2010-11-24	13.49	13.52	13.32	13.45	284940
2010-11-26	13.48	13.48	13.15	13.36	103322
2010-11-29	13.29	13.40	13.09	13.21	288526
2010-11-30	13.00	13.17	12.76	12.99	255839
2010-12-01	13.24	13.42	12.83	13.09	343251
2010-12-02	13.09	13.50	13.07	13.32	291516
2010-12-03	13.30	14.00	13.27	13.70	401616
2010-12-06	13.68	13.92	13.68	13.90	144742
2010-12-07	14.00	14.00	13.68	13.83	314153
2010-12-08	13.81	13.97	13.53	13.75	280093
2010-12-09	13.84	13.95	13.74	13.89	1529640
2010-12-10	13.89	13.99	13.74	13.88	546898
2010-12-13	14.12	14.14	13.74	13.77	191639
2010-12-14	13.77	13.91	13.41	13.69	1309271
2010-12-15	13.63	13.91	13.63	13.68	238727
2010-12-16	13.68	13.91	13.63	13.90	240146
2010-12-17	13.89	13.89	13.56	13.63	204056
2010-12-20	13.65	13.66	13.49	13.53	232836
2010-12-21	13.55	13.82	13.33	13.77	282086
2010-12-22	13.77	13.93	13.69	13.88	215738
2010-12-23	13.86	13.93	13.74	13.86	124968
2010-12-27	13.75	14.11	13.66	13.94	645819
2010-12-28	13.93	14.15	13.89	13.99	670383
2010-12-29	13.99	14.12	13.99	14.09	127574
2010-12-30	14.09	14.16	14.04	14.16	110707
2010-12-31	14.11	14.20	14.05	14.12	93807
2011-01-03	14.20	14.26	13.97	14.02	292883
2011-01-04	14.06	14.27	13.99	14.01	367186
2011-01-05	13.92	14.30	13.76	14.29	791529
2011-01-06	14.27	14.50	14.17	14.26	165212
2011-01-07	14.26	14.27	13.83	13.97	385317
2011-01-10	13.87	14.16	13.84	14.16	192888
2011-01-11	14.21	14.33	13.97	14.02	191936
2011-01-12	14.13	14.23	13.95	14.09	232933
2011-01-13	14.09	14.15	13.92	14.07	175029
2011-01-14	14.00	14.19	13.96	14.10	181458
2011-01-18	14.06	14.26	13.98	14.18	456082
2011-01-19	14.20	14.47	14.19	14.37	694721
2011-01-20	14.30	14.38	14.11	14.24	312451
2011-01-21	14.27	14.47	14.09	14.42	292058
2011-01-24	14.43	15.25	14.40	14.93	773882
2011-01-25	14.84	15.00	14.68	14.89	363429
2011-01-26	14.88	15.55	14.77	15.44	518816
2011-01-27	15.40	15.95	15.35	15.58	653052
2011-01-28	15.54	15.55	14.90	15.01	350414
2011-01-31	15.07	15.40	14.88	14.92	466629
2011-02-01	15.10	15.39	14.85	15.33	392984
2011-02-02	15.30	15.50	15.24	15.27	138490
2011-02-03	15.23	15.52	15.22	15.50	254781
2011-02-04	15.45	15.60	15.31	15.48	230298
2011-02-07	15.55	15.99	15.49	15.68	364926
2011-02-08	15.70	15.71	14.95	15.23	682346
2011-02-09	15.12	15.13	14.45	14.79	612975
2011-02-10	14.76	14.82	14.45	14.50	480818
2011-02-11	14.50	14.86	14.40	14.81	269868
2011-02-14	14.92	15.31	14.80	15.03	343019
2011-02-15	15.04	15.16	14.79	14.96	158719
2011-02-16	14.99	15.10	14.87	14.93	100682
2011-02-17	14.92	15.05	14.71	14.88	243889
2011-02-18	14.89	14.93	14.75	14.83	138078
2011-02-22	14.58	14.72	14.08	14.26	452209
2011-02-23	14.24	14.25	13.32	14.00	702791
2011-02-24	14.49	14.49	13.87	13.92	290456
2011-02-25	14.03	14.09	13.81	14.02	255972
2011-02-28	13.97	14.07	13.54	13.57	554670
2011-03-01	13.65	13.76	13.40	13.45	365073
2011-03-02	13.49	13.72	13.30	13.51	724709
2011-03-03	13.71	13.93	13.67	13.93	356310
2011-03-04	13.92	13.93	13.51	13.64	211112
2011-03-07	13.65	13.70	13.29	13.44	433157
2011-03-08	13.42	13.79	13.32	13.41	354337
2011-03-09	13.34	13.76	13.34	13.74	362176
2011-03-10	13.54	13.54	13.09	13.28	348718
2011-03-11	13.15	13.49	13.11	13.35	291805
2011-03-14	13.21	13.33	13.01	13.28	453800
2011-03-15	13.04	13.09	12.77	13.00	316046
2011-03-16	12.96	13.03	12.59	12.63	549883
2011-03-17	12.82	12.83	12.50	12.62	636073
2011-03-18	12.77	13.15	12.73	13.12	362548
2011-03-21	13.27	13.34	13.18	13.21	229010
2011-03-22	13.21	13.30	12.83	12.87	361042
2011-03-23	12.79	12.96	12.64	12.91	643030
2011-03-24	12.99	13.13	12.84	13.00	246369
2011-03-25	13.02	13.33	13.00	13.24	583904
2011-03-28	13.22	13.39	12.94	13.00	295364
2011-03-29	13.01	13.01	12.76	12.80	478536
2011-03-30	12.89	12.89	12.51	12.53	873940
2011-03-31	12.56	12.73	12.56	12.57	326363
2011-04-01	12.70	12.86	12.51	12.56	296949
2011-04-04	12.56	12.64	12.31	12.48	1033849
2011-04-05	12.50	12.68	12.44	12.66	1089255
2011-04-06	12.75	13.03	12.66	12.95	870388
2011-04-07	12.91	13.33	12.91	13.25	590564
2011-04-08	13.65	14.28	13.65	14.19	2587493
2011-04-11	14.19	14.42	14.07	14.34	785549
2011-04-12	14.21	14.44	14.17	14.44	519697
2011-04-13	14.50	14.95	14.44	14.73	992968
2011-04-14	14.60	14.74	14.47	14.74	418712
2011-04-15	14.78	14.92	14.55	14.60	444939
2011-04-18	14.48	14.55	13.94	14.24	1482009
2011-04-19	14.30	14.37	13.99	14.18	1385593
2011-04-20	14.33	14.43	14.18	14.36	811054
2011-04-21	14.43	14.45	14.14	14.39	723988
2011-04-25	14.32	14.45	14.26	14.37	274144
2011-04-26	14.36	14.53	14.33	14.41	455117
2011-04-27	14.40	14.66	14.34	14.66	420250
2011-04-28	14.71	14.71	14.36	14.45	374961
2011-04-29	14.45	14.48	14.29	14.32	455470
2011-05-02	14.36	14.49	14.24	14.36	353954
2011-05-03	14.36	14.42	14.11	14.14	490520
2011-05-04	14.12	14.12	13.41	13.61	897793
2011-05-05	13.69	14.08	13.53	13.56	743824
2011-05-06	13.91	13.96	13.57	13.86	965584
2011-05-09	13.86	13.95	13.75	13.83	253570
2011-05-10	13.91	14.07	13.81	14.06	413279
2011-05-11	14.09	14.09	13.80	13.88	289105
2011-05-12	13.76	14.01	13.69	13.99	244184
2011-05-13	13.97	14.01	13.75	13.78	254620
2011-05-16	13.72	14.06	13.69	13.77	356510
2011-05-17	13.66	13.77	13.40	13.59	679722
2011-05-18	13.59	13.75	13.50	13.59	507869
2011-05-19	13.67	13.68	13.50	13.64	630694
2011-05-20	13.59	13.59	13.29	13.35	757047
2011-05-23	13.11	13.24	13.05	13.13	470778
2011-05-24	13.16	13.16	12.86	12.88	320496
2011-05-25	12.79	13.05	12.77	12.90	328124
2011-05-26	12.90	12.90	12.75	12.87	318181
2011-05-27	12.94	13.13	12.86	13.03	396383
2011-05-31	13.90	14.10	13.44	13.56	807882
2011-06-01	13.54	13.58	12.95	13.03	482184
2011-06-02	13.08	13.17	12.96	13.00	295902
2011-06-03	12.82	12.95	12.81	12.89	250037
2011-06-06	12.86	12.92	12.54	12.66	381100
2011-06-07	12.76	12.76	12.56	12.64	556567
2011-06-08	12.68	12.81	12.37	12.38	475043
2011-06-09	12.43	12.62	12.35	12.54	233129
2011-06-10	12.47	12.59	12.16	12.28	341515
2011-06-13	12.30	12.42	12.24	12.29	374757
2011-06-14	12.40	12.53	12.23	12.46	213406
2011-06-15	12.28	12.45	12.18	12.29	262001
2011-06-16	12.29	12.38	12.15	12.26	187209
2011-06-17	12.43	12.46	12.27	12.37	266643
2011-06-20	12.28	12.67	12.18	12.41	253180
2011-06-21	12.54	12.78	12.54	12.64	258018
2011-06-22	12.61	12.88	12.54	12.84	619653
2011-06-23	12.58	12.63	12.42	12.43	748332
2011-06-24	12.42	12.68	12.25	12.38	571249
2011-06-27	12.36	12.57	12.24	12.46	263513
2011-06-28	12.49	12.66	12.38	12.66	234827
2011-06-29	12.74	12.96	12.71	12.92	285278
2011-06-30	12.98	13.20	12.96	13.01	240312
2011-07-01	12.92	13.36	12.92	13.33	302150
2011-07-05	13.37	13.41	13.10	13.12	185963
2011-07-06	13.32	13.53	12.96	12.98	262813
2011-07-07	12.98	13.29	12.98	13.01	454376
2011-07-08	12.86	13.00	12.64	12.75	393571
2011-07-11	12.52	12.61	12.32	12.38	276463
2011-07-12	12.30	12.44	12.25	12.29	190277
2011-07-13	12.33	12.61	12.24	12.49	390484
2011-07-14	12.48	12.53	12.28	12.30	274502
2011-07-15	12.33	12.74	12.32	12.72	529050
2011-07-18	12.66	12.77	12.57	12.75	535261
2011-07-19	12.81	12.95	12.74	12.84	236151
2011-07-20	12.88	13.20	12.87	13.02	263450
2011-07-21	13.07	13.20	12.99	13.20	435408
2011-07-22	13.21	13.23	13.07	13.13	173963
2011-07-25	12.95	13.07	12.95	13.06	229406
2011-07-26	13.09	13.13	12.95	13.06	254185
2011-07-27	12.95	13.13	12.68	12.72	605866
2011-07-28	12.70	12.79	12.42	12.48	318125
2011-07-29	12.30	12.49	12.16	12.32	502252
2011-08-01	12.49	12.55	12.11	12.26	616978
2011-08-02	12.14	12.19	11.76	11.76	815451
2011-08-03	11.85	12.01	11.61	11.78	480583
2011-08-04	11.58	11.65	10.95	11.00	1293924
2011-08-05	11.67	11.67	10.64	10.77	1363363
2011-08-08	10.53	10.59	9.54	9.80	2085565
2011-08-09	10.04	10.43	9.88	10.39	1057524
2011-08-10	10.12	10.49	9.97	10.04	822368
2011-08-11	10.12	10.90	9.99	10.70	720753
2011-08-12	10.80	11.14	10.72	10.98	454728
2011-08-15	11.11	11.36	11.10	11.24	570010
2011-08-16	11.07	11.50	11.05	11.35	441642
2011-08-17	11.45	11.48	11.25	11.30	405666
2011-08-18	10.88	10.89	10.47	10.72	534366
2011-08-19	10.64	10.69	9.73	9.89	1174433
2011-08-22	10.17	10.25	9.84	10.02	954791
2011-08-23	10.10	10.13	9.96	10.04	839820
2011-08-24	10.05	10.21	9.99	10.19	836178
2011-08-25	10.27	10.36	9.99	10.02	845969
2011-08-26	9.95	10.50	9.85	10.44	700518
2011-08-29	10.59	11.15	10.56	11.03	404669
2011-08-30	10.92	11.12	10.75	10.94	426587
2011-08-31	10.98	11.39	10.96	11.11	442277
2011-09-01	11.08	11.16	10.61	10.68	609490
2011-09-02	10.40	10.49	10.14	10.33	373204
2011-09-06	10.00	10.16	9.92	10.14	448802
2011-09-07	10.29	10.57	10.25	10.48	436393
2011-09-08	10.37	10.64	10.28	10.33	386854
2011-09-09	10.66	10.68	10.00	10.06	867314
2011-09-12	9.94	10.15	9.76	10.00	492457
2011-09-13	10.05	10.42	10.00	10.26	441199
2011-09-14	10.38	10.57	10.18	10.38	439635
2011-09-15	10.52	10.73	10.36	10.50	339600
2011-09-16	10.54	10.86	10.48	10.77	521622
2011-09-19	10.68	10.81	10.43	10.51	492634
2011-09-20	10.56	10.68	10.35	10.37	463497
2011-09-21	10.40	10.52	9.94	9.94	405873
2011-09-22	9.63	10.01	9.02	9.20	1207127
2011-09-23	9.19	9.60	9.17	9.46	551974
2011-09-26	9.58	9.94	9.36	9.81	680379
2011-09-27	10.09	10.56	10.07	10.31	611523
2011-09-28	10.31	10.44	9.99	10.04	602608
2011-09-29	10.28	10.44	10.00	10.28	573134
2011-09-30	10.07	10.14	9.81	9.92	613858
2011-10-03	9.81	10.00	9.17	9.19	741795
2011-10-04	9.06	9.42	8.77	9.41	797452
2011-10-05	9.45	9.53	9.23	9.49	1017163
2011-10-06	9.48	9.85	9.44	9.78	850449
2011-10-07	9.77	10.03	9.39	9.60	729040
2011-10-10	9.86	10.29	9.75	10.28	711637
2011-10-11	10.15	10.67	10.04	10.50	590499
2011-10-12	10.64	10.96	10.60	10.81	605426
2011-10-13	10.69	10.92	10.48	10.90	460356
2011-10-14	10.99	11.14	10.91	11.11	565487
2011-10-17	10.99	11.07	10.86	10.90	605788
2011-10-18	10.92	11.33	10.74	11.08	724004
2011-10-19	11.10	11.23	10.76	10.85	647831
2011-10-20	10.88	10.97	10.49	10.70	987375
2011-10-21	10.88	11.22	10.69	10.91	889760
2011-10-24	10.95	11.62	10.93	11.50	570210
2011-10-25	11.37	11.61	11.09	11.40	533496
2011-10-26	11.57	11.76	11.41	11.66	680871
2011-10-27	12.21	12.25	11.79	12.05	735488
2011-10-28	11.94	12.11	11.81	12.00	496431
2011-10-31	11.71	12.17	11.71	11.86	740183
2011-11-01	11.27	11.70	11.25	11.54	614153
2011-11-02	11.81	11.90	11.46	11.86	508857
2011-11-03	11.97	12.00	11.44	11.91	470062
2011-11-04	11.74	11.87	11.60	11.80	280658
2011-11-07	11.79	12.01	11.59	11.91	326875
2011-11-08	12.12	12.32	11.59	11.69	701769
2011-11-09	11.30	11.46	11.08	11.22	581088
2011-11-10	11.34	11.34	11.10	11.21	463982
2011-11-11	11.35	11.45	11.26	11.29	548420
2011-11-14	11.24	11.31	11.07	11.20	398029
2011-11-15	11.13	11.22	10.94	11.12	367865
2011-11-16	10.93	11.07	10.73	10.75	352367
2011-11-17	10.77	10.88	10.29	10.47	717041
2011-11-18	10.57	10.60	10.35	10.42	490860
2011-11-21	10.22	10.29	9.92	10.19	444890
2011-11-22	10.16	10.19	9.98	9.98	327606
2011-11-23	9.84	9.90	9.61	9.73	335348
2011-11-25	9.68	9.80	9.52	9.55	166005
2011-11-28	9.94	10.00	9.57	9.67	381855
2011-11-29	9.46	9.95	9.20	9.94	748693
2011-11-30	10.30	10.78	10.12	10.76	619427
2011-12-01	10.73	10.90	10.50	10.53	362222
2011-12-02	10.66	10.97	10.65	10.83	383980
2011-12-05	10.99	11.04	10.88	11.00	336439
2011-12-06	10.99	11.19	10.92	11.16	279720
2011-12-07	11.06	11.24	10.95	11.20	260567
2011-12-08	11.06	11.07	10.75	10.76	344498
2011-12-09	10.83	11.01	10.73	10.91	244320
2011-12-12	10.74	10.79	10.63	10.77	277349
2011-12-13	10.84	11.01	10.57	10.66	305630
2011-12-14	10.53	10.73	10.48	10.63	405114
2011-12-15	10.82	11.01	10.58	10.96	265949
2011-12-16	11.07	11.25	10.96	11.11	301502
2011-12-19	11.19	11.19	10.95	11.04	384229
2011-12-20	11.28	11.49	11.18	11.30	279892
2011-12-21	11.27	11.46	11.22	11.46	175384
2011-12-22	11.50	11.73	11.42	11.55	434180
2011-12-23	11.62	11.62	11.47	11.51	112457
2011-12-27	11.48	11.60	11.28	11.31	191525
2011-12-28	11.29	11.34	11.14	11.27	213391
2011-12-29	11.29	11.42	11.25	11.40	143977
2011-12-30	11.38	11.51	11.28	11.29	178545
2012-01-03	11.57	11.82	11.39	11.49	277324
2012-01-04	11.41	11.63	11.34	11.48	168619
2012-01-05	11.38	11.52	11.23	11.38	311827
2012-01-06	11.33	11.44	11.29	11.31	267364
2012-01-09	11.32	11.45	11.23	11.40	181485
2012-01-10	11.58	11.99	11.55	11.78	341909
2012-01-11	11.72	11.92	11.72	11.89	140185
2012-01-12	11.93	12.00	11.74	11.97	179428
2012-01-13	11.87	11.94	11.72	11.72	134194
2012-01-17	11.82	12.08	11.74	12.05	318177
2012-01-18	12.08	12.20	11.90	12.17	258138
2012-01-19	12.22	12.28	12.02	12.23	317083
2012-01-20	12.15	12.32	12.00	12.29	163226
2012-01-23	12.26	12.48	12.26	12.47	338490
2012-01-24	12.34	12.66	12.30	12.58	362706
2012-01-25	12.47	12.55	12.28	12.28	504936
2012-01-26	12.34	12.50	12.07	12.10	216400
2012-01-27	12.04	12.16	11.94	11.98	636378
2012-01-30	11.87	12.20	11.87	12.18	170255
2012-01-31	12.34	12.49	12.10	12.49	276279
2012-02-01	12.61	12.70	12.54	12.56	264086
2012-02-02	12.61	12.76	12.36	12.47	318744
2012-02-03	12.60	12.99	12.55	12.58	632425
2012-02-06	12.50	12.63	12.46	12.56	118896
2012-02-07	12.50	12.58	12.44	12.51	196358
2012-02-08	12.54	12.68	12.40	12.64	327731
2012-02-09	12.78	12.93	12.50	12.50	649625
2012-02-10	12.44	12.53	12.27	12.46	299020
2012-02-13	12.55	12.58	12.38	12.44	172043
2012-02-14	12.39	12.49	12.32	12.46	370852
2012-02-15	12.53	12.55	12.18	12.29	459013
2012-02-16	12.27	12.52	12.16	12.45	295888
2012-02-17	12.44	12.53	12.32	12.52	575486
2012-02-21	12.57	12.62	12.40	12.45	486390
2012-02-22	12.44	12.89	12.44	12.89	739107
2012-02-23	12.90	13.35	12.90	13.34	710668
2012-02-24	13.45	13.50	13.27	13.35	478396
2012-02-27	13.26	13.26	13.03	13.12	507974
2012-02-28	13.18	13.18	12.89	13.00	210695
2012-02-29	13.00	13.14	12.93	13.08	350560
2012-03-01	13.08	13.19	12.81	12.86	164106
2012-03-02	12.83	12.99	12.72	12.77	137022
2012-03-05	12.72	12.72	12.48	12.48	351260
2012-03-06	12.33	12.34	12.06	12.14	332453
2012-03-07	12.14	12.14	12.01	12.01	236536
2012-03-08	12.10	12.24	11.96	12.01	351788
2012-03-09	12.00	12.02	11.80	11.92	405414
2012-03-12	11.96	11.97	11.60	11.75	556853
2012-03-13	11.83	11.92	11.59	11.68	1676197
2012-03-14	11.70	11.90	11.66	11.72	547800
2012-03-15	11.79	12.08	11.63	11.92	1187433
2012-03-16	11.90	11.98	11.81	11.84	856369
2012-03-19	11.85	11.98	11.75	11.92	187542
2012-03-20	11.83	11.90	11.76	11.81	327677
2012-03-21	11.82	11.95	11.79	11.85	256613
2012-03-22	11.74	11.79	11.34	11.42	710033
2012-03-23	11.43	11.45	11.00	11.29	692013
2012-03-26	11.40	11.52	11.36	11.38	498626
2012-03-27	11.36	11.54	11.24	11.52	474194
2012-03-28	11.51	11.56	11.28	11.37	336689
2012-03-29	11.33	11.45	11.17	11.28	265869
2012-03-30	11.33	11.33	11.10	11.11	242792
2012-04-02	11.11	11.42	11.11	11.40	286145
2012-04-03	11.36	11.47	11.09	11.19	344393
2012-04-04	11.07	11.13	10.88	11.05	410523
2012-04-05	11.01	11.15	10.97	11.10	343103
2012-04-09	10.91	10.95	10.81	10.91	259669
2012-04-10	10.86	10.90	10.53	10.59	274663
2012-04-11	10.67	10.73	10.51	10.57	209546
2012-04-12	10.57	10.85	10.57	10.80	212366
2012-04-13	10.80	10.98	10.54	10.62	135339
2012-04-16	10.66	10.85	10.51	10.80	324586
2012-04-17	10.88	11.04	10.85	11.00	256054
2012-04-18	10.95	11.01	10.76	10.82	751051
2012-04-19	10.82	10.86	10.72	10.84	437103
2012-04-20	10.84	10.94	10.70	10.82	368889
2012-04-23	10.75	10.89	10.69	10.85	331517
2012-04-24	10.85	11.16	10.82	11.13	331513
2012-04-25	11.19	11.26	10.95	11.24	319405
2012-04-26	11.21	11.59	11.18	11.52	346919
2012-04-27	11.52	11.58	11.40	11.50	254856
2012-04-30	11.47	11.58	11.38	11.58	350930
2012-05-01	11.54	11.58	11.36	11.36	419414
2012-05-02	11.27	11.32	11.13	11.27	538305
2012-05-03	11.31	11.50	11.28	11.40	523817
2012-05-04	11.30	11.33	11.03	11.05	374122
2012-05-07	11.01	11.10	10.98	11.03	234410
2012-05-08	10.98	11.25	10.92	11.25	339224
2012-05-09	11.14	11.42	10.98	11.31	358685
2012-05-10	11.45	11.55	11.34	11.51	338587
2012-05-11	11.41	11.55	11.34	11.50	193822
2012-05-14	11.41	11.55	11.38	11.40	579344
2012-05-15	11.42	11.45	11.21	11.29	307192
2012-05-16	11.33	11.46	11.17	11.18	286660
2012-05-17	11.25	11.34	10.96	11.01	384165
2012-05-18	11.03	11.12	10.88	10.90	285376
2012-05-21	10.95	11.25	10.87	11.24	255453
2012-05-22	11.23	11.41	11.21	11.37	322961
2012-05-23	11.30	11.41	11.10	11.38	665085
2012-05-24	11.37	11.49	11.25	11.41	331436
2012-05-25	11.38	11.59	11.34	11.43	209894
2012-05-29	11.53	11.70	11.40	11.66	276503
2012-05-30	11.54	11.56	11.39	11.50	318083
2012-05-31	11.50	11.56	11.32	11.44	465944
2012-06-01	11.21	11.28	11.01	11.12	454642
2012-06-04	11.14	11.22	10.84	10.90	386905
2012-06-05	11.05	11.41	11.01	11.29	726812
2012-06-06	11.35	11.67	11.31	11.61	421799
2012-06-07	11.75	11.80	11.61	11.69	389966
2012-06-08	11.67	11.79	11.59	11.74	261990
2012-06-11	11.75	11.75	11.39	11.39	520571
2012-06-12	11.50	11.51	11.35	11.39	349464
2012-06-13	11.40	11.51	11.31	11.36	310723
2012-06-14	11.34	11.60	11.30	11.53	165575
2012-06-15	11.50	11.53	11.44	11.50	225161
2012-06-18	11.47	11.58	11.36	11.54	116718
2012-06-19	11.55	11.81	11.54	11.72	388703
2012-06-20	11.55	11.64	11.31	11.53	508520
2012-06-21	11.72	11.79	11.38	11.42	244345
2012-06-22	11.53	11.54	11.19	11.19	321691
2012-06-25	11.07	11.09	10.77	10.77	319688
2012-06-26	10.83	10.84	10.66	10.80	344371
2012-06-27	10.84	11.03	10.60	10.99	250465
2012-06-28	11.03	11.07	10.87	11.05	411844
2012-06-29	11.30	11.33	11.12	11.28	232570
2012-07-02	11.27	11.33	11.07	11.24	195631
2012-07-03	11.30	11.52	11.24	11.45	275366
2012-07-05	11.44	11.51	11.17	11.43	212372
2012-07-06	11.30	11.35	11.18	11.30	78234
2012-07-09	11.27	11.27	11.00	11.15	164710
2012-07-10	12.12	12.97	11.99	12.48	1645819
2012-07-11	12.47	13.15	12.45	12.58	719229
2012-07-12	12.50	12.67	12.37	12.52	535191
2012-07-13	12.66	13.09	12.58	12.75	721454
2012-07-16	11.79	12.50	11.72	11.93	1230669
2012-07-17	11.99	12.12	11.80	11.99	392408
2012-07-18	11.92	12.12	11.92	11.99	226870
2012-07-19	12.06	12.16	11.91	11.96	186967
2012-07-20	11.89	11.98	11.54	11.70	367686
2012-07-23	11.49	11.52	11.23	11.38	363683
2012-07-24	11.37	11.40	10.84	11.00	611904
2012-07-25	11.09	11.16	10.94	11.06	279620
2012-07-26	11.19	11.25	10.96	11.05	228769
2012-07-27	11.20	11.36	11.09	11.28	230824
2012-07-30	11.24	11.40	11.21	11.35	127089
2012-07-31	11.32	11.40	11.25	11.34	165513
2012-08-01	11.37	11.63	11.28	11.30	176926
2012-08-02	11.29	11.32	11.06	11.18	381070
2012-08-03	11.36	11.59	11.16	11.47	219166
2012-08-06	11.47	11.65	11.39	11.62	223999
2012-08-07	11.25	11.65	11.25	11.40	1018370
2012-08-08	11.42	11.85	11.18	11.72	452116
2012-08-09	11.69	12.05	11.43	12.00	378698
2012-08-10	12.00	12.08	11.83	12.00	349890
2012-08-13	11.96	12.08	11.96	11.99	417858
2012-08-14	12.03	12.13	11.87	12.03	2830231
2012-08-15	12.03	12.03	11.74	11.83	406938
2012-08-16	11.82	12.10	11.73	12.01	285013
2012-08-17	12.00	12.12	11.91	12.09	277831
2012-08-20	12.15	12.35	12.15	12.33	455045
2012-08-21	12.34	12.87	12.28	12.84	776550
2012-08-22	12.83	12.90	12.72	12.80	652610
2012-08-23	12.76	12.86	12.72	12.78	965801
2012-08-24	12.78	12.78	12.67	12.77	349852
2012-08-27	12.80	12.80	12.62	12.67	150808
2012-08-28	12.66	12.76	12.51	12.64	321231
2012-08-29	12.63	12.68	12.53	12.58	176830
2012-08-30	12.54	12.62	12.50	12.60	223963
2012-08-31	12.67	12.81	12.55	12.65	280777
2012-09-04	12.66	12.76	12.50	12.68	495642
2012-09-05	12.68	12.74	12.58	12.70	141366
2012-09-06	12.74	12.86	12.63	12.78	194012
2012-09-07	12.77	13.01	12.61	12.92	403047
2012-09-10	12.89	13.14	12.84	13.01	361891
2012-09-11	13.01	13.12	12.88	12.98	217526
2012-09-12	12.86	13.07	12.50	13.00	270828
2012-09-13	13.00	13.20	12.91	13.15	264632
2012-09-14	13.09	13.28	12.98	13.00	336602
2012-09-17	12.97	12.97	12.64	12.70	187554
2012-09-18	12.67	12.75	12.47	12.51	282659
2012-09-19	12.55	12.61	12.49	12.53	191768
2012-09-20	12.42	12.52	12.28	12.43	185419
2012-09-21	12.43	12.50	12.40	12.45	208793
2012-09-24	12.48	12.52	12.35	12.38	293794
2012-09-25	12.45	12.51	12.23	12.25	341138
2012-09-26	12.21	12.33	12.09	12.27	272404
2012-09-27	12.30	12.50	12.23	12.38	343470
2012-09-28	12.35	12.57	12.28	12.50	254744
2012-10-01	12.57	12.86	12.55	12.78	301150
2012-10-02	12.83	13.08	12.74	12.82	346751
2012-10-03	12.81	12.87	12.70	12.73	192051
2012-10-04	12.79	12.92	12.71	12.87	129038
2012-10-05	12.92	13.02	12.80	12.94	380292
2012-10-08	12.87	13.05	12.87	13.05	254242
2012-10-09	13.06	13.10	13.00	13.07	155590
2012-10-10	13.04	13.06	12.70	12.82	563571
2012-10-11	12.90	12.93	12.83	12.86	109110
2012-10-12	12.81	12.98	12.74	12.76	330636
2012-10-15	12.78	12.83	12.72	12.75	123834
2012-10-16	12.75	12.80	12.68	12.73	370288
2012-10-17	12.77	12.92	12.69	12.88	67206
2012-10-18	12.91	13.08	12.84	12.95	221641
2012-10-19	12.92	12.92	12.63	12.66	185272
2012-10-22	12.62	12.80	12.49	12.70	172146
2012-10-23	12.62	13.03	12.43	12.58	334229
2012-10-24	12.59	12.69	12.52	12.54	108473
2012-10-25	12.68	12.69	12.29	12.43	286429
2012-10-26	12.42	12.46	12.28	12.37	76347
2012-10-31	12.38	12.60	12.30	12.46	153737
2012-11-01	12.49	12.92	12.46	12.91	123109
2012-11-02	13.02	13.02	12.74	12.76	99359
2012-11-05	12.75	12.80	12.68	12.73	98635
2012-11-06	12.76	13.11	12.73	13.05	223585
2012-11-07	12.86	13.08	12.75	12.96	346576
2012-11-08	12.84	13.13	12.73	12.76	132777
2012-11-09	12.70	12.87	12.41	12.76	295572
2012-11-12	12.73	12.91	12.61	12.84	144725
2012-11-13	12.63	12.91	12.63	12.73	227976
2012-11-14	12.73	12.75	12.56	12.62	371728
2012-11-15	12.92	13.22	12.68	13.15	729185
2012-11-16	13.10	13.18	12.66	12.76	422721
2012-11-19	12.80	12.82	12.59	12.60	225290
2012-11-20	12.66	12.70	12.39	12.44	524917
2012-11-21	12.42	12.47	12.31	12.40	259815
2012-11-23	12.43	12.56	12.31	12.50	80242
2012-11-26	12.50	12.56	12.38	12.49	436096
2012-11-27	12.50	12.80	12.46	12.76	520089
2012-11-28	12.73	12.73	12.56	12.68	116088
2012-11-29	12.57	12.77	12.46	12.49	345973
2012-11-30	12.53	12.62	12.31	12.51	303358
2012-12-03	12.81	12.95	12.67	12.91	471451
2012-12-04	12.84	13.02	12.52	12.61	3794817
2012-12-05	12.68	12.93	12.62	12.88	327630
2012-12-06	12.90	13.34	12.80	13.31	447417
2012-12-07	13.37	13.48	13.29	13.34	431427
2012-12-10	13.34	13.46	13.31	13.38	229895
2012-12-11	13.39	13.72	13.34	13.44	611952
2012-12-12	13.48	13.60	13.41	13.45	260640
2012-12-13	13.47	13.69	13.40	13.60	826970
2012-12-14	13.61	13.81	13.56	13.67	303466
2012-12-17	13.77	13.95	13.60	13.66	478841
2012-12-18	13.68	13.80	13.61	13.67	371340
2012-12-19	13.71	13.80	13.60	13.66	340695
2012-12-20	13.70	13.73	13.61	13.68	188920
2012-12-21	13.57	13.78	13.49	13.76	281259
2012-12-24	13.73	13.78	13.62	13.71	105688
2012-12-26	13.68	13.70	13.39	13.48	246043
2012-12-27	13.51	13.55	13.37	13.53	187672
2012-12-28	13.53	13.60	13.39	13.47	160556
2012-12-31	13.45	13.78	13.41	13.72	413736
2013-01-02	13.90	13.92	13.73	13.90	721667
2013-01-03	13.88	14.15	13.82	14.09	360217
2013-01-04	14.10	14.25	14.03	14.25	202882
2013-01-07	14.17	14.52	14.08	14.32	313162
2013-01-08	14.28	14.45	14.17	14.31	255502
2013-01-09	14.29	14.44	14.18	14.34	205253
2013-01-10	14.37	14.41	14.09	14.33	170101
2013-01-11	14.27	14.45	14.25	14.45	184012
2013-01-14	14.42	14.45	14.36	14.44	206430
2013-01-15	14.39	14.51	14.31	14.50	266412
2013-01-16	14.46	14.67	14.37	14.63	320591
2013-01-17	14.69	14.72	14.35	14.50	623333
2013-01-18	14.53	14.62	14.51	14.56	252149
2013-01-22	14.53	14.62	14.44	14.62	192212
2013-01-23	14.62	14.65	14.55	14.65	300162
2013-01-24	14.62	14.70	14.37	14.52	284637
2013-01-25	14.54	14.67	14.48	14.61	187330
2013-01-28	14.50	14.67	14.50	14.67	191175
2013-01-29	14.65	14.75	14.58	14.74	174429
2013-01-30	14.72	14.75	14.59	14.71	169226
2013-01-31	14.67	14.67	14.55	14.61	3101664
2013-02-01	14.70	14.93	14.65	14.91	427755
2013-02-04	14.80	14.90	14.70	14.82	467506
2013-02-05	14.88	14.95	14.69	14.80	482513
2013-02-06	14.75	14.93	14.75	14.91	563505
2013-02-07	14.94	15.03	14.83	15.02	369951
2013-02-08	15.00	15.10	14.97	14.99	340828
2013-02-11	14.92	15.01	14.86	14.86	223049
2013-02-12	14.91	15.11	14.81	15.00	209474
2013-02-13	15.01	15.05	14.95	14.99	432381
2013-02-14	15.00	15.12	14.98	15.11	455428
2013-02-15	15.13	15.19	15.05	15.16	250093
2013-02-19	15.18	15.25	15.00	15.14	536905
2013-02-20	15.40	15.45	15.21	15.32	1453991
2013-02-21	15.56	15.75	15.51	15.72	997339
2013-02-22	15.56	15.70	15.37	15.43	636827
2013-02-25	15.44	15.58	15.15	15.17	492455
2013-02-26	15.20	15.23	14.84	14.98	610565
2013-02-27	14.92	15.68	14.92	15.68	437173
2013-02-28	15.64	15.75	15.50	15.52	480187
2013-03-01	15.47	15.80	15.29	15.75	467971
2013-03-04	15.73	16.01	15.70	15.92	381943
2013-03-05	15.99	16.12	15.93	15.94	893235
2013-03-06	16.01	16.05	15.92	15.94	389079
2013-03-07	16.00	16.00	15.86	15.92	295830
2013-03-08	16.03	16.15	15.98	16.00	549695
2013-03-11	16.02	16.15	15.97	16.09	325281
2013-03-12	16.12	16.37	16.05	16.33	546879
2013-03-13	16.40	16.57	15.87	15.90	916777
2013-03-14	15.75	15.95	15.45	15.91	9717557
2013-03-15	15.84	16.15	15.75	16.13	1002631
2013-03-18	16.10	16.10	15.90	15.94	339363
2013-03-19	16.05	16.15	15.87	15.92	433965
2013-03-20	15.98	16.00	15.75	15.82	326189
2013-03-21	15.75	15.94	15.74	15.83	644403
2013-03-22	15.79	15.89	15.75	15.84	416553
2013-03-25	15.87	15.91	15.73	15.78	264737
2013-03-26	15.75	15.89	15.64	15.72	275838
2013-03-27	15.61	15.70	15.55	15.56	285266
2013-03-28	15.61	15.63	15.33	15.45	767127
2013-04-01	15.47	15.52	15.21	15.48	1102070
2013-04-02	15.50	15.59	15.44	15.49	492708
2013-04-03	15.50	15.50	15.30	15.38	846714
2013-04-04	15.42	15.53	15.36	15.47	280470
2013-04-05	15.35	15.57	15.20	15.57	301736
2013-04-08	15.52	15.94	15.52	15.94	377941
2013-04-09	15.96	16.18	15.80	15.82	381733
2013-04-10	15.80	16.10	15.70	15.99	218127
2013-04-11	15.98	16.47	15.96	16.38	359880
2013-04-12	16.40	16.47	16.19	16.44	272722
2013-04-15	16.38	16.38	15.78	15.84	480336
2013-04-16	15.90	16.13	15.90	15.96	234369
2013-04-17	15.91	15.91	15.45	15.50	331472
2013-04-18	15.48	15.49	15.04	15.25	424366
2013-04-19	15.30	15.45	15.26	15.29	351516
2013-04-22	15.30	15.40	15.17	15.29	371357
2013-04-23	15.30	15.40	15.17	15.29	340513
2013-04-24	15.30	15.48	15.17	15.48	386065
2013-04-25	15.53	15.71	15.48	15.53	236358
2013-04-26	15.56	15.67	15.36	15.60	194719
2013-04-29	15.60	15.87	15.53	15.84	264432
2013-04-30	15.81	15.91	15.62	15.87	217356
2013-05-01	15.86	15.88	15.64	15.79	212985
2013-05-02	15.87	16.11	15.83	15.99	345066
2013-05-03	16.00	16.17	15.91	15.99	258060
2013-05-06	15.98	16.09	15.84	15.92	206484
2013-05-07	16.02	16.45	16.02	16.31	742176
2013-05-08	16.45	16.68	16.30	16.63	461430
2013-05-09	16.62	16.76	16.50	16.65	290716
2013-05-10	16.62	16.70	16.46	16.51	175551
2013-05-13	16.53	16.62	16.39	16.57	183766
2013-05-14	16.51	16.65	16.44	16.65	296467
2013-05-15	16.60	17.00	16.57	17.00	477452
2013-05-16	17.00	17.11	16.51	16.55	376414
2013-05-17	16.59	16.67	16.47	16.50	284122
2013-05-20	16.48	16.56	16.36	16.38	225679
2013-05-21	16.34	16.59	16.30	16.53	258072
2013-05-22	16.54	16.70	16.30	16.35	213005
2013-05-23	16.25	16.41	16.07	16.33	203022
2013-05-24	16.26	16.41	16.06	16.31	217417
2013-05-28	16.53	16.64	16.30	16.37	171894
2013-05-29	16.29	16.84	16.29	16.77	337581
2013-05-30	16.98	17.72	16.81	17.27	1015738
2013-05-31	17.25	17.40	17.17	17.33	368272
2013-06-03	17.37	17.37	17.05	17.25	255981
2013-06-04	17.22	17.43	17.19	17.36	240450
2013-06-05	17.40	17.43	16.85	16.86	406149
2013-06-06	16.85	17.03	16.68	16.98	376011
2013-06-07	17.18	17.18	16.79	16.90	206617
2013-06-10	16.90	16.97	16.70	16.81	226394
2013-06-11	16.74	16.74	16.48	16.50	216360
2013-06-12	16.62	16.77	16.41	16.49	178462
2013-06-13	16.48	16.74	16.35	16.64	310806
2013-06-14	16.73	16.94	16.52	16.56	275165
2013-06-17	16.66	16.71	16.48	16.67	418200
2013-06-18	16.72	16.96	16.63	16.90	321944
2013-06-19	16.87	17.09	16.54	16.55	368279
2013-06-20	16.45	16.61	16.36	16.50	420270
2013-06-21	16.56	16.68	16.45	16.60	481518
2013-06-24	16.51	16.71	16.16	16.65	484571
2013-06-25	16.74	17.05	16.69	16.86	614027
2013-06-26	16.97	17.10	16.65	16.87	300807
2013-06-27	16.97	17.30	16.86	17.30	480316
2013-06-28	17.31	17.65	17.28	17.46	661826
2013-07-01	17.50	17.63	17.42	17.50	343455
2013-07-02	17.59	17.70	17.46	17.49	379824
2013-07-03	17.41	17.64	17.28	17.64	231857
2013-07-05	17.74	17.75	17.50	17.61	224859
2013-07-08	17.61	17.86	17.58	17.77	193807
2013-07-09	17.86	18.16	17.76	17.91	263135
2013-07-10	17.79	18.00	17.69	17.76	254956
2013-07-11	17.91	18.08	17.72	17.78	234182
2013-07-12	17.84	17.91	17.65	17.69	284396
2013-07-15	17.75	17.75	17.51	17.59	224739
2013-07-16	17.61	17.65	17.44	17.47	143560
2013-07-17	17.51	17.53	17.38	17.47	287570
2013-07-18	17.53	17.72	17.43	17.61	253691
2013-07-19	17.63	17.63	17.26	17.47	331269
2013-07-22	17.49	17.77	17.43	17.57	254164
2013-07-23	17.63	17.64	17.40	17.46	155693
2013-07-24	17.52	17.79	17.50	17.68	571791
2013-07-25	17.69	17.70	17.45	17.68	230934
2013-07-26	17.62	17.73	17.47	17.64	312497
2013-07-29	17.61	17.69	17.51	17.62	148761
2013-07-30	17.65	17.81	17.41	17.51	140510
2013-07-31	17.55	17.67	17.37	17.52	250479
2013-08-01	17.65	17.75	17.63	17.66	179933
2013-08-02	17.64	17.64	17.36	17.56	162088
2013-08-05	17.58	17.67	17.30	17.40	189765
2013-08-06	17.80	17.95	17.17	17.41	611047
2013-08-07	17.40	18.12	17.37	18.00	742729
2013-08-08	18.04	18.25	17.76	18.14	603253
2013-08-09	18.12	18.37	18.04	18.31	326760
2013-08-12	18.32	18.38	18.01	18.12	420544
2013-08-13	18.08	18.34	18.08	18.21	400624
2013-08-14	18.20	18.34	18.16	18.24	298263
2013-08-15	18.16	18.16	17.61	17.89	561642
2013-08-16	18.15	18.41	17.76	17.79	301723
2013-08-19	17.85	17.86	17.49	17.60	202732
2013-08-20	17.64	18.11	17.54	18.05	380286
2013-08-21	18.01	18.16	17.78	17.78	265790
2013-08-22	17.84	18.26	17.84	18.21	143051
2013-08-23	18.26	18.57	18.21	18.49	428385
2013-08-26	18.51	18.61	18.39	18.46	241986
2013-08-27	18.33	18.38	17.91	17.97	192806
2013-08-28	17.93	18.04	17.75	17.76	151061
2013-08-29	17.73	17.83	17.58	17.79	221871
2013-08-30	17.77	18.02	17.69	17.94	234704
2013-09-03	18.00	18.15	17.83	18.11	255704
2013-09-04	18.20	18.35	18.09	18.21	444605
2013-09-05	18.16	18.77	18.16	18.73	900475
2013-09-06	18.85	19.14	18.57	18.58	884339
2013-09-09	18.64	19.04	18.61	18.79	492291
2013-09-10	18.91	19.31	18.75	19.19	345932
2013-09-11	19.23	19.32	18.92	19.30	355841
2013-09-12	19.26	19.34	19.19	19.23	200774
2013-09-13	19.21	19.39	19.20	19.23	344121
2013-09-16	19.46	19.50	19.16	19.23	271397
2013-09-17	19.20	19.38	19.18	19.36	248468
2013-09-18	19.32	19.50	19.19	19.40	295563
2013-09-19	19.46	19.56	19.32	19.35	213727
2013-09-20	19.32	19.39	19.04	19.11	212284
2013-09-23	19.10	19.25	18.92	19.22	325144
2013-09-24	19.24	19.50	19.20	19.40	398380
2013-09-25	19.43	19.53	19.37	19.50	354751
2013-09-26	19.52	19.71	19.37	19.62	474622
2013-09-27	19.53	19.71	19.26	19.42	453917
2013-09-30	19.32	19.47	19.10	19.46	492846
2013-10-01	19.52	19.73	19.38	19.55	368174
2013-10-02	19.43	19.55	19.29	19.53	316190
2013-10-03	19.50	19.63	19.21	19.31	362237
2013-10-04	19.31	19.66	19.29	19.61	205013
2013-10-07	19.50	19.60	19.42	19.47	192711
2013-10-08	19.44	19.52	19.15	19.16	218486
2013-10-09	19.21	19.24	19.03	19.10	289629
2013-10-10	19.25	19.71	19.16	19.62	122280
2013-10-11	19.63	20.10	19.63	20.09	532439
2013-10-14	20.05	20.23	19.94	20.02	138541
2013-10-15	20.02	20.36	19.94	20.02	312829
2013-10-16	20.15	20.28	20.08	20.10	389054
2013-10-17	20.04	20.16	19.97	20.11	170954
2013-10-18	20.18	20.30	20.05	20.16	183589
2013-10-21	20.23	20.30	20.12	20.17	165612
2013-10-22	20.23	20.42	20.20	20.33	194220
2013-10-23	20.30	20.46	20.20	20.41	199165
2013-10-24	20.43	20.60	20.42	20.53	128238
2013-10-25	20.63	20.71	20.32	20.68	288655
2013-10-28	20.63	21.16	20.61	20.99	256467
2013-10-29	20.80	21.03	20.64	20.70	130682
2013-10-30	20.68	20.94	20.22	20.33	228173
2013-10-31	20.37	20.66	20.29	20.29	339354
2013-11-01	20.30	20.48	20.09	20.26	196618
2013-11-04	21.10	21.64	20.76	21.49	738466
2013-11-05	21.77	21.77	21.28	21.55	469136
2013-11-06	21.00	21.56	20.51	21.53	304607
2013-11-07	21.59	21.69	20.77	20.78	325321
2013-11-08	20.82	21.21	20.70	21.01	349678
2013-11-11	21.10	21.19	20.85	20.91	274468
2013-11-12	20.86	21.00	20.61	20.82	282425
2013-11-13	20.73	20.89	20.64	20.86	162237
2013-11-14	20.89	21.01	20.84	20.88	235202
2013-11-15	20.90	20.97	20.68	20.70	221744
2013-11-18	21.00	21.28	20.94	20.97	764433
2013-11-19	21.00	21.19	20.66	20.74	158705
2013-11-20	20.73	20.94	20.69	20.76	199638
2013-11-21	20.74	20.89	20.58	20.80	122399
2013-11-22	20.80	21.00	20.71	20.71	190096
2013-11-25	20.73	20.94	20.73	20.86	114797
2013-11-26	20.85	20.94	20.74	20.76	126234
2013-11-27	20.88	20.94	20.75	20.89	165345
2013-11-29	20.98	21.15	20.89	21.03	128802
2013-12-02	21.06	21.48	21.06	21.47	243667
2013-12-03	21.44	21.50	21.25	21.41	275087
2013-12-04	21.29	21.62	21.16	21.55	390950
2013-12-05	21.52	21.61	21.09	21.11	327875
2013-12-06	21.21	21.60	21.14	21.49	331644
2013-12-09	21.54	21.55	21.12	21.31	293741
2013-12-10	21.29	21.62	21.19	21.31	274175
2013-12-11	21.38	21.45	21.32	21.42	193749
2013-12-12	21.45	24.02	21.35	23.91	3578945
2013-12-13	23.99	24.93	23.93	24.93	3572681
2013-12-16	33.66	34.67	31.85	33.17	10907506
2013-12-17	33.02	36.03	33.01	34.97	4399062
2013-12-18	34.54	35.22	33.76	35.03	2532552
2013-12-19	34.91	37.13	34.80	37.04	3450173
2013-12-20	36.75	38.17	36.40	38.15	2392460
2013-12-23	38.20	39.10	38.19	38.41	3199358
2013-12-24	38.25	38.34	37.77	38.26	740690
2013-12-26	38.20	38.78	38.10	38.42	811444
2013-12-27	38.55	38.55	38.11	38.35	454927
2013-12-30	38.43	38.92	38.36	38.53	814448
2013-12-31	38.50	38.53	38.11	38.35	968628
2014-01-02	38.23	38.48	37.19	37.36	2002670
2014-01-03	37.25	37.76	35.64	36.11	2144031
2014-01-06	36.10	36.52	35.51	35.82	1335539
2014-01-07	36.17	36.22	35.40	35.69	962063
2014-01-08	35.68	36.19	35.37	35.83	704931
2014-01-09	35.68	35.92	35.34	35.63	738579
2014-01-10	35.77	36.31	35.41	36.05	1386740
2014-01-13	35.57	36.12	35.49	35.70	1031221
2014-01-14	36.09	36.15	35.26	35.97	1141634
2014-01-15	35.31	36.08	35.31	35.80	1454459
2014-01-16	35.78	36.10	35.16	35.30	1608815
2014-01-17	35.52	36.47	35.37	36.00	1995357
2014-01-21	35.98	36.26	35.77	36.18	1694572
2014-01-22	35.99	36.49	35.91	36.31	1707257
2014-01-23	36.36	36.40	35.71	35.75	1267537
2014-01-24	35.82	35.82	34.42	34.71	1820099
2014-01-27	34.61	35.83	34.38	35.40	1286560
2014-01-28	35.40	37.16	35.22	37.10	1008715
2014-01-29	37.10	38.55	36.04	38.27	2481016
2014-01-30	38.51	38.82	37.81	37.82	1554123
2014-01-31	37.54	38.02	36.77	37.19	2068784
2014-02-03	37.03	37.16	36.09	36.53	894470
2014-02-04	36.44	38.61	36.44	38.56	1979640
2014-02-05	38.23	38.59	37.60	37.96	1978219
2014-02-06	37.92	39.38	37.57	39.03	2007955
2014-02-07	38.99	39.21	38.23	38.44	1091587
2014-02-10	38.51	38.64	37.86	38.08	604610
2014-02-11	37.95	39.23	37.95	38.85	1329158
2014-02-12	38.71	39.78	38.54	38.87	1036349
2014-02-13	38.52	38.99	38.11	38.90	691360
2014-02-14	38.54	38.86	38.16	38.75	1088003
2014-02-18	38.92	39.57	38.75	39.26	1330383
2014-02-19	39.18	39.68	38.48	38.81	1356231
2014-02-20	36.60	39.86	36.59	39.60	2468244
2014-02-21	40.22	41.55	39.62	41.41	3817831
2014-02-24	41.69	43.16	41.26	41.82	2192620
2014-02-25	42.27	42.39	41.49	41.67	890639
2014-02-26	42.70	43.06	41.89	42.76	2429059
2014-02-27	42.96	42.96	41.67	42.58	1060890
2014-02-28	42.75	43.69	42.66	43.00	1052275
2014-03-03	42.57	42.57	41.09	41.82	1911469
2014-03-04	42.42	42.79	41.51	42.66	972437
2014-03-05	42.45	42.69	42.01	42.24	612854
2014-03-06	42.40	42.67	42.06	42.43	787719
2014-03-07	42.69	43.33	42.17	42.34	853034
2014-03-10	42.39	43.11	41.99	42.84	921015
2014-03-11	42.94	43.20	41.47	41.63	542045
2014-03-12	41.45	41.45	40.60	41.27	554895
2014-03-13	41.39	41.66	39.93	40.13	651475
2014-03-14	40.01	40.68	39.86	40.13	700683
2014-03-17	40.32	40.68	40.29	40.40	615697
2014-03-18	40.35	40.67	40.11	40.38	785627
2014-03-19	40.74	41.08	40.27	40.48	859008
2014-03-20	40.34	40.74	39.99	40.57	487383
2014-03-21	40.96	41.01	40.00	40.12	943010
2014-03-24	40.12	40.47	39.39	40.43	701622
2014-03-25	40.62	41.88	40.45	40.71	853219
2014-03-26	40.88	41.26	39.45	39.53	1330585
2014-03-27	39.45	40.48	39.13	40.40	651005
2014-03-28	40.60	42.31	40.40	41.66	914165
2014-03-31	41.72	42.30	41.54	42.19	675091
2014-04-01	42.34	42.95	41.60	42.34	973581
2014-04-02	42.42	42.53	41.73	42.27	378153
2014-04-03	42.30	42.38	41.43	41.81	883763
2014-04-04	42.01	42.22	40.72	40.76	680268
2014-04-07	40.64	40.86	38.20	39.00	1714231
2014-04-08	38.92	39.77	38.60	39.41	1940516
2014-04-09	39.60	40.55	39.42	40.43	874760
2014-04-10	40.74	41.69	40.04	40.47	1051066
2014-04-11	40.10	40.59	39.21	39.43	887869
2014-04-14	39.61	39.78	38.63	38.91	514041
2014-04-15	38.95	39.29	37.88	39.07	608621
2014-04-16	39.29	39.49	38.68	39.42	374582
2014-04-17	39.50	39.95	39.37	39.51	386179
2014-04-21	39.45	39.57	38.88	39.31	342331
2014-04-22	39.35	40.32	39.31	40.16	488054
2014-04-23	40.30	41.11	39.94	40.77	548103
2014-04-24	41.03	41.08	40.12	40.64	391232
2014-04-25	40.55	41.10	40.30	40.39	607198
2014-04-28	40.36	40.36	39.05	39.49	631156
2014-04-29	40.19	40.98	39.70	40.79	628184
2014-04-30	40.75	41.73	40.47	41.73	498008
2014-05-01	41.66	42.77	41.43	42.75	1172237
2014-05-02	42.72	44.07	42.67	43.83	2077581
2014-05-05	43.76	44.28	43.25	43.60	1252938
2014-05-06	43.60	46.46	43.20	45.44	2055548
2014-05-07	45.60	48.34	45.50	48.03	1934857
2014-05-08	47.82	48.08	46.87	47.12	1289314
2014-05-09	46.95	47.34	46.39	46.98	693071
2014-05-12	47.23	48.00	47.10	47.52	890255
2014-05-13	47.64	47.89	46.99	47.01	855154
2014-05-14	47.17	47.32	46.51	46.59	517355
2014-05-15	46.74	46.80	45.16	45.40	1298921
2014-05-16	45.37	45.60	44.94	45.50	794317
2014-05-19	45.15	45.76	45.03	45.51	876172
2014-05-20	45.54	46.05	45.03	45.99	1053503
2014-05-21	45.77	46.92	45.24	46.30	781095
2014-05-22	46.19	46.40	45.40	46.11	658663
2014-05-23	46.06	47.08	45.94	46.83	508369
2014-05-27	46.95	47.26	46.80	47.03	382091
2014-05-28	46.99	47.22	46.59	46.83	604179
2014-05-29	47.05	47.19	46.67	47.11	799540
2014-05-30	47.00	47.50	46.76	47.14	611643
2014-06-02	47.31	47.53	47.00	47.17	662441
2014-06-03	47.13	47.65	46.90	47.12	611040
2014-06-04	46.96	47.35	46.76	47.32	537406
2014-06-05	47.45	48.81	47.22	48.00	1006625
2014-06-06	48.02	48.53	47.74	47.90	513363
2014-06-09	47.83	47.92	47.36	47.86	468799
2014-06-10	47.73	48.16	47.52	48.14	446727
2014-06-11	47.82	47.89	46.70	47.09	1348934
2014-06-12	47.05	47.05	44.93	45.12	1799619
2014-06-13	45.12	45.45	44.96	45.18	379979
2014-06-16	45.15	45.36	44.72	44.91	320126
2014-06-17	44.64	45.47	44.52	45.34	452780
2014-06-18	45.32	45.37	44.72	45.30	561313
2014-06-19	45.25	45.67	45.08	45.42	367510
2014-06-20	45.65	45.66	45.31	45.42	285822
2014-06-23	45.49	45.60	45.20	45.48	761698
2014-06-24	46.62	46.74	44.87	44.94	791829
2014-06-25	45.08	45.99	44.90	45.92	537001
2014-06-26	45.81	46.01	45.02	45.98	359007
2014-06-27	45.81	45.81	45.25	45.49	359829
2014-06-30	45.56	46.05	45.30	45.80	431231
2014-07-01	45.95	46.66	45.69	46.58	810214
2014-07-02	46.63	46.82	45.83	46.00	232263
2014-07-03	46.06	46.36	46.04	46.28	171207
2014-07-07	46.27	46.49	44.79	44.99	636770
2014-07-08	44.80	45.03	43.89	44.18	767993
2014-07-09	44.25	45.03	43.97	44.95	761436
2014-07-10	44.29	45.00	44.02	44.71	501765
2014-07-11	44.68	44.98	44.28	44.88	239272
2014-07-14	44.98	45.55	44.47	44.49	448487
2014-07-15	44.59	45.00	44.25	44.67	332545
2014-07-16	44.99	45.06	44.26	44.74	417040
2014-07-17	44.64	44.65	43.88	44.02	572076
2014-07-18	44.07	46.07	43.73	45.85	1054771
2014-07-21	45.74	45.75	44.73	45.11	420851
2014-07-22	45.30	45.90	45.30	45.62	342348
2014-07-23	45.71	45.93	45.38	45.90	877400
2014-07-24	45.90	46.00	45.05	45.42	1125730
2014-07-25	45.31	45.51	44.68	44.70	537573
2014-07-28	44.71	44.71	43.92	44.22	913584
2014-07-29	44.22	44.29	43.83	44.01	1151454
2014-07-30	44.15	44.21	43.65	43.96	398502
2014-07-31	43.48	43.93	42.61	43.63	1065912
2014-08-01	43.37	43.98	42.59	43.43	559806
2014-08-04	43.53	44.26	43.05	44.11	534914
2014-08-05	43.87	44.79	43.56	43.99	492975
2014-08-06	43.73	43.79	43.24	43.30	541044
2014-08-07	43.50	43.86	43.00	43.09	417541
2014-08-08	43.16	44.85	43.16	44.77	805145
2014-08-11	44.90	45.23	44.29	44.48	867866
2014-08-12	45.63	46.07	44.68	45.90	2226894
2014-08-13	46.60	47.95	46.11	47.64	3630371
2014-08-14	47.77	47.96	47.39	47.69	1716228
2014-08-15	48.15	48.15	46.74	47.05	1418519
2014-08-18	47.35	49.07	47.27	48.94	1548709
2014-08-19	49.20	50.02	49.12	49.26	1088541
2014-08-20	49.25	49.45	48.89	49.21	935433
2014-08-21	49.21	49.31	48.92	48.94	1270096
2014-08-22	48.80	48.90	48.50	48.61	644877
2014-08-25	48.87	49.00	48.49	48.57	473000
2014-08-26	48.72	48.72	48.32	48.40	773752
2014-08-27	48.36	48.80	48.27	48.37	517747
2014-08-28	48.28	48.48	47.73	47.74	485806
2014-08-29	48.06	48.15	47.23	47.45	990543
2014-09-02	48.14	49.68	48.02	49.17	1522180
2014-09-03	46.75	47.65	46.50	46.96	6262967
2014-09-04	47.05	47.39	46.22	46.32	1620401
2014-09-05	46.46	47.63	46.44	47.34	2628705
2014-09-08	47.34	47.48	46.49	46.60	1394687
2014-09-09	46.52	46.58	45.87	45.94	1137908
2014-09-10	45.80	46.13	45.14	45.93	2470135
2014-09-11	45.80	46.35	45.57	45.85	875626
2014-09-12	45.75	46.14	45.13	46.01	2429906
2014-09-15	46.04	46.13	45.05	45.19	1144554
2014-09-16	45.01	45.22	44.44	44.59	1864801
2014-09-17	44.75	44.98	44.11	44.32	2091319
2014-09-18	44.42	44.75	44.21	44.52	1210880
2014-09-19	44.52	44.58	43.98	44.26	2261809
2014-09-22	44.09	44.09	42.91	43.51	2659142
2014-09-23	43.48	43.87	42.97	43.52	1952921
2014-09-24	43.43	43.46	42.76	43.21	1053441
2014-09-25	43.14	43.29	41.69	42.07	1545584
2014-09-26	42.12	42.76	41.76	42.46	1113983
2014-09-29	41.94	42.09	41.43	41.48	1769723
2014-09-30	41.49	41.59	40.68	40.90	2632121
2014-10-01	40.80	40.80	39.80	40.25	1957016
2014-10-02	40.10	40.59	40.02	40.29	1774011
2014-10-03	40.47	41.74	40.42	41.43	1220795
2014-10-06	41.63	42.37	41.33	41.42	1043988
2014-10-07	41.22	41.23	40.48	40.50	963093
2014-10-08	40.66	40.77	39.55	40.63	1813072
2014-10-09	40.54	40.60	39.11	39.25	1525931
2014-10-10	39.11	39.11	37.25	38.00	1915887
2014-10-13	38.02	38.24	36.71	36.82	1650816
2014-10-14	37.03	37.23	36.34	36.74	2638179
2014-10-15	36.19	36.80	35.39	36.68	2883086
2014-10-16	36.30	37.89	36.13	37.38	2195182
2014-10-17	38.00	38.76	37.51	38.21	1812339
2014-10-20	38.18	38.68	37.99	38.59	610685
2014-10-21	39.30	40.48	39.24	40.38	887492
2014-10-22	40.49	41.26	40.12	40.19	1188749
2014-10-23	40.89	41.05	40.29	40.43	832053
2014-10-24	40.44	40.82	40.16	40.74	613457
2014-10-27	40.56	40.90	40.06	40.82	508853
2014-10-28	41.07	42.71	40.97	42.64	822388
2014-10-29	42.59	42.59	41.64	42.01	731885
2014-10-30	41.89	42.54	41.38	42.09	636908
2014-10-31	42.59	43.76	42.50	43.34	1221773
2014-11-03	43.33	43.62	42.93	43.29	1465346
2014-11-04	45.07	45.41	43.07	44.63	1993085
2014-11-05	44.90	45.78	44.50	44.67	1821231
2014-11-06	44.74	45.05	43.93	44.58	579493
2014-11-07	44.67	44.77	43.70	44.17	820458
2014-11-10	44.27	44.30	43.61	44.17	548171
2014-11-11	44.28	44.48	44.10	44.16	487376
2014-11-12	44.05	44.26	43.56	43.61	352503
2014-11-13	43.62	43.80	43.41	43.45	66316
2014-11-14	43.27	43.89	43.07	43.55	641521
2014-11-17	43.48	43.68	42.93	43.09	403172
2014-11-18	43.05	43.42	42.96	43.22	460754
2014-11-19	43.22	43.40	42.96	43.38	454136
2014-11-20	43.12	43.71	42.77	43.53	556564
2014-11-21	44.02	44.61	43.51	43.83	1389898
2014-11-24	44.01	44.72	44.01	44.24	557518
2014-11-25	44.37	45.45	44.37	45.22	1216702
2014-11-26	45.20	45.36	44.42	44.48	614756
2014-11-28	44.43	44.51	44.00	44.31	349048
2014-12-01	44.36	44.64	42.84	43.40	1438808
2014-12-02	41.64	43.03	41.60	42.60	4799006
2014-12-03	42.76	43.76	42.72	43.01	2303710
2014-12-04	43.00	43.27	42.40	42.80	975834
2014-12-05	42.82	43.20	42.54	42.89	1838548
2014-12-08	42.90	43.40	42.03	42.28	1972974
2014-12-09	41.82	42.68	41.29	42.62	1005522
2014-12-10	42.50	42.67	41.33	41.48	1515600
2014-12-11	41.55	42.02	41.04	41.15	1278523
2014-12-12	40.81	40.98	38.76	38.78	3711848
2014-12-15	39.07	39.32	37.72	37.96	2613832
2014-12-16	38.01	38.14	36.56	37.08	3198129
2014-12-17	36.96	38.19	36.59	37.98	1623200
2014-12-18	38.71	39.38	38.56	39.14	1614143
2014-12-19	39.24	39.49	38.85	39.17	1100345
2014-12-22	39.14	39.45	39.07	39.12	584325
2014-12-23	39.26	39.70	39.14	39.14	757883
2014-12-24	39.16	39.58	39.15	39.40	323716
2014-12-26	39.45	40.14	39.42	39.65	372145
2014-12-29	39.65	39.95	39.41	39.83	574887
2014-12-30	39.67	39.67	38.97	39.05	507232
2014-12-31	39.13	39.31	38.80	38.82	579436
2015-01-02	38.97	39.14	38.05	38.52	768421
2015-01-05	38.30	38.70	37.63	38.27	1187997
2015-01-06	38.35	38.73	37.42	38.24	2183163
2015-01-07	38.57	38.79	38.35	38.60	1105955
2015-01-08	39.03	39.96	39.00	39.55	1120649
2015-01-09	39.60	39.74	38.79	39.15	866188
2015-01-12	39.25	39.26	38.82	38.99	1994140
2015-01-13	39.22	39.55	38.40	38.59	1514069
2015-01-14	38.01	38.50	37.62	38.12	1265266
2015-01-15	38.23	38.64	37.80	37.84	796403
2015-01-16	37.93	38.18	37.67	38.06	701980
2015-01-20	38.25	39.45	38.25	39.24	1219184
2015-01-21	39.12	40.20	39.03	39.81	1193653
2015-01-22	40.17	40.64	39.83	40.40	1444940
2015-01-23	40.44	40.64	40.27	40.41	1005558
2015-01-26	40.41	40.88	40.15	40.69	522892
2015-01-27	40.08	40.73	39.92	40.36	764145
2015-01-28	40.53	40.66	39.66	39.84	1044391
2015-01-29	39.86	40.68	39.56	40.44	912261
2015-01-30	39.96	40.15	39.50	39.53	935485
2015-02-02	39.85	40.77	39.63	40.77	912255
2015-02-03	40.95	41.75	40.81	41.69	1046134
2015-02-04	41.50	42.03	41.28	41.69	948624
2015-02-05	41.87	42.21	41.54	42.00	1025887
2015-02-06	42.12	42.63	41.90	42.02	682709
2015-02-09	41.94	42.26	41.78	42.04	1102034
2015-02-10	42.30	42.34	41.82	42.04	817600
2015-02-11	41.92	42.57	41.67	42.37	1235728
2015-02-12	42.55	42.80	42.03	42.43	909996
2015-02-13	42.58	43.02	42.38	43.02	900614
2015-02-17	42.96	43.33	42.57	43.27	575907
2015-02-18	43.27	43.81	43.14	43.74	637698
2015-02-19	43.74	44.19	43.51	43.72	882946
2015-02-20	43.74	44.38	43.47	44.34	1290908
2015-02-23	46.16	47.09	45.50	45.94	2717575
2015-02-24	46.00	46.07	45.06	45.16	1582527
2015-02-25	44.96	45.10	44.12	44.20	774578
2015-02-26	44.20	45.16	43.87	44.95	1504857
2015-02-27	45.00	45.25	44.27	44.50	859251
2015-03-02	44.40	44.55	43.20	43.85	1930108
2015-03-03	43.68	44.47	43.68	44.44	662402
2015-03-04	44.32	44.80	44.09	44.78	724669
2015-03-05	44.93	45.27	44.93	44.99	984727
2015-03-06	44.82	45.03	43.82	43.96	728949
2015-03-09	44.14	44.20	43.40	43.79	1088251
2015-03-10	43.34	43.52	42.90	43.06	1091776
2015-03-11	43.08	43.54	43.03	43.18	686339
2015-03-12	43.15	43.90	43.07	43.46	502612
2015-03-13	43.40	43.81	43.00	43.61	554793
2015-03-16	43.76	44.76	43.60	43.78	555504
2015-03-17	43.53	43.91	43.26	43.45	624944
2015-03-18	43.41	44.58	43.27	44.49	484343
2015-03-19	44.32	44.46	43.70	43.97	323750
2015-03-20	44.18	44.71	44.01	44.61	704250
2015-03-23	44.68	44.94	44.39	44.41	476289
2015-03-24	44.41	44.75	43.95	44.24	348188
2015-03-25	44.33	44.43	43.85	43.86	621526
2015-03-26	43.66	44.20	43.47	43.82	762879
2015-03-27	43.85	44.01	43.46	43.97	344526
2015-03-30	44.00	44.79	43.99	44.59	505971
2015-03-31	44.43	44.43	43.55	43.65	3521964
2015-04-01	43.62	44.86	43.55	44.49	1415687
2015-04-02	44.72	45.73	44.68	44.76	1170639
2015-04-06	44.55	45.07	44.44	44.53	950944
2015-04-07	45.25	45.87	44.90	45.05	1886408
2015-04-08	45.14	45.75	45.01	45.43	1333968
2015-04-09	45.34	45.98	45.28	45.86	1048215
2015-04-10	45.89	46.83	45.72	46.75	1200196
2015-04-13	46.79	47.22	46.43	46.47	528743
2015-04-14	46.48	46.60	46.09	46.40	457119
2015-04-15	46.63	46.63	46.12	46.16	451417
2015-04-16	46.12	46.18	45.61	46.08	644513
2015-04-17	46.04	46.23	45.73	45.96	436200
2015-04-20	46.21	46.83	46.05	46.54	800444
2015-04-21	46.71	46.92	46.16	46.25	747311
2015-04-22	46.25	46.64	45.88	46.44	641668
2015-04-23	46.26	46.84	46.25	46.61	478104
2015-04-24	46.45	46.86	46.19	46.86	471284
2015-04-27	46.95	47.22	46.66	46.80	1015073
2015-04-28	46.62	47.03	46.23	46.91	614891
2015-04-29	46.75	47.17	46.62	46.75	1070615
2015-04-30	46.80	47.08	46.45	46.68	1814058
2015-05-01	46.99	49.26	46.81	49.04	3770358
2015-05-04	49.53	49.79	48.98	49.18	1408129
2015-05-05	49.23	49.38	48.41	48.49	1276099
2015-05-06	48.57	48.66	48.01	48.21	655678
2015-05-07	48.04	48.45	47.69	48.35	699959
2015-05-08	48.69	49.51	48.69	49.07	1176108
2015-05-11	49.25	49.85	47.19	48.18	1664779
2015-05-12	48.35	48.78	47.90	48.48	1129660
2015-05-13	48.59	49.60	48.54	49.00	772945
2015-05-14	49.25	49.25	48.75	48.99	549664
2015-05-15	48.83	49.00	48.60	48.96	912348
2015-05-18	48.87	49.11	48.54	48.80	513147
2015-05-19	48.81	48.99	48.05	48.22	817665
2015-05-20	48.50	48.50	47.31	47.96	814516
2015-05-21	47.85	48.53	47.85	48.21	424123
2015-05-22	48.18	48.35	47.96	48.07	235010
2015-05-26	48.03	48.03	47.54	47.80	753647
2015-05-27	47.85	48.82	47.76	48.62	788446
2015-05-28	48.50	48.89	48.26	48.88	776586
2015-05-29	48.96	49.12	48.20	48.24	703669
2015-06-01	48.44	48.69	47.83	48.24	429007
2015-06-02	47.32	50.67	47.28	49.93	2642936
2015-06-03	50.29	51.50	49.85	50.34	4207422
2015-06-04	48.96	49.21	48.50	48.50	40780951
2015-06-05	48.62	48.75	47.90	48.53	9178350
2015-06-08	48.50	48.75	47.91	47.95	6323262
2015-06-09	47.95	48.47	47.85	48.10	5490971
2015-06-10	48.24	48.57	48.08	48.35	4407814
2015-06-11	48.38	48.45	47.22	47.69	4860378
2015-06-12	47.65	47.89	47.10	47.30	3799432
2015-06-15	47.07	47.23	46.50	46.56	3635505
2015-06-16	46.61	47.04	46.48	46.61	2517190
2015-06-17	46.72	47.20	46.35	46.86	2989600
2015-06-18	46.79	47.81	46.17	47.08	2484970
2015-06-19	46.95	47.08	46.37	46.42	1662073
2015-06-22	46.85	47.25	46.74	46.82	1441472
2015-06-23	46.85	48.07	46.82	47.98	3328767
2015-06-24	47.77	48.09	47.53	47.70	2633268
2015-06-25	47.94	47.95	47.18	47.23	1330319
2015-06-26	47.30	47.50	46.84	46.89	1136370
2015-06-29	46.45	46.72	45.89	45.99	1831252
2015-06-30	46.36	46.66	45.50	45.79	2566630
2015-07-01	46.24	46.43	45.57	45.79	2343581
2015-07-02	45.89	46.06	45.32	45.64	1765860
2015-07-06	45.19	45.65	44.74	45.05	2388827
2015-07-07	45.13	45.38	43.67	45.11	3691846
2015-07-08	44.65	45.10	44.10	44.35	2329323
2015-07-09	44.89	45.37	44.80	44.89	2059523
2015-07-10	45.30	46.00	45.30	45.79	1706801
2015-07-13	46.59	46.89	46.54	46.89	1655338
2015-07-14	46.68	47.24	46.64	46.95	1549111
2015-07-15	46.99	47.18	46.32	46.40	1063601
2015-07-16	46.82	47.11	46.43	47.05	1267721
2015-07-17	47.05	47.31	46.69	47.15	880949
2015-07-20	47.25	47.40	46.80	47.35	961281
2015-07-21	47.35	47.74	47.16	47.53	1916595
2015-07-22	47.42	47.44	46.39	46.73	1416387
2015-07-23	46.66	46.95	45.81	46.02	1497515
2015-07-24	46.02	46.17	44.96	45.29	1920039
2015-07-27	45.12	45.13	44.13	44.33	1828464
2015-07-28	44.55	45.10	43.92	44.67	1798644
2015-07-29	44.88	46.21	44.60	46.19	1756559
2015-07-30	46.08	46.23	45.49	46.13	1119087
2015-07-31	46.57	48.10	46.53	46.84	2368557
2015-08-03	46.91	46.91	45.83	46.66	1852684
2015-08-04	46.56	47.29	46.56	46.80	1696988
2015-08-05	47.02	47.41	46.49	46.75	1018558
2015-08-06	46.82	47.10	45.98	46.22	2318497
2015-08-07	46.20	46.63	45.96	46.54	2058955
2015-08-10	46.95	48.24	46.87	48.22	2191792
2015-08-11	49.04	49.04	46.77	47.39	3270539
2015-08-12	47.06	47.57	46.47	47.47	2875120
2015-08-13	47.64	47.84	46.97	47.05	1496875
2015-08-14	47.22	47.36	46.73	47.27	1421716
2015-08-17	47.11	48.55	46.96	48.49	1515509
2015-08-18	48.33	48.46	47.88	48.01	1187825
2015-08-19	47.78	47.90	46.57	46.71	6190679
2015-08-20	46.50	46.67	44.64	44.75	4134834
2015-08-21	44.43	44.89	42.98	43.30	4698393
2015-08-24	40.91	42.66	39.60	40.33	6281325
2015-08-25	41.70	41.91	39.28	39.32	4798399
2015-08-26	40.59	40.94	39.70	40.84	3766028
2015-08-27	41.37	42.48	41.16	41.77	3630700
2015-08-28	41.63	42.68	41.62	42.26	1935663
2015-08-31	42.00	42.39	41.50	42.04	1751094
2015-09-01	41.34	41.40	40.45	40.49	3791751
2015-09-02	41.21	41.30	40.50	41.05	2682307
2015-09-03	41.17	42.01	41.06	41.24	1605590
2015-09-04	41.09	41.18	40.29	40.47	1371883
2015-09-08	41.31	42.44	41.12	42.36	2370800
2015-09-09	42.92	42.99	41.61	41.65	2045654
2015-09-10	41.69	43.41	41.69	42.21	3040169
2015-09-11	42.19	42.59	41.82	42.21	1868425
2015-09-14	42.28	42.41	41.39	41.76	2302550
2015-09-15	41.77	42.60	41.65	42.57	2198750
2015-09-16	42.50	43.06	42.50	42.93	1838050
2015-09-17	42.97	43.86	42.75	43.28	2448849
2015-09-18	42.55	42.96	42.19	42.41	1444871
2015-09-21	43.92	44.36	42.90	42.99	2486107
2015-09-22	42.33	42.48	41.74	42.36	2231569
2015-09-23	42.35	42.74	41.54	41.86	1485011
2015-09-24	41.37	41.51	40.63	41.40	2515191
2015-09-25	42.06	42.08	40.79	40.96	1794857
2015-09-28	40.65	40.65	38.21	38.29	3301882
2015-09-29	38.28	38.67	37.47	37.71	3528918
2015-09-30	38.21	38.46	37.81	38.24	4311775
2015-10-01	38.37	38.96	38.10	38.45	3600969
2015-10-02	38.13	40.49	37.75	40.49	2874202
2015-10-05	41.03	42.04	40.77	41.84	2394452
2015-10-06	41.76	42.36	41.54	41.67	1949658
2015-10-07	42.08	42.88	41.57	42.73	1938219
2015-10-08	42.48	43.25	41.99	43.18	1941435
2015-10-09	43.24	43.82	42.86	43.06	1598484
2015-10-12	43.17	43.34	42.79	43.24	1358770
2015-10-13	42.84	43.42	42.56	42.83	1551013
2015-10-14	42.83	43.54	39.18	39.92	5380321
2015-10-15	40.55	41.37	39.84	40.56	3191603
2015-10-16	40.48	40.87	39.15	39.31	2318834
2015-10-19	39.17	40.14	39.00	39.83	2981064
2015-10-20	39.62	40.47	39.39	40.26	2537771
2015-10-21	40.43	40.64	39.66	39.78	1541371
2015-10-22	39.85	40.74	39.55	40.37	3608192
2015-10-23	40.94	42.07	40.82	41.34	2576509
2015-10-26	41.34	41.62	40.67	41.00	2521689
2015-10-27	40.73	41.00	39.47	39.69	2126462
2015-10-28	40.30	41.03	39.74	40.42	4185784
2015-10-29	40.20	41.21	40.14	40.98	1575694
2015-10-30	41.24	42.01	41.02	41.50	1637763
2015-11-02	41.50	42.14	41.41	42.05	1287095
2015-11-03	41.90	42.22	40.75	41.46	1655724
2015-11-04	41.52	41.80	40.99	41.28	1039322
2015-11-05	41.31	41.56	40.29	41.04	1541495
2015-11-06	41.00	42.63	40.75	42.52	2071312
2015-11-09	42.39	42.44	40.99	41.22	1896556
2015-11-10	42.04	42.72	39.86	40.30	3779824
2015-11-11	40.54	40.99	40.18	40.86	1476843
2015-11-12	40.51	40.93	39.09	39.60	3052661
2015-11-13	39.60	40.77	39.48	40.53	2125887
2015-11-16	40.42	41.82	40.37	41.78	2354685
2015-11-17	41.78	42.89	41.01	41.56	3069764
2015-11-18	41.94	42.81	41.87	42.80	2404481
2015-11-19	42.75	43.06	42.50	42.83	1474861
2015-11-20	43.23	43.83	43.09	43.24	2055978
2015-11-23	43.24	44.12	43.04	43.90	2520115
2015-11-24	43.42	43.74	43.12	43.73	2528545
2015-11-25	43.64	44.04	43.41	43.72	2169278
2015-11-27	43.83	44.37	43.60	44.23	1636085
2015-11-30	44.41	45.46	44.21	45.44	16896032
2015-12-01	45.43	46.06	44.87	45.77	4201953
2015-12-02	45.80	46.32	45.10	45.28	3907197
2015-12-03	45.64	45.87	44.15	44.53	2354552
2015-12-04	44.46	45.26	44.32	45.25	2792843
2015-12-07	45.39	45.39	44.09	44.49	2927423
2015-12-08	43.98	43.99	41.99	42.12	4279454
2015-12-09	42.10	42.77	41.17	41.31	4302327
2015-12-10	40.92	42.08	40.88	41.54	2616112
2015-12-11	41.10	41.48	40.17	40.37	1699618
2015-12-14	40.29	40.47	38.87	39.52	2759052
2015-12-15	39.76	40.67	39.70	40.17	3527124
2015-12-16	40.64	41.29	39.88	40.85	1970514
2015-12-17	41.28	42.37	40.05	40.16	3256334
2015-12-18	39.93	40.45	39.70	40.14	2559889
2015-12-21	40.29	41.43	40.27	41.41	1717804
2015-12-22	41.65	42.04	41.27	41.81	2162213
2015-12-23	42.09	43.05	41.97	43.04	1932838
2015-12-24	43.08	43.39	42.79	43.15	583196
2015-12-28	42.95	43.14	42.19	42.75	1232141
2015-12-29	43.19	43.56	42.93	43.51	1804917
2015-12-30	43.48	43.83	42.85	42.98	952702
2015-12-31	42.74	43.53	42.58	43.16	1347133
2016-01-04	42.31	42.41	41.02	41.77	2594230
2016-01-05	42.06	42.42	40.64	40.99	1745901
2016-01-06	40.34	40.56	39.68	39.95	2440662
2016-01-07	39.16	39.30	37.53	37.90	4212911
2016-01-08	38.40	38.50	36.62	36.71	3141701
2016-01-11	37.13	37.20	35.85	36.70	3882306
2016-01-12	37.17	38.07	36.98	37.90	3369993
2016-01-13	38.00	38.36	35.83	36.10	4072696
2016-01-14	35.92	37.03	34.80	36.55	4494669
2016-01-15	34.76	35.88	33.90	34.01	4937170
2016-01-19	34.56	34.78	32.47	32.85	6084851
2016-01-20	32.10	32.10	29.65	31.40	7741423
2016-01-21	31.40	33.07	31.07	32.09	6156316
2016-01-22	33.06	33.33	32.26	32.95	3142075
2016-01-25	32.74	32.83	30.63	30.80	3348770
2016-01-26	31.05	32.03	31.00	31.76	4618392
2016-01-27	31.55	31.68	29.83	30.28	4471970
2016-01-28	30.75	30.88	28.70	28.84	3771945
2016-01-29	29.24	30.77	28.90	30.71	3653862
2016-02-01	30.34	31.20	30.02	31.04	2235192
2016-02-02	30.44	30.52	28.52	28.64	3292594
2016-02-03	29.00	29.18	26.84	28.43	4748401
2016-02-04	28.37	29.39	28.15	28.97	2932107
2016-02-05	28.75	29.41	27.63	27.84	2500500
2016-02-08	27.52	27.57	25.07	25.54	5913687
2016-02-09	25.00	27.29	24.61	26.79	4664654
2016-02-10	27.00	27.45	26.63	27.05	3984937
2016-02-11	26.07	27.07	25.94	26.34	4445190
2016-02-12	26.70	28.10	26.55	28.06	3348044
2016-02-16	28.64	29.23	28.10	29.15	3036656
2016-02-17	29.39	31.41	29.28	30.97	5558274
2016-02-18	31.22	32.51	30.66	32.00	4676396
2016-02-19	31.37	31.78	30.72	31.70	3170176
2016-02-22	32.50	33.47	32.50	33.42	3669571
2016-02-23	32.52	34.69	32.26	33.17	4397627
2016-02-24	32.77	34.20	32.23	34.15	4196291
2016-02-25	34.03	34.70	33.69	34.66	3365803
2016-02-26	35.08	35.99	34.83	35.49	3077660
2016-02-29	35.41	36.09	34.98	35.73	3804645
2016-03-01	36.16	36.69	35.90	36.68	3001337
2016-03-02	36.26	37.80	36.07	37.75	3295450
2016-03-03	37.62	38.43	37.16	37.99	3617288
2016-03-04	38.34	38.34	37.17	37.63	3762674
2016-03-07	37.21	38.14	36.96	37.76	3010111
2016-03-08	37.24	37.48	36.18	36.19	2730735
2016-03-09	36.42	37.33	36.36	36.95	2040218
2016-03-10	37.25	37.40	35.76	36.40	2133434
2016-03-11	37.01	38.04	36.87	37.61	1975118
2016-03-14	37.53	38.16	37.27	37.94	1411015
2016-03-15	37.56	37.56	36.67	36.82	1715126
2016-03-16	36.88	38.00	36.81	37.68	2323304
2016-03-17	37.67	38.86	37.42	38.41	2653625
2016-03-18	38.75	39.31	38.02	38.32	1871831
2016-03-21	38.05	38.84	38.05	38.57	1202886
2016-03-22	38.25	38.73	37.72	38.54	2595946
2016-03-23	38.36	38.58	37.57	38.07	2340800
2016-03-24	37.63	37.85	36.67	37.51	3032187
2016-03-28	37.70	38.30	36.89	38.04	1672098
2016-03-29	37.86	38.55	37.51	38.39	2502947
2016-03-30	38.88	39.78	38.66	39.11	3271416
2016-03-31	38.91	39.46	38.55	38.76	1831168
2016-04-01	38.37	39.04	37.32	38.89	2051858
2016-04-04	38.83	39.13	38.12	38.25	2046634
2016-04-05	37.51	37.54	36.08	37.16	3017909
2016-04-06	37.06	37.72	36.94	37.46	1753956
2016-04-07	37.09	37.65	36.42	36.70	2132302
2016-04-08	37.26	38.35	37.26	37.88	2146785
2016-04-11	37.87	39.08	37.87	38.21	1879152
2016-04-12	38.22	38.84	38.00	38.52	1855816
2016-04-13	39.08	39.50	38.77	39.46	2544630
2016-04-14	39.51	39.89	39.12	39.47	1933369
2016-04-15	39.34	39.84	38.89	39.73	2238748
2016-04-18	39.40	40.20	39.36	39.96	1595030
2016-04-19	40.07	40.89	40.07	40.50	2591136
2016-04-20	40.53	41.00	40.48	40.49	2134465
2016-04-21	40.42	40.92	40.09	40.60	1591498
2016-04-22	40.58	41.52	40.40	41.43	1812176
2016-04-25	41.21	41.52	40.32	40.60	1646072
2016-04-26	40.67	41.30	40.58	41.15	1851655
2016-04-27	41.48	42.34	41.34	42.19	1996309
2016-04-28	41.87	42.17	41.04	41.21	3071195
2016-04-29	41.09	41.09	38.95	40.01	3591041
2016-05-02	40.10	40.69	39.78	40.38	1734246
2016-05-03	39.68	39.95	39.01	39.50	2789904
2016-05-04	39.27	40.29	38.83	39.59	3410033
2016-05-05	39.74	40.15	39.43	39.95	2080136
2016-05-06	39.83	40.88	39.72	40.75	2333083
2016-05-09	40.66	41.05	39.83	40.01	2759691
2016-05-10	40.00	40.63	39.83	40.42	3131650
2016-05-11	40.38	41.17	39.93	40.25	2215270
2016-05-12	41.20	41.41	35.52	36.84	8348685
2016-05-13	36.17	37.61	36.10	36.61	4427968
2016-05-16	36.77	37.71	36.71	37.31	3699878
2016-05-17	37.34	38.92	36.31	38.01	3628715
2016-05-18	37.89	38.83	37.43	37.80	2603298
2016-05-19	37.46	38.16	36.48	36.61	2317479
2016-05-20	36.83	37.91	36.83	37.29	1840084
2016-05-23	37.25	37.48	36.75	36.98	1224937
2016-05-24	37.30	38.45	37.24	38.35	2394197
2016-05-25	38.49	39.16	38.39	39.00	2322518
2016-05-26	39.11	39.40	38.45	38.64	1400059
2016-05-27	38.66	39.35	38.60	38.84	1766099
2016-05-31	39.14	39.83	38.35	39.09	15686030
2016-06-01	38.90	38.90	37.71	38.82	2309655
2016-06-02	38.58	38.91	38.34	38.91	1836752
2016-06-03	38.73	38.77	37.41	38.29	1739083
2016-06-06	38.37	39.60	38.25	39.60	1484637
2016-06-07	39.83	40.17	39.67	40.00	2153654
2016-06-08	40.06	40.81	39.35	39.85	1865729
2016-06-09	39.66	39.72	38.91	39.14	2107561
2016-06-10	38.55	38.67	37.25	37.44	2491576
2016-06-13	37.11	37.30	36.69	36.78	2441027
2016-06-14	36.61	37.08	36.20	36.82	2302268
2016-06-15	36.97	37.76	36.77	36.86	1320274
2016-06-16	36.50	36.96	36.16	36.86	1562718
2016-06-17	36.93	37.46	36.73	36.98	1167846
2016-06-20	37.74	38.40	37.66	38.08	2232478
2016-06-21	38.22	38.54	37.68	38.34	1222904
2016-06-22	38.34	38.99	38.04	38.10	2260514
2016-06-23	38.60	39.00	38.26	38.34	2302316
2016-06-24	36.56	36.56	34.41	34.56	4503247
2016-06-27	34.10	34.11	31.45	31.55	5453979
2016-06-28	32.24	33.43	31.81	32.14	3129867
2016-06-29	32.75	33.42	32.50	33.22	1829863
2016-06-30	33.30	33.80	32.65	33.59	4105964
2016-07-01	33.51	34.31	33.46	33.87	3027841
2016-07-05	33.40	33.42	32.15	32.52	1971278
2016-07-06	32.20	32.91	31.66	32.74	1902452
2016-07-07	32.98	33.55	32.67	33.03	1854977
2016-07-08	33.61	34.81	33.49	34.50	1952302
2016-07-11	34.99	35.45	34.82	35.01	1914884
2016-07-12	35.75	36.39	35.58	36.28	2126955
2016-07-13	36.38	36.52	35.59	36.11	1166096
2016-07-14	36.70	37.04	36.41	36.88	1369674
2016-07-15	37.07	37.27	36.67	36.92	1588391
2016-07-18	37.03	37.84	36.77	37.80	1247212
2016-07-19	37.61	38.00	37.44	37.59	1352598
2016-07-20	37.69	38.00	37.29	37.66	2715035
2016-07-21	37.78	38.18	37.34	37.54	2009847
2016-07-22	37.53	37.53	35.67	35.74	4410309
2016-07-25	35.70	36.45	35.43	36.41	3067770
2016-07-26	36.17	36.80	36.06	36.35	1370666
2016-07-27	36.47	36.77	36.20	36.65	1315540
2016-07-28	36.46	36.52	35.93	36.41	1148194
2016-07-29	36.41	36.68	36.14	36.51	1244174
2016-08-01	36.59	36.87	36.14	36.49	1460371
2016-08-02	36.50	36.74	35.31	35.43	1501813
2016-08-03	35.40	36.36	35.28	36.25	1538024
2016-08-04	36.09	36.43	35.49	35.84	1643960
2016-08-05	36.22	36.84	36.16	36.72	1634045
2016-08-08	36.89	37.76	36.81	37.76	2346854
2016-08-09	37.79	38.55	36.83	38.22	2121794
2016-08-10	37.65	38.45	37.21	38.16	1930317
2016-08-11	38.34	38.54	38.14	38.15	1867316
2016-08-12	38.13	38.33	37.82	38.04	1169329
2016-08-15	38.15	38.70	38.15	38.41	1298333
2016-08-16	38.36	38.74	38.33	38.55	1465773
2016-08-17	38.55	39.42	38.36	39.35	1593253
2016-08-18	39.29	39.64	38.74	38.99	2570186
2016-08-19	38.79	39.27	38.52	39.15	1316511
2016-08-22	38.86	38.98	38.44	38.74	1647035
2016-08-23	39.68	40.00	39.35	39.50	2588318
2016-08-24	39.44	39.88	38.97	39.01	1968970
2016-08-25	38.88	39.16	38.83	39.06	1530474
2016-08-26	39.16	39.91	38.81	39.00	1168291
2016-08-29	38.99	39.52	38.82	39.44	1247348
2016-08-30	39.56	40.01	39.50	39.80	1261162
2016-08-31	39.74	40.00	39.09	39.97	1572037
2016-09-01	40.05	40.51	39.58	40.14	2788694
2016-09-02	40.36	40.94	40.30	40.57	1846785
2016-09-06	40.61	40.72	39.85	40.07	1326276
2016-09-07	40.05	40.60	39.60	40.32	1882986
2016-09-08	40.28	40.90	40.09	40.67	2124419
2016-09-09	40.30	40.54	39.32	39.32	1950082
2016-09-12	38.84	40.24	38.58	40.13	1726680
2016-09-13	39.60	40.17	39.50	39.60	1878050
2016-09-14	39.46	40.16	39.22	39.99	1975658
2016-09-15	39.91	40.41	39.55	40.25	1474538
2016-09-16	39.84	40.00	39.00	39.03	1968408
2016-09-19	39.32	39.60	38.54	38.64	1649529
2016-09-20	38.83	38.85	37.70	37.73	1858930
2016-09-21	37.83	38.02	37.04	37.55	2596339
2016-09-22	37.92	38.17	37.83	38.00	1534354
2016-09-23	37.81	38.26	37.57	37.67	1602029
2016-09-26	37.54	37.54	36.75	36.93	1932241
2016-09-27	36.83	37.21	36.38	37.02	1536828
2016-09-28	37.14	38.08	37.05	38.04	1346210
2016-09-29	37.98	38.63	37.44	37.76	1478385
2016-09-30	38.12	38.63	37.83	38.49	2192246
2016-10-03	38.31	39.02	38.31	38.95	1700370
2016-10-04	39.22	39.56	38.65	38.93	1688144
2016-10-05	39.15	39.99	39.03	39.93	1615912
2016-10-06	39.96	40.12	39.62	40.08	1005879
2016-10-07	39.86	40.15	39.55	39.93	1445086
2016-10-10	40.25	40.99	40.16	40.66	1282718
2016-10-11	40.56	41.05	40.10	40.56	1582765
2016-10-12	40.55	40.83	40.20	40.50	1032575
2016-10-13	40.02	40.18	38.20	38.86	1899627
2016-10-14	39.24	39.86	38.72	38.77	868211
2016-10-17	38.69	39.32	38.69	39.16	732200
2016-10-18	39.74	40.42	39.42	40.40	1377679
2016-10-19	40.48	41.10	40.48	40.92	2339092
2016-10-20	40.80	41.15	40.51	40.79	889213
2016-10-21	40.13	40.76	39.97	40.72	1091250
2016-10-24	40.97	41.31	40.85	40.85	1521279
2016-10-25	40.71	40.87	40.14	40.80	740586
2016-10-26	40.54	41.48	40.42	41.15	1823355
2016-10-27	41.36	41.50	40.88	40.91	1725943
2016-10-28	41.12	41.56	40.64	40.99	1033694
2016-10-31	41.05	41.42	40.74	41.11	1042436
2016-11-01	41.36	42.36	40.40	40.68	2272270
2016-11-02	40.83	40.89	40.35	40.53	1684437
2016-11-03	40.53	41.02	40.46	40.77	1357760
2016-11-04	40.70	42.30	40.68	41.29	2178779
2016-11-07	41.98	42.17	41.42	41.71	2267277
2016-11-08	42.30	42.72	41.12	41.98	3110154
2016-11-09	41.52	42.08	40.62	41.79	2435474
2016-11-10	42.02	42.32	41.34	41.82	2965844
2016-11-11	41.49	42.37	41.38	42.33	2202707
2016-11-14	43.00	43.69	42.81	43.46	3069463
2016-11-15	43.45	44.52	43.31	44.45	2599758
2016-11-16	44.35	44.86	44.01	44.04	1971916
2016-11-17	44.04	45.04	43.75	44.98	2272750
2016-11-18	44.92	45.08	44.31	44.34	2078998
2016-11-21	44.73	45.20	44.37	45.17	1460430
2016-11-22	45.28	45.53	45.05	45.46	1456631
2016-11-23	43.70	44.35	43.48	43.90	4864476
2016-11-25	44.12	44.58	44.07	44.29	1210878
2016-11-28	44.27	44.29	43.32	43.60	2312715
2016-11-29	43.54	44.05	43.41	43.42	2042266
2016-11-30	43.76	44.15	42.65	42.85	3277114
2016-12-01	43.06	43.52	42.81	43.22	2555475
2016-12-02	43.09	43.81	42.88	43.33	1542287
2016-12-05	43.55	44.30	43.45	43.54	1085056
2016-12-06	43.75	44.17	43.46	44.03	1206490
2016-12-07	44.18	44.30	43.92	44.03	1915661
2016-12-08	44.15	44.75	44.15	44.53	1748359
2016-12-09	44.53	45.20	44.25	44.49	1145278
2016-12-12	44.30	44.30	43.37	43.60	1636420
2016-12-13	43.74	44.37	43.49	43.50	1764479
2016-12-14	43.48	44.07	42.69	42.78	2123718
2016-12-15	42.80	43.18	42.36	42.74	1641321
2016-12-16	42.76	43.22	42.38	42.44	1426674
2016-12-19	42.37	43.24	42.21	42.47	2411477
2016-12-20	42.69	42.87	42.40	42.62	1355731
2016-12-21	42.59	43.18	42.33	43.03	1023480
2016-12-22	43.13	43.35	42.10	42.23	1104227
2016-12-23	42.24	42.38	42.10	42.20	574219
2016-12-27	42.24	42.61	42.12	42.35	1019217
2016-12-28	42.44	42.46	41.58	41.79	828360
2016-12-29	41.79	42.04	41.35	41.57	787263
2016-12-30	41.70	42.00	41.34	41.61	712524
2017-01-03	42.02	42.78	41.83	42.74	1516501
2017-01-04	43.19	43.61	42.86	43.34	1944646
2017-01-05	43.25	44.23	43.25	43.69	1115944
2017-01-06	43.73	43.89	43.40	43.60	661931
2017-01-09	43.59	43.61	42.88	43.14	1354848
2017-01-10	43.21	43.86	43.15	43.49	1835590
2017-01-11	43.21	44.35	43.16	43.76	2772336
2017-01-12	43.67	43.90	42.57	42.86	1446325
2017-01-13	42.93	43.61	42.92	43.00	2840416
2017-01-17	42.78	43.18	42.09	42.22	1715675
2017-01-18	42.13	42.83	41.77	42.53	1140609
2017-01-19	42.62	42.98	41.64	41.68	1948922
2017-01-20	41.94	42.60	41.78	42.08	1156320
2017-01-23	41.95	42.32	41.54	42.13	1084468
2017-01-24	42.15	43.33	42.10	43.18	1538059
2017-01-25	43.73	44.20	43.48	43.81	2097646
2017-01-26	44.00	44.51	43.80	44.24	1180018
2017-01-27	43.92	44.59	43.92	44.34	1242695
2017-01-30	43.87	44.15	43.35	44.13	1272405
2017-01-31	43.76	44.50	43.46	44.27	1518964
2017-02-01	44.39	44.98	43.93	44.40	1588417
2017-02-02	44.34	44.55	43.96	44.55	1315441
2017-02-03	44.55	45.30	44.29	45.10	1305878
2017-02-06	45.13	45.38	44.58	44.93	1162458
2017-02-07	44.86	45.15	44.55	44.95	1347061
2017-02-08	44.85	45.19	44.34	45.13	893785
2017-02-09	45.14	46.09	45.05	45.94	1524133
2017-02-10	45.93	46.41	45.76	46.30	1554101
2017-02-13	46.41	47.14	46.36	46.41	2616424
2017-02-14	46.38	47.16	46.00	46.80	2429629
2017-02-15	46.87	47.37	46.80	47.14	1911344
2017-02-16	47.24	47.39	46.36	46.79	1850891
2017-02-17	46.36	46.91	46.05	46.65	1553747
2017-02-21	48.11	49.66	47.08	47.67	2587340
2017-02-22	47.62	47.85	46.66	46.89	1792511
2017-02-23	47.04	47.30	45.64	45.68	2736228
2017-02-24	45.38	45.38	44.78	45.35	1703345
2017-02-27	45.38	45.92	45.00	45.66	1428353
2017-02-28	45.49	45.72	45.13	45.30	1456936
2017-03-01	46.08	46.59	46.02	46.09	1355208
2017-03-02	46.12	46.37	45.79	45.81	1567258
2017-03-03	45.79	46.28	45.28	46.12	1404965
2017-03-06	45.65	45.68	44.54	45.24	1690164
2017-03-07	45.16	45.19	44.60	45.02	1709087
2017-03-08	45.24	45.74	45.03	45.31	1523103
2017-03-09	45.05	45.91	44.84	44.89	1618393
2017-03-10	45.14	45.29	44.94	45.14	1036376
2017-03-13	45.12	45.30	44.82	44.86	1349351
2017-03-14	45.43	45.43	44.37	45.12	1781061
2017-03-15	45.15	45.58	44.97	45.36	1869010
2017-03-16	45.44	45.88	45.39	45.63	1532039
2017-03-17	45.58	45.84	45.41	45.46	1228176
2017-03-20	45.45	45.65	45.08	45.25	769006
2017-03-21	45.39	45.66	44.17	44.26	1725853
2017-03-22	44.00	44.40	43.63	44.33	1498872
2017-03-23	44.41	45.05	44.18	44.78	1467519
2017-03-24	44.78	45.18	44.38	44.57	696638
2017-03-27	44.18	44.45	43.78	44.42	1475990
2017-03-28	44.21	45.38	44.20	45.20	1276054
2017-03-29	45.17	45.71	44.83	45.54	1192747
2017-03-30	45.51	46.04	45.48	45.91	925925
2017-03-31	45.80	46.19	45.71	45.97	1220792
2017-04-03	46.00	46.24	44.89	45.33	1034473
2017-04-04	45.14	45.68	44.97	45.45	835100
2017-04-05	45.81	46.33	45.44	45.46	1177450
2017-04-06	44.49	45.10	43.71	44.16	2838522
2017-04-07	43.95	44.15	43.28	43.38	1934120
2017-04-10	43.55	44.49	43.54	44.24	1134534
2017-04-11	44.08	44.19	43.66	44.02	713028
2017-04-12	43.56	44.03	43.22	43.41	907414
2017-04-13	43.39	43.73	42.85	43.03	1490244
2017-04-17	43.10	43.81	42.97	43.72	1004549
2017-04-18	43.47	43.82	43.23	43.64	813846
2017-04-19	43.83	44.29	43.83	44.11	1299965
2017-04-20	44.23	44.85	44.02	44.64	1027233
2017-04-21	44.61	44.82	43.83	43.83	1158000
2017-04-24	44.64	45.59	44.43	45.09	1754616
2017-04-25	45.29	45.76	45.09	45.12	1386791
2017-04-26	45.15	45.63	45.11	45.38	1233474
2017-04-27	45.43	45.64	44.83	45.61	1134761
2017-04-28	45.58	46.11	45.34	46.01	1505668
2017-05-01	46.15	46.53	45.97	46.26	1050276
2017-05-02	46.34	46.63	46.14	46.41	1222094
2017-05-03	46.36	46.45	46.12	46.26	1297672
2017-05-04	46.49	46.77	45.69	46.11	1160531
2017-05-05	46.19	46.19	44.65	44.99	2759750
2017-05-08	45.07	45.42	44.64	45.09	2118408
2017-05-09	46.05	46.95	45.49	46.02	3519113
2017-05-10	46.00	46.00	44.99	45.03	1977578
2017-05-11	44.86	45.03	44.15	44.96	1615847
2017-05-12	44.75	44.88	44.18	44.62	1238389
2017-05-15	44.69	45.51	44.64	45.03	2264250
2017-05-16	45.00	45.00	44.61	44.78	1721097
2017-05-17	42.60	44.31	42.35	43.45	2899524
2017-05-18	43.40	43.62	43.00	43.45	1500365
2017-05-19	43.43	44.80	43.43	44.49	1826510
2017-05-22	44.94	45.42	44.75	44.98	2225355
2017-05-23	45.18	45.24	44.46	45.03	1526613
2017-05-24	45.23	45.43	44.89	45.10	1379263
2017-05-25	45.36	45.44	44.64	44.95	896714
2017-05-26	44.98	45.07	44.56	44.80	935498
2017-05-30	44.67	44.83	43.93	43.94	1242398
2017-05-31	44.00	44.08	43.19	44.02	3892299
2017-06-01	44.46	44.99	44.21	44.99	3170442
2017-06-02	44.73	45.65	44.73	45.42	1713617
2017-06-05	45.33	45.54	44.85	44.85	921339
2017-06-06	44.67	45.15	44.51	44.73	1181731
2017-06-07	44.82	44.99	44.50	44.76	1039488
2017-06-08	44.75	45.24	44.63	44.98	616803
2017-06-09	45.16	45.71	45.13	45.41	1737981
2017-06-12	45.34	46.17	45.34	45.38	1766673
2017-06-13	45.46	46.23	45.37	45.66	1569362
2017-06-14	45.73	46.76	45.53	46.73	1783374
2017-06-15	46.30	46.92	45.92	46.21	869569
2017-06-16	46.26	46.41	45.84	46.14	848605
2017-06-19	46.36	46.68	46.04	46.25	836197
2017-06-20	46.12	46.34	45.72	45.72	661385
2017-06-21	45.77	45.82	44.80	44.98	814338
2017-06-22	45.01	45.43	44.69	45.10	907433
2017-06-23	45.11	46.08	45.08	45.64	1594448
2017-06-26	45.59	46.33	45.54	45.64	588537
2017-06-27	46.01	46.35	45.60	45.61	910163
2017-06-28	45.97	46.91	45.72	46.89	1181498
2017-06-29	47.00	47.43	46.35	46.84	992614
2017-06-30	47.01	47.19	46.00	46.43	1389326
2017-07-03	46.65	47.07	46.44	46.96	423920
2017-07-05	46.97	47.27	46.23	47.18	705413
2017-07-06	46.93	47.42	46.54	46.58	711249
2017-07-07	46.85	47.10	46.53	46.83	440264
2017-07-10	46.85	47.55	46.76	47.49	792795
2017-07-11	47.05	47.37	46.89	47.12	704493
2017-07-12	47.34	47.67	47.10	47.50	680313
2017-07-13	47.50	47.98	47.45	47.89	545929
2017-07-14	47.95	48.21	47.44	47.63	698361
2017-07-17	47.68	48.56	47.39	48.12	1296215
2017-07-18	47.94	48.31	47.58	48.27	965968
2017-07-19	48.48	49.12	48.43	48.87	956365
2017-07-20	48.84	50.24	48.83	49.91	2735033
2017-07-21	49.80	50.02	48.96	49.51	1350872
2017-07-24	49.49	49.79	49.39	49.40	732004
2017-07-25	49.80	49.93	48.99	49.02	1170526
2017-07-26	49.11	49.19	48.56	48.80	1230949
2017-07-27	49.02	49.34	48.62	48.88	741845
2017-07-28	48.74	49.20	48.55	49.04	453306
2017-07-31	49.21	49.42	48.96	49.10	836155
2017-08-01	49.68	49.76	49.25	49.41	834584
2017-08-02	49.33	49.53	48.57	48.89	754495
2017-08-03	49.51	50.66	49.04	49.45	1354988
2017-08-04	49.83	50.27	49.51	50.13	1477377
2017-08-07	50.14	50.45	49.21	50.24	1589884
2017-08-08	50.24	50.79	49.65	49.86	882493
2017-08-09	49.62	50.05	49.07	49.95	1610949
2017-08-10	49.67	49.70	48.83	48.96	1324783
2017-08-11	47.70	48.81	47.70	48.33	1333771
2017-08-14	48.82	49.29	48.53	48.63	727416
2017-08-15	48.63	49.33	48.55	48.55	798693
2017-08-16	48.64	49.38	48.50	48.98	1067005
2017-08-17	48.99	49.20	48.16	48.20	963089
2017-08-18	48.09	48.40	47.91	47.96	858341
2017-08-21	47.96	48.44	47.70	47.87	458927
2017-08-22	47.99	48.61	47.99	48.52	529904
2017-08-23	48.31	48.70	48.31	48.42	735636
2017-08-24	48.68	49.03	48.52	48.82	674769
2017-08-25	49.04	49.29	48.88	49.11	513326
2017-08-28	49.24	49.24	48.91	49.20	374223
2017-08-29	48.75	49.51	48.68	49.48	577388
2017-08-30	49.41	49.74	49.37	49.66	926878
2017-08-31	49.92	50.47	49.68	50.30	1172660
2017-09-01	50.42	50.90	50.34	50.39	1217918
2017-09-05	50.31	50.38	49.09	49.53	776648
2017-09-06	49.77	50.17	49.13	49.19	738247
2017-09-07	49.43	49.43	48.23	48.56	1279587
2017-09-08	48.38	49.06	48.13	49.00	951339
2017-09-11	49.22	49.59	49.01	49.17	810879
2017-09-12	49.34	49.69	49.21	49.58	444365
2017-09-13	49.54	50.00	49.35	49.44	539153
2017-09-14	49.38	49.53	48.93	49.01	502480
2017-09-15	49.02	49.66	48.97	49.61	944537
2017-09-18	49.77	49.93	49.19	49.24	757302
2017-09-19	49.42	50.05	49.25	50.02	560132
2017-09-20	49.88	50.35	49.47	50.20	695207
2017-09-21	50.24	50.43	49.84	50.16	533715
2017-09-22	50.16	50.43	49.60	49.90	870738
2017-09-25	49.90	50.00	49.40	49.78	610172
2017-09-26	49.88	50.65	49.81	50.27	744604
2017-09-27	50.48	50.65	49.87	50.03	863016
2017-09-28	50.11	50.65	49.70	50.65	916642
2017-09-29	50.66	51.27	50.49	51.11	986589
2017-10-02	51.29	51.69	51.22	51.46	1002488
2017-10-03	51.55	51.84	50.91	51.84	1040227
2017-10-04	51.89	52.34	51.81	51.99	716771
2017-10-05	52.07	52.29	51.94	52.00	818740
2017-10-06	51.95	52.07	51.62	51.97	578123
2017-10-09	52.05	52.37	51.92	52.09	7237903
2017-10-10	51.99	52.13	51.39	52.05	692841
2017-10-11	51.97	52.30	51.64	52.00	859328
2017-10-12	52.00	52.37	51.83	52.06	425436
2017-10-13	52.11	52.47	51.99	52.35	400626
2017-10-16	52.35	52.85	52.31	52.44	646633
2017-10-17	52.59	52.82	52.35	52.43	691291
2017-10-18	52.51	52.64	52.20	52.33	853183
2017-10-19	52.12	52.26	51.74	52.26	1148899
2017-10-20	52.72	53.19	52.62	53.06	1307477
2017-10-23	52.99	53.08	52.40	52.55	660319
2017-10-24	52.84	53.03	52.53	52.90	450896
2017-10-25	52.77	52.94	51.91	52.06	928927
2017-10-26	52.31	52.81	52.01	52.62	607655
2017-10-27	52.55	52.67	52.02	52.43	606385
2017-10-30	52.02	52.93	52.02	52.52	1309256
2017-10-31	52.52	53.30	52.50	52.64	932373
2017-11-01	53.03	53.13	52.08	52.86	1452969
2017-11-02	54.01	54.50	52.24	53.01	1785444
2017-11-03	52.76	52.86	52.26	52.51	697048
2017-11-06	52.45	52.59	51.84	52.30	1182988
2017-11-07	52.40	52.52	51.90	52.19	956493
2017-11-08	52.20	52.36	51.60	51.98	1005527
2017-11-09	51.76	52.21	51.51	51.87	1132890
2017-11-10	51.99	52.20	51.51	51.67	1033853
2017-11-13	50.97	50.97	49.80	50.61	1957254
2017-11-14	50.50	50.94	49.88	50.15	1627733
2017-11-15	49.80	50.14	49.07	49.75	1137883
2017-11-16	49.90	50.74	49.90	50.19	1140152
2017-11-17	49.94	50.56	49.93	50.48	843627
2017-11-20	50.54	50.97	50.38	50.87	1475857
2017-11-21	51.10	51.16	50.63	50.71	701186
2017-11-22	50.82	51.31	50.79	50.81	512811
2017-11-24	51.03	51.44	51.03	51.31	277458
2017-11-27	51.19	51.47	50.83	51.13	516680
2017-11-28	51.12	51.79	51.00	51.71	1351432
2017-11-29	51.75	52.05	51.29	51.74	1092915
2017-11-30	52.00	52.26	51.49	51.97	2870974
2017-12-01	51.93	52.50	51.26	52.14	1435993
2017-12-04	52.46	52.64	51.79	51.98	1257804
2017-12-05	51.93	52.22	51.18	51.88	1257705
2017-12-06	51.79	52.22	51.73	51.77	1037389
2017-12-07	51.80	52.41	51.73	52.30	1282643
2017-12-08	52.40	52.60	52.06	52.36	1229479
2017-12-11	52.36	52.65	51.95	52.06	1828882
2017-12-12	52.25	52.65	51.34	52.54	1191895
2017-12-13	52.65	52.80	52.28	52.58	1134879
2017-12-14	52.50	52.88	52.00	52.12	1268666
2017-12-15	52.12	53.17	52.09	52.67	1551426
2017-12-18	53.08	53.56	52.80	53.02	1098722
2017-12-19	53.03	53.40	52.64	52.74	785309
2017-12-20	53.01	53.37	52.68	52.69	875015
2017-12-21	52.66	53.18	52.64	52.98	931674
2017-12-22	53.28	53.28	52.78	53.06	694114
2017-12-26	53.02	53.16	52.81	52.84	417154
2017-12-27	52.84	52.93	52.50	52.80	638288
2017-12-28	52.87	53.13	52.64	52.99	614288
2017-12-29	53.06	53.17	52.59	52.61	669337
2018-01-02	52.64	53.35	52.42	52.63	1285661
2018-01-03	52.75	52.95	52.47	52.68	1781703
2018-01-04	52.99	53.35	52.79	52.97	1313661
2018-01-05	52.98	53.44	52.83	53.27	765888
2018-01-08	53.21	53.59	53.07	53.44	1006139
2018-01-09	53.77	53.83	53.39	53.48	1229814
2018-01-10	53.26	53.59	53.00	53.40	1027304
2018-01-11	53.71	54.17	53.47	54.10	1259150
2018-01-12	54.17	54.59	53.91	54.23	956180
2018-01-16	54.28	54.70	53.69	53.90	979847
2018-01-17	54.07	54.25	53.70	54.06	774002
2018-01-18	54.13	54.18	53.65	53.73	726278
2018-01-19	53.50	54.17	53.36	54.11	641326
2018-01-22	53.84	54.60	53.71	54.50	1056452
2018-01-23	54.32	54.83	54.16	54.58	1331785
2018-01-24	54.96	55.29	54.40	54.55	1043407
2018-01-25	54.70	54.93	54.54	54.68	832839
2018-01-26	54.90	55.16	54.79	55.04	997494
2018-01-29	55.42	55.67	54.95	54.95	906385
2018-01-30	54.68	54.93	54.17	54.17	1588112
2018-01-31	54.55	54.75	53.77	54.10	1506072
2018-02-01	54.13	54.58	53.92	53.95	1246089
2018-02-02	53.84	54.00	52.94	53.04	1880539
2018-02-05	52.66	52.91	51.16	51.63	2460380
2018-02-06	50.84	53.04	50.46	52.07	1753275
2018-02-07	51.91	52.85	51.86	52.24	2210800
2018-02-08	52.07	52.35	50.89	50.97	1695815
2018-02-09	51.40	51.46	49.04	50.90	2996842
2018-02-12	51.20	52.10	51.10	51.85	2017720
2018-02-13	51.50	51.95	51.21	51.66	1800381
2018-02-14	53.00	54.23	52.01	52.67	2096145
2018-02-15	52.93	52.96	51.84	51.97	1587963
2018-02-16	51.76	52.46	51.68	51.96	1264316
2018-02-20	51.79	52.25	51.31	51.58	1613003
2018-02-21	51.59	51.92	51.48	51.49	1607375
2018-02-22	51.72	51.77	51.04	51.20	1576580
2018-02-23	51.54	51.66	50.35	50.92	1601589
2018-02-26	51.15	51.69	50.95	51.58	1011236
2018-02-27	51.33	51.48	50.40	50.42	1802276
2018-02-28	50.38	50.62	49.48	49.61	2104843
2018-03-01	49.73	49.93	49.14	49.55	1481880
2018-03-02	49.22	49.56	48.61	49.34	1349777
2018-03-05	49.11	49.42	48.70	49.13	1523801
2018-03-06	49.43	49.56	48.96	49.31	1094262
2018-03-07	49.01	49.45	48.29	48.94	1442914
2018-03-08	48.98	49.34	48.88	49.21	1102141
2018-03-09	49.57	50.00	49.30	49.78	1714968
2018-03-12	49.80	50.08	49.34	49.37	1881152
2018-03-13	49.49	49.80	49.20	49.63	1470702
2018-03-14	50.14	50.91	49.98	50.76	1891501
2018-03-15	50.85	50.94	49.98	50.30	1456211
2018-03-16	50.22	50.64	49.98	50.51	1007666
2018-03-19	50.44	50.61	50.17	50.59	1271410
2018-03-20	50.61	51.19	50.61	50.85	1074319
2018-03-21	50.82	51.45	50.75	51.11	1021084
2018-03-22	50.59	51.04	50.12	50.12	1350242
2018-03-23	50.21	50.47	49.45	49.55	1279286
2018-03-26	50.11	50.50	49.78	50.38	904352
2018-03-27	50.50	50.50	49.65	49.96	1473697
2018-03-28	49.96	50.41	49.79	50.17	1031208
2018-03-29	50.32	50.80	50.20	50.72	1177791
2018-04-02	50.82	51.10	50.03	50.51	1282579
2018-04-03	50.55	51.20	50.29	51.17	991358
2018-04-04	50.54	51.80	50.04	51.72	1300987
2018-04-05	51.88	52.53	51.61	52.48	1796714
2018-04-06	52.09	52.58	51.09	51.43	1371515
2018-04-09	51.49	51.73	51.14	51.16	1018880
2018-04-10	51.77	52.03	51.45	51.88	959529
2018-04-11	51.25	52.04	51.25	51.66	783353
2018-04-12	51.99	52.13	51.71	51.86	663130
2018-04-13	52.20	52.36	51.60	51.68	673007
2018-04-16	52.00	52.42	51.79	52.26	518409
2018-04-17	52.51	52.75	52.23	52.38	753265
2018-04-18	52.74	53.20	52.54	52.84	970354
2018-04-19	52.94	53.17	52.54	52.78	662807
2018-04-20	53.07	53.10	52.61	52.70	747724
2018-04-23	52.54	52.92	52.47	52.70	544638
2018-04-24	52.67	53.17	52.22	52.39	1017824
2018-04-25	52.16	52.39	51.84	52.26	594399
2018-04-26	52.32	52.59	52.08	52.31	614476
2018-04-27	52.26	52.61	51.87	52.59	637925
2018-04-30	52.67	52.96	52.09	52.13	1360499
2018-05-01	52.05	52.26	51.51	51.79	1175656
2018-05-02	51.94	52.90	51.59	52.33	1465340
2018-05-03	53.07	53.97	52.50	53.63	1719139
2018-05-04	53.63	54.41	53.43	54.18	1388680
2018-05-07	54.29	54.64	54.09	54.14	1052612
2018-05-08	54.35	54.88	54.04	54.74	1235878
2018-05-09	55.00	55.75	54.99	55.37	1231808
2018-05-10	55.49	55.93	55.29	55.54	1177971
2018-05-11	55.68	56.11	54.85	55.31	1309857
2018-05-14	55.28	55.78	55.09	55.47	553262
2018-05-15	55.45	55.70	55.20	55.59	647090
2018-05-16	55.76	56.13	55.48	55.80	869327
2018-05-17	55.61	55.92	55.42	55.52	612899
2018-05-18	55.54	55.73	55.36	55.49	629258
2018-05-21	55.58	56.19	55.50	55.97	609569
2018-05-22	56.00	56.26	55.35	55.36	817477
2018-05-23	54.99	55.32	54.77	55.25	841838
2018-05-24	55.25	55.51	54.94	55.23	1144549
2018-05-25	54.86	55.38	54.86	55.26	969281
2018-05-29	54.57	55.42	54.57	55.11	857260
2018-05-30	55.51	55.63	55.12	55.60	861025
2018-05-31	55.68	55.68	54.94	55.31	1146768
2018-06-01	55.62	55.90	54.81	55.11	1014055
2018-06-04	55.28	55.50	54.82	54.97	1098827
2018-06-05	54.90	55.01	54.42	54.81	1047508
2018-06-06	54.75	55.19	54.49	54.97	1297724
2018-06-07	55.00	55.24	54.91	54.99	654285
2018-06-08	55.00	55.00	54.54	54.83	578003
2018-06-11	54.92	55.20	54.74	54.91	519561
2018-06-12	55.00	55.17	54.73	55.05	674232
2018-06-13	55.13	55.15	54.56	54.69	760701
2018-06-14	54.74	55.01	54.42	54.55	984561
2018-06-15	54.34	54.76	53.88	54.75	1232391
2018-06-18	54.46	55.19	54.38	54.98	620417
2018-06-19	54.78	55.05	54.51	54.69	900565
2018-06-20	54.76	54.90	54.41	54.55	920042
2018-06-21	54.41	54.64	54.11	54.24	892876
2018-06-22	54.78	54.98	54.33	54.36	629052
2018-06-25	54.04	54.22	53.58	53.93	1480536
2018-06-26	54.14	54.34	53.83	54.15	856055
2018-06-27	54.17	54.50	53.79	53.92	1141739
2018-06-28	53.85	54.08	53.47	54.02	1152385
2018-06-29	54.07	54.42	54.05	54.15	984296
2018-07-02	53.84	54.10	53.41	53.77	1224791
2018-07-03	53.93	54.50	53.82	54.14	509339
2018-07-05	54.39	54.51	53.93	54.48	1196983
2018-07-06	54.50	54.86	54.33	54.59	824570
2018-07-09	54.70	55.38	54.36	55.35	941562
2018-07-10	55.40	55.40	54.69	55.05	801203
2018-07-11	54.62	55.02	54.19	54.82	607928
2018-07-12	55.07	55.33	54.87	54.91	760993
2018-07-13	55.00	55.20	54.84	54.95	610471
2018-07-16	54.95	55.22	54.85	54.96	338945
2018-07-17	54.82	55.45	54.68	55.33	692519
2018-07-18	55.47	56.01	55.45	55.85	856227
2018-07-19	55.74	55.82	55.29	55.52	892632
2018-07-20	55.70	55.79	55.00	55.53	1553002
2018-07-23	55.37	55.75	55.32	55.50	715089
2018-07-24	55.66	56.16	55.56	55.75	629356
2018-07-25	55.70	56.15	55.51	56.14	709506
2018-07-26	56.20	56.53	55.87	56.37	730843
2018-07-27	56.48	56.79	56.39	56.69	1317638
2018-07-30	56.80	57.11	55.72	56.00	1814781
2018-07-31	54.99	56.37	54.71	56.13	1656367
2018-08-01	56.13	56.92	55.84	56.90	3007654
2018-08-02	56.47	57.28	56.28	57.27	1634385
2018-08-03	57.40	57.48	56.99	57.46	1117744
2018-08-06	57.44	57.75	57.20	57.44	726000
2018-08-07	57.75	58.30	57.58	57.75	1848449
2018-08-08	57.70	58.04	57.54	57.91	1170998
2018-08-09	57.90	58.21	57.56	57.75	915953
2018-08-10	57.33	57.56	56.70	57.25	1209832
2018-08-13	57.21	57.21	56.36	56.72	1268658
2018-08-14	56.62	56.86	56.30	56.70	888885
2018-08-15	56.26	56.34	55.87	56.19	1671802
2018-08-16	56.42	56.73	56.16	56.63	778287
2018-08-17	56.54	56.80	56.16	56.56	708214
2018-08-20	56.69	56.93	56.38	56.81	819771
2018-08-21	56.89	57.50	56.89	57.05	1337633
2018-08-22	57.09	57.28	56.95	57.08	816804
2018-08-23	57.12	57.13	56.60	56.68	626866
2018-08-24	56.86	57.03	56.67	56.77	548763
2018-08-27	56.95	57.34	56.84	57.06	666555
2018-08-28	57.26	57.34	57.00	57.20	832144
2018-08-29	57.30	57.35	57.13	57.22	1003361
2018-08-30	57.22	57.22	56.82	56.98	655355
2018-08-31	56.80	57.13	56.55	56.97	1493775
2018-09-04	56.97	57.13	56.22	56.79	1406875
2018-09-05	56.54	57.02	56.38	56.64	731027
2018-09-06	56.77	56.99	56.47	56.79	508694
2018-09-07	56.70	56.85	56.13	56.42	1226504
2018-09-10	56.73	57.12	56.58	56.85	844989
2018-09-11	56.72	56.99	56.50	56.81	628276
2018-09-12	56.78	56.92	56.29	56.70	641353
2018-09-13	56.85	57.05	56.72	56.82	920527
2018-09-14	56.85	57.27	56.70	57.05	838847
2018-09-17	57.11	57.31	56.88	57.07	557536
2018-09-18	57.16	57.50	56.80	57.27	961735
2018-09-19	57.14	57.55	57.11	57.20	740838
2018-09-20	57.50	57.55	57.29	57.31	1033852
2018-09-21	57.45	57.60	57.34	57.56	2002139
2018-09-24	57.55	57.55	56.96	57.28	663448
2018-09-25	57.33	57.47	57.05	57.28	648034
2018-09-26	57.19	57.44	56.91	57.19	833212
2018-09-27	57.19	57.55	57.08	57.27	922290
2018-09-28	57.27	57.74	56.90	57.52	1647510
2018-10-01	57.92	57.94	56.68	56.95	1319485
2018-10-02	57.08	57.31	56.81	57.15	994011
2018-10-03	57.14	57.53	57.00	57.23	891797
2018-10-04	57.22	57.45	56.48	56.86	960270
2018-10-05	56.71	57.10	56.00	56.22	1074177
2018-10-08	55.93	56.28	55.71	56.11	1007478
2018-10-09	56.00	56.37	55.21	55.28	1442987
2018-10-10	54.99	55.15	54.11	54.15	2244060
2018-10-11	54.00	54.22	52.82	52.84	1853394
2018-10-12	53.37	53.51	52.05	52.69	1407079
2018-10-15	52.82	53.36	52.62	53.15	681833
2018-10-16	53.21	53.97	52.94	53.71	878862
2018-10-17	53.68	53.98	53.23	53.28	995521
2018-10-18	52.97	53.22	52.42	52.66	858856
2018-10-19	52.58	52.75	52.20	52.72	1193899
2018-10-22	52.84	52.99	51.01	51.30	1581220
2018-10-23	50.60	50.90	49.60	50.82	1796041
2018-10-24	50.78	51.02	48.82	48.82	1413180
2018-10-25	49.30	50.06	49.18	49.64	1814067
2018-10-26	49.14	49.72	48.82	49.38	1063628
2018-10-29	49.79	50.51	48.72	49.57	1803131
2018-10-30	49.28	50.59	48.10	50.30	1704641
2018-10-31	50.66	50.92	50.04	50.08	1563769
2018-11-01	50.38	51.64	50.35	51.46	1140414
2018-11-02	51.81	52.15	50.51	50.96	1172238
2018-11-05	50.99	51.65	50.58	50.88	856780
2018-11-06	50.80	51.48	50.64	51.35	695702
2018-11-07	51.72	52.24	51.54	52.11	786062
2018-11-08	52.05	52.32	51.50	51.87	1313519
2018-11-09	51.51	52.37	51.51	52.25	1130478
2018-11-12	52.22	52.57	51.57	51.60	1604649
2018-11-13	51.71	53.15	51.71	51.89	1386696
2018-11-14	52.16	52.77	51.50	51.85	1025318
2018-11-15	51.61	51.62	50.94	51.15	1479055
2018-11-16	51.00	51.33	50.52	50.54	1104501
2018-11-19	50.40	50.57	49.87	50.09	1075166
2018-11-20	49.65	49.86	48.78	48.85	1543903
2018-11-21	49.04	50.35	48.99	50.01	1111026
2018-11-23	49.41	50.05	49.02	49.70	396737
2018-11-26	50.00	51.13	49.98	51.03	1514121
2018-11-27	50.70	52.08	50.61	51.47	1485141
2018-11-28	51.55	52.81	51.04	52.66	2391843
2018-11-29	52.55	53.29	52.13	52.63	2634872
2018-11-30	52.40	53.14	51.95	52.87	2591935
2018-12-03	53.77	54.18	53.08	53.43	1427994
2018-12-04	53.32	53.74	51.45	51.50	2042049
2018-12-06	50.55	50.70	49.38	50.31	1816197
2018-12-07	50.55	51.30	49.66	49.75	1379288
2018-12-10	49.57	49.70	47.65	48.68	1366798
2018-12-11	49.36	49.75	47.93	47.95	1427022
2018-12-12	48.84	48.84	48.02	48.16	1563804
2018-12-13	48.51	48.78	47.60	47.62	1216843
2018-12-14	47.07	47.70	46.68	46.75	1037548
2018-12-17	46.55	46.98	45.62	45.74	1622982
2018-12-18	45.85	46.47	45.67	46.01	2059604
2018-12-19	46.01	46.63	44.68	44.70	936967
2018-12-20	44.36	44.61	41.97	42.16	2762388
2018-12-21	42.21	42.50	39.16	39.18	3017419
2018-12-24	38.79	38.94	36.85	36.86	1418130
2018-12-26	37.01	38.88	36.16	38.84	3332319
2018-12-27	38.42	38.95	37.15	38.74	1600668
2018-12-28	38.80	39.88	38.80	39.46	1535657
2018-12-31	39.80	40.12	38.76	39.60	1596477
2019-01-02	39.14	41.42	38.84	40.77	2601511
2019-01-03	40.40	40.60	38.62	38.71	2642802
2019-01-04	39.70	42.45	39.54	41.80	2558101
2019-01-07	42.11	44.00	41.83	43.61	3566874
2019-01-08	43.77	43.99	42.08	42.97	2312420
2019-01-09	43.16	44.32	42.94	44.11	1871838
2019-01-10	43.61	44.45	43.31	44.41	1734362
2019-01-11	43.91	46.16	43.91	46.11	2078707
2019-01-14	45.79	46.11	45.13	45.24	1056544
2019-01-15	45.58	45.79	45.02	45.55	1371084
2019-01-16	45.69	46.37	45.25	45.40	1573191
2019-01-17	45.31	46.21	44.76	45.70	1566639
2019-01-18	45.91	46.73	45.87	46.64	1774084
2019-01-22	45.71	45.98	45.00	45.27	1543777
2019-01-23	45.40	46.06	44.64	45.02	943774
2019-01-24	45.18	46.21	45.18	45.69	1093613
2019-01-25	46.31	47.07	45.96	46.99	1042202
2019-01-28	46.58	46.87	45.76	46.86	949827
2019-01-29	46.83	47.16	46.62	46.85	966588
2019-01-30	47.18	48.82	47.18	48.08	1703805
2019-01-31	48.06	48.19	47.19	47.26	1236329
2019-02-01	47.36	47.87	47.28	47.41	816162
2019-02-04	47.31	47.77	47.13	47.40	604499
2019-02-05	47.41	47.63	47.21	47.55	666453
2019-02-06	47.53	47.86	47.07	47.13	542959
2019-02-07	47.10	47.23	46.07	46.26	759641
2019-02-08	45.76	46.06	45.13	45.65	929306
2019-02-11	45.72	46.43	45.57	46.19	815197
2019-02-12	46.68	47.26	46.58	47.14	1122227
2019-02-13	47.38	48.00	47.13	47.51	1138651
2019-02-14	47.79	48.09	45.91	47.68	1567104
2019-02-15	48.00	48.30	47.60	48.07	1113822
2019-02-19	48.13	48.67	47.75	48.29	2186017
2019-02-20	48.29	48.34	47.46	47.65	1126471
2019-02-21	47.49	47.65	46.40	46.50	1275040
2019-02-22	46.70	47.18	46.25	46.37	1024707
2019-02-25	46.50	46.87	46.20	46.44	1028493
2019-02-26	46.33	46.82	46.04	46.49	803397
2019-02-27	46.49	46.56	45.80	45.93	717902
2019-02-28	45.89	46.16	45.06	45.14	1129084
2019-03-01	45.43	45.96	44.96	45.07	1136948
2019-03-04	45.29	45.80	43.99	44.12	1532692
2019-03-05	44.14	44.14	43.39	43.41	1428079
2019-03-06	43.30	43.56	41.49	41.49	2156266
2019-03-07	41.45	41.45	40.50	40.84	2312611
2019-03-08	40.54	41.11	40.16	40.96	1509595
2019-03-11	40.72	41.71	40.48	41.63	1239269
2019-03-12	41.60	43.70	41.26	43.55	3014079
2019-03-13	43.75	44.10	43.03	43.08	1562949
2019-03-14	43.33	43.42	42.78	42.90	814094
2019-03-15	42.92	43.61	42.91	43.48	2091724
2019-03-18	43.71	44.21	43.44	44.20	985691
2019-03-19	44.55	44.91	44.40	44.45	1562553
2019-03-20	44.28	44.28	43.82	44.02	1206334
2019-03-21	43.92	45.76	43.80	45.70	1246302
2019-03-22	45.48	45.61	44.53	44.90	3302042
2019-03-25	44.89	45.03	44.18	44.26	2084142
2019-03-26	44.07	44.85	44.07	44.68	1693556
2019-03-27	44.68	45.40	44.64	45.19	1431484
2019-03-28	45.25	45.92	45.12	45.86	932012
2019-03-29	46.10	46.75	46.04	46.54	1552899
2019-04-01	47.13	47.95	47.13	47.64	1366088
2019-04-02	47.65	47.74	47.40	47.60	992612
2019-04-03	47.99	48.55	47.74	47.92	1171551
2019-04-04	48.03	48.70	47.89	48.49	1098054
2019-04-05	48.75	49.06	48.50	49.00	660360
2019-04-08	49.06	49.10	48.36	48.40	695590
2019-04-09	48.15	48.36	46.99	47.10	1182738
2019-04-10	47.10	47.69	46.93	47.40	693324
2019-04-11	47.60	48.54	47.48	48.45	974253
2019-04-12	48.94	49.38	48.81	49.21	732878
2019-04-15	49.30	49.70	48.89	48.93	764828
2019-04-16	49.20	49.55	48.73	49.26	614992
2019-04-17	49.49	50.00	49.49	49.80	558057
2019-04-18	50.00	50.01	48.99	49.41	768428
2019-04-22	49.42	49.64	48.53	48.66	342510
2019-04-23	48.68	49.46	48.68	49.30	658780
2019-04-24	49.46	49.69	49.13	49.25	1120202
2019-04-25	49.06	49.45	48.64	48.67	741044
2019-04-26	48.67	48.95	48.48	48.82	485098
2019-04-29	48.91	49.96	48.81	49.62	825608
2019-04-30	49.53	49.92	49.26	49.64	1164006
2019-05-01	50.49	52.68	49.96	51.79	1657360
2019-05-02	51.87	52.18	50.94	51.42	1083912
2019-05-03	51.75	52.31	51.37	51.79	1106236
2019-05-06	50.96	52.02	50.65	51.45	1211725
2019-05-07	50.84	51.13	49.38	50.26	2573311
2019-05-08	50.06	51.04	50.05	50.57	1167416
2019-05-09	49.87	50.08	49.15	49.77	944082
2019-05-10	49.51	51.14	49.42	50.81	1338332
2019-05-13	49.63	49.80	48.93	49.20	958118
2019-05-14	49.50	50.69	49.50	50.26	994061
2019-05-15	49.86	50.41	49.06	50.13	701452
2019-05-16	50.63	50.95	50.19	50.34	744972
2019-05-17	49.83	50.31	49.33	49.80	1037011
2019-05-20	49.31	49.85	49.26	49.49	960363
2019-05-21	49.83	50.50	49.67	50.38	1194066
2019-05-22	49.96	50.05	48.79	49.14	952377
2019-05-23	48.21	48.56	46.89	47.15	1361883
2019-05-24	47.48	47.55	46.84	46.92	1038090
2019-05-28	46.96	47.01	46.14	46.23	2000837
2019-05-29	45.96	46.16	45.35	46.04	1670416
2019-05-30	46.19	46.65	45.67	45.87	911633
2019-05-31	45.14	45.52	44.67	44.82	1170614
2019-06-03	44.84	45.87	44.69	45.67	1018569
2019-06-04	46.29	48.12	46.18	48.11	799382
2019-06-05	48.13	48.15	46.64	47.51	1035517
2019-06-06	47.61	47.77	46.45	47.16	591686
2019-06-07	47.32	47.56	47.05	47.20	932343
2019-06-10	47.50	48.05	47.44	47.86	782976
2019-06-11	48.21	48.73	48.05	48.42	604399
2019-06-12	48.29	48.44	47.26	48.12	911391
2019-06-13	49.06	49.65	48.79	48.92	673645
2019-06-14	48.77	48.95	48.10	48.78	474400
2019-06-17	48.74	49.04	48.43	48.54	430513
2019-06-18	48.71	50.19	48.71	49.88	1511700
2019-06-19	50.25	50.93	49.85	50.60	688834
2019-06-20	51.40	51.50	50.35	50.79	646331
2019-06-21	50.74	50.74	50.21	50.30	839175
2019-06-24	50.28	50.84	50.17	50.30	811177
2019-06-25	50.47	50.64	49.91	50.27	461249
2019-06-26	50.54	51.01	50.38	50.85	743413
2019-06-27	51.21	51.49	50.84	50.93	715910
2019-06-28	51.29	52.07	51.13	52.01	1116759
2019-07-01	52.90	53.06	51.10	51.64	848908
2019-07-02	51.55	51.66	50.65	50.73	494562
2019-07-03	50.98	50.99	50.47	50.50	392042
2019-07-05	50.07	51.17	50.07	51.16	335377
2019-07-08	50.85	51.26	50.07	50.30	939305
2019-07-09	49.97	50.37	49.61	50.17	625359
2019-07-10	50.40	50.83	50.00	50.20	633698
2019-07-11	50.71	50.93	50.15	50.47	795655
2019-07-12	50.47	51.18	50.47	50.94	967096
2019-07-15	51.07	51.11	50.32	50.55	682639
2019-07-16	50.37	51.86	50.12	51.46	982054
2019-07-17	51.36	51.57	50.33	50.36	1042948
2019-07-18	50.11	50.46	49.74	50.32	548297
2019-07-19	50.76	51.68	50.60	50.85	861080
2019-07-22	51.04	51.32	50.40	50.41	636672
2019-07-23	50.72	51.48	50.65	51.33	937434
2019-07-24	51.21	52.04	51.14	51.92	657172
2019-07-25	51.97	52.15	50.64	50.96	909550
2019-07-26	50.82	51.18	50.22	50.86	641841
2019-07-29	50.62	50.99	50.18	50.40	870677
2019-07-30	52.50	54.52	51.79	54.51	1636028
2019-07-31	54.53	55.83	54.52	54.53	1269052
2019-08-01	54.53	55.16	53.27	53.99	1060777
2019-08-02	53.44	53.67	52.12	52.80	709445
2019-08-05	51.81	52.05	51.31	51.75	1121389
2019-08-06	52.37	52.62	51.19	52.43	678518
2019-08-07	51.65	52.47	50.90	52.21	1622244
2019-08-08	52.62	53.45	52.15	53.20	567653
2019-08-09	53.10	53.10	52.42	52.74	450534
2019-08-12	52.46	52.76	51.87	52.70	874913
2019-08-13	52.74	53.52	52.03	52.22	908404
2019-08-14	50.83	51.67	50.02	51.30	915804
2019-08-15	51.63	51.63	50.27	50.53	655051
2019-08-16	50.90	52.50	50.90	52.11	521754
2019-08-19	52.48	52.99	52.39	52.60	506092
2019-08-20	52.50	52.64	51.61	52.17	1307229
2019-08-21	52.86	52.99	52.28	52.30	642963
2019-08-22	52.40	52.76	52.08	52.44	937328
2019-08-23	51.95	52.42	50.83	50.98	771663
2019-08-26	51.55	51.75	50.08	50.40	1011109
2019-08-27	50.58	50.62	49.83	50.43	1699056
2019-08-28	50.21	52.26	50.03	51.65	802621
2019-08-29	52.32	53.33	52.19	53.08	944955
2019-08-30	53.40	53.79	53.13	53.62	858582
2019-09-03	53.09	53.12	52.10	53.09	1233682
2019-09-04	53.68	53.90	53.39	53.77	873207
2019-09-05	54.36	55.11	54.36	54.62	731052
2019-09-06	54.59	54.81	54.22	54.52	696829
2019-09-09	54.61	55.94	54.38	55.49	780130
2019-09-10	55.41	56.40	55.31	55.56	910575
2019-09-11	55.56	56.23	54.89	56.21	1356469
2019-09-12	55.96	56.74	55.40	56.39	1390683
2019-09-13	56.50	56.76	56.02	56.49	939626
2019-09-16	55.64	56.44	55.28	55.59	1228344
2019-09-17	55.38	56.09	54.90	55.85	1205646
2019-09-18	55.62	56.22	55.34	55.53	754614
2019-09-19	55.59	55.86	55.48	55.51	849604
2019-09-20	55.50	56.29	55.00	55.12	1044488
2019-09-23	54.81	56.31	54.77	56.00	761401
2019-09-24	56.03	56.18	55.15	55.50	849118
2019-09-25	55.68	55.99	55.29	55.87	1146965
2019-09-26	55.79	55.93	55.49	55.65	440110
2019-09-27	55.89	56.05	55.01	55.44	497559
2019-09-30	55.65	55.84	54.70	54.75	1164461
2019-10-01	55.06	55.06	53.71	53.99	769313
2019-10-02	53.41	53.99	51.71	52.41	933933
2019-10-03	52.17	52.93	51.77	52.93	671299
2019-10-04	52.93	53.49	52.74	53.28	518165
2019-10-07	53.06	53.28	52.51	52.51	810152
2019-10-08	52.23	52.42	51.82	51.94	553659
2019-10-09	52.57	53.29	52.50	52.94	601111
2019-10-10	52.97	53.86	52.75	53.40	1098225
2019-10-11	54.59	55.60	54.19	54.25	510851
2019-10-14	53.98	54.87	53.73	54.20	460940
2019-10-15	54.35	54.87	54.01	54.72	628015
2019-10-16	54.64	55.66	54.64	55.52	646696
2019-10-17	55.60	56.08	55.08	55.89	503641
2019-10-18	55.78	56.05	55.60	55.93	789434
2019-10-21	56.26	57.70	56.26	56.59	690020
2019-10-22	56.50	57.36	55.91	57.13	463027
2019-10-23	56.88	57.83	56.61	57.72	500385
2019-10-24	58.15	58.72	57.81	58.15	659070
2019-10-25	58.00	58.50	57.83	58.25	924734
2019-10-28	58.55	58.98	58.18	58.67	590086
2019-10-29	58.33	59.16	58.09	58.59	507783
2019-10-30	58.62	58.78	58.05	58.29	568284
2019-10-31	58.25	58.38	57.05	57.88	489585
2019-11-01	58.34	58.69	58.11	58.58	422826
2019-11-04	59.03	59.27	58.62	59.00	433790
2019-11-05	59.38	59.99	58.83	59.05	644283
2019-11-06	59.99	62.86	59.34	59.87	1586235
2019-11-07	60.34	60.55	59.40	59.56	908892
2019-11-08	59.42	62.31	59.10	60.43	1912785
2019-11-11	60.44	61.14	59.38	60.31	749507
2019-11-12	60.87	61.49	60.37	60.49	1044566
2019-11-13	59.81	60.55	59.49	60.35	1063799
2019-11-14	60.11	60.27	59.57	59.95	883374
2019-11-15	60.42	60.48	59.45	59.89	707825
2019-11-18	59.54	59.70	59.00	59.46	559240
2019-11-19	59.70	59.82	58.90	59.06	919001
2019-11-20	58.90	59.83	58.90	59.82	778153
2019-11-21	59.71	60.11	59.24	60.10	770456
2019-11-22	60.10	60.50	59.86	60.08	675457
2019-11-25	60.34	61.19	59.69	60.84	850587
2019-11-26	61.00	61.85	60.80	61.84	1521734
2019-11-27	61.94	61.94	60.80	61.54	523076
2019-11-29	61.31	62.01	61.29	61.81	399762
2019-12-02	62.00	62.28	61.35	61.51	1472409
2019-12-03	59.30	59.79	58.82	59.66	3818509
2019-12-04	59.88	60.46	59.70	60.11	1324126
2019-12-05	60.35	60.49	59.68	59.99	838375
2019-12-06	60.61	60.82	60.12	60.82	1459378
2019-12-09	60.70	61.30	60.36	60.72	1868497
2019-12-10	60.44	61.19	60.15	60.69	1690925
2019-12-11	60.83	61.10	60.63	61.00	605534
2019-12-12	61.03	62.29	60.74	62.10	707570
2019-12-13	62.14	62.61	61.48	61.91	469491
2019-12-16	62.33	62.55	61.41	61.43	830904
2019-12-17	61.53	62.07	61.22	61.53	759420
2019-12-18	61.68	61.90	61.16	61.16	706920
2019-12-19	61.27	61.68	60.86	61.46	1117180
2019-12-20	61.85	62.08	61.58	61.82	527356
2019-12-23	62.18	62.40	61.82	62.11	369786
2019-12-24	62.30	62.30	61.83	62.17	322815
2019-12-26	62.44	62.61	62.11	62.50	792707
2019-12-27	62.50	62.64	61.66	61.66	523890
2019-12-30	61.68	61.83	61.11	61.29	1737314
2019-12-31	61.10	61.69	61.10	61.47	478846
2020-01-02	61.66	61.86	60.98	61.67	410408
2020-01-03	60.60	61.56	60.38	61.18	532941
2020-01-06	60.65	61.10	60.50	60.75	449386
2020-01-07	60.66	61.27	60.51	60.65	596163
2020-01-08	60.74	61.07	60.56	60.65	598375
2020-01-09	60.88	61.04	60.61	60.97	589623
2020-01-10	60.88	61.16	60.35	60.53	628897
2020-01-13	60.67	61.29	60.60	61.29	461210
2020-01-14	61.12	61.60	60.92	61.16	620114
2020-01-15	61.01	61.44	60.53	61.44	381615
2020-01-16	61.78	62.61	61.78	62.53	426714
2020-01-17	62.66	62.89	62.17	62.35	347607
2020-01-21	62.02	62.17	60.63	60.72	1223633
2020-01-22	61.15	61.56	60.84	60.85	694288
2020-01-23	60.58	61.11	59.47	61.11	401177
2020-01-24	61.01	61.24	59.77	60.09	888443
2020-01-27	59.04	59.20	57.99	58.10	646420
2020-01-28	58.27	59.10	57.89	58.83	681521
2020-01-29	59.12	59.72	58.44	58.53	909684
2020-01-30	57.75	58.54	57.00	58.52	871373
2020-01-31	58.14	58.14	56.35	56.61	860568
2020-02-03	56.86	57.35	56.57	57.10	741593
2020-02-04	58.14	59.62	57.68	59.07	931908
2020-02-05	59.90	60.20	59.53	59.80	731613
2020-02-06	60.00	60.42	58.68	58.72	982824
2020-02-07	58.33	58.52	57.86	58.16	719666
2020-02-10	57.90	58.83	57.85	58.83	424705
2020-02-11	58.94	60.15	58.94	60.04	825922
2020-02-12	60.43	60.91	60.11	60.77	697588
2020-02-13	63.44	64.86	62.05	62.45	1884151
2020-02-14	62.67	63.25	61.96	62.52	1255990
2020-02-18	61.82	62.42	60.87	62.00	1508646
2020-02-19	62.01	62.73	61.74	62.71	1005398
2020-02-20	62.48	62.85	62.07	62.60	1088171
2020-02-21	62.12	62.36	61.01	61.65	1795204
2020-02-24	59.87	59.87	57.23	57.99	2177087
2020-02-25	58.12	58.20	54.52	54.54	2063653
2020-02-26	55.00	55.31	53.83	54.35	1757215
2020-02-27	53.33	53.84	51.46	52.14	2239707
2020-02-28	50.60	53.04	50.50	52.08	1896954
2020-03-02	52.46	52.67	50.70	52.63	1547200
2020-03-03	52.74	53.24	50.88	51.20	1307261
2020-03-04	52.01	52.02	49.60	51.67	2031902
2020-03-05	49.80	50.13	46.39	47.56	3029879
2020-03-06	46.00	47.81	45.32	47.45	3716266
2020-03-09	44.37	45.17	42.16	42.19	2567507
2020-03-10	43.93	45.29	42.27	45.26	2338859
2020-03-11	43.74	43.88	39.83	40.01	2251391
2020-03-12	35.97	36.44	26.79	26.83	6164324
2020-03-13	30.25	30.26	22.21	24.50	7894727
2020-03-16	20.01	22.14	19.11	20.84	6374184
2020-03-17	21.00	21.31	17.43	17.46	4128973
2020-03-18	15.80	16.09	10.42	15.14	7206483
2020-03-19	14.96	17.74	12.22	17.24	6660055
2020-03-20	17.67	22.82	17.00	18.60	5351832
2020-03-23	17.54	18.91	16.00	16.28	3992232
2020-03-24	17.91	21.85	17.91	21.79	5902732
2020-03-25	23.97	27.58	21.91	25.56	5367273
2020-03-26	26.84	29.42	24.42	24.92	4730020
2020-03-27	24.46	24.48	21.00	21.85	2812361
2020-03-30	21.31	23.50	18.97	22.78	2619264
2020-03-31	22.78	24.28	22.35	22.79	1949061
2020-04-01	21.19	21.53	19.50	20.08	2048083
2020-04-02	20.00	21.46	19.10	19.46	1883186
2020-04-03	19.60	20.26	17.79	18.91	2861829
2020-04-06	20.80	23.00	20.20	21.55	2105864
2020-04-07	23.71	26.99	23.18	23.78	2992156
2020-04-08	24.17	25.26	23.61	24.44	1915612
2020-04-09	25.74	26.75	24.83	25.76	2224052
2020-04-13	26.10	26.48	23.72	24.75	1321019
2020-04-14	25.31	26.27	24.00	24.42	1363896
2020-04-15	23.28	24.36	22.62	24.21	2325030
2020-04-16	24.20	24.39	22.52	22.73	1967541
2020-04-17	23.94	25.04	23.69	24.43	2907777
2020-04-20	23.13	23.79	21.93	22.96	2359604
2020-04-21	22.08	22.99	21.87	22.60	1948443
2020-04-22	23.28	23.78	21.97	22.38	3250552
2020-04-23	22.71	23.29	22.25	22.30	1476927
2020-04-24	22.55	22.70	21.61	22.26	1146753
2020-04-27	21.90	23.90	21.67	23.83	1856594
2020-04-28	24.53	25.33	23.89	24.31	2765711
2020-04-29	26.74	29.20	26.14	28.47	2270468
2020-04-30	28.18	28.93	26.89	28.12	1928238
2020-05-01	27.50	27.97	26.36	26.59	1849269
2020-05-04	24.71	27.39	23.90	27.23	3504433
2020-05-05	29.95	32.48	27.68	27.92	3470726
2020-05-06	28.70	29.38	27.07	27.07	1549647
2020-05-07	27.59	28.39	27.50	28.25	1486248
2020-05-08	29.11	30.57	28.65	30.42	1388069
2020-05-11	29.84	29.84	27.95	28.65	1031635
2020-05-12	28.22	28.94	27.10	27.13	1064623
2020-05-13	26.86	27.04	24.39	24.99	1619323
2020-05-14	23.76	25.97	22.66	25.85	1986881
2020-05-15	25.50	25.91	24.89	25.28	1296082
2020-05-18	27.57	29.46	27.06	29.22	1659954
2020-05-19	28.96	29.49	27.58	27.96	1783173
2020-05-20	28.62	29.14	28.17	28.26	1360300
2020-05-21	28.78	29.25	28.65	28.99	1070363
2020-05-22	29.14	29.55	28.36	28.80	1470829
2020-05-26	30.84	31.34	30.09	30.57	2251501
2020-05-27	31.70	33.03	31.24	33.02	2933455
2020-05-28	33.81	33.99	32.29	32.43	1962655
2020-05-29	31.50	32.89	31.40	32.24	2596552
2020-06-01	31.88	33.20	31.42	32.72	1222941
2020-06-02	33.05	33.52	32.75	32.91	1294086
2020-06-03	33.58	35.97	33.49	35.54	1865486
2020-06-04	35.54	37.87	34.49	37.47	1925346
2020-06-05	40.54	43.24	37.56	37.80	2617237
2020-06-08	39.45	40.27	39.07	40.04	1553757
2020-06-09	38.27	38.49	36.93	37.89	1247251
2020-06-10	37.55	37.79	34.95	35.00	2042135
2020-06-11	31.50	33.16	30.81	31.41	3286819
2020-06-12	33.61	34.84	32.60	34.25	1665291
2020-06-15	32.28	34.79	31.85	34.22	1442449
2020-06-16	36.51	37.38	34.99	35.37	1839250
2020-06-17	35.25	35.25	33.19	33.60	1104005
2020-06-18	33.35	33.87	32.52	32.93	902718
2020-06-19	33.54	33.54	31.61	32.11	1278447
2020-06-22	31.67	31.94	30.90	31.72	695680
2020-06-23	32.14	32.59	31.93	32.17	841722
2020-06-24	31.56	31.73	29.45	30.66	1122503
2020-06-25	30.18	31.14	29.62	30.39	1313821
2020-06-26	30.18	30.39	28.79	28.79	1562101
2020-06-29	29.02	30.83	28.04	30.55	1668248
2020-06-30	30.33	31.11	29.42	30.80	1409038
2020-07-01	31.04	32.00	29.56	29.66	1056524
2020-07-02	30.46	30.89	29.07	29.43	1180769
2020-07-06	30.12	30.64	29.10	30.53	1651158
2020-07-07	29.92	29.92	27.53	27.68	1726868
2020-07-08	27.48	29.60	27.12	29.57	1839588
2020-07-09	29.47	29.50	27.35	27.67	1122170
2020-07-10	27.59	28.89	27.40	28.71	1054736
2020-07-13	29.39	30.99	28.33	29.84	1288893
2020-07-14	29.73	30.95	29.45	30.31	1448663
2020-07-15	31.46	33.23	31.46	32.79	1659321
2020-07-16	32.33	32.52	31.45	31.70	935563
2020-07-17	31.62	31.97	31.11	31.64	806363
2020-07-20	31.40	31.92	29.91	30.35	1067872
2020-07-21	30.61	31.16	29.39	29.49	769197
2020-07-22	29.25	29.65	28.86	29.36	1190875
2020-07-23	29.18	30.19	28.30	29.53	809429
2020-07-24	29.30	29.30	28.15	28.23	1055330
2020-07-27	28.13	28.13	26.71	27.29	1547682
2020-07-28	27.27	27.40	26.30	26.36	2287867
2020-07-29	27.71	28.53	26.52	28.43	1907450
2020-07-30	27.70	27.79	26.32	27.21	2038856
2020-07-31	27.10	27.23	25.81	26.93	1570086
2020-08-03	26.86	28.34	26.69	28.26	1145092
2020-08-04	28.14	29.48	28.03	29.34	1326191
2020-08-05	29.88	30.79	29.19	30.55	1617532
2020-08-06	30.50	30.98	29.71	30.10	846148
2020-08-07	30.15	31.66	29.57	31.57	1233647
2020-08-10	31.71	33.39	31.71	32.56	1126107
2020-08-11	33.88	34.92	32.71	32.87	976957
2020-08-12	33.46	33.62	32.12	32.75	936932
2020-08-13	32.36	32.99	31.60	31.70	796616
2020-08-14	31.37	32.37	30.60	31.70	845672
2020-08-17	31.87	32.10	30.52	31.13	629083
2020-08-18	31.18	31.46	30.51	30.57	607967
2020-08-19	30.68	31.13	30.20	30.58	1041075
2020-08-20	30.17	30.40	29.65	29.92	747128
2020-08-21	29.64	29.71	28.70	29.09	1560259
2020-08-24	29.41	30.77	29.16	30.77	1121189
2020-08-25	31.00	31.43	30.15	30.83	1149891
2020-08-26	30.80	30.97	29.33	29.46	822957
2020-08-27	29.46	31.63	29.46	31.41	1175139
2020-08-28	31.81	32.04	31.10	31.43	719806
2020-08-31	31.48	31.48	29.50	29.57	1252294
2020-09-01	29.30	30.12	28.42	29.61	1030454
2020-09-02	29.61	29.91	28.75	29.78	819900
2020-09-03	30.00	31.20	28.46	28.75	1034253
2020-09-04	29.30	30.27	28.63	29.87	891353
2020-09-08	29.07	29.40	28.34	28.97	1192902
2020-09-09	29.29	29.35	27.98	28.84	1205976
2020-09-10	29.05	29.35	28.01	28.11	1098243
2020-09-11	28.21	28.42	27.46	28.01	1240353
2020-09-14	28.29	28.92	27.36	28.84	959639
2020-09-15	29.01	29.55	27.74	27.78	1165986
2020-09-16	27.88	29.03	27.24	28.69	1494800
2020-09-17	27.94	29.00	27.76	28.37	887867
2020-09-18	28.19	28.19	26.45	26.53	3489737
2020-09-21	25.55	25.55	23.66	24.92	2842818
2020-09-22	24.79	25.49	23.96	23.98	1804048
2020-09-23	24.25	25.10	22.87	23.03	2222913
2020-09-24	22.77	23.69	21.99	23.03	1766939
2020-09-25	22.71	23.48	22.56	23.09	1538422
2020-09-28	24.02	25.99	23.90	25.51	1849950
2020-09-29	25.38	25.38	24.49	25.06	1284211
2020-09-30	25.05	26.04	24.95	25.19	1249947
2020-10-01	25.36	26.47	25.25	26.07	2341117
2020-10-02	25.28	26.75	24.94	26.60	2277558
2020-10-05	27.11	27.49	26.67	27.01	1542688
2020-10-06	27.54	27.65	25.62	25.73	1442706
2020-10-07	26.14	27.36	26.14	26.91	1209639
2020-10-08	27.40	27.96	27.04	27.67	1885876
2020-10-09	27.80	28.06	27.02	27.77	1260084
2020-10-12	27.76	28.19	27.29	27.46	1030816
2020-10-13	27.00	27.09	26.49	26.49	1437412
2020-10-14	26.66	26.97	26.21	26.40	1294558
2020-10-15	25.87	26.67	25.66	26.65	1916031
2020-10-16	26.85	27.72	26.70	26.79	1383658
2020-10-19	27.10	28.99	27.10	28.54	1633548
2020-10-20	28.95	29.50	28.52	28.91	1317761
2020-10-21	28.67	28.83	28.06	28.40	1097032
2020-10-22	28.67	29.93	28.63	29.77	1400111
2020-10-23	30.28	30.91	29.53	30.12	1714761
2020-10-26	29.57	29.83	28.20	28.85	1409711
2020-10-27	28.56	28.56	27.40	27.42	1310732
2020-10-28	26.41	26.49	25.28	25.33	1691704
2020-10-29	25.40	25.85	24.76	25.32	1495522
2020-10-30	25.18	25.42	24.29	24.83	1193048
2020-11-02	25.09	26.26	24.81	26.26	1949617
2020-11-03	27.06	27.77	26.87	27.57	1089366
2020-11-04	26.72	27.51	25.79	26.50	1120612
2020-11-05	27.11	28.29	26.84	28.19	1588037
2020-11-06	28.33	28.57	26.99	27.04	1752441
2020-11-09	33.46	36.96	33.46	35.52	5698492
2020-11-10	33.21	36.50	32.99	34.78	4142633
2020-11-11	34.91	35.87	33.80	35.05	2834003
2020-11-12	34.55	35.50	33.59	34.55	2021844
2020-11-13	35.25	36.57	34.81	36.28	2169516
2020-11-16	38.75	39.93	37.07	39.28	2670244
2020-11-17	38.06	41.42	37.74	40.39	3162140
2020-11-18	40.57	41.78	38.80	39.94	2332120
2020-11-19	38.23	39.34	37.32	39.00	1355857
2020-11-20	38.68	38.78	37.25	37.92	1344036
2020-11-23	39.03	40.86	38.50	40.44	1600422
2020-11-24	43.77	43.90	41.75	42.00	3312295
2020-11-25	41.64	42.31	40.26	40.63	2515232
2020-11-27	40.14	40.75	38.63	38.66	2219871
2020-11-30	38.44	39.73	36.76	36.76	21898875
2020-12-01	37.74	38.68	36.80	37.40	2491954
2020-12-02	37.28	38.26	36.58	37.94	2100896
2020-12-03	38.25	41.09	38.16	40.28	2713189
2020-12-04	40.75	43.75	40.54	43.36	3051907
2020-12-07	42.69	42.97	41.24	41.60	1912588
2020-12-08	41.19	41.99	41.00	41.96	1559210
2020-12-09	42.36	42.95	40.84	41.85	1473243
2020-12-10	41.23	44.30	41.04	43.49	2108061
2020-12-11	42.82	43.00	41.48	42.23	1685938
2020-12-14	42.98	43.61	41.37	41.39	1201964
2020-12-15	41.74	41.84	40.60	41.46	1090561
2020-12-16	41.40	42.15	41.03	42.00	1052627
2020-12-17	41.82	42.50	41.65	42.40	841805
2020-12-18	42.40	42.45	40.88	41.09	974144
2020-12-21	40.00	42.32	39.00	41.78	2370367
2020-12-22	41.83	41.98	40.78	40.97	786222
2020-12-23	41.53	42.98	41.47	42.72	1037067
2020-12-24	42.99	43.56	42.03	43.53	312762
2020-12-28	43.91	44.95	43.40	44.28	1219333
2020-12-29	44.90	45.39	44.32	44.66	955129
2020-12-30	44.84	46.17	44.23	46.10	997810
2020-12-31	45.70	46.09	44.82	45.58	635752
2021-01-04	46.10	46.31	43.12	43.45	889830
2021-01-05	43.03	44.92	43.00	44.54	900370
2021-01-06	45.74	46.76	44.89	46.00	1127579
2021-01-07	46.98	47.31	45.11	45.19	1495715
2021-01-08	45.39	45.39	43.19	44.40	635805
2021-01-11	43.76	45.80	43.32	45.76	1066981
2021-01-12	46.00	47.23	45.69	46.35	879874
2021-01-13	45.55	45.66	44.00	44.74	1586370
2021-01-14	45.00	47.25	44.76	46.48	1246404
2021-01-15	45.95	45.95	43.08	43.22	1403827
2021-01-19	43.73	44.83	42.67	43.80	1323558
2021-01-20	44.38	44.49	43.35	43.66	569437
2021-01-21	43.38	43.76	41.38	42.24	1415206
2021-01-22	41.50	41.75	40.08	41.21	1843670
2021-01-25	41.20	41.39	38.84	41.26	1418478
2021-01-26	41.87	42.00	39.57	39.72	1694934
2021-01-27	38.55	39.32	37.29	38.40	1945612
2021-01-28	39.56	41.28	39.39	40.85	1873379
2021-01-29	40.41	40.43	37.99	38.24	1422457
2021-02-01	38.90	39.74	37.70	39.63	1267699
2021-02-02	40.72	41.15	40.20	40.80	1990785
2021-02-03	40.66	42.64	40.66	42.53	1025183
2021-02-04	43.00	43.99	42.22	43.34	1077345
2021-02-05	43.92	43.92	43.01	43.75	677755
2021-02-08	44.00	45.32	43.93	44.47	1066880
2021-02-09	43.86	44.55	43.34	44.25	795458
2021-02-10	44.68	44.88	43.90	44.16	694166
2021-02-11	44.29	44.39	42.96	43.85	909331
2021-02-12	43.58	44.10	43.39	43.62	547682
2021-02-16	43.83	44.27	43.25	43.50	1219208
2021-02-17	43.22	44.80	43.00	44.27	801333
2021-02-18	43.87	44.15	42.92	43.89	963225
2021-02-19	44.24	46.18	44.13	45.89	1153962
2021-02-22	45.76	48.29	45.76	46.96	1369575
2021-02-23	46.81	48.13	45.97	48.01	1893629
2021-02-24	48.50	51.54	48.19	49.94	2464960
2021-02-25	50.00	50.53	47.40	48.00	1257465
2021-02-26	48.09	48.84	47.21	48.18	747268
2021-03-01	50.06	50.27	47.38	47.38	1528331
2021-03-02	47.72	48.00	46.11	46.71	1874402
2021-03-03	46.80	49.56	46.80	48.77	1432747
2021-03-04	48.98	51.16	48.59	49.99	2308765
2021-03-05	51.06	51.39	47.93	50.80	1454385
2021-03-08	57.68	60.00	55.05	57.53	6416896
2021-03-09	56.26	57.00	54.18	56.00	3022086
2021-03-10	56.00	56.00	50.62	53.39	6945139
2021-03-11	56.48	58.50	55.62	57.82	4582331
2021-03-12	58.60	61.52	58.55	60.93	4350019
2021-03-15	61.04	62.40	60.77	61.41	2751385
2021-03-16	61.41	61.49	59.03	59.77	1911029
2021-03-17	60.26	61.79	59.49	61.35	1603657
2021-03-18	60.38	62.33	60.30	60.82	1505404
2021-03-19	60.54	61.18	59.25	60.28	1707296
2021-03-22	59.90	60.22	58.05	59.47	1536768
2021-03-23	58.58	59.46	56.28	56.72	1678952
2021-03-24	57.66	59.99	56.10	56.15	1384565
2021-03-25	55.41	58.73	54.57	58.59	1040042
2021-03-26	59.12	59.88	57.48	59.66	966621
2021-03-29	59.10	60.36	58.54	59.33	1661468
2021-03-30	59.99	60.56	58.99	59.58	1160680
2021-03-31	59.34	59.95	58.67	58.74	955906
2021-04-01	59.48	59.96	58.93	59.55	994798
2021-04-05	60.45	60.67	58.95	59.00	830886
2021-04-06	58.76	60.74	58.76	59.01	674138
2021-04-07	59.30	60.02	59.24	59.59	920536
2021-04-08	59.43	60.94	58.30	60.85	1085578
2021-04-09	60.86	61.90	60.71	61.20	859091
2021-04-12	61.31	61.64	60.61	61.18	655156
2021-04-13	60.14	60.61	57.69	59.97	978852
2021-04-14	60.08	61.92	60.08	61.23	1000658
2021-04-15	61.60	61.70	59.82	61.38	1062969
2021-04-16	62.06	62.66	60.17	60.29	797375
2021-04-19	60.19	60.78	59.40	59.83	999372
2021-04-20	59.39	59.41	56.61	57.41	1551318
2021-04-21	57.06	58.33	56.04	58.27	1205518
2021-04-22	58.44	59.83	58.09	58.09	1569277
2021-04-23	58.19	59.18	58.14	58.87	1092460
2021-04-26	59.11	59.79	58.89	59.25	1577762
2021-04-27	59.28	60.86	58.53	60.64	2076069
2021-04-28	61.11	63.49	59.66	60.32	2291318
2021-04-29	60.20	61.40	59.34	60.00	807195
2021-04-30	59.50	59.60	57.91	58.25	931302
2021-05-03	59.01	59.10	57.59	58.73	965599
2021-05-04	58.56	58.60	56.52	58.40	805595
2021-05-05	59.20	60.72	58.78	60.30	720196
2021-05-06	60.06	60.84	58.67	59.44	897554
2021-05-07	58.51	59.01	57.60	57.97	1502166
2021-05-10	58.25	59.88	57.63	57.71	1354805
2021-05-11	56.71	56.91	54.50	55.99	1670739
2021-05-12	56.49	56.58	53.55	54.06	1407505
2021-05-13	54.00	56.51	53.53	55.50	1338211
2021-05-14	56.03	58.15	55.66	57.66	939962
2021-05-17	56.98	58.12	56.60	58.01	1179530
2021-05-18	58.19	58.19	56.38	56.42	1121355
2021-05-19	55.12	56.80	54.75	56.54	1015892
2021-05-20	56.34	56.66	55.25	56.24	1230496
2021-05-21	56.62	57.32	55.95	56.01	1050443
2021-05-24	55.94	56.86	55.34	56.36	1069577
2021-05-25	57.04	58.56	56.44	56.67	1697289
2021-05-26	56.52	59.28	56.29	58.91	1583618
2021-05-27	59.76	60.07	58.30	59.00	1873393
2021-05-28	59.29	59.57	58.09	59.00	911177
2021-06-01	59.54	60.94	59.54	60.11	1019337
2021-06-02	60.39	60.39	58.40	58.68	747146
2021-06-03	58.72	58.74	57.18	57.33	624090
2021-06-04	57.89	58.26	56.95	57.70	500352
2021-06-07	57.70	58.53	57.24	58.11	531102
2021-06-08	57.92	59.49	57.68	59.31	685598
2021-06-09	58.91	59.25	57.67	57.69	467295
2021-06-10	58.79	58.89	56.94	57.54	611407
2021-06-11	57.94	58.64	57.50	57.61	442481
2021-06-14	57.60	57.97	56.49	56.92	542856
2021-06-15	57.08	58.37	57.03	57.87	890234
2021-06-16	57.60	57.60	55.94	56.67	975509
2021-06-17	57.18	57.18	54.28	55.13	1252949
2021-06-18	54.13	54.43	52.84	53.34	1094445
2021-06-21	54.14	55.88	53.92	55.38	1037400
2021-06-22	55.05	55.59	54.65	55.07	454183
2021-06-23	55.27	55.80	53.97	54.14	672005
2021-06-24	54.16	54.79	53.45	54.41	659166
2021-06-25	54.80	55.32	54.31	54.57	684740
2021-06-28	54.30	54.56	52.03	52.50	810219
2021-06-29	52.83	53.16	51.59	51.65	820943
2021-06-30	51.65	52.00	51.03	51.21	1082034
2021-07-01	51.76	52.51	51.29	51.98	827861
2021-07-02	51.98	52.22	51.24	51.77	557518
2021-07-06	51.50	51.55	49.00	50.06	1984091
2021-07-07	49.93	50.95	49.70	50.37	1015570
2021-07-08	49.21	51.90	48.68	50.70	1645581
2021-07-09	51.86	52.25	51.22	52.14	666597
2021-07-12	51.59	52.14	51.11	51.33	640521
2021-07-13	50.88	51.19	50.28	50.53	706214
2021-07-14	50.99	51.59	49.85	50.91	787879
2021-07-15	50.17	51.59	50.17	50.96	798046
2021-07-16	51.45	51.73	49.84	50.12	2064564
2021-07-19	48.57	49.02	47.30	48.16	2680077
2021-07-20	48.17	51.14	48.11	50.94	1525765
2021-07-21	51.93	53.43	51.64	53.00	1225136
2021-07-22	52.40	52.70	50.78	51.49	792428
2021-07-23	51.72	52.37	51.05	52.25	787794
2021-07-26	51.87	52.79	51.68	52.14	901744
2021-07-27	51.12	51.94	50.84	51.57	590576
2021-07-28	51.91	52.66	50.65	51.96	862033
2021-07-29	53.00	54.21	52.64	52.90	1868403
2021-07-30	52.61	53.45	51.58	53.00	1227849
2021-08-02	53.79	54.45	51.91	52.52	1057945
2021-08-03	52.34	52.90	51.04	52.71	734472
2021-08-04	52.17	52.74	51.40	52.23	984105
2021-08-05	52.54	54.12	52.54	53.94	803601
2021-08-06	54.47	54.72	52.95	54.10	945060
2021-08-09	53.44	53.44	51.49	52.48	1215310
2021-08-10	52.35	54.19	52.09	54.07	997223
2021-08-11	54.36	56.03	53.72	56.00	1505753
2021-08-12	55.94	56.29	55.29	55.95	726620
2021-08-13	56.16	56.16	55.46	55.66	483124
2021-08-16	54.87	55.48	54.02	55.13	637282
2021-08-17	54.58	54.81	53.44	54.01	1415084
2021-08-18	53.82	54.05	53.00	53.18	1113159
2021-08-19	52.49	52.98	51.30	51.96	1506141
2021-08-20	51.65	52.32	51.13	52.29	620605
2021-08-23	52.53	53.40	52.11	52.20	604036
2021-08-24	52.63	54.37	52.63	53.98	482473
2021-08-25	53.42	55.77	52.27	55.09	964147
2021-08-26	54.41	55.07	53.42	53.99	652423
2021-08-27	54.03	56.29	54.03	56.11	511822
2021-08-30	56.32	56.40	54.27	54.33	601682
2021-08-31	54.27	55.28	53.71	53.93	638500
2021-09-01	54.04	54.80	53.53	53.90	1747680
2021-09-02	54.57	54.81	53.94	54.01	649448
2021-09-03	53.80	54.41	53.59	53.96	527901
2021-09-07	54.35	55.38	53.94	53.94	469424
2021-09-08	53.51	54.07	52.54	52.62	528187
2021-09-09	52.38	54.89	52.09	54.10	503792
2021-09-10	54.55	54.90	52.78	52.78	500490
2021-09-13	53.18	54.53	52.17	54.47	751053
2021-09-14	54.91	54.99	53.61	54.24	1268934
2021-09-15	54.18	56.41	53.89	55.86	987645
2021-09-16	55.81	56.17	55.16	55.40	466814
2021-09-17	55.19	55.80	54.36	54.74	590663
2021-09-20	52.69	54.76	52.02	54.70	717633
2021-09-21	55.14	55.30	53.40	53.42	420441
2021-09-22	54.18	55.20	54.09	55.02	622821
2021-09-23	55.80	58.32	55.65	58.29	1159097
2021-09-24	58.17	59.45	58.17	58.44	686432
2021-09-27	58.87	59.94	58.69	58.71	853024
2021-09-28	58.73	60.31	58.70	60.08	1220651
2021-09-29	60.35	60.56	59.33	59.52	765232
2021-09-30	59.75	59.75	57.81	57.81	884040
2021-10-01	58.22	62.18	57.86	60.44	1310950
2021-10-04	60.08	60.94	59.38	59.87	762320
2021-10-05	60.66	61.23	59.49	60.61	497340
2021-10-06	59.58	60.88	58.13	60.29	557453
2021-10-07	61.21	61.21	59.87	59.91	681078
2021-10-08	59.64	60.20	59.14	59.32	511028
2021-10-11	59.00	60.42	58.95	58.97	302773
2021-10-12	58.79	59.56	58.39	59.31	473035
2021-10-13	59.06	60.08	57.84	59.96	1128327
2021-10-14	60.71	60.71	59.88	60.43	447143
2021-10-15	61.76	62.43	60.80	61.12	1602697
2021-10-18	60.60	62.01	60.12	61.87	689207
2021-10-19	61.54	61.80	59.79	60.20	598908
2021-10-20	59.96	63.70	59.85	63.57	1166901
2021-10-21	63.59	64.86	62.95	63.23	1325985
2021-10-22	63.27	64.58	62.37	64.48	911031
2021-10-25	65.01	65.71	64.08	64.38	955773
2021-10-26	64.68	65.12	61.81	61.99	1123602
2021-10-27	61.77	62.18	59.46	59.72	1155180
2021-10-28	59.96	61.31	59.23	60.87	729350
2021-10-29	60.66	60.99	58.66	59.04	931384
2021-11-01	59.68	63.64	59.52	63.55	1633409
2021-11-02	63.99	64.79	63.50	64.68	3015134
2021-11-03	64.27	66.28	64.20	65.85	1779238
2021-11-04	66.31	66.83	63.80	64.64	768800
2021-11-05	65.84	68.10	65.81	67.50	1593198
2021-11-08	68.27	69.21	67.36	69.05	1688345
2021-11-09	68.06	68.81	67.39	68.63	1729077
2021-11-10	69.00	71.38	67.21	67.86	2010378
2021-11-11	67.75	68.64	65.46	66.00	1312480
2021-11-12	65.43	66.86	64.43	64.79	1041261
2021-11-15	65.36	65.86	64.67	65.36	661591
2021-11-16	65.00	65.12	64.13	64.45	1033453
2021-11-17	64.00	64.30	62.80	63.23	952577
2021-11-18	64.00	64.19	62.76	63.09	1025631
2021-11-19	62.20	62.52	61.42	62.01	1079484
2021-11-22	63.07	63.32	62.10	62.94	715370
2021-11-23	63.16	63.67	62.54	62.70	629186
2021-11-24	62.31	62.91	61.66	62.58	435586
2021-11-26	57.64	58.42	55.02	57.74	2377339
2021-11-29	58.80	60.31	56.17	57.39	1871378
2021-11-30	56.32	56.96	54.03	56.04	1840013
2021-12-01	57.87	59.08	54.48	54.50	1366432
2021-12-02	55.00	57.42	54.55	56.91	1308378
2021-12-03	57.02	57.20	54.87	55.58	1019012
2021-12-06	56.56	58.37	55.71	57.37	1077458
2021-12-07	57.99	60.48	57.65	59.86	1695423
2021-12-08	59.51	62.06	59.29	61.36	1257325
2021-12-09	61.00	61.27	59.83	60.33	1184864
2021-12-10	60.90	61.68	59.83	60.55	1189892
2021-12-13	60.08	60.35	58.63	59.75	1116238
2021-12-14	59.19	60.30	58.85	59.13	1258915
2021-12-15	58.72	60.53	57.07	60.13	1173256
2021-12-16	61.18	62.00	60.59	60.66	1832118
2021-12-17	60.09	60.97	58.93	59.77	1957356
2021-12-20	58.44	59.22	57.37	58.14	1220347
2021-12-21	59.36	62.53	58.49	62.49	1834526
2021-12-22	62.60	64.20	62.53	64.01	1063784
2021-12-23	64.45	64.94	63.92	63.96	690778
2021-12-27	63.72	65.81	63.02	65.74	988095
2021-12-28	65.08	66.32	64.70	65.07	686767
2021-12-29	64.81	65.68	64.52	65.16	775432
2021-12-30	65.18	66.03	65.01	65.27	580679
2021-12-31	64.81	65.87	64.65	65.42	458095
2022-01-03	65.93	68.95	65.93	67.70	1480152
2022-01-04	68.82	69.36	67.80	68.00	971794
2022-01-05	68.46	69.00	65.55	65.59	1383609
2022-01-06	65.74	67.22	64.77	66.78	1209001
2022-01-07	68.10	68.90	67.30	67.72	992497
2022-01-10	67.59	68.18	66.00	67.35	1057665
2022-01-11	67.40	67.46	66.33	67.17	1387322
2022-01-12	67.30	67.80	65.33	66.48	1674316
2022-01-13	66.60	68.34	66.50	67.30	1578312
2022-01-14	66.59	68.54	65.80	68.36	1246460
2022-01-18	68.36	68.92	67.44	67.61	2005625
2022-01-19	67.89	67.89	66.15	66.16	1308186
2022-01-20	65.95	67.65	64.90	65.05	1307026
2022-01-21	64.48	65.16	62.43	63.29	1480709
2022-01-24	61.43	63.03	59.60	62.70	1863517
2022-01-25	61.78	63.52	60.00	62.79	1654438
2022-01-26	63.79	64.99	62.52	62.86	1441702
2022-01-27	63.62	64.56	61.13	61.42	2633251
2022-01-28	61.09	61.60	59.51	61.51	1398043
2022-01-31	60.95	63.23	60.95	63.00	2406856
2022-02-01	63.48	64.51	62.32	64.41	1108760
2022-02-02	64.40	65.12	63.30	63.36	1388881
2022-02-03	62.74	63.70	62.03	62.08	836001
2022-02-04	61.71	63.11	61.56	62.58	686504
2022-02-07	62.79	64.41	62.70	63.11	950150
2022-02-08	63.54	65.56	63.51	65.07	947627
2022-02-09	66.18	67.47	66.10	67.30	1335291
2022-02-10	66.52	68.57	65.27	65.86	2252297
2022-02-11	64.88	65.80	61.73	62.03	1838115
2022-02-14	62.09	63.63	61.93	62.36	1505157
2022-02-15	64.28	65.60	63.82	65.37	1364070
2022-02-16	64.84	67.01	64.82	66.54	1883454
2022-02-17	66.31	67.25	65.13	65.55	1155180
2022-02-18	66.00	67.20	64.96	65.77	1358867
2022-02-22	65.30	65.98	63.55	63.97	2130369
2022-02-23	64.87	65.76	63.23	63.30	1989374
2022-02-24	61.24	62.32	58.54	61.24	3475845
2022-02-25	61.68	64.16	61.14	62.81	2479851
2022-02-28	57.35	59.26	52.47	54.43	25182146
2022-03-01	54.00	55.04	51.64	52.90	3815173
2022-03-02	53.78	55.61	52.37	54.22	2677162
2022-03-03	54.01	54.10	50.45	51.51	2444730
2022-03-04	50.15	50.50	46.76	47.66	3908570
2022-03-07	47.42	47.73	43.75	43.89	3534217
2022-03-08	45.48	50.05	45.20	48.63	4223173
2022-03-09	51.00	51.94	48.65	49.01	2796059
2022-03-10	47.48	49.49	47.48	49.45	1702532
2022-03-11	50.27	52.10	50.22	51.00	1494112
2022-03-14	51.51	51.71	50.45	50.99	1291816
2022-03-15	51.57	52.60	51.21	52.00	1846765
2022-03-16	52.80	54.85	52.33	54.13	2164664
2022-03-17	52.99	55.13	52.99	54.76	1179681
2022-03-18	54.20	55.22	53.59	54.58	1474663
2022-03-21	54.32	54.62	53.67	54.22	1821963
2022-03-22	54.44	57.15	54.08	56.54	1461266
2022-03-23	55.95	56.00	54.49	54.63	1669026
2022-03-24	55.02	55.13	54.13	54.52	1494622
2022-03-25	54.50	55.18	53.91	54.24	1086965
2022-03-28	54.00	54.73	53.01	54.50	1351291
2022-03-29	55.48	57.18	55.22	56.17	2179936
2022-03-30	49.80	54.34	49.54	51.44	4815309
2022-03-31	50.73	51.57	49.99	50.28	2500963
2022-04-01	51.00	51.08	49.75	50.50	1670317
2022-04-04	50.36	51.47	49.71	51.11	2052096
2022-04-05	50.66	51.44	49.50	49.55	1840894
2022-04-06	48.75	49.06	47.51	48.54	1171918
2022-04-07	48.83	49.28	46.45	48.86	2095570
2022-04-08	48.83	49.96	48.66	49.28	1573946
2022-04-11	49.10	50.61	48.46	48.56	1504233
2022-04-12	49.03	49.73	48.35	48.76	1359341
2022-04-13	49.24	50.30	49.11	50.22	969444
2022-04-14	50.21	51.27	50.21	50.33	778134
2022-04-18	49.85	51.00	49.81	50.25	558422
2022-04-19	50.54	52.86	49.88	52.76	1102382
2022-04-20	53.03	53.66	52.28	52.95	1295311
2022-04-21	54.16	54.95	52.35	53.01	1153082
2022-04-22	52.32	52.91	51.16	51.31	774640
2022-04-25	50.19	50.56	48.70	50.15	1288812
2022-04-26	49.34	49.59	47.47	47.54	881070
2022-04-27	47.35	47.83	46.49	46.99	1458841
2022-04-28	47.50	48.90	46.92	48.24	1118234
2022-04-29	47.85	48.52	46.53	46.71	1185001
2022-05-02	46.62	47.11	45.44	46.68	959789
2022-05-03	47.08	47.86	46.62	47.45	797772
2022-05-04	47.34	48.79	46.48	48.58	621228
2022-05-05	47.68	48.42	46.71	47.36	1095111
2022-05-06	46.86	47.13	45.77	46.26	1343234
2022-05-09	45.11	45.64	41.19	41.79	1922847
2022-05-10	42.61	43.71	41.65	42.93	1493582
2022-05-11	43.07	45.01	42.82	42.97	1359047
2022-05-12	42.32	42.98	40.98	41.86	1263410
2022-05-13	42.70	44.97	42.70	44.69	888527
2022-05-16	44.20	45.81	44.00	45.39	1201807
2022-05-17	47.77	49.24	47.36	48.20	1687105
2022-05-18	47.01	48.16	45.98	46.08	2031670
2022-05-19	44.90	47.37	44.72	45.74	2043216
2022-05-20	46.86	47.10	45.16	46.80	1637752
2022-05-23	47.53	48.54	46.95	47.69	994646
2022-05-24	47.07	47.33	44.68	45.84	1017304
2022-05-25	45.72	46.47	45.00	45.87	825978
2022-05-26	46.28	48.04	45.91	47.76	855931
2022-05-27	48.08	49.37	48.08	49.00	940456
2022-05-31	48.50	49.99	47.79	49.44	2921171
2022-06-01	49.27	49.71	47.19	48.51	1111743
2022-06-02	48.92	49.66	48.35	49.58	499872
2022-06-03	48.73	49.40	48.37	49.21	537484
2022-06-06	49.81	50.07	49.02	49.49	563360
2022-06-07	48.90	50.23	48.77	50.15	472930
2022-06-08	49.73	49.93	48.74	48.89	427617
2022-06-09	48.63	48.63	46.74	46.78	425701
2022-06-10	45.42	45.98	44.47	44.62	607335
2022-06-13	42.90	42.96	40.72	40.96	1537256
2022-06-14	41.20	41.86	39.32	39.63	982725
2022-06-15	40.34	41.81	40.22	40.87	1243486
2022-06-16	39.20	39.20	37.20	37.91	1577454
2022-06-17	38.24	39.97	37.52	39.58	1431048
2022-06-21	40.75	40.92	39.71	40.37	906651
2022-06-22	39.25	40.06	39.13	39.37	613954
2022-06-23	39.29	39.29	37.65	38.79	1215509
2022-06-24	39.38	41.00	39.38	40.99	784013
2022-06-27	41.15	41.30	40.19	40.76	538779
2022-06-28	41.79	42.38	40.39	40.46	1028764
2022-06-29	40.43	40.63	39.69	40.34	661576
2022-06-30	39.32	41.02	38.74	40.94	1184094
2022-07-01	40.85	42.02	40.31	41.23	956525
2022-07-05	39.77	39.96	38.65	39.77	940761
2022-07-06	39.81	40.23	37.87	37.88	1319155
2022-07-07	38.56	39.45	38.14	39.12	1464867
2022-07-08	39.25	40.28	38.55	39.28	901689
2022-07-11	38.56	39.48	38.43	38.62	554425
2022-07-12	38.27	40.68	38.22	40.18	753397
2022-07-13	39.28	39.92	38.77	39.76	746765
2022-07-14	38.62	39.01	37.95	38.70	815786
2022-07-15	39.31	40.39	38.30	40.04	616627
2022-07-18	41.29	41.96	40.60	41.06	761599
2022-07-19	41.87	43.09	41.87	42.95	642248
2022-07-20	42.72	43.91	42.20	43.59	904966
2022-07-21	43.01	44.11	42.54	44.11	1221033
2022-07-22	44.17	44.49	42.61	42.98	1262354
2022-07-25	43.10	43.73	42.07	43.63	539888
2022-07-26	43.68	43.68	42.87	43.23	419667
2022-07-27	44.17	44.94	43.76	44.74	421939
2022-07-28	45.11	45.28	43.91	44.71	514740
2022-07-29	45.17	45.47	44.37	44.86	1548520
2022-08-01	44.50	44.75	43.54	44.28	1058729
2022-08-02	43.93	44.08	42.95	43.07	994393
2022-08-03	43.61	44.87	43.37	44.62	718754
2022-08-04	45.00	45.21	44.31	44.57	669046
2022-08-05	43.57	45.16	43.18	45.14	847798
2022-08-08	45.56	46.12	45.04	45.29	1401183
2022-08-09	45.32	46.06	44.90	45.89	1004972
2022-08-10	47.23	48.28	47.18	47.76	1197679
2022-08-11	50.35	50.65	47.04	48.46	2121344
2022-08-12	48.88	51.01	48.77	50.46	1067024
2022-08-15	49.81	50.58	49.57	50.57	667804
2022-08-16	50.31	51.03	50.13	50.60	546201
2022-08-17	49.55	49.81	48.55	48.99	673403
2022-08-18	48.75	49.25	48.39	48.82	586151
2022-08-19	48.21	48.25	46.72	47.50	885074
2022-08-22	46.28	46.70	45.90	46.10	657171
2022-08-23	46.39	47.33	46.39	46.70	700975
2022-08-24	46.39	46.82	45.94	46.36	600546
2022-08-25	46.80	48.04	46.26	47.83	496773
2022-08-26	47.83	48.08	45.59	45.59	459660
2022-08-29	45.27	46.05	44.84	45.50	534124
2022-08-30	46.06	46.17	44.46	44.79	564371
2022-08-31	44.97	45.16	43.99	44.05	970626
2022-09-01	43.50	43.59	42.32	43.30	675281
2022-09-02	44.22	44.22	43.13	43.49	400247
2022-09-06	43.69	43.78	42.85	43.70	987117
2022-09-07	43.28	45.05	43.09	44.60	1231160
2022-09-08	43.97	45.03	43.44	45.02	726407
2022-09-09	45.86	47.16	45.44	47.10	631700
2022-09-12	47.78	49.04	47.76	48.68	894075
2022-09-13	46.84	47.76	46.75	47.30	1025539
2022-09-14	47.54	47.54	45.96	47.05	981452
2022-09-15	46.75	47.63	46.04	46.38	1190860
2022-09-16	45.29	45.60	44.00	44.24	1178840
2022-09-19	43.23	45.30	43.06	44.87	700258
2022-09-20	44.15	44.52	43.37	43.68	666865
2022-09-21	43.98	44.05	42.26	42.71	1105225
2022-09-22	42.68	42.72	40.47	41.37	1297645
2022-09-23	40.34	41.60	39.84	41.23	1977700
2022-09-26	40.79	41.53	39.73	39.75	1419505
2022-09-27	40.34	41.88	40.34	41.80	1216570
2022-09-28	42.10	43.95	41.84	43.49	1027112
2022-09-29	42.59	43.12	41.68	43.04	1243577
2022-09-30	43.11	43.65	42.30	42.33	934922
2022-10-03	43.25	44.91	42.72	44.32	942552
2022-10-04	45.95	47.86	45.80	47.84	963522
2022-10-05	46.85	47.95	46.29	47.76	975042
2022-10-06	47.29	48.21	47.14	47.67	674451
2022-10-07	46.89	47.56	46.29	47.19	815783
2022-10-10	47.33	48.08	47.07	47.80	517371
2022-10-11	47.48	47.66	45.47	46.73	933238
2022-10-12	46.87	48.57	46.00	48.15	843313
2022-10-13	47.05	49.66	45.95	49.12	727986
2022-10-14	49.77	50.47	48.59	48.74	808454
2022-10-17	49.89	50.58	48.46	49.82	627170
2022-10-18	51.26	51.74	50.17	50.56	808663
2022-10-19	50.58	51.52	49.57	49.80	622088
2022-10-20	49.81	51.20	49.65	50.11	619055
2022-10-21	49.94	51.20	49.42	51.07	699045
2022-10-24	51.09	51.40	49.90	50.60	849299
2022-10-25	50.37	51.42	50.28	51.31	625211
2022-10-26	51.47	52.32	51.36	51.46	641047
2022-10-27	51.74	53.52	51.57	52.50	1118926
2022-10-28	52.78	53.09	51.81	53.09	825416
2022-10-31	53.04	54.35	53.04	53.41	1256000
2022-11-01	53.62	54.69	53.33	53.66	870450
2022-11-02	53.09	53.44	51.49	51.56	1549992
2022-11-03	55.62	55.62	52.51	53.89	1646493
2022-11-04	55.00	56.50	54.72	55.66	1684061
2022-11-07	56.19	57.18	55.13	56.92	901023
2022-11-08	56.92	57.74	56.08	56.73	1317046
2022-11-09	56.06	56.81	55.52	56.01	1066888
2022-11-10	58.16	59.18	57.58	58.61	1235617
2022-11-11	58.79	59.90	58.47	58.97	1607902
2022-11-14	58.23	59.19	57.65	58.80	984322
2022-11-15	59.81	59.98	57.62	58.41	1356258
2022-11-16	57.71	58.30	57.06	58.10	1052163
2022-11-17	57.21	58.84	56.77	58.76	1047909
2022-11-18	59.59	60.19	58.72	59.34	1104945
2022-11-21	58.65	59.21	58.53	59.05	651001
2022-11-22	59.65	60.07	59.25	59.86	499838
2022-11-23	59.63	60.17	59.54	59.93	719195
2022-11-25	59.68	60.46	59.68	60.08	552636
2022-11-28	59.44	59.98	59.12	59.38	681900
2022-11-29	59.78	60.46	59.59	60.24	466613
2022-11-30	60.03	61.56	59.61	61.40	1754018
2022-12-01	61.59	62.28	60.66	60.94	808326
2022-12-02	60.17	61.54	59.89	61.25	745228
2022-12-05	60.88	61.00	59.99	60.24	873995
2022-12-06	60.52	60.67	59.33	60.00	566801
2022-12-07	59.74	60.00	58.74	58.99	650856
2022-12-08	59.60	59.76	58.74	58.80	480640
2022-12-09	58.50	59.04	58.33	58.74	358864
2022-12-12	58.83	59.81	58.57	59.32	1123580
2022-12-13	60.79	61.06	58.95	59.46	1006282
2022-12-14	59.65	60.20	58.84	59.19	936514
2022-12-15	58.56	58.88	57.75	57.87	670691
2022-12-16	55.75	57.75	55.47	57.25	1073997
2022-12-19	57.21	57.73	56.60	56.71	560630
2022-12-20	56.67	57.21	56.50	56.89	983162
2022-12-21	57.29	57.58	56.77	57.10	872473
2022-12-22	56.42	56.71	55.58	56.19	564232
2022-12-23	56.40	56.98	56.11	56.68	438113
2022-12-27	56.76	57.64	56.34	57.38	589543
2022-12-28	57.48	58.13	56.59	56.74	646725
2022-12-29	57.02	58.14	56.54	57.87	365406
2022-12-30	57.49	58.33	57.34	58.32	483477
2023-01-03	58.50	59.50	57.82	57.95	685954
2023-01-04	58.64	59.84	57.97	59.48	917315
2023-01-05	59.13	60.31	58.69	59.77	738020
2023-01-06	60.53	61.52	60.03	61.42	622266
2023-01-09	62.00	63.15	61.93	61.94	877473
2023-01-10	61.31	61.64	60.01	60.65	924893
2023-01-11	60.46	61.47	60.38	61.40	839339
2023-01-12	62.16	63.44	61.84	63.30	1005865
2023-01-13	62.65	63.81	62.24	63.49	524933
2023-01-17	63.34	64.14	62.90	64.01	1073503
2023-01-18	64.50	65.00	63.19	63.63	762478
2023-01-19	62.76	63.26	61.22	61.67	771372
2023-01-20	62.27	63.02	62.08	62.86	441512
2023-01-23	63.01	63.50	62.94	63.50	481876
2023-01-24	63.00	64.36	62.86	63.69	493515
2023-01-25	63.02	64.08	62.84	63.79	1061936
2023-01-26	64.09	65.02	63.31	65.01	521960
2023-01-27	64.70	65.07	63.94	63.94	516999
2023-01-30	63.42	64.00	62.78	62.80	606468
2023-01-31	63.08	63.41	62.72	63.21	640268
2023-02-01	62.92	64.76	62.92	64.62	529480
2023-02-02	65.00	65.38	63.52	63.81	665592
2023-02-03	63.17	63.60	62.90	63.05	372636
2023-02-06	62.19	62.68	61.14	61.47	661328
2023-02-07	61.55	62.65	61.10	62.20	548212
2023-02-08	61.86	62.73	61.63	61.82	560283
2023-02-09	62.19	62.60	61.73	61.76	493121
2023-02-10	61.65	61.93	60.98	61.81	553204
2023-02-13	61.78	62.11	61.38	61.70	579524
2023-02-14	61.41	63.11	61.21	63.01	482357
2023-02-15	62.39	63.11	62.23	62.95	387823
2023-02-16	62.46	63.54	62.10	63.15	704006
2023-02-17	62.93	63.10	60.76	61.38	895692
2023-02-21	60.49	60.56	58.03	58.74	1395995
2023-02-22	58.83	60.75	58.72	60.20	904012
2023-02-23	60.85	61.72	60.50	61.21	690476
2023-02-24	60.26	61.15	59.94	61.12	826612
2023-02-27	61.78	62.70	61.44	62.28	698869
2023-02-28	62.14	62.90	61.55	62.44	1218919
2023-03-01	62.50	63.88	61.95	63.11	992915
2023-03-02	65.75	66.85	63.20	65.47	2013698
2023-03-03	65.50	65.96	63.71	63.88	1424396
2023-03-06	63.76	63.99	61.26	61.60	1184926
2023-03-07	61.64	62.21	60.84	62.00	601172
2023-03-08	60.76	61.96	58.92	59.98	2423509
2023-03-09	59.15	59.65	56.87	57.33	7391877
2023-03-10	57.30	58.03	55.90	56.44	3500593
2023-03-13	55.25	55.79	54.11	55.00	8087143
2023-03-14	56.47	57.02	53.99	54.52	2537804
2023-03-15	53.12	53.36	51.02	52.43	3218318
2023-03-16	51.44	53.75	50.50	53.39	2710660
2023-03-17	52.71	52.76	50.50	50.73	2064788
2023-03-20	51.04	52.32	50.79	51.77	1918012
2023-03-21	53.40	54.33	52.89	53.05	1533440
2023-03-22	52.80	52.97	51.53	51.60	1374601
2023-03-23	51.90	52.27	49.69	51.01	2312320
2023-03-24	50.18	50.76	49.58	50.32	1659910
2023-03-27	51.04	51.87	50.62	51.48	1135031
2023-03-28	51.40	53.05	51.16	52.95	1466307
2023-03-29	53.78	54.13	53.33	53.70	1153191
2023-03-30	54.86	56.02	54.66	55.37	1616496
2023-03-31	56.22	57.23	56.12	56.23	1597405
2023-04-03	56.70	56.95	55.59	56.24	1281457
2023-04-04	56.56	56.62	55.10	55.39	1332175
2023-04-05	54.94	55.25	53.56	54.03	1511985
2023-04-06	54.17	55.18	53.72	54.65	1335247
2023-04-10	54.43	55.33	54.28	54.90	539778
2023-04-11	55.26	55.41	53.92	53.97	869761
2023-04-12	55.15	55.92	54.20	55.50	1690642
2023-04-13	55.70	56.25	55.01	55.77	886705
2023-04-14	55.85	56.56	55.20	55.40	883236
2023-04-17	55.42	56.44	55.24	56.21	552197
2023-04-18	56.58	56.79	55.95	56.31	597798
2023-04-19	55.62	55.99	55.18	55.81	549740
2023-04-20	55.72	55.87	54.97	55.27	537234
2023-04-21	55.22	55.92	54.76	55.82	977703
2023-04-24	55.88	56.40	55.19	55.39	594659
2023-04-25	54.74	55.12	53.84	54.02	662547
2023-04-26	54.34	55.25	54.12	54.15	710261
2023-04-27	55.80	55.80	54.47	55.36	1299721
2023-04-28	55.27	56.68	55.03	56.36	796993
2023-05-01	56.33	57.36	56.31	56.70	1025826
2023-05-02	57.00	57.98	54.95	56.35	1531359
2023-05-03	56.83	57.10	55.29	55.53	1105394
2023-05-04	54.90	55.11	53.42	54.06	1296747
2023-05-05	54.80	55.89	54.56	55.47	767477
2023-05-08	55.84	56.10	54.28	55.03	952113
2023-05-09	54.72	56.19	54.50	56.00	1319578
2023-05-10	56.70	56.72	54.56	55.51	878874
2023-05-11	54.88	56.51	54.88	55.94	951307
2023-05-12	55.97	56.47	55.50	56.16	672798
2023-05-15	57.00	58.20	56.75	57.90	1301477
2023-05-16	57.41	57.67	56.89	57.13	1153176
2023-05-17	57.74	59.50	57.57	59.30	1234667
2023-05-18	59.21	59.63	58.53	59.17	673012
2023-05-19	59.31	59.57	58.21	58.63	724252
2023-05-22	59.21	59.24	58.38	58.64	703728
2023-05-23	58.21	60.00	57.86	58.91	1145915
2023-05-24	57.60	57.75	56.38	57.22	1545497
2023-05-25	57.23	58.44	57.03	57.60	734666
2023-05-26	57.59	58.66	56.75	57.44	1143492
2023-05-30	57.86	58.67	57.53	57.99	1013070
2023-05-31	57.55	58.02	56.52	57.08	1874129
2023-06-01	57.15	58.23	56.77	58.12	1096649
2023-06-02	59.15	59.67	58.55	59.07	1491720
2023-06-05	59.00	58.40	57.18	59.07	1005219
2023-06-06	57.51	59.08	57.51	58.75	1424895
2023-06-07	59.31	60.14	58.81	59.79	991387
2023-06-08	60.13	60.50	59.83	60.00	921402
2023-06-09	59.74	60.15	59.06	59.59	870185
2023-06-12	59.41	60.75	59.30	60.44	687663
2023-06-13	60.63	61.39	60.63	61.00	933315
2023-06-14	60.75	61.37	60.31	60.66	879479
2023-06-15	60.66	61.67	60.25	61.61	618786
2023-06-16	62.07	62.19	61.03	61.20	1192510
2023-06-20	60.05	61.25	59.11	60.97	988892
2023-06-21	61.10	61.72	60.83	61.03	948674
2023-06-22	60.73	62.02	60.49	61.71	1066023
2023-06-23	60.66	61.00	60.05	60.60	765073
2023-06-26	60.60	61.44	60.36	60.88	797020
2023-06-27	61.36	62.55	60.53	62.38	1139178
2023-06-28	62.30	62.69	61.88	62.06	880544
2023-06-29	61.83	62.73	61.77	62.25	1243190
2023-06-30	62.90	63.75	62.15	63.52	1527565
2023-07-03	63.43	64.02	63.10	63.69	290749
2023-07-05	63.31	63.76	62.91	63.55	554161
2023-07-06	62.66	63.54	61.88	62.07	945782
2023-07-07	62.29	63.38	62.29	62.74	676507
2023-07-10	62.34	63.60	62.19	63.56	504185
2023-07-11	63.62	64.60	63.50	64.40	735021
2023-07-12	65.34	65.47	64.59	65.39	742037
2023-07-13	65.65	65.78	65.06	65.16	850473
2023-07-14	65.28	65.28	63.92	64.07	936077
2023-07-17	63.78	65.15	63.78	64.83	738989
2023-07-18	64.79	67.14	64.79	66.56	1484089
2023-07-19	66.47	66.82	65.88	65.95	968711
2023-07-20	66.40	66.71	65.46	65.99	1026593
2023-07-21	66.57	66.89	65.15	65.46	780110
2023-07-24	65.08	65.59	64.51	65.00	805913
2023-07-25	64.53	65.25	63.25	64.10	2111683
2023-07-26	64.32	64.89	63.95	64.48	1188226
2023-07-27	64.50	65.10	63.73	63.85	949148
2023-07-28	64.50	66.39	63.97	65.85	1467050
2023-07-31	67.00	69.50	63.18	63.81	2670067
2023-08-01	64.92	65.21	63.56	64.86	1151824
2023-08-02	63.96	63.96	62.99	63.34	892966
2023-08-03	62.85	63.68	62.52	63.09	604787
2023-08-04	63.09	64.78	63.03	64.07	740324
2023-08-07	64.10	64.92	64.10	64.77	458440
2023-08-08	63.66	64.58	63.35	64.00	576759
2023-08-09	63.91	64.26	62.87	62.93	868276
2023-08-10	63.42	64.20	62.94	63.12	441943
2023-08-11	62.71	63.16	61.95	62.63	694119
2023-08-14	62.05	62.90	61.74	62.42	516728
2023-08-15	61.85	62.82	61.85	61.95	780517
2023-08-16	62.06	62.53	61.46	61.50	458932
2023-08-17	61.56	61.98	60.62	60.63	543931
2023-08-18	59.98	61.34	59.73	61.29	574840
2023-08-21	61.61	62.00	60.92	61.81	573889
2023-08-22	62.23	62.29	61.28	61.46	656239
2023-08-23	61.56	62.14	61.26	61.81	567346
2023-08-24	61.43	62.22	60.83	60.83	792194
2023-08-25	61.03	61.07	59.85	60.59	620329
2023-08-28	60.59	62.04	60.49	61.35	550930
2023-08-29	61.44	61.58	60.67	61.07	1039673
2023-08-30	60.88	61.25	60.23	60.23	687450
2023-08-31	60.81	61.72	60.48	61.52	2901132
2023-09-01	62.04	62.34	61.07	61.52	915146
2023-09-05	61.20	61.25	60.19	60.36	952573
2023-09-06	62.86	63.48	61.40	62.19	1599994
2023-09-07	61.71	63.20	61.71	62.05	1111030
2023-09-08	62.76	63.09	61.68	61.83	1267060
2023-09-11	62.51	62.82	61.61	61.79	535981
2023-09-12	59.10	60.38	59.05	59.90	11482869
2023-09-13	59.97	60.85	59.71	60.61	4045618
2023-09-14	61.33	62.03	60.76	61.58	3702194
2023-09-15	61.60	63.09	61.37	62.33	5207064
2023-09-18	62.48	64.21	62.32	63.61	2699297
2023-09-19	63.64	63.81	62.90	63.56	2082634
2023-09-20	64.13	64.49	62.90	63.07	2240792
2023-09-21	62.97	63.47	62.13	63.06	1708610
2023-09-22	63.15	63.50	62.33	62.49	1377939
2023-09-25	62.18	63.19	61.53	62.92	1668398
2023-09-26	62.26	63.38	62.02	62.65	1618648
2023-09-27	63.00	63.40	62.28	63.02	1736891
2023-09-28	63.10	63.94	62.92	63.13	1597062
2023-09-29	63.27	63.48	62.50	62.67	1670195
2023-10-02	62.17	62.48	59.23	59.53	2070024
2023-10-03	58.87	59.51	57.41	57.46	1739599
2023-10-04	57.45	59.21	57.30	58.67	1357531
2023-10-05	58.46	59.48	58.26	59.22	1549784
2023-10-06	58.99	61.24	58.48	60.77	1515734
2023-10-09	60.96	61.15	58.95	60.07	1360595
2023-10-10	61.05	62.90	60.80	61.81	2336964
2023-10-11	61.86	62.82	61.37	61.84	1367152
2023-10-12	62.14	62.54	59.51	59.85	1050988
2023-10-13	59.93	60.20	58.61	58.97	936398
2023-10-16	59.35	60.84	59.35	60.25	993217
2023-10-17	59.85	61.28	59.85	60.89	983256
2023-10-18	60.01	60.30	58.71	58.78	1283112
2023-10-19	58.61	59.71	57.95	58.11	1000751
2023-10-20	58.43	59.11	57.98	58.15	1055940
2023-10-23	58.08	59.37	57.84	58.54	1684075
2023-10-24	58.89	59.83	58.89	59.69	1200610
2023-10-25	59.18	59.65	58.50	58.70	1226980
2023-10-26	58.46	60.08	58.46	59.45	2764949
2023-10-27	59.97	61.85	58.89	59.44	4087114
2023-10-30	60.49	61.49	59.72	61.21	2625636
2023-10-31	61.16	62.59	60.52	62.12	1629920
2023-11-01	61.86	62.57	61.33	62.37	1654052
2023-11-02	63.33	64.35	63.20	63.88	1746169
2023-11-03	65.00	65.87	64.70	65.38	1856629
2023-11-06	65.15	65.80	64.26	64.74	1721458
2023-11-07	64.33	64.80	63.34	64.57	1149030
2023-11-08	64.66	65.87	64.54	65.31	1444020
2023-11-09	66.08	67.11	65.37	65.85	2048278
2023-11-10	66.19	67.10	65.34	66.86	782773
2023-11-13	66.38	68.38	66.34	67.70	1483207
2023-11-14	66.49	67.82	66.06	67.14	9019921
2023-11-15	68.26	68.51	67.40	67.83	4401746
2023-11-16	67.76	68.38	66.94	67.55	3466375
2023-11-17	68.15	68.86	67.70	68.59	4721572
2023-11-20	68.60	68.80	67.06	67.80	3723948
2023-11-21	68.07	68.40	66.51	66.54	2158053
2023-11-22	66.90	68.19	66.60	67.18	1610595
2023-11-24	67.32	67.87	67.14	67.54	407875
2023-11-27	67.63	67.63	66.75	66.97	1106121
2023-11-28	67.06	67.52	66.34	66.62	1387190
2023-11-29	66.88	67.61	66.42	66.48	2834938
2023-11-30	66.72	68.23	66.72	68.22	4788475
2023-12-01	68.00	70.00	67.95	69.49	2129959
2023-12-04	68.80	69.58	68.50	69.12	1305856
2023-12-05	68.39	68.92	68.00	68.44	1480780
2023-12-06	69.00	70.90	68.75	68.89	1740835
2023-12-07	69.39	70.75	69.15	70.75	2300694
2023-12-08	71.45	72.56	70.55	72.15	2498942
2023-12-11	72.05	73.03	71.65	73.03	1469224
2023-12-12	72.95	73.50	72.27	72.64	1540710
2023-12-13	72.75	74.03	72.49	74.02	2101955
2023-12-14	74.51	75.48	74.31	74.94	3263100
2023-12-15	74.50	74.50	73.22	73.94	1983099
2023-12-18	73.90	74.19	72.68	72.77	1048598
2023-12-19	73.00	73.52	72.58	73.20	1887336
2023-12-20	73.32	73.94	71.74	71.86	2312283
2023-12-21	72.61	73.89	72.60	73.85	1058873
2023-12-22	73.74	75.18	73.74	74.25	956117
2023-12-26	74.25	74.59	73.84	74.26	496093
2023-12-27	74.36	74.96	74.23	74.49	815028
2023-12-28	74.33	75.15	74.22	74.92	959288
2023-12-29	74.77	75.10	74.26	74.32	705904
2024-01-02	73.82	73.95	71.82	72.35	2011338
2024-01-03	70.67	71.64	70.48	70.66	2869621
2024-01-04	70.92	72.75	70.91	72.46	2319109
2024-01-05	72.10	73.75	71.95	73.09	1939985
2024-01-08	73.20	73.50	72.33	73.30	972978
2024-01-09	72.56	73.72	72.56	73.13	1239899
2024-01-10	74.46	74.94	74.12	74.25	1558564
2024-01-11	73.98	74.28	73.33	74.22	1102545
2024-01-12	74.45	74.96	73.93	74.25	1509097
2024-01-16	73.59	74.14	73.23	73.72	1419824
2024-01-17	72.92	73.88	72.80	73.13	1430315
2024-01-18	73.78	74.77	73.78	74.70	1781697
2024-01-19	74.82	75.66	74.20	75.65	1053503
2024-01-22	75.61	76.18	75.34	75.66	1279551
2024-01-23	76.27	76.50	75.25	75.29	1248521
2024-01-24	76.00	76.42	75.48	75.52	1101653
2024-01-25	76.25	77.65	76.25	77.62	1570496
2024-01-26	77.70	78.79	77.12	77.82	1247510
2024-01-29	77.43	77.85	76.43	77.06	1319641
2024-01-30	77.07	77.96	77.07	77.85	1296653
2024-01-31	77.88	78.19	76.50	76.56	1859418
2024-02-01	77.30	77.86	76.47	77.30	1197149
2024-02-02	77.18	78.64	77.09	78.21	1049777
2024-02-05	77.80	78.35	77.05	78.03	1231955
2024-02-06	78.03	78.56	77.09	77.20	1433909
2024-02-07	77.98	78.52	77.61	77.95	870264
2024-02-08	77.67	78.07	76.23	77.31	1039319
2024-02-09	77.40	77.49	76.72	77.27	1120613
2024-02-12	77.19	77.96	77.17	77.71	603485
2024-02-13	76.47	76.92	75.83	76.73	1476555
2024-02-14	77.38	77.57	76.49	77.06	1060874
2024-02-15	77.38	79.01	77.21	78.71	1319807
2024-02-16	78.61	78.71	77.63	77.64	1063647
2024-02-20	77.13	78.60	77.13	77.94	2234701
2024-02-21	77.38	78.33	76.09	78.08	2079442
2024-02-22	78.79	79.53	78.47	78.57	2448636
2024-02-23	78.50	80.61	77.08	77.85	3011460
2024-02-26	77.44	78.07	75.96	75.97	2160628
2024-02-27	76.00	77.68	76.00	77.31	1553523
2024-02-28	76.55	77.50	76.15	76.32	1404734
2024-02-29	76.51	77.50	76.14	77.18	2757388
2024-03-01	77.51	78.79	77.08	77.35	1476807
2024-03-04	77.00	78.00	76.85	77.68	1173775
2024-03-05	77.35	80.32	77.35	79.37	2383938
2024-03-06	80.09	80.51	79.51	79.82	1498914
2024-03-07	80.46	82.27	80.46	82.13	2004641
2024-03-08	82.17	83.04	81.25	81.44	1544359
2024-03-11	81.29	81.78	80.90	81.45	1469433
2024-03-12	81.75	82.95	81.69	82.84	1635085
2024-03-13	82.76	85.19	82.21	84.04	3486560
2024-03-14	83.92	84.81	83.00	84.43	1959696
2024-03-15	84.03	86.12	84.00	85.83	2551107
2024-03-18	85.86	86.61	85.60	86.26	1768240
2024-03-19	86.00	86.35	85.24	85.65	1187374
2024-03-20	85.52	86.31	84.79	85.39	1800379
2024-03-21	85.69	87.24	85.47	86.21	1826472
2024-03-22	86.51	86.83	86.05	86.51	996008
2024-03-25	86.50	86.74	85.57	85.59	1034109
2024-03-26	85.95	87.83	85.79	87.63	1908106
2024-03-27	87.77	87.90	86.65	87.59	996506
2024-03-28	87.47	87.56	86.36	86.91	1551918
2024-04-01	87.39	87.39	85.38	85.68	1558282
2024-04-02	85.12	85.60	84.59	85.22	1537191
2024-04-03	85.12	87.00	84.96	86.85	1531083
2024-04-04	87.76	88.44	85.84	86.00	2088018
2024-04-05	86.13	87.73	86.13	87.38	963421
2024-04-08	87.22	88.19	86.79	87.02	1314998
2024-04-09	87.09	87.74	85.00	86.03	1485129
2024-04-10	85.01	86.54	84.81	85.04	1424657
2024-04-11	85.04	85.04	83.09	84.06	1975438
2024-04-12	83.29	84.11	82.30	83.02	1525117
2024-04-15	84.10	84.85	82.10	82.50	969084
2024-04-16	82.50	83.33	81.93	82.54	1135354
2024-04-17	83.59	84.39	82.82	83.59	1757139
2024-04-18	84.23	85.15	83.46	83.74	1750668
2024-04-19	83.87	84.37	82.61	83.21	1163161
2024-04-22	83.57	85.01	83.28	84.41	1209996
2024-04-23	85.00	86.26	84.47	86.13	965743
2024-04-24	85.95	86.62	84.77	85.11	1120619
2024-04-25	84.24	85.48	83.01	85.18	1778560
2024-04-26	85.51	85.94	84.94	85.49	1510830
2024-04-29	86.01	86.86	85.57	86.74	1646307
2024-04-30	86.48	86.79	84.33	84.49	2240028
2024-05-01	86.00	88.54	84.95	85.52	2757819
2024-05-02	86.94	87.96	86.22	86.82	2109024
2024-05-03	87.47	88.16	86.85	87.60	1137735
2024-05-06	87.94	88.89	87.88	88.29	886861
2024-05-07	88.03	88.83	87.13	87.44	1320246
2024-05-08	88.75	90.24	88.20	90.12	3349695
2024-05-09	91.01	91.96	90.68	91.83	2349610
2024-05-10	91.83	92.45	90.71	91.17	1635312
2024-05-13	91.24	91.24	89.67	89.71	1040397
2024-05-14	89.71	90.92	89.71	90.75	1514799
2024-05-15	91.26	93.53	91.26	92.83	2274549
2024-05-16	92.58	92.88	90.63	90.67	1466436
2024-05-17	91.06	91.69	90.96	91.48	1279909
2024-05-20	91.37	92.55	91.37	91.49	1085251
2024-05-21	91.39	92.01	91.14	91.69	877326
2024-05-22	91.69	92.23	90.68	91.38	986924
2024-05-23	92.52	92.52	90.61	91.22	1145629
2024-05-24	92.00	93.16	91.50	92.49	844165
2024-05-28	92.77	93.22	91.50	91.80	1167249
2024-05-29	91.00	91.31	90.13	90.35	1086740
2024-05-30	90.44	91.94	90.34	91.86	869810
2024-05-31	92.65	93.71	91.71	92.71	4428120
2024-06-03	93.51	94.30	91.50	93.16	1302108
2024-06-04	92.27	93.45	91.64	92.12	969555
2024-06-05	92.56	93.19	91.60	91.73	1369432
2024-06-06	91.95	92.84	91.02	91.26	850206
2024-06-07	90.50	91.51	90.12	90.39	1027265
2024-06-10	89.96	92.31	89.86	92.10	1395464
2024-06-11	91.19	91.68	89.48	90.13	1837277
2024-06-12	91.23	92.00	90.48	91.00	1804362
2024-06-13	90.19	90.77	88.98	90.07	1296340
2024-06-14	88.74	89.14	86.65	89.03	1884072
2024-06-17	89.32	91.41	89.30	90.83	1231527
2024-06-18	90.96	92.31	90.90	92.30	1283656
2024-06-20	92.61	93.27	91.80	92.05	1577042
2024-06-21	91.51	93.50	91.12	93.31	2187855
2024-06-24	93.58	94.63	92.94	93.31	1077162
2024-06-25	93.41	96.95	93.14	96.91	2718147
2024-06-26	96.12	96.59	93.53	94.64	2900432
2024-06-27	94.68	95.05	93.63	93.91	961327
2024-06-28	94.30	95.01	92.60	93.20	1352587
2024-07-01	93.67	94.10	92.24	92.34	1808979
2024-07-02	91.61	94.33	91.61	94.16	1827189
2024-07-03	94.18	94.89	93.55	93.90	524057
2024-07-05	93.88	94.64	93.04	93.57	924019
2024-07-08	93.91	94.26	93.04	93.19	937737
2024-07-09	93.49	95.12	93.25	94.02	1012357
2024-07-10	94.06	94.25	93.03	93.91	1133034
2024-07-11	93.63	95.82	92.58	95.76	1456790
2024-07-12	96.35	97.68	95.64	95.83	1994847
2024-07-15	96.40	97.78	96.06	96.65	1088193
2024-07-16	97.32	98.79	96.83	97.65	2121181
2024-07-17	97.00	98.04	95.69	95.84	1900069
2024-07-18	96.92	96.92	94.21	94.29	1781280
2024-07-19	94.64	94.76	93.49	93.58	1245451
2024-07-22	94.18	95.32	93.49	95.00	864216
2024-07-23	94.56	95.99	94.56	95.49	817671
2024-07-24	95.25	95.25	93.18	93.21	1489318
2024-07-25	93.66	94.33	92.93	93.20	1476677
2024-07-26	94.35	94.75	93.48	93.58	1229252
2024-07-29	94.60	95.46	93.66	93.89	1836875
2024-07-30	94.15	95.23	92.93	93.00	1223055
2024-07-31	93.78	95.27	93.58	93.95	1800963
2024-08-01	94.32	97.40	91.80	92.00	2567716
2024-08-02	89.50	89.77	85.73	86.61	3672831
2024-08-05	83.41	87.54	82.21	86.24	2804624
2024-08-06	86.89	90.04	86.76	89.38	2192574
2024-08-07	91.00	92.52	88.54	89.58	2860856
2024-08-08	90.46	92.61	89.80	92.00	3611539
2024-08-09	91.62	92.29	90.94	91.71	1598484
2024-08-12	91.70	92.80	91.25	92.26	1571201
2024-08-13	92.30	93.64	92.08	92.53	944290
2024-08-14	93.00	93.36	92.03	93.04	1124380
2024-08-15	94.01	94.11	93.11	94.10	807035
2024-08-16	94.22	94.22	92.84	93.43	753931
2024-08-19	94.00	95.00	93.58	94.95	954155
2024-08-20	94.83	94.94	93.77	93.89	667755
2024-08-21	94.00	94.61	93.69	94.56	593281
2024-08-22	94.37	94.45	93.56	93.93	742811
2024-08-23	94.59	95.57	93.99	95.51	632360
2024-08-26	95.66	96.12	94.70	94.73	473742
2024-08-27	94.22	95.47	94.16	94.50	706603
2024-08-28	94.41	94.80	93.39	94.13	1176508
2024-08-29	94.47	96.93	94.47	96.54	1101400
2024-08-30	96.48	97.43	95.15	97.42	2181766
2024-09-03	96.44	96.99	92.16	92.43	1193501
2024-09-04	92.20	94.83	92.20	92.95	1481094
2024-09-05	92.70	93.23	91.65	91.98	1400631
2024-09-06	92.14	93.33	90.52	90.60	1814806
2024-09-09	91.43	93.48	91.20	91.25	1651322
2024-09-10	91.46	91.46	89.41	90.19	1639897
2024-09-11	89.75	92.16	89.41	92.05	1535070
2024-09-12	92.37	93.31	92.23	92.52	946316
2024-09-13	92.94	94.01	92.67	93.82	626709
2024-09-16	94.57	95.06	93.61	93.94	559592
2024-09-17	94.74	95.90	94.43	94.86	877942
2024-09-18	94.20	95.88	93.58	94.14	1033132
2024-09-19	97.47	98.48	96.45	98.28	1527523
2024-09-20	97.73	97.73	96.48	97.02	1491652
2024-09-23	97.22	98.09	96.23	96.62	1012035
2024-09-24	97.01	97.50	95.54	96.13	1126935
2024-09-25	96.00	96.30	95.15	95.32	887310
2024-09-26	95.78	97.24	94.29	94.45	1010168
2024-09-27	94.81	95.10	93.76	94.93	1224265
2024-09-30	94.51	94.79	93.05	94.72	1635751
2024-10-01	94.65	95.02	92.70	93.63	1369643
2024-10-02	93.50	94.56	92.75	93.06	757824
2024-10-03	92.58	92.79	91.50	92.61	1661065
2024-10-04	94.01	94.22	92.61	94.21	875293
2024-10-07	94.00	94.82	93.34	94.45	1454800
2024-10-08	94.46	94.65	93.69	94.14	623012
2024-10-09	94.73	95.61	94.01	95.18	887546
2024-10-10	94.01	94.89	93.80	94.28	505479
2024-10-11	94.59	95.02	93.36	94.30	967029
2024-10-14	94.53	97.47	94.39	97.43	1106981
2024-10-15	97.38	98.22	96.67	97.14	834378
2024-10-16	97.03	98.67	96.99	98.66	982622
2024-10-17	99.24	99.30	97.93	97.97	886593
2024-10-18	97.96	98.10	97.08	97.49	844782
2024-10-21	97.44	97.59	96.34	96.47	549267
2024-10-22	96.72	97.09	95.93	96.23	935908
2024-10-23	95.24	96.18	94.93	95.66	701786
2024-10-24	95.61	95.72	94.94	95.45	480295
2024-10-25	96.09	96.33	95.11	95.42	442928
2024-10-28	96.27	96.88	95.93	96.09	1224015
2024-10-29	95.25	96.12	94.54	95.72	1016943
2024-10-30	89.11	96.70	89.11	93.89	2140528
2024-10-31	93.69	95.37	92.97	93.55	2122474
2024-11-01	94.02	95.53	94.02	94.31	1264168
2024-11-04	94.55	95.84	93.90	93.94	1127270
2024-11-05	93.47	96.17	93.37	95.66	1762739
2024-11-06	98.10	99.02	95.77	99.00	1691519
2024-11-07	99.00	99.68	97.50	97.69	1140854
2024-11-08	96.64	98.53	96.38	97.52	861910
2024-11-11	98.62	98.87	97.40	97.59	729405
2024-11-12	97.69	97.84	95.30	95.16	983099
2024-11-13	94.93	95.85	94.56	94.60	1489089
2024-11-14	94.86	95.40	94.66	95.13	1231341
2024-11-15	95.00	95.31	94.43	95.27	984245
2024-11-18	95.00	95.78	94.65	94.94	1109174
2024-11-19	93.73	95.75	93.55	95.73	853379
2024-11-20	96.14	96.36	94.86	95.25	1048858
2024-11-21	96.00	98.27	95.09	97.72	1354362
2024-11-22	97.93	98.74	97.68	98.03	680652
2024-11-25	98.71	99.72	97.73	99.69	1840424
2024-11-26	99.05	100.81	98.39	100.30	1002729
2024-11-27	100.32	100.68	98.14	99.09	851170
2024-11-29	99.30	99.65	98.73	99.36	481840
2024-12-02	99.48	99.72	98.15	98.38	1058022
2024-12-03	98.90	99.03	97.13	97.14	963355
2024-12-04	96.53	98.73	96.50	98.60	764532
2024-12-05	98.69	98.75	96.07	96.25	824642
2024-12-06	96.87	97.29	95.26	95.91	802956
2024-12-09	95.89	96.78	95.00	95.27	719025
2024-12-10	94.80	97.12	94.57	96.31	1083995
2024-12-11	96.76	97.33	95.77	96.31	656885
2024-12-12	96.84	97.15	94.94	95.00	721020
2024-12-13	94.99	95.96	94.76	95.66	1110350
2024-12-16	95.37	97.56	95.28	97.30	1580599
2024-12-17	97.00	97.92	95.00	95.11	1058228
2024-12-18	94.98	95.59	91.70	91.85	1203790
2024-12-19	93.16	94.41	92.41	93.08	1572224
2024-12-20	92.23	95.55	92.01	94.53	1557734
2024-12-23	94.25	95.83	94.25	95.05	1057675
2024-12-24	95.42	95.75	95.00	95.67	184400
2024-12-26	95.26	95.81	95.04	95.47	296017
2024-12-27	95.08	95.86	94.88	95.49	548368
2024-12-30	94.34	96.06	93.34	95.52	580766
2024-12-31	95.61	97.02	95.61	95.70	594503
2025-01-02	96.05	96.97	95.66	96.37	501814
2025-01-03	96.79	97.13	95.18	95.93	590742
2025-01-06	96.55	96.79	94.99	95.16	725008
2025-01-07	95.37	95.84	94.50	95.17	1143390
2025-01-08	94.74	96.22	94.52	96.15	791662
2025-01-10	94.81	95.71	93.79	94.11	1257792
2025-01-13	93.29	94.95	93.04	94.70	954474
2025-01-14	95.69	96.52	95.00	95.81	683227
2025-01-15	96.00	97.11	95.68	96.75	1154423
2025-01-16	96.96	97.69	95.54	95.81	733416
2025-01-17	95.98	96.97	95.48	95.70	697746
2025-01-21	95.86	96.83	94.89	95.53	1353281
2025-01-22	95.39	95.53	94.64	94.89	1439287
2025-01-23	95.37	95.88	94.88	95.28	1667057
2025-01-24	95.28	95.87	94.94	94.99	685345
2025-01-27	94.48	95.91	94.32	95.63	935671
2025-01-28	95.87	96.43	95.00	95.28	792350
2025-01-29	95.12	96.60	95.01	95.82	903298
2025-01-30	96.50	97.05	95.02	95.40	889555
2025-01-31	95.42	96.53	94.99	95.60	1436169
2025-02-03	93.32	96.25	93.31	95.02	954781
2025-02-04	94.80	95.68	94.04	94.74	2106542
2025-02-05	95.14	96.85	94.66	96.55	944817
2025-02-06	97.00	97.89	96.46	97.35	969806
2025-02-07	97.37	98.20	96.55	97.75	779558
2025-02-10	98.00	98.00	96.67	96.83	1470688
2025-02-11	96.67	97.85	96.33	97.72	786514
2025-02-12	97.00	99.52	97.00	99.07	1171736
2025-02-13	99.10	100.09	98.01	99.02	1078657
2025-02-14	99.64	100.77	99.03	100.70	1089598
2025-02-18	101.22	104.10	100.88	103.08	2729820
2025-02-19	102.94	105.78	102.94	105.44	1816145
2025-02-20	105.91	107.36	104.68	105.78	1742431
2025-02-21	105.70	105.90	100.25	101.67	1998039
2025-02-24	102.54	102.89	101.33	101.58	1431613
2025-02-25	100.56	103.01	100.36	101.50	2027145
2025-02-26	105.00	105.26	100.05	102.34	3551059
2025-02-27	101.95	103.87	101.47	102.54	1276563
2025-02-28	102.64	103.27	100.42	103.10	2642028
2025-03-03	103.83	104.73	100.61	101.00	1705627
2025-03-04	99.53	99.98	97.03	98.48	2435961
2025-03-05	99.56	102.55	99.30	101.98	2137835
2025-03-06	101.34	102.09	100.55	101.20	1808576
2025-03-07	100.76	101.65	97.70	99.86	2475621
2025-03-10	97.56	98.13	94.57	95.26	2443330
2025-03-11	94.42	98.59	93.50	97.13	2404696
2025-03-12	98.82	99.81	96.88	97.11	2231054
2025-03-13	96.83	99.08	96.10	99.07	2454876
2025-03-14	99.36	101.44	98.47	101.33	1379210
2025-03-17	100.94	102.72	100.94	102.60	787176
2025-03-18	102.42	103.39	101.84	103.04	824911
2025-03-19	102.97	104.43	102.67	104.35	1389650
2025-03-20	104.01	105.03	103.66	104.60	937679
2025-03-21	103.58	103.79	101.78	102.21	1475060
2025-03-24	103.25	103.63	102.45	103.63	1684083
2025-03-25	104.01	104.09	102.16	102.94	900204
2025-03-26	103.44	104.69	102.54	103.32	977043
2025-03-27	102.50	103.19	101.72	102.76	841396
2025-03-28	102.22	102.86	101.52	102.16	1457351
2025-03-31	100.86	103.09	100.05	102.17	2175400
2025-04-01	102.60	102.83	101.00	102.34	1507984
2025-04-02	101.25	104.75	101.25	103.96	1128102
2025-04-03	99.78	101.48	98.65	98.65	2466914
2025-04-04	95.27	96.26	89.15	89.41	4195449
2025-04-07	86.72	92.23	85.57	89.42	3489021
2025-04-08	91.86	94.62	87.94	88.97	2495966
2025-04-09	88.02	96.60	87.38	95.32	3941195
2025-04-10	94.04	94.50	88.41	90.37	3263939
2025-04-11	90.14	92.72	89.41	91.98	2218473
2025-04-14	93.70	96.21	93.00	95.75	2532007
2025-04-15	95.97	98.03	95.94	96.72	1472137
2025-04-16	96.51	97.03	94.25	95.13	3012012
2025-04-17	94.99	98.86	94.65	97.35	2687522
2025-04-21	96.60	97.29	93.28	94.50	1172509
2025-04-22	96.21	97.17	95.04	97.00	1867307
2025-04-23	100.00	101.57	98.74	100.00	2396843
2025-04-24	99.24	102.23	99.04	102.17	1326779
2025-04-25	102.11	103.47	101.86	103.30	993151
2025-04-28	103.81	104.53	103.07	104.02	2443090
2025-04-29	103.59	105.81	103.59	105.74	1276756
2025-04-30	108.13	108.49	103.53	106.00	2416439
2025-05-01	106.00	106.91	105.27	105.89	1850661
2025-05-02	106.65	107.82	105.99	106.75	1673523
2025-05-05	106.67	108.37	106.01	107.63	756300
2025-05-06	106.98	108.79	106.52	107.72	1152181
2025-05-07	108.22	109.00	107.27	107.94	1515018
2025-05-08	109.05	109.05	107.50	108.44	1313994
2025-05-09	109.53	109.59	108.09	109.57	1865435
2025-05-12	111.71	112.00	110.16	111.34	1472028
2025-05-13	111.88	113.10	110.56	111.82	1637788
2025-05-14	112.00	112.75	111.55	112.72	1362214
2025-05-15	111.99	114.33	111.99	113.59	1289146
2025-05-16	113.00	113.79	112.38	113.07	1696339
2025-05-19	113.00	113.97	111.78	113.81	1177941
2025-05-20	113.19	114.42	112.90	113.18	1180891
2025-05-21	112.65	113.64	111.65	112.36	1201897
2025-05-22	111.85	112.64	111.39	112.09	931210
2025-05-23	110.29	112.94	110.16	112.73	1119906
2025-05-27	113.26	114.39	112.63	114.39	1102854
2025-05-28	114.00	114.55	113.43	113.56	685721
2025-05-29	114.22	115.17	113.61	114.78	953853
2025-05-30	114.41	115.98	114.00	115.73	3140173
2025-06-02	115.13	115.85	114.01	115.81	1331657
2025-06-03	115.72	116.04	114.60	115.67	1503522
2025-06-04	115.88	116.28	114.48	114.65	1236992
2025-06-05	114.65	116.10	114.65	115.86	793399
2025-06-06	116.56	117.41	115.95	116.85	1009457
2025-06-09	117.43	117.87	115.83	115.95	868930
2025-06-10	115.90	116.61	114.67	115.32	865806
2025-06-11	116.00	118.07	116.00	117.12	2289598
2025-06-12	116.15	116.81	115.76	116.25	1082035
2025-06-13	114.84	116.60	114.77	115.84	1268077
2025-06-16	116.19	116.50	115.54	115.86	865088
2025-06-17	115.43	116.42	115.02	115.02	916326
2025-06-18	115.30	116.17	114.68	114.90	1149700
2025-06-20	115.59	115.91	114.91	115.35	1526371
2025-06-23	114.66	115.18	112.96	115.10	849652
2025-06-24	116.23	116.50	115.61	116.01	1072954
2025-06-25	115.93	116.00	114.55	114.65	664158
2025-06-26	115.38	116.34	114.95	115.73	665123

Explore More About AER

Coins representing dividend payouts and trends

AER Dividend History

Discover AerCap Holdings NV'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

AER Stock Split History

Discover AerCap Holdings NV'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

AER Historical Prices

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

Web Analytics