AX Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

88.46

(November 25, 2024)

52-Week High

88.46

(November 25, 2024)

All-Time High

76.85

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-03-16	2.89	2.89	2.82	2.88	299600
2005-03-17	2.87	2.88	2.85	2.88	103600
2005-03-18	2.88	2.88	2.85	2.88	118000
2005-03-21	2.87	2.88	2.85	2.88	162800
2005-03-22	2.88	2.88	2.77	2.86	348000
2005-03-23	2.85	2.88	2.85	2.88	175200
2005-03-24	2.86	2.88	2.85	2.85	76000
2005-03-28	2.85	2.88	2.85	2.87	29600
2005-03-29	2.88	2.88	2.62	2.81	359600
2005-03-30	2.85	2.87	2.70	2.87	62800
2005-03-31	2.80	2.86	2.80	2.81	8000
2005-04-01	2.83	2.86	2.81	2.82	24800
2005-04-04	2.81	2.85	2.81	2.82	15200
2005-04-05	2.81	2.84	2.75	2.78	121200
2005-04-06	2.75	2.78	2.75	2.75	449600
2005-04-07	2.76	2.78	2.75	2.76	91600
2005-04-08	2.75	2.77	2.75	2.75	88800
2005-04-11	2.75	2.86	2.75	2.77	64800
2005-04-12	2.73	2.80	2.73	2.75	28400
2005-04-13	2.75	2.81	2.75	2.76	78800
2005-04-14	2.77	2.79	2.75	2.76	14000
2005-04-15	2.81	2.81	2.75	2.75	65200
2005-04-18	2.75	2.76	2.64	2.75	56000
2005-04-19	2.64	2.74	2.64	2.68	20800
2005-04-20	2.65	2.71	2.65	2.68	6800
2005-04-21	2.68	2.68	2.45	2.50	126000
2005-04-22	2.51	2.51	2.38	2.44	155200
2005-04-25	2.38	2.39	2.23	2.28	303200
2005-04-26	2.27	2.33	2.24	2.30	193600
2005-04-27	2.29	2.56	2.29	2.51	62800
2005-04-28	2.51	2.51	2.38	2.48	25200
2005-04-29	2.38	2.51	2.38	2.46	60000
2005-05-02	2.52	2.52	2.38	2.41	55600
2005-05-03	2.38	2.44	2.38	2.38	28000
2005-05-04	2.38	2.38	2.35	2.36	88000
2005-05-05	2.36	2.54	2.36	2.41	32800
2005-05-06	2.41	2.42	2.38	2.41	25200
2005-05-09	2.39	2.52	2.39	2.52	30800
2005-05-10	2.54	2.61	2.50	2.58	30000
2005-05-11	2.61	2.61	2.50	2.50	127200
2005-05-12	2.50	2.50	2.47	2.50	11200
2005-05-13	2.64	2.64	2.50	2.55	38800
2005-05-16	2.50	2.50	2.45	2.50	10800
2005-05-17	2.50	2.50	2.40	2.42	9200
2005-05-18	2.50	2.50	2.39	2.44	22000
2005-05-19	2.40	2.44	2.38	2.44	18000
2005-05-20	2.44	2.44	2.39	2.39	6800
2005-05-23	2.38	2.49	2.38	2.38	10800
2005-05-24	2.38	2.40	2.33	2.40	6000
2005-05-25	2.38	2.38	2.25	2.35	94000
2005-05-26	2.35	2.37	2.24	2.31	251600
2005-05-27	2.30	2.31	2.25	2.31	115600
2005-05-31	2.20	2.36	2.20	2.29	227200
2005-06-01	2.33	2.36	2.27	2.36	167200
2005-06-02	2.30	2.33	2.30	2.31	5600
2005-06-03	2.31	2.50	2.30	2.44	106800
2005-06-06	2.41	2.48	2.36	2.36	8400
2005-06-07	2.36	2.48	2.36	2.48	43600
2005-06-08	2.48	2.48	2.41	2.48	6400
2005-06-10	2.40	2.51	2.40	2.51	61600
2005-06-13	2.41	2.48	2.25	2.34	187600
2005-06-14	2.42	2.42	2.33	2.34	34400
2005-06-15	2.34	2.45	2.31	2.32	50800
2005-06-16	2.31	2.34	2.31	2.32	65600
2005-06-17	2.41	2.41	2.19	2.31	60400
2005-06-20	2.31	2.40	2.26	2.28	59200
2005-06-21	2.29	2.30	2.23	2.28	188400
2005-06-22	2.23	2.26	2.23	2.24	105200
2005-06-23	2.23	2.25	2.23	2.25	297200
2005-06-24	2.25	2.25	2.23	2.23	22000
2005-06-27	2.24	2.25	2.08	2.13	384800
2005-06-28	2.08	2.24	2.06	2.13	178800
2005-06-29	2.19	2.29	2.13	2.22	15200
2005-06-30	2.31	2.31	2.23	2.26	86400
2005-07-01	2.25	2.37	2.25	2.30	30800
2005-07-05	2.26	2.38	2.25	2.33	31200
2005-07-06	2.27	2.31	2.25	2.28	31600
2005-07-07	2.31	2.44	2.31	2.43	79200
2005-07-08	2.43	2.43	2.36	2.38	11600
2005-07-11	2.38	2.43	2.28	2.43	12400
2005-07-12	2.49	2.49	2.36	2.36	23600
2005-07-13	2.38	2.38	2.38	2.38	800
2005-07-14	2.44	2.48	2.43	2.43	30800
2005-07-15	2.48	2.48	2.35	2.39	42400
2005-07-18	2.39	2.39	2.33	2.39	34400
2005-07-19	2.39	2.48	2.35	2.39	104400
2005-07-20	2.40	2.40	2.32	2.37	45600
2005-07-21	2.33	2.36	2.33	2.36	13600
2005-07-22	2.36	2.43	2.33	2.33	105600
2005-07-25	2.34	2.38	2.34	2.38	4000
2005-07-26	2.36	2.39	2.36	2.39	12400
2005-07-27	2.38	2.42	2.33	2.33	10800
2005-07-28	2.38	2.38	2.33	2.33	9200
2005-07-29	2.33	2.38	2.32	2.35	24000
2005-08-01	2.35	2.35	2.25	2.25	20000
2005-08-02	2.25	2.25	2.20	2.20	17600
2005-08-03	2.20	2.23	2.13	2.20	32400
2005-08-04	2.20	2.23	2.20	2.23	26800
2005-08-05	2.20	2.20	2.19	2.19	9600
2005-08-08	2.17	2.27	2.16	2.22	22000
2005-08-09	2.24	2.25	2.21	2.21	21200
2005-08-10	2.23	2.23	2.20	2.22	10400
2005-08-11	2.20	2.20	2.18	2.18	26000
2005-08-12	2.14	2.20	2.13	2.19	54400
2005-08-15	2.19	2.21	2.16	2.16	15200
2005-08-16	2.13	2.14	2.00	2.06	133600
2005-08-17	2.09	2.13	2.04	2.13	155200
2005-08-18	2.13	2.18	2.13	2.16	110400
2005-08-19	2.16	2.30	2.16	2.30	158800
2005-08-22	2.25	2.40	2.18	2.30	64800
2005-08-23	2.30	2.30	2.20	2.20	19600
2005-08-24	2.21	2.29	2.20	2.25	13200
2005-08-25	2.26	2.33	2.25	2.31	64000
2005-08-26	2.28	2.36	2.28	2.36	43200
2005-08-29	2.32	2.40	2.31	2.38	156400
2005-08-30	2.37	2.38	2.33	2.36	24000
2005-08-31	2.32	2.40	2.32	2.40	67200
2005-09-01	2.38	2.40	2.36	2.36	5200
2005-09-02	2.31	2.44	2.29	2.39	118800
2005-09-06	2.36	2.41	2.35	2.41	27600
2005-09-07	2.38	2.42	2.35	2.38	36800
2005-09-08	2.35	2.44	2.35	2.43	28800
2005-09-09	2.43	2.46	2.42	2.42	12400
2005-09-12	2.38	2.46	2.35	2.46	20800
2005-09-13	2.42	2.43	2.33	2.36	22800
2005-09-14	2.36	2.38	2.33	2.38	20000
2005-09-15	2.38	2.43	2.33	2.43	85600
2005-09-16	2.38	2.43	2.31	2.36	47200
2005-09-19	2.36	2.37	2.35	2.36	34000
2005-09-20	2.33	2.36	2.27	2.36	38800
2005-09-21	2.31	2.33	2.20	2.29	39200
2005-09-22	2.23	2.30	2.23	2.28	157200
2005-09-23	2.30	2.37	2.25	2.35	39600
2005-09-26	2.27	2.31	2.19	2.20	70400
2005-09-27	2.19	2.23	2.13	2.17	187600
2005-09-28	2.15	2.21	2.13	2.15	63600
2005-09-29	2.14	2.23	2.09	2.21	54000
2005-09-30	2.22	2.25	2.10	2.21	40800
2005-10-03	2.17	2.19	2.16	2.17	16800
2005-10-04	2.23	2.23	2.13	2.19	28400
2005-10-05	2.23	2.37	2.19	2.34	67600
2005-10-06	2.34	2.44	2.34	2.39	264000
2005-10-07	2.38	2.41	2.35	2.35	32400
2005-10-10	2.43	2.43	2.27	2.32	43200
2005-10-11	2.34	2.39	2.34	2.39	2800
2005-10-12	2.40	2.40	2.28	2.39	11200
2005-10-13	2.29	2.36	2.29	2.36	16400
2005-10-14	2.37	2.37	2.33	2.35	16400
2005-10-17	2.34	2.37	2.34	2.34	10800
2005-10-18	2.29	2.34	2.28	2.29	6800
2005-10-19	2.30	2.30	2.13	2.16	72800
2005-10-20	2.30	2.30	2.06	2.09	89200
2005-10-21	2.08	2.14	1.95	2.06	137200
2005-10-24	2.06	2.06	2.00	2.04	20400
2005-10-25	2.04	2.22	2.04	2.18	28000
2005-10-26	2.19	2.23	2.15	2.17	9200
2005-10-27	2.20	2.29	2.18	2.23	85200
2005-10-28	2.26	2.26	2.20	2.25	14800
2005-10-31	2.21	2.24	2.16	2.24	29596
2005-11-01	2.20	2.21	2.16	2.17	15200
2005-11-02	2.18	2.18	2.05	2.09	29600
2005-11-03	2.17	2.21	2.06	2.21	51200
2005-11-04	2.23	2.23	2.18	2.20	4000
2005-11-07	2.18	2.18	2.11	2.11	34000
2005-11-08	2.06	2.06	2.00	2.05	120400
2005-11-09	2.06	2.09	2.05	2.05	109600
2005-11-10	2.07	2.12	2.07	2.10	118000
2005-11-11	2.09	2.11	2.08	2.09	173600
2005-11-14	2.10	2.11	2.10	2.11	26000
2005-11-15	2.13	2.18	2.11	2.14	316800
2005-11-16	2.15	2.16	2.11	2.11	119200
2005-11-17	2.11	2.13	2.09	2.10	234800
2005-11-18	2.06	2.13	2.05	2.09	51600
2005-11-21	2.14	2.19	2.09	2.13	190000
2005-11-22	2.13	2.15	2.11	2.11	234000
2005-11-23	2.09	2.14	2.09	2.10	148000
2005-11-25	2.13	2.14	2.13	2.14	18400
2005-11-28	2.13	2.14	2.11	2.13	58000
2005-11-29	2.13	2.13	2.08	2.10	125200
2005-11-30	2.10	2.11	2.03	2.08	262400
2005-12-01	2.04	2.13	2.01	2.03	93200
2005-12-02	2.05	2.05	2.04	2.05	12400
2005-12-05	2.03	2.03	2.00	2.01	45600
2005-12-06	2.01	2.03	1.98	2.01	191600
2005-12-07	2.03	2.06	2.00	2.02	22000
2005-12-08	2.00	2.02	2.00	2.00	118800
2005-12-09	1.98	2.02	1.98	1.99	265600
2005-12-12	2.01	2.05	2.01	2.05	288400
2005-12-13	2.02	2.04	2.00	2.00	206400
2005-12-14	2.06	2.06	2.00	2.00	604400
2005-12-15	2.02	2.06	1.99	2.02	342800
2005-12-16	2.01	2.03	1.97	2.01	197600
2005-12-19	1.99	2.04	1.99	2.03	104400
2005-12-20	1.94	2.03	1.94	2.03	271600
2005-12-21	2.04	2.04	1.89	1.98	252800
2005-12-22	1.99	2.01	1.97	2.00	181600
2005-12-23	2.00	2.01	1.99	2.00	106000
2005-12-27	2.01	2.02	1.94	1.98	153200
2005-12-28	1.98	2.04	1.94	1.95	328000
2005-12-29	1.99	2.00	1.94	1.98	572000
2005-12-30	1.96	2.04	1.93	2.00	357600
2006-01-03	2.00	2.02	1.91	1.97	64400
2006-01-04	1.94	1.98	1.93	1.95	42400
2006-01-05	1.95	2.00	1.94	2.00	67600
2006-01-06	1.95	2.02	1.95	2.00	51200
2006-01-09	1.95	2.00	1.95	1.95	82000
2006-01-10	1.95	2.00	1.94	1.98	83600
2006-01-11	1.94	2.00	1.94	1.97	113600
2006-01-12	1.97	2.00	1.97	1.98	27200
2006-01-13	1.96	2.02	1.94	2.01	99600
2006-01-17	1.94	1.98	1.94	1.95	54800
2006-01-18	2.00	2.00	1.94	1.94	192000
2006-01-19	2.00	2.00	1.94	1.97	68000
2006-01-20	2.00	2.00	1.96	1.96	22000
2006-01-23	1.98	1.99	1.95	1.96	27600
2006-01-24	1.97	1.97	1.94	1.95	144400
2006-01-25	1.96	1.97	1.93	1.97	130000
2006-01-26	1.92	1.94	1.92	1.94	23600
2006-01-27	1.89	1.94	1.89	1.93	31600
2006-01-30	1.93	1.96	1.93	1.95	67200
2006-01-31	1.93	1.98	1.93	1.94	31200
2006-02-01	1.93	1.95	1.91	1.95	17200
2006-02-02	1.94	1.98	1.88	1.98	38000
2006-02-03	1.95	1.95	1.95	1.95	2000
2006-02-06	1.91	1.91	1.88	1.88	117200
2006-02-07	1.88	1.98	1.75	1.88	165200
2006-02-08	1.80	1.86	1.78	1.79	14400
2006-02-09	1.78	1.88	1.78	1.84	92000
2006-02-10	1.80	1.88	1.79	1.88	83600
2006-02-13	1.82	1.88	1.79	1.81	91600
2006-02-14	1.82	1.85	1.75	1.79	63200
2006-02-15	1.79	1.81	1.79	1.81	101200
2006-02-16	1.80	1.82	1.80	1.82	174800
2006-02-17	1.81	1.82	1.81	1.81	72800
2006-02-21	1.83	1.85	1.81	1.85	266400
2006-02-22	1.85	1.92	1.84	1.90	518000
2006-02-23	1.90	1.91	1.83	1.86	98000
2006-02-24	1.86	1.86	1.83	1.85	24800
2006-02-27	1.85	1.86	1.81	1.83	167600
2006-02-28	1.81	1.85	1.81	1.83	34400
2006-03-01	1.82	1.82	1.78	1.80	202400
2006-03-02	1.81	1.81	1.57	1.73	934400
2006-03-03	1.72	1.75	1.72	1.75	488000
2006-03-06	1.75	1.78	1.75	1.77	84400
2006-03-07	1.75	1.78	1.73	1.78	98400
2006-03-08	1.79	1.82	1.78	1.81	176800
2006-03-09	1.81	1.82	1.80	1.80	26000
2006-03-10	1.77	1.81	1.77	1.80	81600
2006-03-13	1.81	1.81	1.80	1.80	54800
2006-03-14	1.78	1.84	1.78	1.81	91600
2006-03-15	1.80	1.81	1.80	1.80	6400
2006-03-16	1.80	1.89	1.80	1.89	203200
2006-03-17	1.89	1.89	1.85	1.85	75200
2006-03-20	1.85	1.85	1.85	1.85	42400
2006-03-21	1.83	1.85	1.83	1.85	184800
2006-03-22	1.83	1.85	1.83	1.85	105200
2006-03-23	1.85	1.85	1.81	1.85	138400
2006-03-24	1.85	1.86	1.85	1.85	136000
2006-03-27	1.85	1.85	1.85	1.85	20800
2006-03-28	1.85	1.85	1.83	1.85	154800
2006-03-29	1.82	1.87	1.82	1.87	3200
2006-03-30	1.85	1.88	1.84	1.88	28400
2006-03-31	1.88	1.88	1.85	1.88	182000
2006-04-03	1.94	1.99	1.88	1.91	23600
2006-04-04	1.95	1.95	1.90	1.93	106800
2006-04-05	1.92	1.95	1.92	1.95	58000
2006-04-06	1.95	1.95	1.94	1.95	46000
2006-04-07	1.94	1.94	1.94	1.94	70000
2006-04-10	1.95	1.95	1.94	1.94	20800
2006-04-11	1.94	1.94	1.93	1.93	14000
2006-04-12	1.92	1.95	1.88	1.92	46800
2006-04-13	1.92	1.95	1.90	1.92	111200
2006-04-17	1.94	1.96	1.94	1.94	7200
2006-04-18	1.90	1.94	1.88	1.94	34000
2006-04-19	1.94	1.95	1.93	1.95	36400
2006-04-20	1.94	1.96	1.94	1.94	12400
2006-04-21	1.93	1.95	1.91	1.95	45600
2006-04-24	1.95	1.95	1.93	1.95	19200
2006-04-25	1.94	1.98	1.90	1.98	202800
2006-04-26	1.96	1.99	1.95	1.98	19600
2006-04-27	1.98	1.98	1.95	1.96	34800
2006-04-28	1.96	1.98	1.96	1.98	119200
2006-05-01	1.95	1.96	1.95	1.96	1600
2006-05-02	1.97	1.99	1.96	1.99	72800
2006-05-03	1.97	1.99	1.97	1.98	38800
2006-05-04	1.99	2.02	1.99	2.00	168000
2006-05-05	2.00	2.02	2.00	2.01	76400
2006-05-08	2.01	2.03	2.01	2.01	24800
2006-05-09	2.04	2.05	2.00	2.03	25600
2006-05-10	2.00	2.01	2.00	2.00	5600
2006-05-11	1.98	2.02	1.98	2.01	138800
2006-05-12	2.02	2.03	1.99	2.00	160800
2006-05-15	2.00	2.01	1.96	1.99	114000
2006-05-16	2.00	2.00	1.99	2.00	26400
2006-05-17	1.99	2.06	1.99	2.05	30400
2006-05-18	1.99	2.05	1.99	2.05	30800
2006-05-19	2.00	2.04	1.98	2.04	58000
2006-05-22	1.99	2.00	1.99	2.00	8800
2006-05-23	1.99	2.04	1.98	1.99	75600
2006-05-24	1.99	2.01	1.95	2.01	141200
2006-05-25	1.99	2.01	1.98	2.01	54400
2006-05-26	2.00	2.00	1.98	2.00	69600
2006-05-30	1.95	2.00	1.94	1.95	80400
2006-05-31	1.93	2.00	1.88	1.96	139600
2006-06-01	1.94	1.98	1.89	1.93	25200
2006-06-02	1.97	1.98	1.94	1.94	22800
2006-06-05	1.94	1.98	1.81	1.94	65600
2006-06-06	1.94	1.98	1.94	1.98	31200
2006-06-07	1.94	1.96	1.91	1.94	117600
2006-06-08	1.94	1.95	1.93	1.95	145600
2006-06-09	1.94	1.95	1.89	1.94	176400
2006-06-12	1.89	1.99	1.88	1.96	85600
2006-06-13	1.93	1.95	1.93	1.95	66800
2006-06-14	1.96	1.96	1.93	1.94	298800
2006-06-15	1.94	1.96	1.94	1.95	118000
2006-06-16	1.92	1.95	1.89	1.94	56000
2006-06-19	1.94	1.94	1.90	1.91	22000
2006-06-20	1.90	1.96	1.90	1.94	86400
2006-06-21	1.94	2.00	1.89	2.00	92400
2006-06-22	1.92	2.00	1.92	2.00	11200
2006-06-23	1.95	1.95	1.89	1.95	64400
2006-06-26	1.92	2.00	1.88	1.88	20800
2006-06-27	1.88	1.92	1.88	1.92	3200
2006-06-28	1.96	1.96	1.88	1.90	58000
2006-06-29	1.88	2.04	1.88	2.00	42000
2006-06-30	2.02	2.03	1.91	2.00	91600
2006-07-03	1.95	1.96	1.95	1.96	6000
2006-07-05	1.96	1.97	1.95	1.96	20000
2006-07-06	1.96	1.96	1.91	1.95	13600
2006-07-07	1.91	1.95	1.88	1.90	20000
2006-07-10	1.97	1.97	1.88	1.95	29600
2006-07-11	1.91	1.94	1.88	1.93	36800
2006-07-12	1.88	1.94	1.88	1.91	15200
2006-07-13	1.88	1.95	1.83	1.86	111600
2006-07-14	1.96	1.96	1.82	1.84	78000
2006-07-17	1.84	1.88	1.81	1.84	9600
2006-07-18	1.84	1.86	1.80	1.83	30000
2006-07-19	1.87	1.88	1.81	1.88	21600
2006-07-20	1.86	1.86	1.78	1.82	51200
2006-07-21	1.89	1.89	1.86	1.89	5200
2006-07-24	1.84	1.94	1.80	1.84	151200
2006-07-25	1.78	1.86	1.77	1.84	38400
2006-07-26	1.83	1.84	1.81	1.84	8400
2006-07-27	1.82	1.82	1.80	1.81	13200
2006-07-28	1.81	1.82	1.81	1.82	12000
2006-07-31	1.82	1.83	1.82	1.83	8000
2006-08-01	1.82	1.83	1.80	1.83	13200
2006-08-02	1.81	1.83	1.81	1.83	14400
2006-08-03	1.75	1.82	1.75	1.82	18800
2006-08-04	1.81	1.81	1.80	1.81	19200
2006-08-07	1.78	1.80	1.78	1.78	15600
2006-08-08	1.78	1.80	1.75	1.75	46400
2006-08-09	1.76	1.81	1.76	1.81	13600
2006-08-10	1.75	1.78	1.75	1.78	33200
2006-08-11	1.77	1.78	1.75	1.76	94000
2006-08-14	1.79	1.81	1.76	1.78	26800
2006-08-15	1.78	1.81	1.75	1.79	177600
2006-08-16	1.78	1.81	1.77	1.80	436400
2006-08-17	1.78	1.79	1.76	1.76	111600
2006-08-18	1.80	1.80	1.75	1.75	14800
2006-08-21	1.81	1.81	1.74	1.78	44000
2006-08-22	1.75	1.75	1.71	1.71	44800
2006-08-23	1.71	1.73	1.71	1.71	38400
2006-08-24	1.71	1.75	1.71	1.75	71600
2006-08-25	1.75	1.75	1.73	1.75	52800
2006-08-28	1.75	1.76	1.74	1.76	48400
2006-08-29	1.75	1.78	1.75	1.78	37200
2006-08-30	1.76	1.81	1.76	1.78	76000
2006-08-31	1.80	1.80	1.78	1.80	34400
2006-09-01	1.81	1.81	1.78	1.79	14800
2006-09-05	1.79	1.79	1.75	1.76	61600
2006-09-06	1.76	1.77	1.76	1.77	3600
2006-09-07	1.76	1.76	1.71	1.74	44400
2006-09-08	1.75	1.75	1.73	1.74	13200
2006-09-11	1.75	1.79	1.75	1.75	112800
2006-09-12	1.75	1.79	1.73	1.75	303200
2006-09-13	1.74	1.75	1.71	1.75	26800
2006-09-14	1.73	1.74	1.73	1.73	9600
2006-09-15	1.73	1.73	1.73	1.73	4400
2006-09-18	1.75	1.75	1.74	1.74	48800
2006-09-19	1.74	1.75	1.74	1.74	162800
2006-09-20	1.74	1.74	1.73	1.73	58800
2006-09-21	1.73	1.73	1.73	1.73	7600
2006-09-22	1.73	1.73	1.73	1.73	1200
2006-09-25	1.73	1.73	1.70	1.70	23200
2006-09-26	1.65	1.65	1.60	1.64	60400
2006-09-27	1.64	1.64	1.55	1.55	99600
2006-09-28	1.55	1.57	1.55	1.57	18400
2006-09-29	1.58	1.67	1.57	1.63	160400
2006-10-02	1.62	1.69	1.60	1.69	87200
2006-10-03	1.65	1.66	1.63	1.66	122400
2006-10-04	1.65	1.65	1.65	1.65	33200
2006-10-05	1.65	1.70	1.65	1.69	110400
2006-10-06	1.65	1.67	1.65	1.66	38800
2006-10-09	1.65	1.66	1.63	1.65	26400
2006-10-10	1.66	1.68	1.64	1.67	106400
2006-10-11	1.65	1.67	1.65	1.67	18000
2006-10-12	1.68	1.69	1.68	1.69	54000
2006-10-13	1.66	1.68	1.66	1.66	51600
2006-10-16	1.66	1.68	1.65	1.68	24000
2006-10-17	1.65	1.68	1.65	1.68	18000
2006-10-18	1.68	1.68	1.68	1.68	37600
2006-10-19	1.69	1.69	1.69	1.69	37200
2006-10-20	1.63	1.68	1.59	1.68	29600
2006-10-23	1.66	1.70	1.66	1.69	165600
2006-10-24	1.69	1.73	1.69	1.70	154800
2006-10-25	1.63	1.70	1.62	1.68	84800
2006-10-26	1.66	1.75	1.66	1.73	72800
2006-10-27	1.70	1.74	1.56	1.68	33600
2006-10-30	1.70	1.70	1.66	1.70	41968
2006-10-31	1.68	1.68	1.65	1.68	49900
2006-11-01	1.66	1.68	1.65	1.66	37600
2006-11-02	1.66	1.66	1.60	1.64	26608
2006-11-03	1.61	1.61	1.58	1.59	31484
2006-11-06	1.58	1.60	1.56	1.59	118652
2006-11-07	1.59	1.64	1.58	1.61	70200
2006-11-08	1.59	1.59	1.55	1.55	84560
2006-11-09	1.55	1.70	1.52	1.63	243476
2006-11-10	1.63	1.68	1.63	1.67	174976
2006-11-13	1.66	1.76	1.66	1.75	325128
2006-11-14	1.75	1.75	1.69	1.70	107080
2006-11-15	1.69	1.69	1.69	1.69	3216
2006-11-16	1.69	1.71	1.69	1.71	38800
2006-11-17	1.71	1.74	1.70	1.73	53728
2006-11-20	1.70	1.72	1.70	1.72	14168
2006-11-21	1.71	1.73	1.71	1.73	41644
2006-11-22	1.74	1.75	1.73	1.75	14800
2006-11-24	1.75	1.75	1.75	1.75	2240
2006-11-27	1.75	1.75	1.69	1.71	107396
2006-11-28	1.69	1.73	1.69	1.69	89720
2006-11-29	1.73	1.75	1.69	1.71	40552
2006-11-30	1.71	1.72	1.71	1.71	75600
2006-12-01	1.70	1.73	1.70	1.73	199272
2006-12-04	1.73	1.74	1.73	1.73	51580
2006-12-05	1.73	1.73	1.73	1.73	57352
2006-12-06	1.70	1.73	1.70	1.73	16000
2006-12-07	1.72	1.73	1.72	1.73	24300
2006-12-08	1.74	1.74	1.72	1.73	84800
2006-12-11	1.70	1.74	1.70	1.73	41160
2006-12-12	1.71	1.74	1.71	1.74	144940
2006-12-13	1.73	1.74	1.70	1.72	44800
2006-12-14	1.73	1.74	1.72	1.73	41960
2006-12-15	1.72	1.74	1.72	1.74	277368
2006-12-18	1.75	1.76	1.73	1.73	358400
2006-12-19	1.73	1.75	1.73	1.73	21600
2006-12-20	1.73	1.73	1.73	1.73	32800
2006-12-21	1.73	1.73	1.73	1.73	20160
2006-12-22	1.75	1.75	1.73	1.74	71384
2006-12-26	1.73	1.75	1.71	1.73	48224
2006-12-27	1.73	1.74	1.72	1.74	80892
2006-12-28	1.75	1.76	1.73	1.75	167712
2006-12-29	1.74	1.74	1.72	1.73	218244
2007-01-03	1.73	1.73	1.73	1.73	13120
2007-01-04	1.75	1.76	1.72	1.74	12200
2007-01-05	1.73	1.74	1.73	1.73	23716
2007-01-08	1.73	1.73	1.73	1.73	11080
2007-01-09	1.73	1.74	1.73	1.73	20920
2007-01-10	1.73	1.73	1.73	1.73	3064
2007-01-11	1.73	1.73	1.71	1.73	3740
2007-01-12	1.71	1.73	1.71	1.72	57652
2007-01-16	1.72	1.72	1.72	1.72	32400
2007-01-17	1.73	1.73	1.72	1.72	38880
2007-01-18	1.73	1.74	1.72	1.72	53568
2007-01-19	1.72	1.72	1.72	1.72	6480
2007-01-22	1.75	1.75	1.72	1.73	17200
2007-01-23	1.75	1.76	1.73	1.74	91588
2007-01-24	1.74	1.74	1.72	1.73	67708
2007-01-25	1.72	1.74	1.71	1.73	234388
2007-01-26	1.74	1.74	1.73	1.73	12000
2007-01-29	1.73	1.73	1.71	1.73	8800
2007-01-30	1.74	1.81	1.74	1.78	141028
2007-01-31	1.77	1.80	1.72	1.76	42704
2007-02-01	1.78	1.79	1.78	1.78	4400
2007-02-02	1.80	1.80	1.78	1.78	4000
2007-02-05	1.80	1.81	1.80	1.81	25564
2007-02-06	1.80	1.84	1.80	1.81	16800
2007-02-07	1.83	2.00	1.83	1.98	112760
2007-02-08	1.99	2.00	1.94	1.99	36784
2007-02-09	1.85	2.00	1.85	1.98	34360
2007-02-12	1.93	2.00	1.88	1.89	31200
2007-02-13	1.86	1.94	1.86	1.94	31912
2007-02-14	1.97	2.00	1.94	1.94	53348
2007-02-15	1.97	1.99	1.96	1.99	13120
2007-02-16	1.94	1.98	1.88	1.88	67520
2007-02-20	1.88	1.95	1.88	1.91	19984
2007-02-21	1.94	1.96	1.87	1.90	55392
2007-02-22	1.95	1.96	1.89	1.89	9000
2007-02-23	1.89	1.95	1.89	1.95	2400
2007-02-26	1.96	1.96	1.89	1.91	39192
2007-02-27	1.84	1.86	1.74	1.86	82500
2007-02-28	1.85	1.85	1.83	1.85	2400
2007-03-01	1.84	1.84	1.75	1.75	85936
2007-03-02	1.75	1.77	1.73	1.76	17212
2007-03-05	1.76	1.76	1.70	1.73	94000
2007-03-06	1.73	1.76	1.73	1.76	11184
2007-03-07	1.72	1.76	1.72	1.76	6800
2007-03-08	1.74	1.77	1.74	1.76	28864
2007-03-09	1.76	1.76	1.73	1.73	94540
2007-03-12	1.75	1.76	1.75	1.76	17600
2007-03-13	1.73	1.79	1.73	1.73	18364
2007-03-14	1.74	1.74	1.72	1.73	10800
2007-03-15	1.75	1.75	1.75	1.75	2400
2007-03-16	1.78	1.81	1.78	1.81	800
2007-03-19	1.81	1.82	1.79	1.79	4800
2007-03-20	1.76	1.76	1.75	1.75	10000
2007-03-21	1.73	1.80	1.73	1.74	86876
2007-03-22	1.78	1.78	1.75	1.75	4400
2007-03-23	1.74	1.77	1.74	1.75	6600
2007-03-26	1.75	1.75	1.75	1.75	59964
2007-03-27	1.74	1.76	1.74	1.75	5600
2007-03-28	1.78	1.78	1.75	1.75	36600
2007-03-29	1.75	1.76	1.75	1.75	68000
2007-03-30	1.78	1.78	1.78	1.78	800
2007-04-02	1.75	1.75	1.75	1.75	400
2007-04-03	1.77	1.77	1.74	1.75	30648
2007-04-04	1.75	1.75	1.75	1.75	5600
2007-04-05	1.76	1.76	1.75	1.75	133168
2007-04-09	1.77	1.77	1.76	1.77	4200
2007-04-10	1.77	1.77	1.75	1.75	1800
2007-04-11	1.75	1.77	1.74	1.75	36144
2007-04-12	1.75	1.77	1.75	1.75	19000
2007-04-13	1.75	1.77	1.75	1.75	5160
2007-04-16	1.76	1.77	1.75	1.77	51736
2007-04-17	1.76	1.76	1.75	1.75	57600
2007-04-18	1.75	1.77	1.74	1.77	18400
2007-04-19	1.78	1.78	1.74	1.75	90800
2007-04-20	1.76	1.76	1.75	1.75	10000
2007-04-23	1.75	1.76	1.75	1.75	70344
2007-04-24	1.75	1.76	1.75	1.75	77220
2007-04-25	1.77	1.78	1.75	1.75	98364
2007-04-26	1.78	1.78	1.77	1.78	6384
2007-04-27	1.78	1.79	1.75	1.75	14536
2007-04-30	1.77	1.92	1.75	1.92	12400
2007-05-01	1.91	1.91	1.90	1.91	2800
2007-05-02	1.86	1.86	1.86	1.86	5600
2007-05-03	1.85	1.85	1.78	1.85	32000
2007-05-04	1.78	1.84	1.77	1.82	17600
2007-05-07	1.80	1.82	1.80	1.80	12000
2007-05-08	1.78	1.81	1.78	1.80	25200
2007-05-09	1.80	1.81	1.80	1.80	24160
2007-05-10	1.79	1.81	1.79	1.80	62132
2007-05-11	1.81	1.81	1.79	1.81	46320
2007-05-14	1.80	1.81	1.75	1.81	90200
2007-05-15	1.79	1.81	1.79	1.80	29400
2007-05-16	1.81	1.81	1.80	1.81	7400
2007-05-17	1.77	1.86	1.77	1.80	45224
2007-05-18	1.80	1.82	1.80	1.80	25232
2007-05-21	1.82	1.84	1.80	1.81	40604
2007-05-22	1.85	1.85	1.81	1.81	8328
2007-05-23	1.82	1.82	1.81	1.81	62108
2007-05-24	1.84	1.84	1.81	1.82	114400
2007-05-25	1.80	1.83	1.80	1.83	86988
2007-05-29	1.81	1.81	1.81	1.81	2800
2007-05-30	1.82	1.82	1.82	1.82	3476
2007-05-31	1.80	1.87	1.80	1.87	78104
2007-06-01	1.88	1.89	1.87	1.87	5368
2007-06-04	1.88	1.88	1.84	1.84	10140
2007-06-05	1.83	1.90	1.83	1.89	23616
2007-06-06	1.85	1.89	1.85	1.87	8640
2007-06-07	1.89	1.89	1.83	1.87	10300
2007-06-08	1.87	1.88	1.87	1.88	2400
2007-06-11	1.84	1.88	1.84	1.87	29620
2007-06-12	1.88	1.88	1.85	1.88	4880
2007-06-13	1.87	1.88	1.87	1.88	1200
2007-06-14	1.87	1.87	1.85	1.85	16400
2007-06-15	1.84	1.84	1.84	1.84	8724
2007-06-18	1.83	1.85	1.78	1.85	142288
2007-06-19	1.79	1.85	1.77	1.80	180940
2007-06-20	1.84	1.87	1.80	1.84	38400
2007-06-21	1.80	1.88	1.75	1.84	56400
2007-06-22	1.80	1.84	1.80	1.82	12300
2007-06-25	1.80	1.84	1.79	1.84	44800
2007-06-26	1.79	1.81	1.79	1.81	32000
2007-06-27	1.78	1.83	1.78	1.83	11760
2007-06-28	1.81	1.81	1.81	1.81	2000
2007-06-29	1.80	1.81	1.79	1.81	23600
2007-07-02	1.79	1.81	1.79	1.81	33800
2007-07-03	1.79	1.80	1.79	1.80	6400
2007-07-05	1.82	1.82	1.79	1.81	15600
2007-07-06	1.81	1.81	1.80	1.80	31880
2007-07-09	1.82	1.82	1.78	1.80	56584
2007-07-10	1.79	1.82	1.79	1.82	14400
2007-07-11	1.84	1.84	1.79	1.80	17200
2007-07-12	1.79	1.80	1.76	1.80	22832
2007-07-13	1.76	1.80	1.76	1.78	79068
2007-07-16	1.80	1.81	1.78	1.81	22152
2007-07-17	1.81	1.83	1.80	1.81	15440
2007-07-18	1.81	1.81	1.80	1.81	282360
2007-07-19	1.80	1.82	1.79	1.80	32560
2007-07-20	1.80	1.81	1.78	1.78	17804
2007-07-23	1.83	1.83	1.80	1.83	2800
2007-07-24	1.83	1.83	1.81	1.82	7164
2007-07-25	1.83	1.83	1.82	1.82	2608
2007-07-26	1.84	1.87	1.81	1.87	178920
2007-07-27	1.81	1.87	1.80	1.87	10560
2007-07-30	1.86	1.87	1.83	1.87	10000
2007-07-31	1.87	1.87	1.86	1.86	6800
2007-08-01	1.86	1.87	1.80	1.84	19200
2007-08-02	1.76	1.82	1.76	1.81	7192
2007-08-03	1.81	1.87	1.80	1.87	134432
2007-08-06	1.85	1.88	1.80	1.88	17600
2007-08-08	1.82	1.97	1.82	1.94	6800
2007-08-09	1.88	1.93	1.88	1.93	4800
2007-08-10	1.86	1.91	1.86	1.91	3200
2007-08-13	1.84	1.90	1.82	1.83	79084
2007-08-14	1.84	1.86	1.84	1.84	12000
2007-08-15	1.84	1.86	1.83	1.83	50284
2007-08-16	1.84	1.84	1.80	1.83	35780
2007-08-17	1.81	1.81	1.81	1.81	7200
2007-08-20	1.81	1.81	1.75	1.80	61868
2007-08-21	1.81	1.82	1.77	1.82	44868
2007-08-22	1.82	1.82	1.79	1.81	34000
2007-08-23	1.79	1.82	1.79	1.82	15740
2007-08-24	1.80	1.80	1.80	1.80	3200
2007-08-27	1.78	1.80	1.78	1.80	13120
2007-08-28	1.80	1.80	1.80	1.80	27840
2007-08-29	1.76	1.83	1.76	1.82	76104
2007-08-30	1.82	1.84	1.82	1.82	18280
2007-08-31	1.83	1.83	1.82	1.82	800
2007-09-04	1.82	1.82	1.82	1.82	20480
2007-09-05	1.78	1.79	1.77	1.79	96616
2007-09-06	1.77	1.79	1.77	1.79	11200
2007-09-07	1.79	1.82	1.79	1.82	71200
2007-09-11	1.81	1.81	1.81	1.81	2400
2007-09-12	1.78	1.83	1.78	1.82	21520
2007-09-13	1.80	1.81	1.80	1.81	4456
2007-09-14	1.80	1.80	1.80	1.80	10000
2007-09-17	1.76	1.77	1.76	1.77	7600
2007-09-18	1.75	1.79	1.75	1.79	16680
2007-09-19	1.80	1.80	1.78	1.78	24400
2007-09-20	1.76	1.78	1.76	1.78	8960
2007-09-21	1.78	1.80	1.78	1.80	8000
2007-09-24	1.76	1.79	1.76	1.79	27808
2007-09-25	1.80	1.81	1.79	1.81	11728
2007-09-26	1.81	1.83	1.76	1.81	10120
2007-09-27	1.81	1.82	1.79	1.82	8800
2007-09-28	1.80	1.85	1.78	1.85	55544
2007-10-01	1.80	1.80	1.79	1.80	8760
2007-10-02	1.80	1.80	1.80	1.80	1120
2007-10-03	1.80	1.80	1.76	1.79	15840
2007-10-04	1.79	1.80	1.79	1.79	11200
2007-10-05	1.77	1.79	1.76	1.79	3320
2007-10-08	1.79	1.79	1.79	1.79	8852
2007-10-09	1.76	1.78	1.75	1.76	3480
2007-10-10	1.78	1.78	1.77	1.77	4800
2007-10-11	1.75	1.78	1.75	1.78	25000
2007-10-12	1.78	1.81	1.78	1.81	8400
2007-10-15	1.77	1.81	1.74	1.79	306832
2007-10-16	1.77	1.77	1.75	1.77	12000
2007-10-17	1.80	1.80	1.78	1.78	68016
2007-10-18	1.76	1.78	1.76	1.78	6512
2007-10-19	1.76	1.76	1.75	1.76	8400
2007-10-22	1.76	1.77	1.76	1.76	3200
2007-10-23	1.77	1.77	1.77	1.77	4000
2007-10-24	1.76	1.76	1.76	1.76	13680
2007-10-25	1.76	1.77	1.76	1.77	2800
2007-10-26	1.76	1.76	1.75	1.75	153136
2007-10-29	1.78	1.78	1.77	1.77	1200
2007-10-30	1.77	1.77	1.77	1.77	10000
2007-10-31	1.76	1.76	1.75	1.76	30384
2007-11-01	1.76	1.76	1.75	1.75	16000
2007-11-02	1.75	1.76	1.75	1.76	89844
2007-11-05	1.75	1.76	1.75	1.76	2600
2007-11-06	1.76	1.76	1.75	1.75	256200
2007-11-07	1.76	1.76	1.75	1.75	129880
2007-11-08	1.76	1.78	1.75	1.78	1234800
2007-11-09	1.76	1.77	1.75	1.75	126800
2007-11-12	1.80	1.80	1.75	1.75	1200
2007-11-13	1.78	1.78	1.76	1.77	15040
2007-11-14	1.76	1.76	1.76	1.76	54808
2007-11-15	1.76	1.76	1.75	1.75	154792
2007-11-16	1.75	1.75	1.75	1.75	9496
2007-11-19	1.75	1.76	1.75	1.75	27376
2007-11-20	1.75	1.77	1.75	1.75	84356
2007-11-21	1.75	1.75	1.75	1.75	12800
2007-11-23	1.75	1.77	1.75	1.77	6800
2007-11-26	1.75	1.75	1.75	1.75	11840
2007-11-27	1.75	1.76	1.75	1.76	328088
2007-11-28	1.75	1.77	1.75	1.77	222400
2007-11-29	1.75	1.76	1.75	1.76	110084
2007-11-30	1.80	1.81	1.75	1.79	284064
2007-12-03	1.77	1.79	1.75	1.75	7200
2007-12-04	1.78	1.78	1.76	1.78	22440
2007-12-05	1.78	1.79	1.78	1.78	28280
2007-12-06	1.78	1.79	1.78	1.79	51320
2007-12-07	1.78	1.80	1.78	1.79	6960
2007-12-10	1.78	1.79	1.78	1.79	96920
2007-12-11	1.78	1.78	1.78	1.78	1600
2007-12-12	1.78	1.78	1.78	1.78	4000
2007-12-14	1.78	1.79	1.78	1.78	6180
2007-12-17	1.78	1.82	1.78	1.81	312000
2007-12-18	1.78	1.78	1.78	1.78	9360
2007-12-19	1.78	1.78	1.75	1.75	64476
2007-12-20	1.75	1.75	1.75	1.75	17896
2007-12-21	1.75	1.76	1.75	1.76	41128
2007-12-24	1.76	1.77	1.75	1.77	36972
2007-12-26	1.76	1.78	1.75	1.78	28640
2007-12-27	1.76	1.78	1.75	1.76	23000
2007-12-28	1.76	1.76	1.75	1.76	75900
2007-12-31	1.75	1.79	1.75	1.79	97520
2008-01-02	1.79	1.80	1.78	1.78	13000
2008-01-03	1.76	1.76	1.76	1.76	14800
2008-01-04	1.75	1.76	1.75	1.76	26248
2008-01-07	1.75	1.75	1.75	1.75	252148
2008-01-08	1.75	1.76	1.75	1.75	457076
2008-01-09	1.75	1.76	1.75	1.76	118800
2008-01-10	1.75	1.75	1.75	1.75	4000
2008-01-11	1.75	1.75	1.75	1.75	3200
2008-01-14	1.75	1.76	1.75	1.76	1200
2008-01-15	1.75	1.76	1.75	1.76	14720
2008-01-16	1.75	1.75	1.75	1.75	86596
2008-01-17	1.75	1.76	1.75	1.75	145320
2008-01-18	1.76	1.76	1.75	1.76	209200
2008-01-22	1.75	1.75	1.75	1.75	88800
2008-01-23	1.75	1.76	1.75	1.75	1260888
2008-01-24	1.75	1.75	1.75	1.75	2400
2008-01-25	1.75	1.75	1.75	1.75	6000
2008-01-28	1.76	1.76	1.76	1.76	141600
2008-01-29	1.76	1.76	1.76	1.76	2000
2008-01-30	1.76	1.78	1.75	1.75	20888
2008-01-31	1.75	1.78	1.75	1.78	9600
2008-02-01	1.79	1.79	1.78	1.79	9520
2008-02-04	1.79	1.79	1.79	1.79	31200
2008-02-05	1.77	1.77	1.76	1.76	7600
2008-02-06	1.77	1.77	1.75	1.75	12152
2008-02-07	1.75	1.77	1.75	1.76	2467208
2008-02-08	1.76	1.77	1.70	1.74	16956
2008-02-11	1.75	1.75	1.72	1.75	14004
2008-02-12	1.80	1.80	1.75	1.75	20860
2008-02-13	1.78	1.78	1.75	1.75	43784
2008-02-14	1.74	1.75	1.74	1.75	42800
2008-02-15	1.75	1.75	1.75	1.75	40928
2008-02-19	1.75	1.75	1.75	1.75	47200
2008-02-20	1.75	1.75	1.75	1.75	16000
2008-02-21	1.75	1.75	1.74	1.74	60196
2008-02-22	1.75	1.75	1.72	1.72	21348
2008-02-25	1.72	1.72	1.70	1.70	21112
2008-02-26	1.66	1.67	1.56	1.62	52544
2008-02-27	1.63	1.63	1.60	1.61	50400
2008-02-28	1.58	1.59	1.56	1.56	26160
2008-02-29	1.52	1.55	1.51	1.54	43336
2008-03-03	1.54	1.54	1.52	1.52	10180
2008-03-04	1.52	1.52	1.50	1.52	28576
2008-03-05	1.55	1.55	1.53	1.53	2800
2008-03-06	1.53	1.53	1.52	1.52	18400
2008-03-07	1.52	1.52	1.43	1.46	37160
2008-03-10	1.46	1.46	1.35	1.38	70304
2008-03-11	1.38	1.51	1.38	1.44	12804
2008-03-12	1.41	1.51	1.41	1.45	10800
2008-03-13	1.39	1.50	1.39	1.41	17604
2008-03-14	1.49	1.49	1.38	1.39	97680
2008-03-17	1.39	1.45	1.38	1.45	5076
2008-03-18	1.40	1.45	1.38	1.41	18400
2008-03-19	1.41	1.45	1.40	1.45	14416
2008-03-20	1.40	1.58	1.40	1.45	62892
2008-03-24	1.44	1.46	1.44	1.46	4000
2008-03-25	1.45	1.54	1.44	1.52	26000
2008-03-26	1.51	1.62	1.51	1.52	7600
2008-03-27	1.50	1.52	1.50	1.50	3148
2008-03-28	1.50	1.54	1.50	1.52	32000
2008-03-31	1.50	1.50	1.50	1.50	2384
2008-04-01	1.54	1.54	1.39	1.50	45072
2008-04-02	1.50	1.50	1.50	1.50	2800
2008-04-03	1.50	1.50	1.50	1.50	20000
2008-04-04	1.50	1.56	1.50	1.56	48836
2008-04-07	1.50	1.51	1.50	1.50	14000
2008-04-08	1.50	1.52	1.50	1.52	14800
2008-04-10	1.50	1.52	1.50	1.52	12000
2008-04-11	1.50	1.51	1.50	1.50	77480
2008-04-14	1.50	1.50	1.50	1.50	7200
2008-04-15	1.55	1.55	1.50	1.50	21200
2008-04-16	1.50	1.52	1.50	1.50	18908
2008-04-17	1.52	1.52	1.49	1.49	26312
2008-04-18	1.50	1.51	1.50	1.51	10920
2008-04-21	1.51	1.51	1.50	1.51	15204
2008-04-22	1.50	1.50	1.46	1.46	11084
2008-04-23	1.46	1.50	1.39	1.39	22000
2008-04-24	1.41	1.45	1.41	1.45	8600
2008-04-25	1.47	1.48	1.46	1.46	15016
2008-04-28	1.50	1.51	1.45	1.48	31516
2008-04-29	1.51	1.52	1.50	1.50	12784
2008-04-30	1.49	1.50	1.44	1.44	14640
2008-05-01	1.40	1.50	1.30	1.50	27876
2008-05-02	1.50	1.50	1.48	1.49	14800
2008-05-05	1.47	1.47	1.45	1.45	8400
2008-05-06	1.45	1.53	1.45	1.53	47556
2008-05-07	1.53	1.70	1.53	1.69	22580
2008-05-08	1.63	1.65	1.54	1.65	53216
2008-05-09	1.64	1.72	1.64	1.71	51992
2008-05-12	1.71	1.76	1.71	1.73	45448
2008-05-13	1.73	1.74	1.68	1.72	24200
2008-05-14	1.74	1.74	1.71	1.71	12000
2008-05-15	1.75	1.75	1.73	1.73	4000
2008-05-16	1.73	1.74	1.73	1.74	4488
2008-05-19	1.69	1.74	1.63	1.70	132808
2008-05-20	1.69	1.72	1.59	1.68	36356
2008-05-21	1.65	1.76	1.65	1.75	32400
2008-05-22	1.66	1.75	1.66	1.73	5856
2008-05-23	1.73	1.75	1.69	1.71	15200
2008-05-27	1.73	1.73	1.69	1.69	45200
2008-05-28	1.69	1.76	1.69	1.76	30240
2008-05-29	1.75	1.76	1.72	1.74	17604
2008-05-30	1.75	1.76	1.73	1.76	45320
2008-06-02	1.74	1.77	1.73	1.77	15600
2008-06-03	1.74	1.74	1.74	1.74	5992
2008-06-04	1.58	1.98	1.58	1.98	115292
2008-06-05	1.94	1.94	1.80	1.89	20000
2008-06-06	1.88	1.92	1.88	1.92	58796
2008-06-09	1.91	1.94	1.84	1.94	156000
2008-06-10	1.95	1.96	1.85	1.90	35192
2008-06-11	1.97	1.99	1.94	1.99	59240
2008-06-12	1.98	2.00	1.83	1.99	19360
2008-06-13	1.98	2.01	1.95	2.01	124380
2008-06-16	1.94	2.05	1.94	1.99	29200
2008-06-17	1.98	2.00	1.97	1.98	27212
2008-06-18	1.90	2.00	1.90	2.00	38900
2008-06-19	1.92	1.97	1.89	1.94	34440
2008-06-20	1.95	1.95	1.82	1.87	35596
2008-06-23	1.89	1.94	1.89	1.91	15392
2008-06-24	1.88	1.92	1.84	1.89	19600
2008-06-25	1.88	1.88	1.83	1.86	22792
2008-06-26	1.82	1.85	1.75	1.79	46496
2008-06-27	1.84	1.84	1.79	1.81	3252
2008-06-30	1.78	1.85	1.77	1.85	22536
2008-07-01	1.88	1.96	1.88	1.93	10504
2008-07-02	1.97	1.97	1.93	1.97	4168
2008-07-03	1.96	1.96	1.88	1.88	2400
2008-07-07	1.84	1.84	1.82	1.83	9160
2008-07-08	1.81	1.84	1.81	1.84	18556
2008-07-09	1.83	1.83	1.82	1.82	800
2008-07-10	1.81	1.82	1.81	1.81	14056
2008-07-11	1.83	1.84	1.82	1.83	50104
2008-07-14	1.84	1.94	1.74	1.76	320988
2008-07-15	1.66	1.76	1.66	1.72	44908
2008-07-16	1.77	1.81	1.72	1.75	48360
2008-07-17	1.94	1.95	1.65	1.65	71876
2008-07-18	1.78	1.78	1.66	1.72	30000
2008-07-21	1.87	1.87	1.66	1.72	196356
2008-07-23	1.67	1.72	1.67	1.71	15200
2008-07-24	1.69	1.78	1.68	1.69	15340
2008-07-25	1.77	1.89	1.69	1.88	55064
2008-07-28	1.78	1.88	1.68	1.76	156964
2008-07-29	1.73	1.75	1.65	1.74	64880
2008-07-30	1.75	1.75	1.66	1.73	62340
2008-07-31	1.68	1.80	1.68	1.80	44800
2008-08-01	1.71	1.86	1.71	1.83	33212
2008-08-04	1.84	1.84	1.81	1.82	6000
2008-08-05	1.83	1.86	1.83	1.86	3200
2008-08-06	1.86	1.88	1.82	1.85	6400
2008-08-07	1.83	1.88	1.82	1.87	7200
2008-08-08	1.87	1.98	1.83	1.97	66248
2008-08-11	1.95	1.98	1.84	1.97	26000
2008-08-12	1.83	1.98	1.83	1.96	20400
2008-08-13	1.98	1.98	1.91	1.95	13600
2008-08-14	1.93	1.95	1.86	1.95	9884
2008-08-15	1.93	1.95	1.87	1.93	18168
2008-08-18	1.92	1.95	1.85	1.95	13600
2008-08-19	1.95	1.96	1.74	1.77	403688
2008-08-20	1.79	1.81	1.66	1.70	124460
2008-08-21	1.65	1.68	1.50	1.51	96212
2008-08-22	1.52	1.58	1.52	1.57	33200
2008-08-25	1.56	1.56	1.53	1.54	42732
2008-08-26	1.54	1.54	1.54	1.54	7200
2008-08-27	1.54	1.56	1.54	1.55	9964
2008-08-28	1.55	1.57	1.54	1.57	33600
2008-08-29	1.57	1.57	1.57	1.57	4912
2008-09-02	1.56	1.62	1.54	1.62	44660
2008-09-03	1.56	1.62	1.56	1.61	4000
2008-09-04	1.66	1.69	1.61	1.61	44640
2008-09-05	1.63	1.70	1.54	1.55	20400
2008-09-08	1.56	1.61	1.52	1.56	23304
2008-09-09	1.60	1.67	1.60	1.61	51452
2008-09-10	1.67	1.67	1.60	1.61	8000
2008-09-11	1.57	1.63	1.56	1.63	44000
2008-09-12	1.68	1.68	1.60	1.63	8800
2008-09-15	1.67	1.67	1.58	1.61	8800
2008-09-16	1.67	1.70	1.55	1.70	13680
2008-09-17	1.68	1.68	1.58	1.58	10820
2008-09-18	1.70	1.70	1.52	1.54	20724
2008-09-19	1.62	1.70	1.51	1.66	24504
2008-09-22	1.60	1.60	1.60	1.60	1300
2008-09-23	1.57	1.57	1.45	1.50	54072
2008-09-24	1.47	1.47	1.40	1.40	20288
2008-09-25	1.44	1.60	1.44	1.59	28600
2008-09-26	1.52	1.52	1.45	1.45	6000
2008-09-29	1.63	1.63	1.33	1.45	7416
2008-09-30	1.25	1.62	1.25	1.62	4800
2008-10-01	1.50	1.50	1.50	1.50	400
2008-10-03	1.50	1.50	1.39	1.47	4244
2008-10-06	1.38	1.39	1.38	1.38	12400
2008-10-07	1.38	1.55	1.31	1.33	16780
2008-10-08	1.38	1.38	1.31	1.38	31088
2008-10-09	1.31	1.31	1.06	1.24	21816
2008-10-10	1.24	1.25	1.16	1.25	43256
2008-10-13	1.28	1.28	1.16	1.19	29876
2008-10-14	1.27	1.27	1.23	1.23	5200
2008-10-15	1.21	1.21	1.05	1.20	15640
2008-10-16	1.20	1.21	1.20	1.21	4560
2008-10-17	1.18	1.21	1.18	1.20	19600
2008-10-20	1.19	1.19	1.19	1.19	19172
2008-10-21	1.20	1.20	1.20	1.20	4000
2008-10-23	1.18	1.18	1.17	1.17	800
2008-10-24	1.16	1.16	1.14	1.14	8400
2008-10-27	1.13	1.15	1.13	1.14	9976
2008-10-28	1.15	1.15	1.13	1.13	26400
2008-10-30	1.09	1.10	0.96	1.10	21200
2008-10-31	1.03	1.15	1.00	1.15	23600
2008-11-03	1.10	1.10	0.97	1.09	16000
2008-11-04	1.01	1.06	1.01	1.06	1600
2008-11-05	1.12	1.13	1.07	1.07	8800
2008-11-06	1.19	1.24	1.18	1.18	72400
2008-11-07	1.22	1.23	1.10	1.22	98800
2008-11-10	1.22	1.22	1.19	1.19	1640
2008-11-11	1.19	1.21	1.19	1.21	1932
2008-11-12	1.21	1.21	1.21	1.21	800
2008-11-13	1.20	1.20	1.13	1.18	40976
2008-11-14	1.14	1.14	1.10	1.13	16400
2008-11-17	1.13	1.13	1.00	1.04	183416
2008-11-18	1.06	1.06	1.03	1.05	25292
2008-11-19	1.02	1.05	1.00	1.04	28524
2008-11-20	1.00	1.00	0.81	0.93	103912
2008-11-21	0.83	0.96	0.76	0.95	80408
2008-11-24	0.95	0.95	0.75	0.85	261832
2008-11-25	0.88	0.98	0.81	0.98	454812
2008-11-26	0.95	0.95	0.82	0.95	515684
2008-11-28	0.99	1.00	0.99	1.00	7480
2008-12-01	1.09	1.15	0.96	1.11	9460
2008-12-02	1.00	1.00	0.97	1.00	24428
2008-12-03	1.00	1.00	0.90	1.00	21612
2008-12-04	1.00	1.00	0.78	0.95	38852
2008-12-05	0.89	1.07	0.89	1.06	60772
2008-12-08	1.06	1.08	1.06	1.08	7704
2008-12-09	1.09	1.13	1.04	1.04	24452
2008-12-10	1.04	1.13	1.04	1.13	22020
2008-12-11	1.15	1.15	1.15	1.15	7600
2008-12-12	1.13	1.14	1.10	1.10	37400
2008-12-16	1.11	1.13	1.11	1.12	28836
2008-12-17	1.11	1.18	1.11	1.18	33416
2008-12-18	1.17	1.17	1.04	1.06	23872
2008-12-19	1.04	1.08	1.04	1.05	10724
2008-12-22	1.18	1.26	1.13	1.13	12820
2008-12-23	1.22	1.25	1.12	1.13	106292
2008-12-24	1.07	1.16	1.06	1.16	6800
2008-12-26	1.09	1.15	1.09	1.15	1600
2008-12-29	1.15	1.16	1.08	1.13	24092
2008-12-31	1.13	1.19	1.13	1.19	87816
2009-01-02	1.21	1.25	1.13	1.19	30756
2009-01-05	1.12	1.20	1.09	1.19	25200
2009-01-06	1.22	1.22	1.22	1.22	1200
2009-01-07	1.10	1.13	1.10	1.13	52400
2009-01-08	1.15	1.15	1.15	1.15	20864
2009-01-12	1.12	1.12	1.11	1.12	20800
2009-01-13	1.15	1.15	1.15	1.15	1100
2009-01-14	1.04	1.15	1.04	1.15	1616
2009-01-15	1.10	1.11	1.03	1.11	297200
2009-01-16	1.11	1.11	1.08	1.08	11200
2009-01-20	1.06	1.13	1.00	1.10	16984
2009-01-21	1.04	1.13	1.04	1.13	43200
2009-01-22	1.07	1.07	0.98	1.06	54712
2009-01-23	1.00	1.07	1.00	1.06	23592
2009-01-26	1.11	1.11	1.11	1.11	2000
2009-01-28	1.02	1.12	1.01	1.12	11176
2009-01-30	1.05	1.13	1.05	1.13	25584
2009-02-02	1.02	1.12	1.02	1.12	3184
2009-02-04	1.12	1.25	1.09	1.25	64592
2009-02-09	1.11	1.24	1.11	1.24	2400
2009-02-10	1.13	1.25	1.06	1.25	491736
2009-02-11	1.23	1.24	1.14	1.14	4020
2009-02-12	1.15	1.24	1.15	1.22	2800
2009-02-13	1.23	1.23	1.10	1.11	20024
2009-02-17	1.09	1.35	1.06	1.25	105100
2009-02-18	1.25	1.25	1.25	1.25	10812
2009-02-23	1.35	1.50	1.28	1.28	60192
2009-02-24	1.26	1.38	1.26	1.38	15992
2009-02-25	1.29	1.29	1.29	1.29	2080
2009-02-26	1.26	1.36	1.26	1.28	22000
2009-02-27	1.32	1.32	1.31	1.31	5560
2009-03-02	1.26	1.26	1.26	1.26	1600
2009-03-03	1.26	1.30	1.16	1.25	42516
2009-03-04	1.19	1.35	1.17	1.24	33292
2009-03-05	1.19	1.19	1.13	1.15	11600
2009-03-06	1.15	1.18	1.13	1.13	18936
2009-03-09	1.13	1.25	1.10	1.10	25616
2009-03-10	1.10	1.10	1.05	1.05	12400
2009-03-11	1.07	1.18	0.98	1.06	14976
2009-03-12	1.06	1.12	1.06	1.09	6380
2009-03-13	1.09	1.22	1.06	1.15	43200
2009-03-16	1.15	1.15	1.12	1.12	800
2009-03-17	1.09	1.24	1.06	1.24	9648
2009-03-19	1.15	1.22	1.15	1.21	6400
2009-03-20	1.18	1.21	1.18	1.21	2000
2009-03-23	1.20	1.28	1.20	1.28	23812
2009-03-24	1.30	1.30	1.30	1.30	468
2009-03-26	1.35	1.35	1.35	1.35	2800
2009-03-27	1.30	1.33	1.30	1.33	5200
2009-03-30	1.37	1.37	1.37	1.37	400
2009-03-31	1.34	1.35	1.33	1.35	24800
2009-04-01	1.28	1.38	1.28	1.38	28008
2009-04-06	1.39	1.39	1.34	1.34	12000
2009-04-07	1.47	1.49	1.34	1.43	14000
2009-04-09	1.50	1.50	1.48	1.50	25608
2009-04-13	1.50	1.50	1.48	1.50	32216
2009-04-14	1.50	1.50	1.49	1.50	22800
2009-04-15	1.50	1.51	1.42	1.43	34880
2009-04-16	1.48	1.54	1.46	1.51	11200
2009-04-17	1.50	1.54	1.50	1.54	5600
2009-04-20	1.54	1.54	1.50	1.54	8136
2009-04-21	1.50	1.55	1.50	1.54	5636
2009-04-23	1.53	1.55	1.53	1.53	7836
2009-04-24	1.55	1.62	1.53	1.62	11960
2009-04-27	1.56	1.56	1.56	1.56	1200
2009-04-28	1.53	1.63	1.53	1.62	29056
2009-04-30	1.62	1.62	1.62	1.62	400
2009-05-01	1.62	1.63	1.57	1.57	10280
2009-05-04	1.63	1.65	1.62	1.65	30852
2009-05-05	1.65	1.68	1.65	1.68	3520
2009-05-06	1.71	1.76	1.71	1.75	38384
2009-05-07	1.79	1.87	1.73	1.87	51544
2009-05-08	1.87	1.88	1.82	1.87	58364
2009-05-11	1.88	1.88	1.66	1.76	20832
2009-05-12	1.86	1.86	1.81	1.81	3968
2009-05-13	1.86	1.86	1.71	1.78	10420
2009-05-15	1.75	1.75	1.75	1.75	400
2009-05-18	1.73	1.73	1.71	1.71	4000
2009-05-19	1.68	1.71	1.66	1.71	16760
2009-05-20	1.70	1.70	1.70	1.70	400
2009-05-21	1.71	1.71	1.66	1.70	2544
2009-05-22	1.71	1.71	1.71	1.71	400
2009-05-26	1.71	1.75	1.70	1.75	13544
2009-05-27	1.73	1.73	1.70	1.70	13180
2009-05-28	1.66	1.66	1.53	1.58	2000
2009-05-29	1.60	1.74	1.60	1.74	1600
2009-06-01	1.75	1.75	1.64	1.71	14472
2009-06-02	1.67	1.76	1.63	1.63	9600
2009-06-03	1.67	1.67	1.65	1.65	2400
2009-06-05	1.60	1.65	1.60	1.65	800
2009-06-08	1.66	1.66	1.66	1.66	800
2009-06-09	1.63	1.63	1.59	1.59	11400
2009-06-10	1.52	1.59	1.52	1.59	1252
2009-06-11	1.56	1.58	1.56	1.58	800
2009-06-12	1.55	1.58	1.55	1.58	15520
2009-06-15	1.52	1.58	1.52	1.58	4300
2009-06-16	1.52	1.62	1.52	1.60	17636
2009-06-17	1.63	1.63	1.60	1.60	4400
2009-06-18	1.58	1.63	1.58	1.61	25416
2009-06-19	1.63	1.63	1.61	1.61	5848
2009-06-22	1.59	1.62	1.55	1.55	1200
2009-06-23	1.55	1.62	1.52	1.60	11820
2009-06-24	1.53	1.61	1.50	1.50	6584
2009-06-25	1.60	1.62	1.59	1.61	5540
2009-06-26	1.52	1.54	1.51	1.51	2800
2009-06-30	1.57	1.57	1.52	1.52	1508
2009-07-01	1.55	1.55	1.55	1.55	5600
2009-07-02	1.58	1.58	1.58	1.58	1200
2009-07-07	1.58	1.59	1.58	1.59	4800
2009-07-08	1.59	1.60	1.58	1.58	5200
2009-07-13	1.53	1.60	1.53	1.60	12400
2009-07-14	1.53	1.58	1.52	1.58	3200
2009-07-15	1.57	1.57	1.56	1.56	5068
2009-07-16	1.53	1.57	1.53	1.57	20892
2009-07-17	1.56	1.56	1.55	1.55	5732
2009-07-20	1.55	1.58	1.55	1.56	6400
2009-07-22	1.55	1.58	1.55	1.56	1600
2009-07-23	1.54	1.60	1.54	1.54	14400
2009-07-24	1.54	1.57	1.54	1.57	4400
2009-07-27	1.53	1.57	1.53	1.57	11576
2009-07-28	1.38	1.54	1.38	1.53	95788
2009-07-29	1.55	1.60	1.55	1.60	42112
2009-07-30	1.58	1.61	1.54	1.61	23588
2009-07-31	1.62	1.80	1.61	1.76	23300
2009-08-03	1.88	1.90	1.74	1.74	28976
2009-08-04	1.87	1.87	1.75	1.75	7164
2009-08-06	1.80	1.80	1.80	1.80	400
2009-08-07	1.81	1.81	1.81	1.81	1200
2009-08-10	1.79	1.79	1.79	1.79	1000
2009-08-11	1.80	1.80	1.65	1.65	11200
2009-08-12	1.65	1.65	1.65	1.65	2000
2009-08-13	1.76	1.76	1.74	1.75	3188
2009-08-14	1.75	1.75	1.75	1.75	400
2009-08-17	1.73	1.73	1.64	1.73	17300
2009-08-18	1.75	1.75	1.65	1.65	22460
2009-08-19	1.66	1.74	1.65	1.66	16800
2009-08-20	1.72	1.72	1.65	1.65	26772
2009-08-21	1.72	1.73	1.66	1.72	13200
2009-08-24	1.72	1.72	1.68	1.72	10376
2009-08-25	1.72	1.73	1.71	1.72	20956
2009-08-26	1.72	1.76	1.72	1.76	15008
2009-08-27	1.75	1.79	1.75	1.79	4800
2009-08-28	1.79	1.81	1.79	1.81	12084
2009-08-31	1.81	2.00	1.70	1.97	127168
2009-09-01	2.00	2.19	1.94	2.12	475080
2009-09-02	2.12	2.23	2.08	2.19	158872
2009-09-03	2.23	2.23	2.09	2.15	99448
2009-09-04	2.13	2.17	2.10	2.13	849916
2009-09-08	2.19	2.19	2.12	2.19	307232
2009-09-09	2.18	2.18	2.13	2.13	90268
2009-09-10	2.14	2.19	2.13	2.13	63152
2009-09-11	2.13	2.15	2.10	2.10	87676
2009-09-14	2.11	2.13	2.08	2.08	187076
2009-09-15	2.10	2.12	2.10	2.11	48808
2009-09-16	2.11	2.12	2.09	2.09	68400
2009-09-17	2.11	2.12	2.06	2.06	199504
2009-09-18	2.07	2.07	2.03	2.06	197256
2009-09-21	2.06	2.06	1.98	2.01	208632
2009-09-22	2.01	2.04	2.01	2.03	109636
2009-09-23	2.03	2.06	2.03	2.03	97836
2009-09-24	2.04	2.05	2.02	2.04	45192
2009-09-25	2.02	2.05	2.02	2.03	55400
2009-09-28	2.03	2.13	2.03	2.05	141224
2009-09-29	2.10	2.12	2.09	2.09	130056
2009-09-30	2.10	2.13	2.10	2.11	518000
2009-10-01	2.13	2.13	2.05	2.06	189160
2009-10-02	2.05	2.10	2.03	2.08	149032
2009-10-05	2.10	2.11	2.10	2.10	70164
2009-10-06	2.12	2.12	2.11	2.12	97592
2009-10-07	2.13	2.13	2.09	2.09	246412
2009-10-08	2.11	2.13	2.10	2.10	118616
2009-10-09	2.11	2.13	2.10	2.10	168064
2009-10-12	2.12	2.12	2.04	2.04	32108
2009-10-13	2.08	2.10	2.04	2.04	46728
2009-10-14	2.05	2.08	2.00	2.02	230508
2009-10-15	2.00	2.01	1.98	2.01	70600
2009-10-16	2.00	2.05	2.00	2.01	62236
2009-10-19	2.05	2.06	2.01	2.01	62796
2009-10-20	2.05	2.06	2.04	2.05	91772
2009-10-21	2.05	2.08	2.05	2.07	268964
2009-10-22	2.06	2.09	2.05	2.09	57240
2009-10-23	2.09	2.12	2.09	2.10	41760
2009-10-26	2.11	2.11	2.06	2.09	100868
2009-10-27	2.10	2.10	2.08	2.09	23032
2009-10-28	2.09	2.10	2.07	2.10	113696
2009-10-29	2.09	2.13	2.05	2.05	123796
2009-10-30	2.05	2.09	2.01	2.09	169052
2009-11-02	2.07	2.08	1.98	2.01	216880
2009-11-03	1.88	2.31	1.69	2.17	573416
2009-11-04	2.20	2.40	2.20	2.31	487908
2009-11-05	2.30	2.36	2.28	2.30	73356
2009-11-06	2.25	2.38	2.25	2.38	118688
2009-11-09	2.38	2.47	2.35	2.47	185984
2009-11-10	2.49	2.61	2.47	2.61	312588
2009-11-11	2.63	2.74	2.59	2.73	211388
2009-11-12	2.74	2.87	2.46	2.50	811080
2009-11-13	2.50	2.53	2.45	2.49	92840
2009-11-16	2.54	2.55	2.44	2.48	136732
2009-11-17	2.49	2.49	2.44	2.45	65808
2009-11-18	2.48	2.48	2.43	2.45	27900
2009-11-19	2.45	2.46	2.37	2.39	51236
2009-11-20	2.43	2.43	2.29	2.31	120124
2009-11-23	2.37	2.38	2.33	2.35	51396
2009-11-24	2.34	2.38	2.34	2.35	40204
2009-11-25	2.38	2.42	2.26	2.26	210296
2009-11-27	2.25	2.25	2.21	2.21	59208
2009-11-30	2.25	2.27	2.15	2.19	219212
2009-12-01	2.19	2.20	2.17	2.18	189836
2009-12-02	2.19	2.19	2.16	2.18	110696
2009-12-03	2.19	2.19	2.13	2.15	59556
2009-12-04	2.18	2.18	2.12	2.15	174300
2009-12-07	2.15	2.19	2.10	2.16	203844
2009-12-08	2.18	2.18	2.14	2.15	155368
2009-12-09	2.17	2.17	2.14	2.15	107416
2009-12-10	2.14	2.15	2.14	2.15	55200
2009-12-11	2.15	2.19	2.15	2.19	252716
2009-12-14	2.20	2.20	2.16	2.18	62816
2009-12-15	2.17	2.26	2.17	2.25	93100
2009-12-16	2.28	2.40	2.27	2.38	151048
2009-12-17	2.43	2.51	2.40	2.47	136648
2009-12-18	2.48	2.54	2.48	2.53	84012
2009-12-21	2.50	2.55	2.38	2.42	92424
2009-12-22	2.44	2.50	2.42	2.47	80088
2009-12-23	2.47	2.53	2.45	2.48	172880
2009-12-24	2.48	2.50	2.47	2.49	35600
2009-12-28	2.50	2.51	2.44	2.50	65948
2009-12-29	2.49	2.51	2.48	2.50	43712
2009-12-30	2.49	2.50	2.38	2.48	87752
2009-12-31	2.44	2.50	2.44	2.50	114152
2010-01-04	2.50	2.51	2.46	2.46	269128
2010-01-05	2.45	2.50	2.45	2.50	78712
2010-01-06	2.47	2.50	2.47	2.50	67540
2010-01-07	2.47	2.50	2.46	2.47	34264
2010-01-08	2.45	2.50	2.43	2.43	30808
2010-01-11	2.44	2.50	2.43	2.48	99264
2010-01-12	2.48	2.50	2.45	2.46	90116
2010-01-13	2.48	2.50	2.48	2.49	29020
2010-01-14	2.50	2.50	2.48	2.50	9200
2010-01-15	2.51	2.62	2.48	2.56	254560
2010-01-19	2.60	2.61	2.49	2.49	146444
2010-01-20	2.50	2.51	2.44	2.47	114424
2010-01-21	2.48	2.50	2.44	2.48	52024
2010-01-22	2.46	2.51	2.39	2.48	140296
2010-01-25	2.53	2.60	2.48	2.58	199012
2010-01-26	2.58	2.77	2.58	2.68	904612
2010-01-27	2.68	3.00	2.66	2.91	1003548
2010-01-28	2.93	3.00	2.81	2.88	312852
2010-01-29	2.88	3.04	2.88	2.97	305748
2010-02-01	2.97	2.99	2.89	2.91	237812
2010-02-02	2.86	3.08	2.84	3.03	432672
2010-02-03	3.08	3.08	2.71	2.80	570176
2010-02-04	2.73	3.08	2.71	2.80	816728
2010-02-05	2.84	2.88	2.80	2.85	122196
2010-02-08	2.88	3.12	2.81	3.12	492624
2010-02-09	3.12	3.19	2.96	3.19	473148
2010-02-10	3.22	3.22	3.08	3.18	334040
2010-02-11	3.18	3.43	3.15	3.29	648812
2010-02-12	3.32	3.32	3.19	3.25	432856
2010-02-16	3.41	3.42	3.27	3.28	319232
2010-02-17	3.30	3.30	3.09	3.10	399880
2010-02-18	3.10	3.12	3.04	3.10	236592
2010-02-19	3.10	3.20	3.04	3.18	291864
2010-02-22	3.24	3.36	3.19	3.36	539540
2010-02-23	3.37	3.40	3.21	3.30	408856
2010-02-24	3.34	3.40	3.33	3.35	253028
2010-02-25	3.35	3.36	3.23	3.31	254424
2010-02-26	3.34	3.37	3.22	3.26	259852
2010-03-01	3.26	3.40	3.26	3.40	372916
2010-03-02	3.40	3.54	3.38	3.42	461772
2010-03-03	3.42	3.49	3.35	3.38	288200
2010-03-04	3.38	3.47	3.35	3.41	261564
2010-03-05	3.46	3.46	3.38	3.45	346296
2010-03-08	3.46	3.52	3.40	3.43	384728
2010-03-09	3.41	3.41	3.19	3.23	518016
2010-03-10	3.25	3.25	3.06	3.22	617568
2010-03-11	3.21	3.31	3.16	3.23	244060
2010-03-12	3.23	3.25	3.20	3.25	212320
2010-03-15	3.24	3.25	3.21	3.22	227000
2010-03-16	3.21	3.33	3.20	3.29	285948
2010-03-17	3.29	3.33	3.23	3.31	527504
2010-03-18	3.34	3.45	3.33	3.45	286172
2010-03-19	3.47	3.47	3.32	3.39	344508
2010-03-22	3.38	3.46	3.33	3.40	252332
2010-03-23	3.46	3.46	3.35	3.42	213716
2010-03-24	3.47	3.58	3.42	3.48	344796
2010-03-25	3.48	3.58	3.44	3.48	503256
2010-03-26	3.45	3.50	3.45	3.47	155876
2010-03-29	3.47	3.50	3.46	3.50	287112
2010-03-30	3.38	3.50	3.35	3.48	1197916
2010-03-31	3.45	3.49	3.43	3.48	248412
2010-04-01	3.46	3.67	3.46	3.60	826940
2010-04-05	3.59	3.85	3.59	3.82	901040
2010-04-06	3.83	3.94	3.75	3.78	572092
2010-04-07	3.78	3.80	3.73	3.75	346164
2010-04-08	3.73	3.96	3.73	3.96	696396
2010-04-09	3.97	4.12	3.95	4.09	783108
2010-04-12	4.13	4.21	4.06	4.08	600520
2010-04-13	4.10	4.10	3.69	3.89	810004
2010-04-14	3.96	4.05	3.96	4.02	352072
2010-04-15	4.00	4.09	3.96	4.03	252076
2010-04-16	3.98	4.05	3.77	3.94	757236
2010-04-19	3.92	4.33	3.87	4.31	1103952
2010-04-20	4.34	4.38	4.25	4.32	555284
2010-04-21	4.32	4.40	4.27	4.33	278268
2010-04-22	4.34	4.44	4.05	4.40	492160
2010-04-23	4.44	4.44	4.26	4.34	161904
2010-04-26	4.37	4.44	4.31	4.39	364480
2010-04-27	4.39	4.41	4.26	4.27	391128
2010-04-28	4.32	4.32	4.17	4.29	221856
2010-04-29	4.26	4.82	4.26	4.49	1471668
2010-04-30	4.50	4.56	4.38	4.41	445260
2010-05-03	4.57	4.66	4.52	4.56	845172
2010-05-04	4.59	4.62	4.16	4.32	755524
2010-05-05	4.33	4.33	3.85	4.03	1309312
2010-05-06	4.00	4.09	3.71	3.90	619388
2010-05-07	3.87	3.96	3.64	3.86	586316
2010-05-10	4.07	4.29	4.00	4.23	604912
2010-05-11	4.24	4.45	4.13	4.34	428644
2010-05-12	4.38	4.49	4.22	4.31	537384
2010-05-13	4.28	4.31	3.97	4.00	469888
2010-05-14	4.00	4.03	3.90	3.93	277012
2010-05-17	3.98	4.08	3.95	4.08	251680
2010-05-18	4.11	4.14	3.95	4.00	158508
2010-05-19	3.97	3.99	3.73	3.83	360104
2010-05-20	3.73	3.75	3.44	3.54	644796
2010-05-21	3.51	3.87	3.50	3.81	333084
2010-05-24	3.88	3.88	3.73	3.79	259992
2010-05-25	3.63	3.86	3.63	3.86	279956
2010-05-26	3.87	4.00	3.86	3.94	237400
2010-05-27	4.01	4.06	3.79	3.99	310416
2010-05-28	4.03	4.03	3.86	3.99	286084
2010-06-01	3.91	4.04	3.75	3.78	452600
2010-06-02	3.87	3.98	3.84	3.94	211988
2010-06-03	4.00	4.04	3.83	3.95	281300
2010-06-04	3.91	3.94	3.75	3.79	334172
2010-06-07	3.76	3.81	3.69	3.72	242664
2010-06-08	3.70	3.70	3.50	3.61	511856
2010-06-09	3.60	3.80	3.57	3.67	368736
2010-06-10	3.73	3.82	3.64	3.80	316908
2010-06-11	3.79	3.95	3.77	3.86	270636
2010-06-14	3.96	3.99	3.90	3.91	287872
2010-06-15	3.93	4.01	3.88	4.00	307196
2010-06-16	3.95	4.10	3.93	4.06	456368
2010-06-17	4.13	4.16	4.03	4.12	297084
2010-06-18	4.13	4.13	3.95	4.01	301372
2010-06-21	4.05	4.05	3.88	3.91	467868
2010-06-22	3.90	3.92	3.75	3.81	215568
2010-06-23	3.84	3.87	3.56	3.76	429560
2010-06-24	3.72	3.92	3.71	3.77	261964
2010-06-25	3.86	3.87	3.63	3.83	3473040
2010-06-28	3.84	3.89	3.69	3.73	339184
2010-06-29	3.69	3.70	3.48	3.58	452344
2010-06-30	3.55	3.60	3.50	3.53	352164
2010-07-01	3.51	3.62	3.35	3.53	453660
2010-07-02	3.56	3.59	3.38	3.40	189320
2010-07-06	3.45	3.49	3.36	3.36	210440
2010-07-07	3.38	3.49	3.36	3.46	283656
2010-07-08	3.49	3.50	3.40	3.44	224356
2010-07-09	3.50	3.50	3.41	3.49	224008
2010-07-12	3.49	3.49	3.39	3.40	154400
2010-07-13	3.44	3.49	3.39	3.48	161364
2010-07-14	3.49	3.49	3.42	3.43	364584
2010-07-15	3.42	3.46	3.38	3.43	192872
2010-07-16	3.43	3.43	3.38	3.39	196676
2010-07-19	3.38	3.45	3.38	3.44	133236
2010-07-20	3.40	3.50	3.38	3.50	159436
2010-07-21	3.50	3.50	3.36	3.38	234944
2010-07-22	3.42	3.50	3.36	3.49	255668
2010-07-23	3.49	3.69	3.46	3.67	132380
2010-07-26	3.68	3.73	3.63	3.70	182696
2010-07-27	3.74	3.92	3.65	3.90	270404
2010-07-28	3.89	3.91	3.72	3.76	127008
2010-07-29	3.77	3.85	3.66	3.81	251408
2010-07-30	3.76	3.95	3.76	3.91	112776
2010-08-02	4.04	4.13	4.01	4.09	310872
2010-08-03	4.12	4.24	4.08	4.20	519156
2010-08-04	4.20	4.24	3.73	3.81	1049576
2010-08-05	3.73	3.88	3.66	3.76	628360
2010-08-06	3.71	3.82	3.69	3.81	337732
2010-08-09	3.81	3.85	3.76	3.82	122832
2010-08-10	3.75	3.88	3.75	3.75	152284
2010-08-11	3.63	3.66	3.48	3.55	414388
2010-08-12	3.50	3.61	3.50	3.50	165340
2010-08-13	3.50	3.51	3.43	3.43	242000
2010-08-16	3.44	3.45	3.26	3.31	700184
2010-08-17	3.34	3.34	3.16	3.19	741436
2010-08-18	3.19	3.20	3.16	3.19	206928
2010-08-19	3.22	3.22	2.99	2.99	602604
2010-08-20	2.97	2.97	2.88	2.91	667988
2010-08-23	2.91	2.96	2.78	2.82	562768
2010-08-24	2.76	2.83	2.72	2.79	383488
2010-08-25	2.76	2.91	2.70	2.91	379844
2010-08-26	2.98	3.08	2.81	2.82	240472
2010-08-27	2.87	2.95	2.79	2.95	129528
2010-08-30	2.92	2.95	2.78	2.79	147804
2010-08-31	2.79	2.87	2.77	2.84	228636
2010-09-01	2.88	2.97	2.88	2.97	179144
2010-09-02	2.96	3.03	2.94	3.02	177228
2010-09-03	3.05	3.06	3.00	3.04	142764
2010-09-07	3.04	3.04	2.95	2.95	177324
2010-09-08	2.96	2.98	2.86	2.93	172144
2010-09-09	2.98	3.08	2.93	3.07	271324
2010-09-10	3.10	3.10	3.00	3.05	105460
2010-09-13	3.09	3.10	3.04	3.05	182548
2010-09-14	3.02	3.12	3.01	3.11	206280
2010-09-15	3.01	3.19	3.00	3.13	116500
2010-09-16	3.12	3.12	2.97	3.00	246168
2010-09-17	3.04	3.06	3.01	3.04	435532
2010-09-20	3.04	3.17	3.04	3.17	314560
2010-09-21	3.19	3.19	3.11	3.12	251668
2010-09-22	3.09	3.15	3.09	3.11	202160
2010-09-23	3.09	3.13	3.04	3.07	228724
2010-09-24	3.11	3.16	2.98	3.06	392596
2010-09-27	3.06	3.06	2.98	2.98	178072
2010-09-28	2.98	3.00	2.93	2.97	220708
2010-09-29	2.95	3.00	2.95	2.99	192964
2010-09-30	3.00	3.03	2.95	2.97	257416
2010-10-01	2.99	3.03	2.95	2.98	248392
2010-10-04	3.01	3.04	2.95	3.00	592240
2010-10-05	3.03	3.13	3.00	3.12	162508
2010-10-06	3.10	3.25	3.10	3.21	235692
2010-10-07	3.25	3.31	3.20	3.25	154536
2010-10-08	3.28	3.37	3.24	3.35	114032
2010-10-11	3.33	3.43	3.27	3.38	213748
2010-10-12	3.38	3.41	3.37	3.37	91240
2010-10-13	3.38	3.38	3.26	3.29	137852
2010-10-14	3.28	3.31	3.13	3.21	360752
2010-10-15	3.26	3.30	3.15	3.15	211312
2010-10-18	3.14	3.22	3.13	3.21	96424
2010-10-19	3.17	3.24	3.17	3.19	193708
2010-10-20	3.21	3.24	3.13	3.17	130996
2010-10-21	3.19	3.22	3.09	3.12	198292
2010-10-22	3.18	3.31	3.14	3.28	144836
2010-10-25	3.30	3.37	3.18	3.19	134900
2010-10-26	3.20	3.20	3.15	3.20	84820
2010-10-27	3.19	3.20	3.14	3.18	135040
2010-10-28	3.21	3.22	3.14	3.18	124924
2010-10-29	3.18	3.25	3.18	3.22	133640
2010-11-01	3.24	3.24	3.14	3.16	145532
2010-11-02	3.19	3.31	3.18	3.31	150272
2010-11-03	3.31	3.37	3.27	3.32	85400
2010-11-04	3.35	3.58	3.32	3.58	234540
2010-11-05	3.56	3.58	3.50	3.54	222116
2010-11-08	3.54	3.54	3.39	3.44	133120
2010-11-09	3.44	3.50	3.38	3.39	85224
2010-11-10	3.41	3.44	3.33	3.43	148152
2010-11-11	3.40	3.45	3.39	3.41	51168
2010-11-12	3.37	3.41	3.36	3.36	122372
2010-11-15	3.40	3.40	3.31	3.31	182504
2010-11-16	3.28	3.28	3.17	3.26	198548
2010-11-17	3.25	3.25	3.20	3.21	73240
2010-11-18	3.23	3.23	3.14	3.20	70284
2010-11-19	3.21	3.25	3.13	3.24	77220
2010-11-22	3.22	3.30	3.20	3.30	46892
2010-11-23	3.24	3.29	3.22	3.25	43972
2010-11-24	3.28	3.45	3.27	3.38	154356
2010-11-26	3.35	3.43	3.29	3.39	92824
2010-11-29	3.40	3.47	3.35	3.46	93284
2010-11-30	3.43	3.45	3.35	3.37	46112
2010-12-01	3.43	3.50	3.39	3.50	101692
2010-12-02	3.51	3.51	3.44	3.49	155456
2010-12-03	3.46	3.50	3.46	3.49	40008
2010-12-06	3.47	3.55	3.47	3.54	97872
2010-12-07	3.54	3.55	3.54	3.55	93216
2010-12-08	3.55	3.55	3.50	3.51	97008
2010-12-09	3.56	3.59	3.53	3.59	96476
2010-12-10	3.58	3.65	3.52	3.65	199212
2010-12-13	3.68	3.73	3.67	3.71	58196
2010-12-14	3.73	3.75	3.69	3.73	146688
2010-12-15	3.71	3.75	3.70	3.75	52924
2010-12-16	3.74	3.87	3.70	3.84	209424
2010-12-17	3.85	3.87	3.67	3.76	250184
2010-12-20	3.74	3.85	3.61	3.78	177716
2010-12-21	3.81	3.91	3.74	3.91	148216
2010-12-22	3.93	3.99	3.89	3.99	309736
2010-12-23	4.00	4.00	3.94	3.97	99544
2010-12-27	3.97	3.99	3.97	3.99	50548
2010-12-28	3.97	4.00	3.96	3.96	128984
2010-12-29	3.96	3.96	3.87	3.89	65596
2010-12-30	3.90	3.94	3.74	3.90	110440
2010-12-31	3.88	3.91	3.84	3.88	45760
2011-01-03	3.98	3.99	3.88	3.95	126736
2011-01-04	3.96	3.97	3.88	3.88	100796
2011-01-05	3.84	3.88	3.79	3.87	49740
2011-01-06	3.83	3.87	3.83	3.87	89604
2011-01-07	3.87	3.87	3.80	3.83	40848
2011-01-10	3.76	3.85	3.76	3.84	81540
2011-01-11	3.84	3.87	3.84	3.86	70776
2011-01-12	3.87	3.87	3.85	3.87	59136
2011-01-13	3.84	3.87	3.83	3.85	65220
2011-01-14	3.83	3.94	3.83	3.90	83848
2011-01-18	3.88	3.94	3.87	3.94	53800
2011-01-19	3.97	4.13	3.97	4.00	238836
2011-01-20	3.99	4.04	3.90	3.95	124892
2011-01-21	4.00	4.00	3.95	3.95	59372
2011-01-24	3.95	3.99	3.94	3.94	27372
2011-01-25	3.92	3.99	3.92	3.94	44380
2011-01-26	3.96	4.02	3.91	3.96	112240
2011-01-27	3.95	3.97	3.93	3.94	38616
2011-01-28	3.94	3.94	3.72	3.73	200960
2011-01-31	3.70	3.80	3.69	3.78	105816
2011-02-01	3.80	3.88	3.78	3.87	87824
2011-02-02	3.88	3.94	3.88	3.92	89412
2011-02-03	3.89	3.93	3.78	3.80	134988
2011-02-04	3.87	3.87	3.80	3.85	306076
2011-02-07	3.85	3.85	3.82	3.84	84280
2011-02-08	3.78	3.85	3.75	3.83	93728
2011-02-09	3.80	3.82	3.79	3.82	39964
2011-02-10	3.75	3.84	3.75	3.79	66900
2011-02-11	3.78	3.82	3.77	3.81	109580
2011-02-14	3.81	3.84	3.77	3.83	92188
2011-02-15	3.79	3.82	3.78	3.81	61052
2011-02-16	3.81	3.82	3.79	3.80	57116
2011-02-17	3.80	3.80	3.79	3.79	72908
2011-02-18	3.81	3.81	3.78	3.79	96792
2011-02-22	3.76	3.78	3.73	3.74	159512
2011-02-23	3.77	3.77	3.72	3.72	72980
2011-02-24	3.71	3.75	3.68	3.69	101164
2011-02-25	3.71	3.80	3.71	3.76	165520
2011-02-28	3.78	3.80	3.77	3.78	93144
2011-03-01	3.78	3.82	3.74	3.74	101480
2011-03-02	3.73	3.76	3.69	3.69	92580
2011-03-03	3.69	3.75	3.64	3.74	167316
2011-03-04	3.75	3.75	3.69	3.71	37656
2011-03-07	3.72	3.72	3.68	3.70	441792
2011-03-08	3.69	3.77	3.69	3.77	53640
2011-03-09	3.75	3.81	3.75	3.78	65272
2011-03-10	3.74	3.77	3.74	3.76	447376
2011-03-11	3.73	3.79	3.73	3.76	831260
2011-03-14	3.74	3.77	3.74	3.75	59200
2011-03-15	3.66	3.78	3.63	3.74	222140
2011-03-16	3.74	3.77	3.73	3.75	113392
2011-03-17	3.80	3.80	3.76	3.79	103380
2011-03-18	3.81	3.82	3.76	3.79	123932
2011-03-21	3.83	3.83	3.79	3.83	149932
2011-03-22	3.85	3.85	3.78	3.82	52332
2011-03-23	3.84	3.84	3.78	3.82	113600
2011-03-24	3.83	3.83	3.81	3.83	85576
2011-03-25	3.84	3.84	3.81	3.82	146904
2011-03-28	3.84	3.85	3.82	3.82	60236
2011-03-29	3.84	3.90	3.83	3.86	115396
2011-03-30	3.93	3.93	3.86	3.90	77624
2011-03-31	3.89	3.89	3.81	3.88	99784
2011-04-01	3.90	3.93	3.87	3.92	61900
2011-04-04	3.92	3.95	3.89	3.91	56504
2011-04-05	3.90	3.98	3.88	3.91	47660
2011-04-06	3.95	4.16	3.94	4.03	211868
2011-04-07	4.04	4.09	3.95	4.04	190756
2011-04-08	4.07	4.07	3.89	3.90	77124
2011-04-11	3.89	3.92	3.81	3.89	69756
2011-04-12	3.87	3.91	3.81	3.86	96524
2011-04-13	3.66	3.81	3.64	3.78	130384
2011-04-14	3.77	3.81	3.77	3.77	136868
2011-04-15	3.78	3.82	3.76	3.79	102424
2011-04-18	3.76	3.80	3.76	3.78	65928
2011-04-19	3.78	3.83	3.76	3.78	57056
2011-04-20	3.82	3.86	3.77	3.80	58900
2011-04-21	3.83	3.91	3.81	3.90	108972
2011-04-25	3.89	3.94	3.82	3.85	211720
2011-04-26	3.85	3.97	3.85	3.95	148140
2011-04-27	3.95	4.04	3.93	4.04	268500
2011-04-28	4.04	4.20	4.04	4.20	273132
2011-04-29	4.20	4.23	4.19	4.20	380624
2011-05-02	4.20	4.21	4.14	4.14	43272
2011-05-03	4.11	4.12	3.92	3.96	106128
2011-05-04	3.95	3.93	3.83	3.83	45652
2011-05-05	3.79	4.18	3.79	4.07	343724
2011-05-06	4.07	4.18	4.01	4.02	116884
2011-05-09	4.02	4.11	4.02	4.07	175060
2011-05-10	4.09	4.18	4.08	4.11	546360
2011-05-11	4.11	4.11	4.07	4.07	245092
2011-05-12	4.06	4.09	4.00	4.09	264368
2011-05-13	4.02	4.10	4.01	4.06	315880
2011-05-16	4.05	4.06	3.96	3.97	120252
2011-05-17	3.97	4.11	3.92	4.07	304400
2011-05-18	4.08	4.08	3.95	4.00	195600
2011-05-19	4.03	4.03	3.91	3.94	59212
2011-05-20	3.91	4.04	3.89	4.03	266840
2011-05-23	3.97	3.99	3.93	3.94	285300
2011-05-24	3.94	3.95	3.87	3.88	350616
2011-05-25	3.87	3.87	3.78	3.82	118260
2011-05-26	3.81	3.81	3.75	3.79	110708
2011-05-27	3.80	3.81	3.74	3.75	392792
2011-05-31	3.76	3.80	3.74	3.79	247232
2011-06-01	3.77	3.77	3.74	3.75	223536
2011-06-02	3.75	3.76	3.73	3.75	65008
2011-06-03	3.71	3.75	3.62	3.62	133204
2011-06-06	3.62	3.66	3.57	3.60	311672
2011-06-07	3.62	3.66	3.60	3.62	48016
2011-06-08	3.60	3.60	3.57	3.59	35712
2011-06-09	3.61	3.61	3.52	3.52	252240
2011-06-10	3.51	3.51	3.46	3.48	134616
2011-06-13	3.51	3.56	3.42	3.50	361980
2011-06-14	3.52	3.58	3.49	3.55	150272
2011-06-15	3.52	3.54	3.43	3.46	144440
2011-06-16	3.46	3.76	3.46	3.70	171736
2011-06-17	3.73	3.79	3.48	3.52	236192
2011-06-20	3.51	3.56	3.48	3.52	75292
2011-06-21	3.55	3.71	3.51	3.70	93328
2011-06-22	3.69	3.71	3.60	3.66	72456
2011-06-23	3.61	3.80	3.57	3.68	96668
2011-06-24	3.65	3.75	3.64	3.70	1583348
2011-06-27	3.70	3.71	3.66	3.71	80796
2011-06-28	3.72	3.72	3.67	3.71	56048
2011-06-29	3.73	3.76	3.64	3.65	99500
2011-06-30	3.65	3.71	3.60	3.60	73020
2011-07-01	3.59	3.72	3.56	3.71	157544
2011-07-05	3.70	3.70	3.64	3.66	152692
2011-07-06	3.65	3.70	3.65	3.68	61240
2011-07-07	3.70	3.80	3.68	3.76	58876
2011-07-08	3.70	3.80	3.68	3.78	55088
2011-07-11	3.78	3.79	3.72	3.75	58612
2011-07-12	3.75	3.79	3.74	3.76	41248
2011-07-13	3.75	3.78	3.70	3.78	64220
2011-07-14	3.78	3.78	3.72	3.75	98376
2011-07-15	3.75	3.78	3.69	3.73	84708
2011-07-18	3.74	3.75	3.68	3.70	38888
2011-07-19	3.72	3.76	3.63	3.76	70816
2011-07-20	3.75	3.75	3.69	3.73	22360
2011-07-21	3.73	3.77	3.68	3.75	324224
2011-07-22	3.76	3.78	3.71	3.73	85388
2011-07-25	3.69	3.69	3.49	3.49	154984
2011-07-26	3.51	3.63	3.41	3.44	113464
2011-07-27	3.44	3.52	3.38	3.41	179376
2011-07-28	3.42	3.49	3.38	3.44	68992
2011-07-29	3.41	3.50	3.38	3.50	110036
2011-08-01	3.51	3.56	3.41	3.49	119544
2011-08-02	3.60	3.61	3.36	3.37	121284
2011-08-03	3.37	3.48	3.32	3.47	44620
2011-08-04	3.42	3.50	3.39	3.40	108012
2011-08-05	3.43	3.44	3.30	3.38	82988
2011-08-08	3.37	3.49	3.00	3.09	191180
2011-08-09	3.09	3.31	2.87	3.25	169516
2011-08-10	3.18	3.37	3.12	3.12	156588
2011-08-11	3.33	3.74	3.33	3.65	205468
2011-08-12	3.66	3.75	3.47	3.59	130324
2011-08-15	3.63	3.63	3.50	3.61	138964
2011-08-16	3.57	3.61	3.34	3.44	156600
2011-08-17	3.34	3.49	3.34	3.43	103460
2011-08-18	3.34	3.42	3.28	3.30	202180
2011-08-19	3.25	3.33	3.25	3.29	98164
2011-08-22	3.29	3.31	3.24	3.31	264488
2011-08-23	3.30	3.51	3.27	3.50	131924
2011-08-24	3.50	3.58	3.48	3.56	66180
2011-08-25	3.59	3.63	3.48	3.48	93264
2011-08-26	3.50	3.50	3.44	3.46	51704
2011-08-29	3.46	3.60	3.46	3.59	115048
2011-08-30	3.62	3.69	3.53	3.67	49120
2011-08-31	3.68	3.72	3.54	3.55	185980
2011-09-01	3.57	3.73	3.57	3.67	128276
2011-09-02	3.58	3.65	3.51	3.52	138136
2011-09-06	3.45	3.50	3.34	3.41	139252
2011-09-07	3.47	3.54	3.47	3.51	88000
2011-09-08	3.48	3.53	3.38	3.40	70848
2011-09-09	3.38	3.40	3.22	3.27	143808
2011-09-12	3.23	3.30	3.23	3.28	36232
2011-09-13	3.31	3.37	3.24	3.27	50628
2011-09-14	3.29	3.42	3.29	3.38	65384
2011-09-15	3.41	3.43	3.40	3.42	44924
2011-09-16	3.45	3.49	3.39	3.49	154260
2011-09-19	3.42	3.49	3.39	3.41	40924
2011-09-20	3.41	3.45	3.33	3.34	78212
2011-09-21	3.34	3.37	3.24	3.24	71092
2011-09-22	3.16	3.24	3.14	3.18	371884
2011-09-23	3.18	3.20	3.14	3.18	110024
2011-09-26	3.13	3.24	3.13	3.24	81520
2011-09-27	3.28	3.36	3.28	3.35	102780
2011-09-28	3.36	3.36	3.31	3.31	106912
2011-09-29	3.38	3.39	3.29	3.38	46372
2011-09-30	3.34	3.40	3.34	3.37	109340
2011-10-03	3.33	3.39	3.14	3.19	133596
2011-10-04	3.19	3.48	3.19	3.43	186712
2011-10-05	3.42	3.46	3.22	3.34	80048
2011-10-06	3.32	3.37	3.26	3.37	91656
2011-10-07	3.37	3.37	3.28	3.32	55488
2011-10-10	3.37	3.47	3.31	3.46	69432
2011-10-11	3.43	3.54	3.42	3.54	66156
2011-10-12	3.56	3.65	3.51	3.65	69656
2011-10-13	3.60	3.65	3.42	3.65	54552
2011-10-14	3.69	3.70	3.63	3.70	44576
2011-10-17	3.62	3.63	3.53	3.57	48772
2011-10-18	3.55	3.68	3.53	3.67	66480
2011-10-19	3.68	3.70	3.60	3.61	40060
2011-10-20	3.61	3.63	3.54	3.61	19312
2011-10-21	3.70	3.73	3.64	3.70	99168
2011-10-24	3.72	3.75	3.70	3.75	109648
2011-10-25	3.75	3.75	3.51	3.55	129548
2011-10-26	3.62	3.62	3.44	3.53	151244
2011-10-27	3.68	3.85	3.63	3.84	328064
2011-10-28	3.82	3.87	3.81	3.85	63320
2011-10-31	3.78	3.86	3.78	3.83	119912
2011-11-01	3.68	3.77	3.58	3.64	119040
2011-11-02	3.71	3.77	3.66	3.69	130572
2011-11-03	3.69	3.75	3.57	3.71	284692
2011-11-04	3.67	3.71	3.62	3.70	71328
2011-11-07	3.69	3.73	3.61	3.72	61152
2011-11-08	3.81	3.97	3.76	3.96	211320
2011-11-09	3.81	3.88	3.75	3.80	152820
2011-11-10	3.86	3.92	3.84	3.91	44312
2011-11-11	3.88	3.94	3.87	3.92	114320
2011-11-14	3.88	3.99	3.88	3.91	100168
2011-11-15	3.93	4.10	3.90	4.10	74628
2011-11-16	4.05	4.18	4.04	4.11	197932
2011-11-17	4.11	4.14	4.06	4.12	172496
2011-11-18	4.12	4.17	4.08	4.10	116616
2011-11-21	4.04	4.12	4.04	4.10	74884
2011-11-22	4.04	4.10	4.00	4.08	101312
2011-11-23	4.00	4.06	3.88	3.88	181484
2011-11-25	3.89	4.02	3.89	3.96	51652
2011-11-28	4.07	4.07	3.94	4.05	129000
2011-11-29	4.04	4.05	3.94	3.96	54800
2011-11-30	4.07	4.12	4.00	4.02	350940
2011-12-01	4.03	4.08	3.94	4.05	81784
2011-12-02	4.10	4.17	4.09	4.14	127080
2011-12-05	4.18	4.18	4.07	4.13	264252
2011-12-06	4.12	4.12	4.04	4.11	68604
2011-12-07	4.09	4.09	4.00	4.06	340788
2011-12-08	4.06	4.06	4.00	4.02	227568
2011-12-09	4.05	4.07	4.02	4.06	163856
2011-12-12	4.03	4.06	4.00	4.00	144204
2011-12-13	4.05	4.05	3.94	4.00	275388
2011-12-14	4.00	4.03	4.00	4.01	191580
2011-12-15	4.04	4.04	3.99	4.03	414916
2011-12-16	4.02	4.04	3.98	4.01	655912
2011-12-19	4.04	4.06	4.01	4.01	161868
2011-12-20	4.05	4.06	3.98	4.06	211668
2011-12-21	4.04	4.06	4.03	4.05	127296
2011-12-22	4.05	4.07	4.04	4.05	118060
2011-12-23	4.05	4.06	4.03	4.05	63316
2011-12-27	4.05	4.06	3.98	4.05	109564
2011-12-28	4.05	4.07	3.95	4.05	192852
2011-12-29	4.06	4.06	4.02	4.05	133108
2011-12-30	4.05	4.07	4.04	4.06	195784
2012-01-03	4.07	4.16	4.07	4.16	262840
2012-01-04	4.18	4.18	4.11	4.14	124228
2012-01-05	4.12	4.18	4.10	4.17	109696
2012-01-06	4.16	4.20	4.13	4.18	140788
2012-01-09	4.18	4.21	4.13	4.18	212232
2012-01-10	4.23	4.23	4.14	4.17	131076
2012-01-11	4.15	4.15	4.12	4.15	109948
2012-01-12	4.15	4.16	4.09	4.13	127108
2012-01-13	4.08	4.12	4.07	4.10	144144
2012-01-17	4.13	4.15	4.09	4.10	128848
2012-01-18	4.10	4.11	4.07	4.10	159948
2012-01-19	4.10	4.10	4.08	4.10	34260
2012-01-20	4.10	4.12	4.08	4.10	111336
2012-01-23	4.11	4.15	4.10	4.12	117004
2012-01-24	4.09	4.13	4.07	4.13	121068
2012-01-25	4.13	4.16	3.97	4.15	257328
2012-01-26	4.16	4.16	4.11	4.14	137732
2012-01-27	4.13	4.18	4.09	4.18	232416
2012-01-30	4.17	4.20	4.16	4.17	48172
2012-01-31	4.20	4.21	4.12	4.18	367304
2012-02-01	4.19	4.24	4.17	4.20	371556
2012-02-02	4.19	4.23	4.14	4.22	267500
2012-02-03	4.22	4.25	4.17	4.24	537864
2012-02-06	4.37	4.37	4.20	4.23	187084
2012-02-07	4.23	4.23	4.20	4.21	186796
2012-02-08	4.22	4.24	4.19	4.20	92792
2012-02-09	4.24	4.24	4.15	4.18	183312
2012-02-10	4.16	4.21	4.14	4.17	96820
2012-02-13	4.21	4.21	4.15	4.20	96608
2012-02-14	4.16	4.21	4.16	4.19	94856
2012-02-15	4.20	4.20	4.08	4.14	158876
2012-02-16	4.13	4.21	4.10	4.20	121680
2012-02-17	4.20	4.20	4.14	4.16	144788
2012-02-21	4.16	4.20	4.16	4.18	99352
2012-02-22	4.17	4.20	4.15	4.17	83784
2012-02-23	4.15	4.18	4.10	4.13	207212
2012-02-24	4.13	4.16	4.10	4.14	139280
2012-02-27	4.12	4.20	4.11	4.18	138572
2012-02-28	4.20	4.20	4.11	4.11	49620
2012-02-29	4.13	4.15	4.10	4.10	110628
2012-03-01	4.13	4.20	4.10	4.12	129580
2012-03-02	4.13	4.14	4.06	4.06	100492
2012-03-05	4.04	4.06	3.99	4.03	56936
2012-03-06	4.00	4.04	3.87	3.90	150496
2012-03-07	3.91	4.12	3.87	4.10	247940
2012-03-08	4.13	4.22	4.04	4.13	224504
2012-03-09	4.12	4.22	4.12	4.17	201648
2012-03-12	4.16	4.16	4.07	4.10	92128
2012-03-13	4.15	4.16	4.09	4.15	93204
2012-03-14	4.15	4.17	4.05	4.08	131976
2012-03-15	4.10	4.19	4.07	4.18	69216
2012-03-16	4.19	4.19	4.14	4.15	178220
2012-03-19	4.17	4.31	4.13	4.27	214004
2012-03-20	4.25	4.31	4.22	4.25	119552
2012-03-21	4.26	4.27	4.23	4.25	60452
2012-03-22	4.22	4.28	4.21	4.26	78988
2012-03-23	4.27	4.28	4.24	4.27	112780
2012-03-26	4.31	4.37	4.29	4.33	150484
2012-03-27	4.32	4.38	4.32	4.34	92512
2012-03-28	4.35	4.40	4.34	4.37	127352
2012-03-29	4.36	4.37	4.30	4.33	58124
2012-03-30	4.37	4.37	4.27	4.27	119824
2012-04-02	4.28	4.29	4.25	4.28	126788
2012-04-03	4.26	4.38	4.24	4.36	176336
2012-04-04	4.33	4.44	4.28	4.41	62000
2012-04-05	4.42	4.43	4.35	4.37	174444
2012-04-09	4.32	4.33	4.26	4.26	46416
2012-04-10	4.26	4.28	4.25	4.26	94688
2012-04-11	4.29	4.33	4.29	4.31	92588
2012-04-12	4.30	4.49	4.30	4.40	136784
2012-04-13	4.40	4.41	4.29	4.30	90000
2012-04-16	4.31	4.35	4.26	4.33	27200
2012-04-17	4.37	4.38	4.31	4.33	88704
2012-04-18	4.31	4.35	4.31	4.32	113684
2012-04-19	4.32	4.42	4.31	4.42	148656
2012-04-20	4.49	4.49	4.34	4.43	197564
2012-04-23	4.36	4.40	4.32	4.33	77436
2012-04-24	4.32	4.38	4.27	4.38	90368
2012-04-25	4.38	4.44	4.34	4.41	109856
2012-04-26	4.39	4.48	4.28	4.45	229604
2012-04-27	4.45	4.49	4.43	4.48	61740
2012-04-30	4.48	4.48	4.44	4.44	61804
2012-05-01	4.44	4.49	4.44	4.44	116280
2012-05-02	4.44	4.53	4.44	4.51	226264
2012-05-03	4.53	4.62	4.47	4.48	267752
2012-05-04	4.48	4.65	4.48	4.59	577152
2012-05-07	4.56	4.71	4.47	4.62	86492
2012-05-08	4.60	4.75	4.60	4.73	622076
2012-05-09	4.70	4.73	4.70	4.70	145052
2012-05-10	4.73	4.75	4.68	4.70	484336
2012-05-11	4.66	4.74	4.65	4.71	222824
2012-05-14	4.69	4.75	4.69	4.72	142592
2012-05-15	4.74	4.75	4.71	4.72	73648
2012-05-16	4.74	4.75	4.68	4.73	60384
2012-05-17	4.75	4.75	4.68	4.70	240036
2012-05-18	4.69	4.73	4.60	4.65	258948
2012-05-21	4.69	4.71	4.63	4.66	261236
2012-05-22	4.66	4.72	4.58	4.60	210552
2012-05-23	4.58	4.62	4.55	4.60	309608
2012-05-24	4.64	4.64	4.56	4.59	113992
2012-05-25	4.59	4.64	4.59	4.62	76584
2012-05-29	4.62	4.66	4.60	4.63	167344
2012-05-30	4.60	4.72	4.59	4.71	153864
2012-05-31	4.70	4.75	4.68	4.70	113220
2012-06-01	4.60	4.68	4.53	4.54	127632
2012-06-04	4.55	4.70	4.55	4.70	112996
2012-06-05	4.69	4.69	4.62	4.63	207908
2012-06-06	4.64	4.71	4.59	4.71	193264
2012-06-07	4.75	4.76	4.59	4.61	198164
2012-06-08	4.62	4.69	4.59	4.65	170572
2012-06-11	4.69	4.70	4.64	4.67	232468
2012-06-12	4.68	4.68	4.56	4.62	138284
2012-06-13	4.66	4.66	4.56	4.56	113576
2012-06-14	4.58	4.73	4.58	4.68	424620
2012-06-15	4.66	4.70	4.58	4.62	254540
2012-06-18	4.61	4.71	4.55	4.55	204304
2012-06-19	4.60	4.71	4.58	4.71	415300
2012-06-20	4.69	4.74	4.66	4.67	101920
2012-06-21	4.62	4.70	4.58	4.62	198072
2012-06-22	4.65	4.83	4.64	4.80	973944
2012-06-25	4.74	4.94	4.73	4.84	478928
2012-06-26	4.86	4.89	4.70	4.72	195624
2012-06-27	4.74	4.94	4.73	4.85	274884
2012-06-28	4.84	4.89	4.81	4.86	112856
2012-06-29	4.94	4.98	4.89	4.94	319516
2012-07-02	4.95	5.02	4.95	5.01	159324
2012-07-03	5.03	5.03	5.00	5.03	46700
2012-07-05	5.01	5.08	5.00	5.03	212748
2012-07-06	5.00	5.09	4.98	5.06	149988
2012-07-09	5.05	5.06	5.03	5.05	193220
2012-07-10	5.09	5.11	4.93	4.97	180320
2012-07-11	4.96	5.01	4.91	4.94	101096
2012-07-12	4.93	4.95	4.88	4.94	102488
2012-07-13	4.93	5.07	4.93	5.05	205168
2012-07-16	5.06	5.09	5.03	5.08	91320
2012-07-17	5.11	5.11	5.06	5.08	106716
2012-07-18	5.09	5.17	5.08	5.12	238600
2012-07-19	5.12	5.15	5.11	5.11	115064
2012-07-20	5.08	5.12	5.08	5.11	116124
2012-07-23	5.09	5.11	5.04	5.09	200960
2012-07-24	5.09	5.11	5.04	5.09	193968
2012-07-25	5.10	5.12	5.06	5.11	141452
2012-07-26	5.14	5.14	4.98	5.06	219572
2012-07-27	5.05	5.09	5.00	5.04	146304
2012-07-30	5.04	5.12	5.04	5.08	97100
2012-07-31	5.06	5.11	5.01	5.04	94036
2012-08-01	5.05	5.09	5.04	5.07	171020
2012-08-02	5.06	5.12	4.98	5.10	158836
2012-08-03	5.13	5.25	5.11	5.20	274692
2012-08-06	5.21	5.25	5.20	5.23	127996
2012-08-07	5.23	5.41	5.23	5.27	117780
2012-08-08	5.26	5.28	5.24	5.25	260696
2012-08-09	5.24	5.60	5.24	5.45	372032
2012-08-10	5.75	5.75	5.45	5.54	202572
2012-08-13	5.56	5.59	5.43	5.57	267068
2012-08-14	5.61	5.63	5.58	5.60	251388
2012-08-15	5.62	5.65	5.60	5.63	244064
2012-08-16	5.61	5.75	5.60	5.73	244724
2012-08-17	5.71	5.93	5.63	5.75	243352
2012-08-20	5.78	5.78	5.72	5.74	137120
2012-08-21	5.78	5.82	5.75	5.78	253156
2012-08-22	5.77	5.80	5.70	5.77	149736
2012-08-23	5.78	5.81	5.60	5.63	103860
2012-08-24	5.64	5.69	5.46	5.67	106844
2012-08-27	5.67	5.73	5.66	5.68	146740
2012-08-28	5.68	5.70	5.55	5.65	106512
2012-08-29	5.69	5.86	5.66	5.83	349048
2012-08-30	5.83	5.92	5.82	5.88	280576
2012-08-31	5.93	5.93	5.86	5.89	153508
2012-09-04	5.89	5.92	5.87	5.92	152812
2012-09-05	5.93	6.05	5.93	6.04	616328
2012-09-06	6.11	6.18	6.05	6.17	623816
2012-09-07	6.22	6.30	6.15	6.29	373488
2012-09-10	6.50	6.57	6.37	6.39	525852
2012-09-11	6.38	6.46	6.35	6.42	368284
2012-09-12	6.44	6.51	6.38	6.50	558744
2012-09-13	6.50	6.59	6.48	6.57	481736
2012-09-14	6.57	6.65	6.55	6.59	658592
2012-09-17	6.59	6.67	6.56	6.64	565476
2012-09-18	6.62	6.63	6.54	6.56	238960
2012-09-19	6.53	6.59	6.50	6.50	339708
2012-09-20	6.43	6.51	6.23	6.49	702636
2012-09-21	6.56	6.56	6.47	6.47	638340
2012-09-24	6.45	6.49	6.44	6.46	243600
2012-09-25	6.49	6.53	6.43	6.49	344004
2012-09-26	6.53	6.57	6.43	6.54	274272
2012-09-27	6.56	6.57	6.50	6.52	218340
2012-09-28	6.50	6.61	6.44	6.51	536004
2012-10-01	6.54	6.61	6.51	6.55	319268
2012-10-02	6.57	6.73	6.55	6.67	504368
2012-10-03	6.70	6.88	6.70	6.82	351088
2012-10-04	6.80	6.89	6.80	6.89	526652
2012-10-05	6.91	7.00	6.79	6.86	623524
2012-10-08	6.85	6.96	6.78	6.93	243280
2012-10-09	6.96	6.96	6.80	6.81	177308
2012-10-10	6.81	6.97	6.81	6.91	156860
2012-10-11	6.94	7.00	6.90	6.91	263924
2012-10-12	6.90	6.90	6.82	6.82	97816
2012-10-15	6.85	6.98	6.83	6.93	386288
2012-10-16	6.95	7.07	6.95	7.00	383452
2012-10-17	7.04	7.05	7.00	7.00	236344
2012-10-18	7.00	7.05	6.81	6.88	399336
2012-10-19	6.85	6.85	6.63	6.66	264056
2012-10-22	6.65	6.81	6.65	6.72	248132
2012-10-23	6.66	6.74	6.53	6.73	266696
2012-10-24	6.74	6.75	6.69	6.72	142880
2012-10-25	6.74	6.78	6.70	6.75	182696
2012-10-26	6.74	6.87	6.74	6.81	308660
2012-10-31	6.88	7.11	6.86	7.03	766512
2012-11-01	7.07	7.10	6.85	6.88	496388
2012-11-02	6.99	7.00	6.87	6.89	185236
2012-11-05	6.91	7.05	6.85	6.96	215476
2012-11-06	7.01	7.05	6.99	7.03	251496
2012-11-07	7.00	7.04	6.88	6.92	278644
2012-11-08	6.98	7.05	6.87	6.90	284476
2012-11-09	6.81	6.96	6.75	6.94	456668
2012-11-12	6.98	6.99	6.84	6.87	503432
2012-11-13	6.87	6.94	6.77	6.78	369912
2012-11-14	6.76	6.81	6.38	6.38	636768
2012-11-15	6.38	6.39	5.98	6.30	821656
2012-11-16	6.27	6.58	6.27	6.51	317544
2012-11-19	6.59	6.69	6.53	6.58	358208
2012-11-20	6.58	6.59	6.39	6.45	238784
2012-11-21	6.49	6.61	6.48	6.52	281760
2012-11-23	6.64	6.81	6.53	6.77	252840
2012-11-26	6.80	6.84	6.65	6.83	353452
2012-11-27	6.84	6.96	6.84	6.85	192288
2012-11-28	6.85	6.86	6.70	6.72	188568
2012-11-29	6.78	6.87	6.64	6.73	227624
2012-11-30	6.73	6.80	6.54	6.67	482320
2012-12-03	6.72	6.76	6.56	6.63	298720
2012-12-04	6.61	6.71	6.58	6.61	201580
2012-12-05	6.60	6.69	6.42	6.66	638980
2012-12-06	6.69	6.69	6.57	6.62	186160
2012-12-07	6.69	6.69	6.58	6.59	129824
2012-12-10	6.63	6.63	6.58	6.60	276140
2012-12-11	6.59	6.59	6.54	6.58	409076
2012-12-12	6.58	6.58	6.52	6.55	300604
2012-12-13	6.55	6.61	6.52	6.60	760620
2012-12-14	6.61	6.63	6.56	6.61	774512
2012-12-17	6.63	6.70	6.62	6.69	297404
2012-12-18	6.71	6.88	6.69	6.86	786072
2012-12-19	6.83	6.93	6.70	6.93	374140
2012-12-20	6.90	7.00	6.88	6.98	300904
2012-12-21	6.92	6.98	6.89	6.92	614728
2012-12-24	6.95	6.97	6.77	6.77	129848
2012-12-26	6.80	6.85	6.69	6.69	136692
2012-12-27	6.71	6.87	6.63	6.85	451396
2012-12-28	6.81	6.86	6.73	6.76	512140
2012-12-31	6.78	6.98	6.77	6.95	240884
2013-01-02	7.06	7.13	7.01	7.11	580896
2013-01-03	7.16	7.20	7.10	7.16	340076
2013-01-04	7.20	7.33	7.17	7.26	417836
2013-01-07	7.27	7.35	7.23	7.24	363536
2013-01-08	7.26	7.44	7.26	7.43	334652
2013-01-09	7.46	7.46	7.38	7.40	252484
2013-01-10	7.44	7.46	7.18	7.20	397144
2013-01-11	7.23	7.45	7.13	7.42	326136
2013-01-14	7.47	7.61	7.43	7.54	243088
2013-01-15	7.50	7.57	7.44	7.45	340880
2013-01-16	7.45	7.54	7.45	7.50	246300
2013-01-17	7.55	7.56	7.49	7.51	275688
2013-01-18	7.50	7.57	7.50	7.55	247532
2013-01-22	7.57	7.85	7.55	7.81	613136
2013-01-23	7.83	7.83	7.64	7.66	280616
2013-01-24	7.68	7.68	7.44	7.51	485424
2013-01-25	7.54	7.59	7.49	7.54	511096
2013-01-28	7.57	7.64	7.53	7.60	311188
2013-01-29	7.62	7.67	7.55	7.63	352916
2013-01-30	7.63	8.00	7.62	7.85	854544
2013-01-31	7.94	8.09	7.88	7.99	780604
2013-02-01	8.19	8.25	8.09	8.19	889984
2013-02-04	8.19	8.34	8.16	8.25	619896
2013-02-05	8.33	8.37	8.28	8.34	507116
2013-02-06	8.43	8.45	8.15	8.23	796892
2013-02-07	8.28	8.38	8.24	8.37	424164
2013-02-08	8.40	8.51	8.36	8.51	796456
2013-02-11	8.54	8.79	8.52	8.78	698524
2013-02-12	8.81	8.95	8.66	8.85	373932
2013-02-13	8.98	8.98	8.80	8.86	419972
2013-02-14	8.89	8.98	8.87	8.95	321936
2013-02-15	9.00	9.00	8.86	8.92	366388
2013-02-19	8.91	8.97	8.64	8.87	525376
2013-02-20	8.85	8.88	8.71	8.72	447316
2013-02-21	8.66	8.66	8.09	8.39	1195060
2013-02-22	8.42	8.58	8.32	8.41	347584
2013-02-25	8.49	8.54	8.14	8.18	573044
2013-02-26	8.19	8.34	8.03	8.27	545996
2013-02-27	8.24	8.35	8.23	8.27	429924
2013-02-28	8.29	8.49	8.23	8.42	290856
2013-03-01	8.42	8.56	8.35	8.50	295360
2013-03-04	8.56	8.58	8.44	8.51	601120
2013-03-05	8.58	8.74	8.53	8.70	507240
2013-03-06	8.77	8.89	8.72	8.77	687060
2013-03-07	8.81	8.81	8.69	8.76	743692
2013-03-08	8.87	9.06	8.71	8.94	950300
2013-03-11	8.97	9.04	8.89	8.94	704264
2013-03-12	8.93	8.94	8.58	8.61	504044
2013-03-13	8.56	8.86	8.50	8.82	372164
2013-03-14	8.87	8.91	8.71	8.80	304708
2013-03-15	8.83	8.93	8.73	8.79	1293620
2013-03-18	8.68	8.88	8.65	8.85	532952
2013-03-19	8.80	8.87	8.70	8.83	357404
2013-03-20	8.90	9.00	8.86	8.91	295368
2013-03-21	8.89	9.04	8.83	8.85	310804
2013-03-22	8.90	9.00	8.79	8.89	275176
2013-03-25	8.94	9.00	8.86	8.89	213376
2013-03-26	8.95	9.03	8.87	8.97	202116
2013-03-27	8.98	9.06	8.86	9.04	313848
2013-03-28	9.07	9.21	8.81	8.97	431300
2013-04-01	8.99	9.00	8.81	8.99	397304
2013-04-02	9.00	9.07	8.88	8.89	261888
2013-04-03	8.89	8.93	8.83	8.90	306392
2013-04-04	8.91	8.95	8.85	8.95	318304
2013-04-05	8.85	8.96	8.82	8.89	344696
2013-04-08	8.93	9.16	8.87	9.14	357344
2013-04-09	9.18	9.18	8.84	8.88	524224
2013-04-10	8.88	9.11	8.86	9.04	227908
2013-04-11	9.06	9.06	8.88	8.94	190344
2013-04-12	8.89	8.93	8.82	8.90	216416
2013-04-15	8.82	8.88	8.76	8.82	656000
2013-04-16	8.83	8.99	8.82	8.95	499380
2013-04-17	8.88	9.02	8.87	9.00	464468
2013-04-18	9.00	9.18	8.98	9.18	470964
2013-04-19	9.16	9.39	9.16	9.38	267908
2013-04-22	9.42	9.75	9.34	9.69	644824
2013-04-23	9.76	9.96	9.75	9.87	466308
2013-04-24	9.89	9.95	9.71	9.86	268780
2013-04-25	9.85	9.98	9.78	9.86	408120
2013-04-26	9.82	10.13	9.77	10.06	416312
2013-04-29	10.08	10.25	9.95	10.13	262504
2013-04-30	10.12	10.22	10.00	10.20	340028
2013-05-01	10.21	10.27	9.38	9.44	893128
2013-05-02	9.49	10.00	9.49	9.87	365772
2013-05-03	9.97	10.13	9.80	9.87	268192
2013-05-06	9.93	10.01	9.80	9.90	265632
2013-05-07	9.91	10.06	9.86	10.05	200828
2013-05-08	10.05	10.14	9.95	9.99	455116
2013-05-09	9.96	10.46	9.96	10.24	764716
2013-05-10	10.30	10.38	10.13	10.21	334684
2013-05-13	10.13	10.25	10.13	10.16	338840
2013-05-14	10.19	10.31	10.12	10.15	572748
2013-05-15	10.15	10.27	10.07	10.21	694992
2013-05-16	10.15	10.20	10.09	10.12	181212
2013-05-17	10.17	10.17	10.03	10.10	457388
2013-05-20	10.12	10.20	10.07	10.10	414304
2013-05-21	10.17	10.19	10.04	10.08	264340
2013-05-22	10.09	10.16	9.75	9.81	563088
2013-05-23	9.92	10.38	9.81	10.25	1226832
2013-05-24	10.37	10.47	10.12	10.41	961660
2013-05-28	10.61	10.88	10.52	10.70	1119732
2013-05-29	10.75	11.61	10.75	11.24	1536876
2013-05-30	11.31	11.68	11.27	11.59	825436
2013-05-31	11.61	11.83	11.60	11.71	1139524
2013-06-03	11.75	12.18	11.70	12.13	1075928
2013-06-04	12.23	12.30	12.01	12.13	914812
2013-06-05	12.13	12.37	12.06	12.09	1302452
2013-06-06	12.08	12.08	11.75	11.95	867476
2013-06-07	11.83	11.86	11.26	11.42	1406248
2013-06-10	11.38	11.49	11.37	11.42	503816
2013-06-11	11.36	11.47	11.30	11.39	444856
2013-06-12	11.48	11.50	11.31	11.33	400372
2013-06-13	11.33	11.63	11.20	11.57	355524
2013-06-14	11.61	11.64	11.53	11.58	275856
2013-06-17	11.62	11.78	11.56	11.77	301580
2013-06-18	11.96	12.35	11.77	12.14	1055588
2013-06-19	12.18	12.50	12.02	12.24	987624
2013-06-20	12.25	12.27	11.91	12.00	812764
2013-06-21	12.06	12.16	11.76	11.89	766152
2013-06-24	11.84	11.91	10.85	11.16	1729464
2013-06-25	11.29	11.68	11.25	11.58	918316
2013-06-26	11.71	11.93	11.61	11.78	479692
2013-06-27	11.75	11.75	11.40	11.42	785148
2013-06-28	11.42	11.55	11.42	11.46	2277548
2013-07-01	11.73	11.73	11.40	11.50	801536
2013-07-02	11.57	11.96	11.47	11.64	654648
2013-07-03	11.59	11.78	11.55	11.74	169408
2013-07-05	11.92	11.96	11.70	11.91	447012
2013-07-08	12.03	12.32	11.97	12.28	1086296
2013-07-09	12.50	12.75	12.15	12.20	1176344
2013-07-10	12.22	12.32	12.05	12.25	439988
2013-07-11	12.47	12.49	12.19	12.35	487248
2013-07-12	12.41	12.74	12.35	12.71	657912
2013-07-15	12.85	13.30	12.80	13.01	1086816
2013-07-16	13.06	13.19	12.66	12.70	534552
2013-07-17	12.72	12.80	12.50	12.65	444576
2013-07-18	12.67	12.69	12.56	12.58	478216
2013-07-19	12.58	12.86	12.54	12.85	265896
2013-07-22	12.88	12.88	12.61	12.66	319920
2013-07-23	12.76	12.99	12.68	12.84	496948
2013-07-24	12.98	13.24	12.89	13.18	758012
2013-07-25	13.16	13.28	12.96	13.26	842396
2013-07-26	13.36	13.51	13.12	13.47	662284
2013-07-29	13.56	13.63	13.47	13.58	488876
2013-07-30	13.69	13.75	13.43	13.45	490660
2013-07-31	13.44	13.65	13.38	13.56	531216
2013-08-01	13.69	14.01	13.56	14.00	639568
2013-08-02	14.05	14.35	13.83	14.26	1111084
2013-08-05	14.28	14.51	14.15	14.50	847080
2013-08-06	14.54	14.81	14.45	14.57	816100
2013-08-07	15.25	15.38	14.59	15.37	1438616
2013-08-08	15.50	16.41	15.38	16.30	1780072
2013-08-09	16.32	16.76	16.23	16.75	1163516
2013-08-12	16.74	16.82	16.30	16.39	1355428
2013-08-13	16.68	17.27	16.42	17.21	1262336
2013-08-14	17.35	17.36	16.95	17.03	1034464
2013-08-15	16.97	16.97	16.26	16.45	1513268
2013-08-16	16.48	17.04	16.48	16.87	956300
2013-08-19	16.95	16.95	16.55	16.56	869012
2013-08-20	16.62	16.75	16.34	16.46	970400
2013-08-21	16.47	16.47	15.42	15.96	1683492
2013-08-22	15.99	16.60	15.91	16.58	867884
2013-08-23	16.66	16.76	16.29	16.59	583092
2013-08-26	16.64	16.68	16.32	16.36	542360
2013-08-27	16.15	16.18	15.50	15.57	941144
2013-08-28	15.57	16.14	15.52	16.06	776000
2013-08-29	16.06	16.33	16.06	16.16	656232
2013-08-30	16.16	16.33	16.13	16.19	633504
2013-09-03	16.48	16.55	16.03	16.14	564620
2013-09-04	16.14	16.29	16.06	16.16	818968
2013-09-05	16.13	16.17	15.68	15.80	863996
2013-09-06	15.86	15.89	15.15	15.73	713904
2013-09-09	15.73	15.76	15.14	15.17	1214916
2013-09-10	15.19	16.07	15.19	15.88	817076
2013-09-11	15.90	16.19	15.78	16.06	429480
2013-09-12	16.15	16.15	15.83	15.89	339364
2013-09-13	15.88	16.04	15.82	16.02	345992
2013-09-16	16.25	16.30	15.78	15.81	420260
2013-09-17	16.38	16.90	16.35	16.74	1454060
2013-09-18	16.78	16.84	16.51	16.75	6739480
2013-09-19	16.84	16.84	16.41	16.59	1140752
2013-09-20	16.76	16.76	16.34	16.65	998380
2013-09-23	16.57	16.66	15.88	16.11	902100
2013-09-24	16.08	16.42	16.02	16.26	508068
2013-09-25	16.24	16.47	15.92	16.21	528024
2013-09-26	16.26	16.41	16.03	16.39	455824
2013-09-27	16.24	16.44	16.15	16.18	395864
2013-09-30	15.94	16.43	15.79	16.20	719984
2013-10-01	16.23	16.49	16.15	16.48	390712
2013-10-02	16.42	16.42	16.08	16.19	429024
2013-10-03	16.16	16.28	16.01	16.15	298528
2013-10-04	16.02	16.48	16.02	16.28	373116
2013-10-07	16.21	16.47	16.06	16.13	621732
2013-10-08	16.09	16.15	15.25	15.39	835652
2013-10-09	15.39	15.99	15.31	15.87	623476
2013-10-10	16.11	16.36	16.03	16.30	356560
2013-10-11	16.15	16.49	16.15	16.48	330760
2013-10-14	16.46	17.09	16.35	17.00	854300
2013-10-15	17.00	17.05	16.75	16.96	660340
2013-10-16	16.98	17.85	16.85	17.43	1330956
2013-10-17	17.43	17.50	17.08	17.44	963024
2013-10-18	17.56	17.75	17.22	17.63	579352
2013-10-21	17.64	17.73	17.52	17.59	407372
2013-10-22	17.47	17.57	16.68	16.97	1023180
2013-10-23	16.84	16.95	16.00	16.14	1107840
2013-10-24	16.19	16.78	16.08	16.61	760092
2013-10-25	16.61	16.66	16.17	16.63	579796
2013-10-28	16.65	16.83	16.31	16.64	493796
2013-10-29	16.62	16.79	16.52	16.65	345132
2013-10-30	16.41	16.44	14.67	14.76	2447920
2013-10-31	14.69	15.36	14.39	15.11	1762428
2013-11-01	15.10	15.19	14.97	15.02	756820
2013-11-04	15.01	15.39	14.65	15.32	1253100
2013-11-05	15.50	17.54	15.50	17.25	2176332
2013-11-06	17.36	17.37	16.70	16.82	913956
2013-11-07	16.91	17.08	16.26	16.26	489428
2013-11-08	16.22	17.15	16.13	17.01	659480
2013-11-11	17.03	17.17	16.59	16.66	869604
2013-11-12	16.67	17.11	16.63	17.09	630080
2013-11-13	17.06	17.30	16.82	17.28	502704
2013-11-14	17.39	18.06	17.33	18.04	1570824
2013-11-15	18.01	18.81	17.77	18.71	1181596
2013-11-18	18.87	19.10	18.40	18.49	937812
2013-11-19	18.48	18.69	18.18	18.25	540472
2013-11-20	18.25	18.59	18.15	18.30	378400
2013-11-21	18.39	18.85	18.34	18.82	381316
2013-11-22	18.82	19.22	18.63	19.12	478980
2013-11-25	19.12	19.19	18.80	18.92	394404
2013-11-26	19.00	19.57	18.75	19.23	718924
2013-11-27	19.30	20.13	19.29	20.11	697796
2013-11-29	20.25	20.55	20.01	20.49	448096
2013-12-02	20.57	20.57	19.59	19.96	1021000
2013-12-03	19.87	20.00	19.64	19.86	992972
2013-12-04	19.74	20.12	19.66	20.07	457592
2013-12-05	20.08	20.30	19.93	20.01	540784
2013-12-06	20.05	20.13	19.82	19.89	494620
2013-12-09	20.00	20.12	19.59	19.74	614456
2013-12-10	19.73	20.13	19.60	19.81	788200
2013-12-11	19.90	19.90	19.18	19.28	496820
2013-12-12	19.22	19.61	19.16	19.40	694480
2013-12-13	19.50	19.95	19.34	19.65	668920
2013-12-16	19.68	20.05	19.51	19.88	442568
2013-12-17	19.78	19.92	19.39	19.75	582848
2013-12-18	19.75	20.05	19.13	20.00	1200192
2013-12-19	19.88	20.15	19.63	19.71	1016264
2013-12-20	19.71	20.00	19.63	19.65	590384
2013-12-23	19.71	20.09	19.47	20.02	556852
2013-12-24	20.00	20.01	19.85	19.98	180520
2013-12-26	19.89	20.00	19.72	19.79	328436
2013-12-27	19.75	19.99	19.27	19.57	710908
2013-12-30	19.64	19.68	19.27	19.34	312860
2013-12-31	19.38	19.73	19.38	19.61	521716
2014-01-02	19.50	19.55	18.83	18.99	887332
2014-01-03	19.05	19.14	18.94	18.99	362680
2014-01-06	18.99	19.40	18.88	18.89	589412
2014-01-07	18.91	19.25	18.85	18.90	462680
2014-01-08	18.91	19.62	18.81	19.59	683748
2014-01-09	19.69	20.12	19.63	20.10	746992
2014-01-10	20.13	20.39	19.63	19.70	606924
2014-01-13	19.68	19.76	19.23	19.42	426824
2014-01-14	19.31	19.89	19.31	19.73	446624
2014-01-15	19.75	20.02	19.52	19.89	668412
2014-01-16	19.79	19.95	19.51	19.75	483840
2014-01-17	19.71	20.06	19.63	20.06	509548
2014-01-21	20.22	20.75	20.12	20.15	918632
2014-01-22	20.18	20.30	20.13	20.27	378700
2014-01-23	20.23	20.48	19.91	20.17	703636
2014-01-24	19.98	20.15	19.88	19.95	653992
2014-01-27	19.95	20.36	19.53	19.93	1485780
2014-01-28	19.96	20.24	19.88	20.17	660636
2014-01-29	19.99	20.24	19.94	19.99	473064
2014-01-30	20.25	21.10	20.12	20.67	659788
2014-01-31	20.32	20.77	20.32	20.69	396180
2014-02-03	20.72	20.96	19.16	19.36	1025500
2014-02-04	19.39	19.55	18.89	19.03	738032
2014-02-05	19.00	19.75	18.92	19.07	911272
2014-02-06	19.20	19.65	19.20	19.58	654392
2014-02-07	19.74	20.10	19.71	20.03	705856
2014-02-10	20.10	20.12	19.78	20.06	347424
2014-02-11	20.16	20.39	20.06	20.17	460528
2014-02-12	20.13	20.49	20.13	20.33	327096
2014-02-13	20.21	20.69	20.21	20.63	480636
2014-02-14	20.67	20.85	20.49	20.80	297592
2014-02-18	21.00	21.84	20.90	21.70	714908
2014-02-19	21.54	21.81	21.20	21.27	632092
2014-02-20	21.28	21.73	21.13	21.66	382828
2014-02-21	21.77	21.93	21.45	21.60	496520
2014-02-24	21.73	22.38	21.70	22.26	552500
2014-02-25	22.38	23.06	22.10	22.49	670944
2014-02-26	22.62	23.54	22.49	23.52	933460
2014-02-27	23.55	23.80	23.35	23.63	224812
2014-02-28	23.50	23.62	23.15	23.28	606688
2014-03-03	22.99	23.27	22.75	22.83	677016
2014-03-04	23.21	24.96	23.00	24.56	1179560
2014-03-05	24.56	24.97	24.38	24.88	971792
2014-03-06	25.05	25.90	24.99	25.54	818340
2014-03-07	25.75	25.77	25.08	25.34	980436
2014-03-10	25.38	25.55	24.91	25.27	443452
2014-03-11	25.24	25.75	25.04	25.38	437288
2014-03-12	25.14	26.34	25.01	26.05	800496
2014-03-13	26.36	26.60	25.07	25.11	1085828
2014-03-14	25.00	26.44	25.00	26.39	687292
2014-03-17	26.47	26.64	25.48	25.68	905060
2014-03-18	25.68	26.14	25.21	25.38	1262328
2014-03-19	25.23	25.23	22.50	23.22	3508296
2014-03-20	22.57	23.49	22.39	22.46	1685644
2014-03-21	22.46	22.65	21.56	21.61	1562332
2014-03-24	21.50	21.68	20.39	21.44	2341928
2014-03-25	21.51	21.71	20.75	20.85	1301364
2014-03-26	20.98	21.14	19.31	19.62	2978488
2014-03-27	19.44	19.73	19.10	19.21	1158236
2014-03-28	20.16	22.36	20.08	21.98	3403564
2014-03-31	21.90	22.39	21.23	21.44	1596076
2014-04-01	21.42	21.59	20.94	21.44	1262636
2014-04-02	21.44	21.60	20.77	21.02	941768
2014-04-03	21.07	21.25	19.69	20.42	2303064
2014-04-04	20.62	20.66	19.66	20.00	837956
2014-04-07	19.76	19.89	18.16	18.36	2206916
2014-04-08	19.25	20.46	19.09	19.50	2212256
2014-04-09	19.63	19.63	18.69	19.18	1292196
2014-04-10	19.29	19.29	18.51	18.61	917384
2014-04-11	20.13	21.00	19.50	20.12	3495380
2014-04-14	20.42	20.46	19.80	20.21	1238864
2014-04-15	20.26	20.45	19.62	20.04	890244
2014-04-16	20.15	20.47	19.93	20.32	715988
2014-04-17	20.70	21.50	20.39	21.33	1529504
2014-04-21	21.38	21.72	21.00	21.28	978568
2014-04-22	21.25	21.76	21.08	21.43	749716
2014-04-23	21.48	21.54	21.08	21.25	569920
2014-04-24	21.49	21.49	20.77	20.97	554640
2014-04-25	20.94	21.05	19.98	20.09	826432
2014-04-28	20.23	20.47	19.50	19.85	680260
2014-04-29	19.88	20.22	19.59	19.82	500400
2014-04-30	19.82	20.23	19.60	20.15	522912
2014-05-01	20.01	20.72	19.72	20.37	965716
2014-05-02	20.35	20.98	20.35	20.56	514652
2014-05-05	20.46	20.56	19.92	20.07	532824
2014-05-06	20.31	21.56	20.08	20.76	1568692
2014-05-07	20.80	21.05	19.91	20.50	731972
2014-05-08	20.42	20.92	19.91	19.99	487560
2014-05-09	19.89	20.19	19.63	19.93	561400
2014-05-12	19.98	20.47	19.88	20.40	617256
2014-05-13	20.44	20.62	20.13	20.20	439796
2014-05-14	20.19	20.19	19.16	19.31	1000408
2014-05-15	19.27	19.46	18.52	18.98	870324
2014-05-16	18.97	19.16	18.54	18.81	622736
2014-05-19	18.81	19.12	18.54	19.06	717248
2014-05-20	19.08	19.32	18.86	19.19	807028
2014-05-21	19.23	19.33	18.92	19.02	419876
2014-05-22	19.13	19.42	19.11	19.41	519148
2014-05-23	19.40	19.76	19.26	19.75	444308
2014-05-27	20.02	20.20	19.98	20.11	780908
2014-05-28	20.20	20.20	19.45	19.62	478072
2014-05-29	19.66	19.86	19.38	19.61	261676
2014-05-30	19.65	19.67	19.18	19.21	463512
2014-06-02	19.18	19.18	18.75	19.12	508528
2014-06-03	19.00	19.58	19.00	19.54	742864
2014-06-04	19.45	19.66	19.32	19.56	444416
2014-06-05	19.58	19.94	19.32	19.86	578064
2014-06-06	19.89	20.05	19.76	19.96	435824
2014-06-09	19.97	19.98	19.68	19.91	700796
2014-06-10	19.74	19.85	19.49	19.53	519264
2014-06-11	19.50	19.65	19.16	19.34	560484
2014-06-12	19.37	19.37	18.94	19.12	609524
2014-06-13	19.21	19.25	18.56	18.91	1016596
2014-06-16	18.81	19.43	18.75	19.40	1540232
2014-06-17	19.33	19.75	19.23	19.27	835248
2014-06-18	19.56	19.56	18.56	18.66	2370424
2014-06-19	18.65	18.70	17.84	18.10	1996052
2014-06-20	18.09	18.98	18.09	18.66	2272264
2014-06-23	18.60	18.73	18.15	18.27	1514048
2014-06-24	18.17	18.70	17.88	18.29	1611056
2014-06-25	18.25	18.51	18.16	18.44	720288
2014-06-26	18.47	18.72	18.28	18.55	765064
2014-06-27	18.47	18.87	18.40	18.76	1795104
2014-06-30	18.73	18.87	18.31	18.37	1638820
2014-07-01	18.40	19.24	18.38	18.98	1240860
2014-07-02	19.06	19.17	18.79	18.88	545568
2014-07-03	18.88	19.16	18.75	18.76	554884
2014-07-07	18.82	18.97	18.41	18.52	1180616
2014-07-08	18.39	18.76	16.89	18.19	5356440
2014-07-09	18.18	19.04	18.13	18.83	1210952
2014-07-10	18.59	18.90	18.21	18.78	906672
2014-07-11	18.83	18.90	18.28	18.35	634300
2014-07-14	18.56	18.56	18.28	18.41	438984
2014-07-15	18.36	18.43	17.83	17.96	916020
2014-07-16	18.04	18.19	17.75	17.84	670204
2014-07-17	17.67	17.96	17.42	17.48	974328
2014-07-18	17.46	18.22	17.41	18.15	827260
2014-07-21	18.00	18.15	17.50	17.70	1050352
2014-07-22	17.77	18.07	17.63	17.76	764852
2014-07-23	17.81	17.94	17.62	17.87	877892
2014-07-24	17.81	18.32	17.81	18.14	618840
2014-07-25	18.08	18.32	17.83	18.25	836864
2014-07-28	18.28	18.56	18.15	18.42	866408
2014-07-29	18.38	18.68	18.23	18.65	701464
2014-07-30	18.75	19.00	18.58	18.73	1061196
2014-07-31	18.53	19.13	18.50	18.65	1370760
2014-08-01	18.65	18.81	18.07	18.53	1546528
2014-08-04	18.52	18.71	18.29	18.63	810988
2014-08-05	18.49	18.73	18.37	18.44	856912
2014-08-06	18.39	19.29	18.26	19.06	1183272
2014-08-07	19.27	19.86	19.13	19.49	2104252
2014-08-08	19.62	20.19	19.58	19.88	1440072
2014-08-11	20.02	20.61	19.89	20.39	1270944
2014-08-12	20.33	20.38	19.77	19.95	1234956
2014-08-13	20.10	20.13	19.86	19.94	766584
2014-08-14	20.00	20.05	19.75	19.85	571380
2014-08-15	19.97	19.97	19.41	19.70	837704
2014-08-18	19.97	20.10	19.79	19.99	600740
2014-08-19	20.08	20.08	19.75	19.80	512044
2014-08-20	19.72	19.72	19.44	19.50	538984
2014-08-21	19.61	19.68	19.12	19.62	667592
2014-08-22	19.56	19.66	19.33	19.43	718788
2014-08-25	19.53	19.65	19.32	19.50	642048
2014-08-26	19.50	19.60	19.39	19.47	616456
2014-08-27	19.50	19.58	19.38	19.54	763264
2014-08-28	19.51	19.56	19.29	19.47	604440
2014-08-29	19.55	19.60	19.09	19.25	611916
2014-09-02	19.26	19.43	19.09	19.24	739372
2014-09-03	19.35	19.38	18.96	19.08	556076
2014-09-04	19.07	19.37	18.94	18.98	498448
2014-09-05	18.95	19.22	18.80	19.12	582476
2014-09-08	19.03	19.24	18.78	19.04	559568
2014-09-09	19.07	19.18	18.58	18.64	828116
2014-09-10	18.66	19.11	18.44	19.00	833324
2014-09-11	19.04	19.47	18.91	19.42	828568
2014-09-12	19.48	19.48	18.77	18.90	925736
2014-09-15	18.93	18.94	18.51	18.65	939780
2014-09-16	18.65	18.87	18.38	18.43	1129956
2014-09-17	18.41	18.94	18.41	18.85	1059788
2014-09-18	18.86	19.58	18.81	19.33	1482780
2014-09-19	19.44	19.66	19.11	19.23	1245624
2014-09-22	19.14	19.26	18.76	18.82	1322776
2014-09-23	18.80	19.00	18.45	18.46	974732
2014-09-24	18.47	18.71	18.28	18.57	787800
2014-09-25	18.52	18.52	18.11	18.22	813352
2014-09-26	18.25	18.54	18.15	18.48	793460
2014-09-29	18.30	18.53	18.22	18.41	835312
2014-09-30	18.43	18.55	18.17	18.18	888540
2014-10-01	18.20	18.48	18.01	18.19	1126108
2014-10-02	18.12	18.65	18.06	18.44	800176
2014-10-03	18.63	18.63	18.31	18.59	953468
2014-10-06	18.50	18.50	17.58	17.78	1915152
2014-10-07	17.63	17.77	17.11	17.13	1386812
2014-10-08	17.10	17.14	16.16	16.92	2191164
2014-10-09	16.86	16.86	16.52	16.57	862224
2014-10-10	16.42	16.70	16.31	16.42	1255204
2014-10-13	16.38	16.79	16.38	16.51	1062388
2014-10-14	16.63	16.94	16.50	16.75	1003480
2014-10-15	16.63	16.93	16.18	16.76	978964
2014-10-16	16.46	16.97	16.18	16.90	629268
2014-10-17	17.13	17.16	16.81	17.01	691200
2014-10-20	17.00	17.25	16.93	17.18	671576
2014-10-21	17.33	17.74	17.21	17.60	813240
2014-10-22	17.59	17.78	17.48	17.58	847748
2014-10-23	17.76	17.85	17.34	17.40	812628
2014-10-24	17.33	17.70	17.26	17.62	696208
2014-10-27	17.56	17.80	17.56	17.75	653232
2014-10-28	17.85	18.33	17.79	18.27	1004740
2014-10-29	18.30	18.55	18.15	18.43	688660
2014-10-30	18.42	18.51	18.11	18.26	725860
2014-10-31	18.56	19.28	18.30	19.26	1286744
2014-11-03	19.26	19.37	18.94	19.03	1183984
2014-11-04	19.04	19.25	18.45	19.07	827940
2014-11-05	19.74	19.74	18.88	19.19	1016448
2014-11-06	19.10	19.48	18.96	19.45	667860
2014-11-07	19.45	19.52	19.01	19.50	946744
2014-11-10	19.53	19.65	19.38	19.62	634080
2014-11-11	19.67	20.00	19.63	19.87	980852
2014-11-12	19.81	20.25	19.65	20.08	730336
2014-11-13	20.13	20.17	20.08	20.08	160184
2014-11-14	19.75	19.98	19.34	19.44	678564
2014-11-17	19.43	19.43	19.09	19.10	589348
2014-11-18	19.11	19.29	18.94	19.00	620148
2014-11-19	18.95	18.95	18.50	18.56	649604
2014-11-20	18.43	18.76	18.15	18.73	911380
2014-11-21	18.92	18.97	18.49	18.78	773028
2014-11-24	18.81	19.33	18.81	19.27	813268
2014-11-25	19.37	19.48	19.13	19.39	860972
2014-11-26	19.67	20.07	19.53	19.94	1161700
2014-11-28	19.94	19.94	19.61	19.73	409468
2014-12-01	19.64	19.64	18.98	19.03	979552
2014-12-02	19.08	19.25	18.64	18.87	1279280
2014-12-03	18.74	19.16	18.50	19.02	1242932
2014-12-04	18.97	19.04	18.70	18.96	616500
2014-12-05	19.07	19.39	19.07	19.33	833652
2014-12-08	19.50	19.70	19.25	19.28	616772
2014-12-09	19.13	20.09	19.09	20.06	1174376
2014-12-10	20.04	20.04	19.32	19.36	1136500
2014-12-11	19.46	19.57	19.19	19.31	503312
2014-12-12	19.10	19.50	19.10	19.31	509720
2014-12-15	19.43	19.84	19.28	19.75	736964
2014-12-16	19.66	20.03	19.66	19.76	581672
2014-12-17	19.79	20.00	19.68	19.93	746252
2014-12-18	20.12	20.25	20.00	20.08	1082572
2014-12-19	20.03	20.03	19.71	19.91	1043916
2014-12-22	19.92	20.01	19.66	19.80	442412
2014-12-23	19.84	19.99	19.69	19.75	585224
2014-12-24	19.77	19.98	19.76	19.83	189176
2014-12-26	19.90	19.94	19.70	19.74	488280
2014-12-29	19.77	19.96	19.68	19.72	479364
2014-12-30	19.64	19.81	19.53	19.66	324244
2014-12-31	19.70	19.81	19.43	19.45	581636
2015-01-02	19.53	19.77	19.02	19.15	882944
2015-01-05	19.13	19.34	18.88	19.06	848376
2015-01-06	19.10	19.24	18.91	19.05	687096
2015-01-07	19.15	19.71	19.03	19.69	1021552
2015-01-08	19.76	20.46	19.56	20.42	985844
2015-01-09	20.49	20.49	19.77	20.09	667452
2015-01-12	20.09	20.24	19.82	20.22	679080
2015-01-13	20.31	20.48	19.64	20.00	602768
2015-01-14	19.73	20.00	19.64	19.94	532812
2015-01-15	19.98	20.14	19.58	19.93	650516
2015-01-16	19.86	20.22	19.68	20.05	653892
2015-01-20	20.11	20.20	19.75	19.98	525236
2015-01-21	19.97	20.40	19.90	20.33	725604
2015-01-22	20.49	21.33	20.33	21.20	811588
2015-01-23	21.20	21.25	20.83	21.04	614916
2015-01-26	21.08	21.18	20.75	21.15	492872
2015-01-27	20.95	21.35	20.63	21.24	541076
2015-01-28	21.43	21.50	20.50	20.69	463592
2015-01-29	20.64	21.03	20.35	21.02	741520
2015-01-30	20.98	21.69	20.81	21.09	1431964
2015-02-02	21.12	21.52	21.07	21.50	898520
2015-02-03	21.54	22.02	21.41	21.89	1022480
2015-02-04	21.76	22.12	21.70	21.90	667192
2015-02-05	21.95	22.10	21.78	21.97	635876
2015-02-06	22.03	22.56	21.97	22.25	1094000
2015-02-09	22.12	22.35	21.94	22.27	858996
2015-02-10	22.42	22.63	22.25	22.60	715192
2015-02-11	22.52	22.58	22.27	22.48	563076
2015-02-12	22.71	23.24	22.46	23.08	922364
2015-02-13	23.20	23.20	22.69	22.85	559456
2015-02-17	22.88	23.16	22.85	23.14	606296
2015-02-18	23.14	23.42	23.02	23.19	599676
2015-02-19	23.19	23.54	23.06	23.24	593200
2015-02-20	22.77	22.77	22.29	22.58	718432
2015-02-23	22.83	23.01	22.58	22.84	754532
2015-02-24	22.95	23.09	22.52	22.66	679272
2015-02-25	22.67	22.74	22.40	22.49	591864
2015-02-26	22.50	22.72	22.40	22.56	653996
2015-02-27	22.62	22.67	22.10	22.10	790824
2015-03-02	22.05	22.50	21.94	22.40	752092
2015-03-03	22.44	22.50	21.78	22.21	907636
2015-03-04	22.16	22.42	21.89	22.06	650232
2015-03-05	22.16	22.56	21.88	22.52	676292
2015-03-06	22.47	22.67	22.09	22.19	723060
2015-03-09	22.18	22.41	22.01	22.06	528780
2015-03-10	21.91	22.09	21.68	21.92	355952
2015-03-11	21.88	22.20	21.73	22.20	380208
2015-03-12	22.36	23.14	22.36	23.11	710612
2015-03-13	23.07	23.31	22.78	23.25	679412
2015-03-16	23.33	23.70	23.29	23.63	1168256
2015-03-17	23.63	23.73	23.53	23.67	486712
2015-03-18	23.72	24.38	23.55	24.12	1066508
2015-03-19	24.32	24.32	23.78	24.11	491912
2015-03-20	24.21	24.34	23.93	24.32	840712
2015-03-23	24.28	24.42	23.90	23.93	659292
2015-03-24	23.94	24.05	23.71	23.78	546948
2015-03-25	23.96	24.09	23.33	23.37	807244
2015-03-26	23.13	23.37	22.87	22.96	990512
2015-03-27	22.78	23.17	22.65	22.97	1339124
2015-03-30	23.12	23.48	23.00	23.13	941052
2015-03-31	23.12	23.31	23.01	23.26	1623012
2015-04-01	23.18	23.19	22.50	22.84	1047392
2015-04-02	22.92	23.24	22.92	22.99	686788
2015-04-06	22.81	23.07	22.61	22.66	640832
2015-04-07	22.64	22.81	22.50	22.61	690796
2015-04-08	22.51	22.78	22.27	22.37	811908
2015-04-09	22.40	22.63	22.16	22.41	952212
2015-04-10	22.52	22.71	22.42	22.64	562636
2015-04-13	22.62	22.94	22.58	22.84	654480
2015-04-14	22.84	22.90	22.63	22.73	648092
2015-04-15	22.77	23.25	22.71	22.83	1063792
2015-04-16	22.87	23.00	22.64	22.69	471384
2015-04-17	22.59	22.73	22.02	22.05	764996
2015-04-20	22.14	22.66	22.14	22.38	530612
2015-04-21	22.43	23.16	22.38	23.07	859016
2015-04-22	23.05	23.16	22.75	23.04	505908
2015-04-23	22.92	23.33	22.88	23.18	491856
2015-04-24	23.39	23.39	22.79	23.07	414012
2015-04-27	23.00	23.19	22.64	22.78	573864
2015-04-28	22.75	22.90	22.58	22.89	418084
2015-04-29	22.70	23.23	22.55	23.18	672004
2015-04-30	23.34	23.48	22.69	22.95	1105204
2015-05-01	23.12	23.30	22.53	23.00	1049240
2015-05-04	23.03	23.44	23.03	23.34	661348
2015-05-05	23.32	23.47	23.10	23.25	1054284
2015-05-06	23.26	23.27	22.81	23.01	855140
2015-05-07	22.98	23.26	22.87	23.08	484272
2015-05-08	23.11	23.22	22.83	23.12	694952
2015-05-11	23.12	23.20	22.94	23.07	566936
2015-05-12	22.86	23.24	22.86	23.20	569840
2015-05-13	23.38	23.52	23.17	23.50	504116
2015-05-14	23.49	23.59	23.37	23.46	499712
2015-05-15	23.44	23.44	23.11	23.35	630880
2015-05-18	23.35	23.73	23.24	23.64	550312
2015-05-19	23.66	23.96	23.51	23.92	590948
2015-05-20	23.94	24.03	23.61	23.89	811448
2015-05-21	23.88	23.90	23.64	23.77	404888
2015-05-22	23.87	23.87	23.33	23.52	442788
2015-05-26	23.49	23.52	23.06	23.41	348076
2015-05-27	23.43	23.76	23.15	23.72	407524
2015-05-28	23.62	23.63	23.37	23.54	294408
2015-05-29	23.50	23.68	23.29	23.54	370672
2015-06-01	23.75	23.75	23.39	23.49	477284
2015-06-02	23.48	23.77	23.24	23.65	385940
2015-06-03	23.77	24.06	23.65	23.99	527448
2015-06-04	23.96	24.14	23.71	24.00	1185888
2015-06-05	24.04	24.55	23.93	24.49	595568
2015-06-08	24.60	24.75	24.45	24.62	803920
2015-06-09	24.69	24.99	24.53	24.77	1049548
2015-06-10	25.01	25.54	24.84	25.10	1158508
2015-06-11	25.20	25.33	24.83	24.96	494544
2015-06-12	24.99	25.08	24.77	24.88	437112
2015-06-15	24.83	25.14	24.55	24.85	500004
2015-06-16	24.75	25.12	24.75	24.96	515624
2015-06-17	25.00	25.03	24.52	24.59	459736
2015-06-18	24.79	24.87	24.54	24.75	452804
2015-06-19	24.75	25.02	24.52	24.98	959068
2015-06-22	25.33	25.92	25.21	25.67	1260552
2015-06-23	25.75	25.96	25.68	25.81	647804
2015-06-24	25.86	26.14	25.73	26.06	705000
2015-06-25	26.22	26.78	26.08	26.42	686260
2015-06-26	26.55	26.70	26.24	26.62	1005164
2015-06-29	26.40	27.10	26.28	26.44	1160748
2015-06-30	26.59	26.83	26.36	26.43	722984
2015-07-01	26.74	26.96	26.51	26.87	1100632
2015-07-02	26.98	27.02	26.32	26.47	804532
2015-07-06	26.38	27.47	26.35	27.42	1153396
2015-07-07	27.32	27.41	26.38	26.79	1023148
2015-07-08	26.52	26.83	26.31	26.61	699832
2015-07-09	26.55	27.00	26.55	26.89	673092
2015-07-10	27.25	27.84	27.13	27.42	960036
2015-07-13	27.72	27.75	27.48	27.65	836124
2015-07-14	27.74	27.83	27.50	27.59	614272
2015-07-15	27.79	27.95	27.60	27.75	464548
2015-07-16	27.91	28.10	27.76	28.02	618336
2015-07-17	28.12	28.94	28.05	28.85	2398372
2015-07-20	28.99	29.41	28.78	29.30	1307348
2015-07-21	29.34	29.48	29.20	29.46	651300
2015-07-22	29.45	29.96	29.32	29.63	750520
2015-07-23	29.76	29.83	29.01	29.25	879928
2015-07-24	29.30	29.31	28.80	28.85	611604
2015-07-27	28.78	28.80	28.18	28.46	664828
2015-07-28	28.47	28.57	28.05	28.12	821452
2015-07-29	28.30	28.45	27.86	28.30	1365892
2015-07-30	28.98	30.10	28.64	29.80	1019776
2015-07-31	32.19	32.19	30.01	30.71	992332
2015-08-03	30.83	31.43	30.34	31.08	856756
2015-08-04	31.22	32.10	31.14	31.33	1140996
2015-08-05	31.75	33.70	31.65	33.36	2390772
2015-08-06	32.88	33.25	32.28	32.61	2724560
2015-08-07	32.55	32.93	32.00	32.85	1270244
2015-08-10	33.15	33.34	32.11	32.62	1207396
2015-08-11	32.39	32.83	32.11	32.56	723072
2015-08-12	32.29	32.56	31.26	31.91	1342776
2015-08-13	31.92	32.79	31.92	32.19	1197556
2015-08-14	32.04	32.36	31.84	32.13	1016844
2015-08-17	32.08	33.13	31.93	32.87	718164
2015-08-18	32.72	33.08	32.63	32.76	565504
2015-08-19	32.75	33.11	32.63	32.75	747652
2015-08-20	32.45	32.78	32.00	32.10	1038368
2015-08-21	31.88	31.88	30.79	31.00	2113832
2015-08-24	29.00	30.94	28.43	30.02	2374824
2015-08-25	31.15	31.52	29.85	29.93	1086332
2015-08-26	30.69	30.69	29.28	29.75	1091048
2015-08-27	30.19	30.52	29.63	30.38	1039088
2015-08-28	30.18	30.18	28.89	29.41	1483020
2015-08-31	29.16	29.61	28.84	28.96	1418576
2015-09-01	28.46	28.50	27.37	27.39	1831196
2015-09-02	27.80	27.80	26.38	26.94	3147448
2015-09-03	27.09	27.74	26.95	27.21	2059336
2015-09-04	27.34	28.81	27.34	28.36	1905600
2015-09-08	28.74	29.53	28.69	29.29	1559008
2015-09-09	29.55	29.97	29.21	29.54	1146048
2015-09-10	29.36	29.60	28.88	29.50	1028780
2015-09-11	29.35	30.05	29.21	30.01	846428
2015-09-14	30.10	30.58	29.89	30.48	991276
2015-09-15	30.42	30.97	30.41	30.87	811528
2015-09-16	30.98	30.98	30.37	30.77	558748
2015-09-17	30.60	31.25	30.47	30.56	1069788
2015-09-18	30.20	30.80	29.88	29.99	1906860
2015-09-21	30.14	30.50	30.03	30.30	745868
2015-09-22	30.01	30.66	30.01	30.60	601708
2015-09-23	30.60	31.10	30.59	30.92	821516
2015-09-24	30.59	31.36	30.59	31.17	818336
2015-09-25	31.49	31.60	31.00	31.29	776980
2015-09-28	31.13	31.50	30.88	30.93	864800
2015-09-29	30.87	31.35	30.71	31.06	1106540
2015-09-30	31.26	32.31	31.26	32.21	1334100
2015-10-01	32.25	32.87	31.75	32.46	1886356
2015-10-02	31.99	32.54	30.93	32.53	1573372
2015-10-05	32.86	33.48	32.57	33.39	1211648
2015-10-06	33.31	33.93	33.15	33.80	1000328
2015-10-07	34.05	35.11	33.85	35.09	1405528
2015-10-08	35.03	35.40	34.40	35.35	1351604
2015-10-09	35.48	35.92	34.80	35.27	1187760
2015-10-12	35.33	35.98	35.17	35.64	1002560
2015-10-13	35.57	35.80	35.15	35.50	652724
2015-10-14	33.40	33.40	24.78	24.78	23818136
2015-10-15	28.82	30.00	27.00	29.59	10162852
2015-10-16	29.50	29.53	25.14	25.20	6281576
2015-10-19	25.41	25.80	24.12	24.77	3540140
2015-10-20	24.20	24.75	22.71	23.87	4867240
2015-10-21	23.75	24.29	23.26	23.69	4343688
2015-10-22	23.75	24.84	23.75	24.73	2293604
2015-10-23	24.92	25.28	24.26	24.43	1869552
2015-10-26	24.23	24.92	24.02	24.51	1686476
2015-10-27	24.35	24.70	24.16	24.42	1852532
2015-10-28	24.45	25.24	24.22	25.18	2512396
2015-10-29	25.43	25.50	22.80	23.26	3710416
2015-10-30	23.59	23.59	19.46	20.00	7760700
2015-11-02	20.38	21.61	19.80	21.49	4565116
2015-11-03	21.35	24.48	21.17	23.68	5408204
2015-11-04	23.92	24.29	23.28	23.79	2594508
2015-11-05	23.79	24.51	23.73	24.35	1450348
2015-11-06	24.59	26.00	24.44	25.50	3099904
2015-11-09	25.62	25.62	23.98	24.48	2377992
2015-11-10	24.38	24.65	23.50	23.76	2224852
2015-11-11	23.76	23.77	22.70	22.96	2525972
2015-11-12	22.83	23.30	22.63	22.69	1460644
2015-11-13	22.53	22.60	21.63	21.76	1995356
2015-11-16	21.67	22.19	21.27	21.65	2183048
2015-11-17	21.66	21.89	20.59	20.82	2752620
2015-11-18	21.52	21.75	18.47	19.89	3534612
2015-11-19	19.70	19.95	19.00	19.40	1785515
2015-11-20	19.58	19.65	18.39	19.00	2389863
2015-11-23	19.17	22.11	19.05	21.54	2442242
2015-11-24	21.20	21.20	19.60	20.58	1646191
2015-11-25	20.58	21.02	20.26	20.34	848355
2015-11-27	20.41	20.73	20.17	20.41	417642
2015-11-30	20.30	20.54	19.93	20.03	982078
2015-12-01	20.25	20.55	19.83	19.96	1330689
2015-12-02	19.85	20.79	19.84	20.15	1470445
2015-12-03	20.25	20.38	19.64	19.95	1278402
2015-12-04	20.03	20.13	19.66	20.06	862402
2015-12-07	20.00	20.00	18.75	19.12	1280411
2015-12-08	18.99	19.50	18.75	18.97	1133975
2015-12-09	18.83	19.17	18.28	18.81	1233432
2015-12-10	18.88	21.20	18.37	20.37	2839989
2015-12-11	19.98	19.99	18.60	18.96	1552276
2015-12-14	18.92	19.09	17.73	18.01	1284139
2015-12-15	18.32	19.18	18.25	18.90	877507
2015-12-16	19.07	19.97	18.84	19.70	1055693
2015-12-17	19.81	20.41	19.49	20.13	1408903
2015-12-18	20.13	20.85	19.80	20.05	1618366
2015-12-21	20.19	20.95	20.01	20.60	1311923
2015-12-22	20.75	20.75	19.76	20.43	1176157
2015-12-23	20.64	21.33	20.52	21.14	1111051
2015-12-24	20.99	21.40	20.84	21.20	409976
2015-12-28	21.03	21.75	20.93	21.56	936444
2015-12-29	21.68	21.68	21.02	21.26	739994
2015-12-30	21.25	21.84	21.07	21.21	612722
2015-12-31	21.03	21.39	20.80	21.05	1059201
2016-01-04	20.66	20.82	20.25	20.56	938902
2016-01-05	20.75	20.75	20.12	20.36	706049
2016-01-06	20.04	20.53	19.80	20.20	716571
2016-01-07	19.80	19.80	18.65	18.79	880222
2016-01-08	18.88	19.78	18.04	18.22	1162556
2016-01-11	18.26	18.45	17.64	17.89	1230799
2016-01-12	18.15	18.39	17.31	17.95	924981
2016-01-13	17.98	18.23	17.02	17.34	1101674
2016-01-14	17.41	17.85	16.89	17.70	1187074
2016-01-15	17.07	17.51	17.00	17.50	940360
2016-01-19	17.67	17.97	17.20	17.39	1025177
2016-01-20	17.00	17.79	16.36	17.70	1470480
2016-01-21	17.69	18.09	17.24	17.62	1439476
2016-01-22	17.97	18.30	17.54	17.79	1079499
2016-01-25	17.66	18.02	17.51	17.68	1163321
2016-01-26	17.70	18.08	17.59	18.06	1153924
2016-01-27	18.00	18.69	17.86	18.07	1547335
2016-01-28	18.14	19.33	17.72	18.12	2022508
2016-01-29	18.25	18.38	15.93	17.16	3897936
2016-02-01	17.10	17.70	16.88	17.61	2122553
2016-02-02	17.59	17.59	16.66	16.98	1177674
2016-02-03	17.12	17.12	15.52	15.92	2091491
2016-02-04	15.99	16.10	15.39	15.80	1309313
2016-02-05	15.81	16.04	14.78	14.80	1254099
2016-02-08	14.71	15.07	14.08	14.46	1818823
2016-02-09	14.31	14.57	13.76	14.39	1428518
2016-02-10	14.52	14.79	14.29	14.51	1127013
2016-02-11	14.16	14.26	13.47	13.51	1310179
2016-02-12	13.85	14.75	13.73	14.55	1735087
2016-02-16	14.80	15.72	14.79	15.41	1074253
2016-02-17	15.70	16.74	15.51	15.65	2209372
2016-02-18	15.73	16.64	15.73	16.55	1198705
2016-02-19	16.51	17.02	16.22	16.73	1042484
2016-02-22	17.11	18.80	17.01	18.37	2097670
2016-02-23	18.36	18.73	17.71	17.86	1302363
2016-02-24	17.54	17.86	16.89	17.77	932612
2016-02-25	17.75	18.23	17.75	18.21	639215
2016-02-26	18.36	19.12	18.25	18.70	984661
2016-02-29	18.90	19.14	18.34	18.53	1213451
2016-03-01	18.53	18.53	18.53	18.53	8916
2016-03-02	18.41	18.72	17.44	18.53	1206570
2016-03-03	18.04	18.04	18.04	18.71	659575
2016-03-04	18.71	19.32	18.63	18.80	824280
2016-03-07	18.73	19.14	18.43	18.89	631918
2016-03-08	18.70	18.98	18.10	18.89	498611
2016-03-09	18.13	18.13	18.13	17.80	472830
2016-03-10	17.97	18.26	17.57	17.80	574255
2016-03-11	18.23	19.21	18.15	19.16	802400
2016-03-14	20.50	20.75	19.73	20.11	2078389
2016-03-15	20.11	20.11	20.11	19.33	857434
2016-03-16	19.28	19.30	18.37	18.47	887491
2016-03-17	18.30	19.07	18.02	18.94	656406
2016-03-18	19.06	19.30	18.88	19.20	647625
2016-03-21	19.45	21.26	19.45	21.19	1962573
2016-03-22	20.60	21.84	20.57	21.61	944278
2016-03-23	21.53	21.65	21.10	21.18	953619
2016-03-24	21.18	21.18	21.18	21.53	779223
2016-03-28	21.67	21.79	20.87	20.93	115638
2016-03-29	20.83	21.28	20.53	21.00	716578
2016-03-30	21.50	21.78	21.27	21.43	555121
2016-03-31	21.34	21.51	20.96	21.43	760537
2016-04-01	21.13	21.37	20.93	21.03	577090
2016-04-04	20.98	22.03	20.86	21.63	837362
2016-04-05	21.63	21.63	21.63	21.20	794503
2016-04-06	21.19	21.61	21.10	21.51	496823
2016-04-07	21.39	21.55	20.51	20.65	657230
2016-04-08	21.37	21.53	21.01	21.27	722225
2016-04-11	21.31	21.90	21.31	21.80	1102242
2016-04-12	21.86	22.27	21.34	22.04	1099912
2016-04-13	22.18	24.13	22.15	23.12	2125014
2016-04-14	22.02	22.06	18.74	19.32	6148809
2016-04-15	19.14	19.25	16.99	17.25	5039202
2016-04-18	17.15	19.72	17.07	18.45	2872450
2016-04-19	18.55	18.90	18.14	18.64	1586958
2016-04-20	18.74	19.03	18.45	18.91	1341248
2016-04-21	18.95	19.60	18.91	19.18	1023367
2016-04-22	19.35	19.86	19.18	19.73	1019975
2016-04-25	19.60	19.74	18.51	18.79	1103277
2016-04-26	18.73	19.70	18.73	19.51	1194713
2016-04-27	19.53	19.82	19.28	19.43	1106037
2016-04-28	20.67	21.36	19.52	20.31	2246736
2016-04-29	20.50	20.89	19.90	20.37	1670923
2016-05-02	20.35	20.50	19.21	19.84	1333559
2016-05-03	19.79	19.82	18.85	19.34	1131674
2016-05-04	19.27	19.52	18.69	18.96	1125690
2016-05-05	19.14	19.28	18.69	18.93	752572
2016-05-06	18.80	19.03	18.64	19.02	824917
2016-05-09	18.87	19.02	18.50	18.53	676442
2016-05-10	18.55	18.87	17.29	18.72	1696879
2016-05-11	18.71	18.71	17.70	17.93	1305343
2016-05-12	18.14	18.47	17.60	17.65	1063304
2016-05-13	17.64	18.04	17.26	17.29	1269284
2016-05-16	17.34	17.86	17.11	17.61	1449977
2016-05-17	17.64	18.03	17.13	17.62	854160
2016-05-18	17.90	18.18	17.50	17.78	1589768
2016-05-19	17.87	17.87	16.96	17.54	1258208
2016-05-20	17.65	17.96	17.37	17.63	1096941
2016-05-23	17.48	17.92	17.32	17.69	873172
2016-05-24	17.79	18.40	17.45	18.35	969947
2016-05-25	18.39	18.73	18.16	18.45	770485
2016-05-26	18.50	18.75	18.27	18.59	570711
2016-05-27	18.64	18.75	18.33	18.42	598312
2016-05-31	18.58	18.91	18.55	18.77	882065
2016-06-01	18.65	19.14	18.33	19.05	1071760
2016-06-02	19.02	19.05	18.38	18.94	806455
2016-06-03	18.84	19.00	18.39	18.95	852064
2016-06-06	18.84	19.40	18.76	19.20	772100
2016-06-07	19.23	19.47	19.12	19.29	821753
2016-06-08	19.34	19.51	19.14	19.39	985201
2016-06-09	19.25	19.39	18.92	19.10	734772
2016-06-10	18.90	19.04	18.35	18.75	803823
2016-06-13	18.56	18.80	18.36	18.45	1062394
2016-06-14	18.35	18.64	17.66	17.73	743282
2016-06-15	17.76	18.13	17.53	17.68	660665
2016-06-16	17.50	17.53	17.11	17.40	775385
2016-06-17	17.51	17.53	17.07	17.10	1065661
2016-06-20	17.41	17.68	17.06	17.10	1036094
2016-06-21	17.11	17.27	16.52	16.77	865600
2016-06-22	16.79	17.24	16.52	16.86	529867
2016-06-23	17.14	17.60	17.06	17.43	630916
2016-06-24	16.24	17.15	16.11	16.42	1747972
2016-06-27	16.05	16.25	15.47	15.72	1140950
2016-06-28	16.01	16.62	15.90	16.34	1199961
2016-06-29	16.70	17.42	16.52	17.35	1125382
2016-06-30	17.45	17.72	17.05	17.71	888143
2016-07-01	17.72	18.11	17.06	17.28	789150
2016-07-05	17.88	17.99	16.46	16.81	1093757
2016-07-06	16.99	17.26	16.57	17.20	727553
2016-07-07	17.23	17.53	17.04	17.24	502308
2016-07-08	17.44	18.00	17.32	17.70	816792
2016-07-11	17.84	18.34	17.80	18.22	807748
2016-07-12	18.49	18.93	18.35	18.48	814880
2016-07-13	18.45	18.57	16.58	17.07	3368130
2016-07-14	17.46	17.63	17.16	17.18	1597439
2016-07-15	17.29	17.30	16.59	16.69	1473695
2016-07-18	16.73	16.84	16.50	16.61	1575874
2016-07-19	16.51	16.86	16.34	16.41	1233939
2016-07-20	16.40	16.82	16.17	16.62	1401726
2016-07-21	16.70	16.90	16.49	16.56	663414
2016-07-22	16.62	16.90	16.50	16.74	634708
2016-07-25	17.76	17.76	16.73	16.83	1359987
2016-07-26	16.76	17.11	16.72	17.10	969800
2016-07-27	17.13	17.25	16.87	16.94	856131
2016-07-28	17.02	17.32	16.72	16.74	791759
2016-07-29	16.72	16.96	16.60	16.82	1277400
2016-08-01	16.95	16.97	16.02	16.09	2209914
2016-08-02	16.15	16.40	15.29	15.34	2400653
2016-08-03	16.63	17.21	15.92	16.94	4561725
2016-08-04	16.90	17.50	16.85	17.50	1558251
2016-08-05	17.67	18.05	17.55	17.94	1639946
2016-08-08	18.05	18.21	17.96	18.08	1146225
2016-08-09	18.10	18.22	17.65	17.99	1483650
2016-08-10	18.00	18.15	17.22	17.25	2183378
2016-08-11	17.42	17.90	17.41	17.70	994639
2016-08-12	17.85	18.36	17.71	18.32	1294439
2016-08-15	18.35	18.36	18.00	18.21	1060704
2016-08-16	18.17	18.31	18.02	18.24	657670
2016-08-17	18.30	18.57	18.14	18.50	1020623
2016-08-18	18.70	18.83	18.40	18.80	857028
2016-08-19	18.59	19.14	18.55	19.12	1293583
2016-08-22	19.16	19.98	18.99	19.75	1458707
2016-08-23	19.92	21.05	19.85	20.64	2109385
2016-08-24	20.55	21.08	20.55	20.92	1517363
2016-08-25	21.11	22.50	21.05	22.25	3608599
2016-08-26	22.82	23.21	22.26	22.89	2134930
2016-08-29	22.84	23.19	21.43	22.98	1850852
2016-08-30	22.91	23.05	21.55	22.08	1899972
2016-08-31	22.00	22.00	20.86	21.50	1817036
2016-09-01	21.52	22.24	21.44	21.65	665002
2016-09-02	21.88	22.35	21.57	22.07	650201
2016-09-06	22.18	22.45	21.78	22.10	506955
2016-09-07	22.03	22.24	21.50	21.60	994846
2016-09-08	21.52	21.92	21.40	21.90	600552
2016-09-09	21.69	21.97	21.35	21.35	594488
2016-09-12	21.00	21.71	20.73	21.70	702019
2016-09-13	21.29	21.93	21.25	21.76	677640
2016-09-14	21.62	21.93	21.48	21.64	476691
2016-09-15	21.66	22.24	21.51	22.21	563163
2016-09-16	22.09	22.61	22.00	22.38	1434280
2016-09-19	22.46	22.89	22.05	22.19	710978
2016-09-20	22.41	22.76	22.02	22.05	531971
2016-09-21	22.14	22.39	21.79	21.97	571357
2016-09-22	22.02	22.39	21.99	22.21	553916
2016-09-23	22.13	22.63	22.13	22.45	480363
2016-09-26	22.37	22.45	21.42	21.74	808961
2016-09-27	21.85	23.84	21.85	22.89	2179644
2016-09-28	22.84	23.00	21.50	21.64	1559090
2016-09-29	21.90	22.91	21.75	22.20	1380124
2016-09-30	22.21	22.65	22.06	22.40	768403
2016-10-03	22.41	22.45	21.41	21.70	1074158
2016-10-04	21.86	22.63	21.85	22.10	854378
2016-10-05	22.20	23.18	22.13	22.83	866563
2016-10-06	22.74	22.91	22.09	22.39	548527
2016-10-07	22.36	22.84	22.29	22.66	703097
2016-10-10	22.76	23.18	22.57	23.10	653604
2016-10-11	23.00	23.16	22.16	22.39	652526
2016-10-12	22.39	23.06	22.26	22.54	646077
2016-10-13	22.26	22.42	21.67	22.15	760302
2016-10-14	22.46	22.84	22.06	22.07	449393
2016-10-17	22.01	22.30	21.74	21.79	479456
2016-10-18	22.05	22.48	21.93	21.95	555499
2016-10-19	21.95	22.42	21.95	22.32	558272
2016-10-20	22.13	22.59	21.86	22.29	770199
2016-10-21	22.05	22.25	21.89	21.95	576684
2016-10-24	22.29	22.52	22.00	22.01	487964
2016-10-25	21.98	22.21	21.60	21.74	713161
2016-10-26	21.50	21.96	20.50	21.48	2531950
2016-10-27	21.50	21.75	20.97	21.07	1136808
2016-10-28	20.85	20.85	18.31	18.36	4658089
2016-10-31	18.35	18.78	17.95	18.63	1871097
2016-11-01	18.50	18.93	18.28	18.33	915438
2016-11-02	18.32	18.56	18.06	18.29	655515
2016-11-03	18.29	19.00	18.29	18.53	879631
2016-11-04	18.53	19.06	18.21	18.58	1001039
2016-11-07	18.99	19.34	18.80	19.11	694754
2016-11-08	19.10	19.23	18.74	18.80	787344
2016-11-09	18.64	20.48	18.26	20.19	1200438
2016-11-10	20.78	22.16	20.78	21.80	2220939
2016-11-11	21.79	22.69	21.66	22.60	1499790
2016-11-14	22.95	24.30	22.83	24.18	2342358
2016-11-15	24.25	25.13	23.95	25.09	1905230
2016-11-16	25.02	25.08	23.91	24.05	1682349
2016-11-17	24.06	24.20	22.52	22.67	2212184
2016-11-18	22.79	23.65	22.79	23.49	972104
2016-11-21	23.50	23.67	23.00	23.50	715942
2016-11-22	23.65	24.38	23.48	24.27	1039786
2016-11-23	24.41	24.91	24.09	24.40	900225
2016-11-25	24.43	24.92	24.34	24.67	321162
2016-11-28	24.45	24.82	24.25	24.67	656461
2016-11-29	24.81	25.38	24.65	24.98	1033213
2016-11-30	25.45	25.49	23.55	23.63	1118971
2016-12-01	23.54	24.48	23.37	24.18	809304
2016-12-02	24.16	24.16	23.48	23.76	420262
2016-12-05	24.00	25.00	24.00	24.37	796729
2016-12-06	24.55	25.39	24.13	25.30	858719
2016-12-07	25.47	26.50	25.36	26.42	1202483
2016-12-08	26.92	29.03	26.82	28.41	2443189
2016-12-09	28.74	28.75	28.02	28.57	1101279
2016-12-12	28.50	29.24	27.70	27.83	1501575
2016-12-13	28.01	28.92	27.76	28.02	899362
2016-12-14	27.85	27.96	26.60	26.89	1523577
2016-12-15	27.16	27.77	26.92	27.12	1054631
2016-12-16	27.31	27.40	26.90	27.31	1093738
2016-12-19	27.63	28.57	27.61	28.26	1101820
2016-12-20	28.73	29.00	28.16	28.43	856210
2016-12-21	28.49	28.63	28.25	28.43	558470
2016-12-22	28.47	28.63	27.77	28.08	736974
2016-12-23	28.43	28.98	28.40	28.95	708771
2016-12-27	29.25	30.23	29.24	29.78	924223
2016-12-28	30.18	30.27	28.95	29.06	673500
2016-12-29	29.05	29.48	28.43	28.92	849971
2016-12-30	28.93	29.13	28.44	28.55	537579
2017-01-03	29.20	29.39	28.21	28.40	938434
2017-01-04	28.47	29.52	28.47	29.37	762891
2017-01-05	29.26	29.48	28.52	29.11	622574
2017-01-06	28.91	29.40	28.75	28.85	535254
2017-01-09	29.30	29.30	28.59	28.92	661054
2017-01-10	28.95	29.43	28.51	28.90	847020
2017-01-11	28.92	29.28	28.68	29.20	493221
2017-01-12	29.11	29.11	28.02	28.66	765387
2017-01-13	28.90	29.53	28.70	29.15	687053
2017-01-17	29.15	29.18	27.87	27.91	849968
2017-01-18	28.00	28.13	27.40	28.08	678009
2017-01-19	28.18	28.18	27.32	27.38	575525
2017-01-20	27.43	27.72	26.75	27.14	848058
2017-01-23	27.03	27.24	26.17	26.31	1033326
2017-01-24	26.41	27.25	26.35	27.08	691721
2017-01-25	27.50	28.09	27.48	27.82	832463
2017-01-26	27.78	28.50	27.69	28.09	495274
2017-01-27	28.01	28.47	27.80	28.42	466535
2017-01-30	28.39	28.50	27.68	28.36	1039364
2017-01-31	28.31	30.60	28.29	29.50	1895285
2017-02-01	29.88	30.45	29.43	29.75	1218951
2017-02-02	29.63	29.63	28.12	28.65	998838
2017-02-03	28.91	29.40	28.58	29.15	686533
2017-02-06	29.17	29.71	28.77	28.87	655758
2017-02-07	28.94	29.33	28.69	28.87	680136
2017-02-08	28.81	28.96	28.15	28.57	527393
2017-02-09	28.77	29.56	28.68	29.53	704468
2017-02-10	29.57	29.70	29.29	29.56	422311
2017-02-13	29.72	30.60	29.66	30.33	693318
2017-02-14	30.27	30.47	29.09	30.27	516231
2017-02-15	30.33	30.73	29.87	30.15	529061
2017-02-16	30.00	30.30	29.64	30.19	385501
2017-02-17	30.11	30.11	29.44	29.72	681765
2017-02-21	29.82	30.00	29.41	29.60	563442
2017-02-22	29.51	30.40	29.26	30.28	771337
2017-02-23	30.36	30.80	30.07	30.65	603777
2017-02-24	30.40	31.07	29.90	30.84	947521
2017-02-27	31.00	31.54	30.42	31.32	1167328
2017-02-28	31.30	31.80	30.91	31.54	1035201
2017-03-01	32.05	32.57	31.57	32.11	910585
2017-03-02	32.26	32.36	29.52	29.64	2043782
2017-03-03	29.58	29.86	28.74	29.29	1464691
2017-03-06	29.44	29.44	28.80	29.03	808921
2017-03-07	29.01	29.72	29.00	29.17	518856
2017-03-08	29.55	30.11	29.10	29.58	786445
2017-03-09	29.63	30.19	29.55	29.86	604485
2017-03-10	30.00	30.14	28.80	29.13	748203
2017-03-13	29.03	29.57	28.87	28.94	493243
2017-03-14	28.65	28.85	27.54	28.84	789000
2017-03-15	28.88	29.35	28.67	28.82	664586
2017-03-16	28.82	29.13	28.65	29.10	898067
2017-03-17	29.02	29.19	28.73	29.00	1630188
2017-03-20	29.00	29.14	28.48	28.65	537187
2017-03-21	28.79	28.84	26.54	26.64	1434698
2017-03-22	26.52	27.45	26.32	27.44	859666
2017-03-23	27.31	27.91	27.14	27.60	485744
2017-03-24	27.77	28.20	27.28	27.47	615557
2017-03-27	26.73	27.79	25.78	27.73	961924
2017-03-28	27.64	28.54	27.28	28.08	801025
2017-03-29	28.02	28.19	24.88	26.95	5281126
2017-03-30	26.88	27.99	26.87	27.58	995798
2017-03-31	26.88	27.47	26.10	26.13	2232813
2017-04-03	26.00	26.40	24.60	25.14	2455196
2017-04-04	24.90	25.40	24.53	24.71	1093590
2017-04-05	24.96	25.23	24.02	24.31	1564647
2017-04-06	24.26	24.79	24.06	24.46	1135549
2017-04-07	24.22	24.59	23.72	24.15	1598108
2017-04-10	24.20	24.42	23.82	24.12	703185
2017-04-11	23.98	24.90	23.86	24.79	1325214
2017-04-12	24.75	25.06	24.52	24.65	658449
2017-04-13	24.88	25.25	24.55	24.71	956674
2017-04-17	24.74	24.92	24.02	24.77	858159
2017-04-18	24.43	25.15	24.37	24.73	685988
2017-04-19	25.00	25.56	24.89	25.03	1020101
2017-04-20	25.34	25.62	25.11	25.54	1070332
2017-04-21	25.58	26.42	25.53	25.79	1313735
2017-04-24	26.43	26.69	26.17	26.43	867372
2017-04-25	26.65	26.87	26.15	26.35	1549305
2017-04-26	26.66	26.85	22.75	24.24	5499331
2017-04-27	24.51	25.12	24.00	24.76	1522703
2017-04-28	24.88	24.88	23.66	23.89	1448558
2017-05-01	23.90	24.89	23.81	24.51	1231504
2017-05-02	24.48	24.51	23.84	24.18	901777
2017-05-03	24.04	24.04	23.40	23.91	981595
2017-05-04	24.04	24.32	23.66	23.88	592805
2017-05-05	24.02	24.08	23.72	24.03	531393
2017-05-08	24.11	24.68	23.97	24.57	742362
2017-05-09	24.56	25.15	23.98	24.21	1005172
2017-05-10	24.10	24.16	23.71	23.79	759397
2017-05-11	23.73	23.96	23.26	23.50	818606
2017-05-12	23.37	23.67	22.93	23.42	928652
2017-05-15	23.43	23.95	23.40	23.63	496491
2017-05-16	23.65	23.91	23.32	23.88	597977
2017-05-17	23.46	23.48	22.58	22.58	977500
2017-05-18	22.57	23.19	22.55	22.91	763021
2017-05-19	23.01	23.04	22.18	22.48	1112342
2017-05-22	22.21	22.99	22.03	22.88	853891
2017-05-23	22.88	23.04	22.39	23.00	655022
2017-05-24	23.07	23.15	21.94	22.10	962032
2017-05-25	22.14	22.68	21.93	22.64	847580
2017-05-26	22.56	22.80	22.10	22.43	752496
2017-05-30	22.38	22.38	21.76	22.08	885395
2017-05-31	22.15	22.37	21.86	22.20	879831
2017-06-01	22.20	22.88	22.13	22.57	743966
2017-06-02	22.41	22.72	22.21	22.32	551606
2017-06-05	22.30	22.82	22.27	22.30	556025
2017-06-06	22.04	22.30	21.86	21.91	634666
2017-06-07	21.99	22.30	21.84	21.95	565512
2017-06-08	21.91	23.09	21.60	22.73	778547
2017-06-09	22.92	23.83	22.90	23.27	889818
2017-06-12	23.27	23.73	22.67	22.74	585890
2017-06-13	22.99	23.70	22.42	22.58	544830
2017-06-14	22.44	22.63	22.08	22.52	583051
2017-06-15	22.48	23.22	22.43	23.02	496761
2017-06-16	22.95	23.20	22.64	23.14	786972
2017-06-19	23.36	23.62	23.16	23.38	468323
2017-06-20	23.39	23.44	22.92	22.96	441344
2017-06-21	22.97	23.14	22.63	22.75	492253
2017-06-22	22.67	23.20	22.67	23.02	590697
2017-06-23	23.14	23.21	22.71	23.11	1543538
2017-06-26	23.30	23.58	23.02	23.49	571525
2017-06-27	23.66	24.40	23.62	23.93	686397
2017-06-28	24.05	24.59	23.00	23.82	2055346
2017-06-29	24.15	24.44	23.58	23.90	844824
2017-06-30	25.19	25.19	23.55	23.72	525801
2017-07-03	23.80	24.25	23.62	24.07	360831
2017-07-05	24.18	24.33	23.66	24.00	418841
2017-07-06	23.89	24.00	23.33	23.44	368079
2017-07-07	23.54	24.06	23.40	24.01	409549
2017-07-10	24.07	24.27	23.77	23.93	390321
2017-07-11	23.91	23.98	23.51	23.86	454853
2017-07-12	23.81	24.17	23.65	23.79	361133
2017-07-13	23.92	23.98	23.56	23.90	328324
2017-07-14	23.72	24.03	23.62	23.97	465479
2017-07-17	24.00	24.03	23.52	23.81	433952
2017-07-18	23.75	24.48	23.64	24.46	571268
2017-07-19	24.50	25.00	24.46	24.66	568996
2017-07-20	24.74	24.99	24.52	24.66	324643
2017-07-21	24.71	25.05	24.70	24.91	449790
2017-07-24	24.94	25.45	24.87	25.30	591803
2017-07-25	25.49	26.45	25.39	25.67	1043195
2017-07-26	25.74	25.90	25.03	25.20	652201
2017-07-27	25.40	26.17	24.88	24.89	1080937
2017-07-28	24.82	28.29	24.50	26.71	2660638
2017-07-31	27.08	28.18	27.03	27.87	1196428
2017-08-01	27.97	28.50	27.87	28.24	1050650
2017-08-02	28.25	28.44	27.33	27.44	715980
2017-08-03	27.62	27.91	27.28	27.51	652870
2017-08-04	27.71	27.76	26.86	26.97	567105
2017-08-07	27.02	27.52	26.53	27.37	523339
2017-08-08	27.37	27.76	27.21	27.73	456982
2017-08-09	27.45	28.19	27.33	27.89	602494
2017-08-10	27.65	28.10	27.38	27.47	821989
2017-08-11	27.60	27.89	26.78	27.18	805498
2017-08-14	27.45	27.80	27.23	27.72	539381
2017-08-15	27.84	28.02	27.70	27.98	703001
2017-08-16	27.98	28.10	27.50	27.62	512978
2017-08-17	27.51	27.67	26.72	26.78	483308
2017-08-18	26.54	26.74	26.22	26.37	659086
2017-08-21	26.30	26.41	25.86	25.97	474336
2017-08-22	26.04	26.63	26.00	26.61	413288
2017-08-23	26.41	26.96	26.31	26.72	377846
2017-08-24	26.79	26.99	26.48	26.50	441678
2017-08-25	26.58	26.66	26.23	26.25	414697
2017-08-28	26.41	26.69	26.25	26.55	413962
2017-08-29	26.34	26.82	26.21	26.77	397726
2017-08-30	26.82	26.92	26.40	26.52	357418
2017-08-31	26.60	26.83	26.45	26.51	319046
2017-09-01	26.52	27.10	26.52	26.82	281520
2017-09-05	26.55	26.55	25.19	25.87	821341
2017-09-06	25.92	26.08	25.39	25.61	506858
2017-09-07	25.67	25.67	24.39	24.58	948315
2017-09-08	24.68	25.25	24.62	24.69	409116
2017-09-11	24.96	25.59	24.95	25.22	445563
2017-09-12	25.20	25.97	25.20	25.90	512121
2017-09-13	25.77	26.25	25.68	26.25	404852
2017-09-14	26.22	26.49	26.08	26.14	271813
2017-09-15	26.14	26.42	26.04	26.29	772554
2017-09-18	26.30	26.65	26.17	26.42	365563
2017-09-19	26.43	26.89	26.43	26.63	338447
2017-09-20	26.58	26.72	26.19	26.63	396687
2017-09-21	26.62	27.03	26.43	26.68	383629
2017-09-22	26.67	27.25	26.63	27.07	570577
2017-09-25	27.09	27.35	26.95	27.04	682864
2017-09-26	27.10	27.71	26.99	27.56	811780
2017-09-27	27.86	27.97	27.39	27.71	834208
2017-09-28	27.77	28.77	27.77	28.59	790168
2017-09-29	28.87	29.90	28.27	28.47	1335681
2017-10-02	28.32	28.34	27.50	27.98	679109
2017-10-03	28.08	28.17	27.58	28.17	542459
2017-10-04	28.42	28.87	28.00	28.10	465777
2017-10-05	28.22	28.43	27.95	28.08	472780
2017-10-06	28.07	28.36	27.68	27.92	365948
2017-10-09	27.92	28.02	26.83	26.90	546679
2017-10-10	27.11	27.37	26.77	27.00	597700
2017-10-11	27.00	27.77	26.85	27.46	488966
2017-10-12	27.45	27.81	27.28	27.42	323972
2017-10-13	27.40	27.89	27.17	27.42	267533
2017-10-16	27.49	27.76	27.32	27.50	304653
2017-10-17	27.55	27.75	27.28	27.40	251713
2017-10-18	27.44	27.69	27.41	27.43	342170
2017-10-19	27.20	27.52	27.10	27.40	287330
2017-10-20	27.76	28.18	27.50	27.62	433839
2017-10-23	27.65	27.99	27.41	27.60	335952
2017-10-24	27.77	28.20	27.52	28.11	468847
2017-10-25	28.20	28.21	27.06	27.34	730561
2017-10-26	27.00	27.05	24.52	26.09	1602362
2017-10-27	26.18	27.24	25.53	26.96	780937
2017-10-30	26.95	26.95	26.07	26.36	649611
2017-10-31	26.44	27.35	26.16	26.90	636029
2017-11-01	27.11	27.19	26.46	27.06	478608
2017-11-02	26.96	27.13	26.52	26.91	495176
2017-11-03	26.91	26.99	26.33	26.48	523689
2017-11-06	26.41	26.49	25.66	25.83	506715
2017-11-07	25.91	26.06	25.25	25.27	416750
2017-11-08	25.22	25.24	24.78	24.87	470396
2017-11-09	24.74	25.28	24.65	24.83	396495
2017-11-10	25.00	25.45	24.60	24.61	391218
2017-11-13	24.47	25.31	24.20	25.00	599939
2017-11-14	24.86	25.83	24.84	25.83	478143
2017-11-15	25.61	25.97	25.58	25.87	726928
2017-11-16	25.91	26.04	25.07	25.13	787971
2017-11-17	24.98	25.85	24.95	25.85	424667
2017-11-20	25.97	26.32	25.39	25.70	483073
2017-11-21	25.88	27.09	25.48	25.66	510934
2017-11-22	25.74	26.24	25.61	25.68	386079
2017-11-24	25.68	25.81	25.36	25.73	196403
2017-11-27	25.61	26.14	25.61	25.91	334752
2017-11-28	26.06	26.90	25.83	26.88	416385
2017-11-29	27.00	27.91	26.99	27.64	1219105
2017-11-30	27.72	28.04	27.30	27.64	529303
2017-12-01	27.67	27.94	26.73	27.78	711120
2017-12-04	28.21	28.39	27.49	28.02	737371
2017-12-05	28.18	28.64	27.88	27.90	667652
2017-12-06	27.81	27.81	27.31	27.66	432245
2017-12-07	27.51	27.73	27.11	27.26	490178
2017-12-08	27.50	27.59	27.08	27.42	325975
2017-12-11	27.45	27.53	26.76	26.79	517905
2017-12-12	26.85	27.28	26.76	26.84	416441
2017-12-13	26.78	27.25	26.72	26.99	407892
2017-12-14	27.05	27.51	26.88	27.23	498626
2017-12-15	27.32	28.34	27.28	28.17	986493
2017-12-18	28.26	28.83	28.26	28.76	671210
2017-12-19	28.83	28.95	28.64	28.72	630661
2017-12-20	28.99	29.27	28.67	29.10	935181
2017-12-21	29.14	29.79	29.10	29.40	1404317
2017-12-22	29.65	29.69	28.85	29.04	759306
2017-12-26	29.10	29.84	29.09	29.71	404504
2017-12-27	29.70	29.90	29.30	29.40	591502
2017-12-28	29.58	30.00	29.58	29.90	435122
2017-12-29	29.99	30.20	29.87	29.90	509670
2018-01-02	30.09	30.21	29.78	30.20	613449
2018-01-03	30.29	30.30	29.73	29.87	589116
2018-01-04	30.04	30.34	29.83	29.86	411072
2018-01-05	30.00	30.49	29.80	30.09	600828
2018-01-08	29.72	30.37	29.72	30.26	624023
2018-01-09	30.34	31.04	30.26	30.28	526028
2018-01-10	30.31	31.65	30.31	31.10	1186810
2018-01-11	31.86	31.87	31.27	31.75	788905
2018-01-12	31.95	32.04	31.46	31.57	697672
2018-01-16	31.88	32.61	31.59	32.21	1039876
2018-01-17	32.33	32.78	32.13	32.54	1017104
2018-01-18	32.55	32.55	31.83	32.16	468995
2018-01-19	32.10	32.48	32.01	32.46	592436
2018-01-22	32.56	32.60	32.16	32.57	454838
2018-01-23	32.55	33.32	32.19	33.30	762885
2018-01-24	33.46	33.93	32.91	32.93	1094699
2018-01-25	33.17	33.56	32.66	33.54	728262
2018-01-26	33.59	33.78	33.08	33.78	413334
2018-01-29	33.75	33.98	33.33	33.37	608239
2018-01-30	33.00	33.48	32.57	33.36	552564
2018-01-31	33.99	38.51	33.75	35.97	4048701
2018-02-01	35.99	37.08	35.38	37.08	867940
2018-02-02	36.74	37.29	36.20	36.58	818785
2018-02-05	35.72	36.32	34.00	34.53	949915
2018-02-06	33.80	35.02	33.70	34.76	874670
2018-02-07	34.57	35.59	34.57	35.13	779148
2018-02-08	35.07	35.23	34.34	34.35	575801
2018-02-09	34.76	35.11	33.91	34.90	656774
2018-02-12	35.08	35.37	34.49	35.12	466097
2018-02-13	35.02	35.70	35.02	35.54	360161
2018-02-14	35.50	36.80	35.36	36.66	486418
2018-02-15	37.00	37.82	36.89	37.51	819943
2018-02-16	37.50	38.55	37.37	38.38	898753
2018-02-20	38.31	38.56	37.92	38.20	952853
2018-02-21	38.38	38.91	38.17	38.21	621117
2018-02-22	38.44	38.70	37.98	38.17	373637
2018-02-23	38.35	38.44	37.88	38.38	498401
2018-02-26	38.42	38.79	38.13	38.55	431745
2018-02-27	38.50	38.88	37.64	37.64	413872
2018-02-28	37.69	38.20	37.19	37.19	382836
2018-03-01	37.14	37.93	36.62	37.88	634108
2018-03-02	37.70	38.68	37.44	38.41	548133
2018-03-05	38.31	39.88	38.16	39.52	737234
2018-03-06	39.79	40.87	39.34	40.60	1115026
2018-03-07	40.01	40.82	39.78	40.38	569858
2018-03-08	40.54	40.54	39.58	40.28	522581
2018-03-09	40.43	41.07	40.30	41.05	544041
2018-03-12	41.32	42.35	41.32	42.04	1176450
2018-03-13	42.28	42.39	41.44	41.81	736248
2018-03-14	41.90	42.35	41.20	41.44	728117
2018-03-15	41.46	42.22	41.19	42.07	791959
2018-03-16	42.12	42.48	41.77	41.82	2795235
2018-03-19	41.76	41.93	40.79	41.39	658602
2018-03-20	41.54	42.24	41.54	41.94	421949
2018-03-21	42.09	42.49	41.66	42.15	365155
2018-03-22	41.63	41.81	40.61	40.65	687392
2018-03-23	40.57	41.00	39.41	39.45	761434
2018-03-26	40.16	40.80	39.56	40.68	627733
2018-03-27	40.97	41.37	39.45	39.60	531707
2018-03-28	39.60	40.22	38.90	39.87	712050
2018-03-29	40.12	40.77	39.87	40.53	367244
2018-04-02	39.57	39.57	37.77	38.50	1022446
2018-04-03	38.83	39.10	38.27	38.81	613738
2018-04-04	38.36	40.22	37.86	40.06	604862
2018-04-05	40.82	41.70	40.82	41.11	856490
2018-04-06	40.64	40.97	39.89	40.24	823991
2018-04-09	40.43	41.03	40.20	40.22	417929
2018-04-10	41.07	41.14	40.57	40.91	340020
2018-04-11	40.75	41.28	40.64	40.97	302532
2018-04-12	41.22	41.95	41.22	41.76	366797
2018-04-13	41.95	41.95	41.01	41.23	351052
2018-04-16	41.50	41.74	40.79	41.44	390925
2018-04-17	41.87	42.10	40.91	41.33	492520
2018-04-18	41.35	41.60	40.47	40.61	642937
2018-04-19	40.65	41.20	40.47	41.05	613636
2018-04-20	40.97	41.95	40.97	41.25	479700
2018-04-23	41.42	42.00	41.37	41.78	530376
2018-04-24	42.02	43.20	41.87	42.86	1092206
2018-04-25	42.75	43.11	42.08	42.73	485181
2018-04-26	42.92	43.23	42.37	42.66	821522
2018-04-27	42.04	43.50	40.20	40.87	1251809
2018-04-30	40.91	41.68	40.27	40.28	510900
2018-05-01	40.38	40.38	38.94	40.15	799707
2018-05-02	40.05	40.84	39.53	40.50	419256
2018-05-03	40.34	40.76	39.94	39.99	610971
2018-05-04	39.89	41.30	39.60	40.68	578175
2018-05-07	40.68	41.12	40.12	40.60	404006
2018-05-08	40.60	40.96	40.23	40.42	491784
2018-05-09	40.63	40.88	40.08	40.66	576550
2018-05-10	40.88	41.89	40.66	41.86	671313
2018-05-11	41.90	42.72	41.84	42.06	619431
2018-05-14	42.09	42.17	40.49	40.59	582335
2018-05-15	40.50	41.25	40.40	40.83	373187
2018-05-16	40.92	41.94	40.76	41.72	540193
2018-05-17	41.81	42.34	41.81	42.17	469500
2018-05-18	42.21	42.35	41.65	41.69	483811
2018-05-21	41.91	42.22	41.71	41.95	346206
2018-05-22	41.49	41.49	40.17	40.80	809978
2018-05-23	40.62	41.15	40.60	41.14	464347
2018-05-24	41.15	41.57	40.43	41.56	489532
2018-05-25	41.50	41.82	40.94	40.96	427358
2018-05-29	40.65	41.21	40.40	40.65	529818
2018-05-30	40.93	41.58	40.80	41.54	493435
2018-05-31	41.47	41.56	41.06	41.21	375735
2018-06-01	41.50	42.26	41.08	41.51	1054246
2018-06-04	41.70	42.99	41.21	42.95	775399
2018-06-05	42.98	43.42	42.69	43.18	798234
2018-06-06	43.42	44.72	43.35	44.65	992893
2018-06-07	44.92	44.98	43.99	44.02	678444
2018-06-08	43.98	44.63	43.55	44.38	472023
2018-06-11	44.49	45.18	44.00	44.13	508811
2018-06-12	44.10	44.49	43.67	43.89	349321
2018-06-13	43.84	44.10	41.89	42.36	1078710
2018-06-14	42.55	42.57	41.66	42.35	461045
2018-06-15	42.25	42.56	41.66	42.44	663826
2018-06-18	42.10	42.70	41.97	42.47	520550
2018-06-19	42.18	42.50	41.73	42.40	434295
2018-06-20	42.68	43.57	42.59	43.38	484402
2018-06-21	43.45	43.89	42.97	43.55	439812
2018-06-22	43.68	43.68	42.76	42.93	1495457
2018-06-25	42.68	42.80	40.85	41.87	575031
2018-06-26	41.86	41.94	41.24	41.33	339209
2018-06-27	41.45	41.45	40.39	40.46	455966
2018-06-28	40.17	40.99	40.10	40.82	368717
2018-06-29	41.12	41.50	40.76	40.91	473958
2018-07-02	40.55	41.48	40.50	41.45	375762
2018-07-03	41.48	41.68	41.09	41.31	172237
2018-07-05	41.51	41.58	40.63	41.22	597312
2018-07-06	41.29	42.11	40.81	41.88	381210
2018-07-09	42.00	43.19	41.79	42.78	540466
2018-07-10	42.95	43.06	42.12	42.31	341927
2018-07-11	41.95	42.42	41.87	41.95	539693
2018-07-12	42.28	42.93	42.16	42.18	860953
2018-07-13	42.11	42.18	40.33	40.45	682703
2018-07-16	40.51	40.92	40.04	40.53	359831
2018-07-17	40.69	41.33	40.57	40.86	272598
2018-07-18	40.86	41.35	40.55	41.02	433463
2018-07-19	41.06	41.46	40.75	41.30	431411
2018-07-20	41.53	41.97	41.45	41.62	643678
2018-07-23	41.60	42.11	41.42	41.89	617183
2018-07-24	42.17	42.39	41.12	41.45	445729
2018-07-25	41.46	41.46	40.10	40.26	916535
2018-07-26	40.40	40.84	40.03	40.25	637531
2018-07-27	40.73	40.73	38.10	38.83	1158952
2018-07-30	38.90	39.66	38.69	38.72	565292
2018-07-31	38.78	39.46	38.67	39.02	561938
2018-08-01	39.13	39.42	38.69	38.85	473869
2018-08-02	38.60	39.72	38.60	39.64	301822
2018-08-03	39.70	43.17	39.70	41.85	1522744
2018-08-06	41.73	41.84	40.03	40.12	772393
2018-08-07	40.41	41.34	40.37	40.63	570394
2018-08-08	39.00	39.00	36.10	37.19	2643714
2018-08-09	37.31	37.56	36.59	37.11	817838
2018-08-10	36.92	37.56	36.51	37.31	493018
2018-08-13	37.07	37.66	36.79	36.87	522959
2018-08-14	36.95	38.16	36.95	38.11	404426
2018-08-15	37.81	38.39	37.14	37.34	390037
2018-08-16	37.49	37.99	37.36	37.82	317607
2018-08-17	37.64	37.90	37.29	37.67	280751
2018-08-20	37.66	37.94	37.22	37.80	442862
2018-08-21	37.94	38.85	37.83	38.63	409450
2018-08-22	38.59	38.99	38.21	38.92	301088
2018-08-23	38.81	38.85	38.17	38.62	287509
2018-08-24	38.52	38.85	37.56	37.87	468408
2018-08-27	38.05	38.30	37.46	37.51	474757
2018-08-28	37.43	37.63	37.03	37.47	268525
2018-08-29	37.43	37.43	36.05	36.28	768917
2018-08-30	36.08	37.08	36.05	36.63	553154
2018-08-31	36.70	37.26	36.63	37.24	596145
2018-09-04	37.11	37.11	36.65	37.08	483281
2018-09-05	37.13	37.24	35.85	36.24	593480
2018-09-06	36.02	36.52	35.94	36.08	442488
2018-09-07	36.10	36.76	35.83	36.70	488014
2018-09-10	36.82	36.88	36.32	36.63	319907
2018-09-11	36.47	36.58	35.97	36.22	301527
2018-09-12	36.14	36.14	35.10	35.28	396164
2018-09-13	35.30	35.61	35.16	35.47	258179
2018-09-14	35.41	36.70	35.41	36.66	505550
2018-09-17	36.62	36.78	35.52	35.80	363026
2018-09-18	35.89	35.95	35.38	35.62	351832
2018-09-19	35.68	36.70	35.68	36.60	412841
2018-09-20	36.73	36.96	36.16	36.50	408651
2018-09-21	36.50	36.55	35.75	35.82	669380
2018-09-24	35.72	35.72	34.85	35.48	451152
2018-09-25	35.55	35.91	35.29	35.77	426245
2018-09-26	35.95	35.97	34.78	34.89	346033
2018-09-27	34.82	35.13	33.96	33.99	472873
2018-09-28	33.99	34.53	33.78	34.39	698132
2018-10-01	34.89	34.99	34.30	34.61	423366
2018-10-02	34.62	34.97	34.12	34.61	487101
2018-10-03	35.66	36.30	34.81	35.94	498069
2018-10-04	35.90	36.56	35.53	36.05	486370
2018-10-05	36.10	36.38	34.98	35.30	359093
2018-10-08	35.27	36.44	35.08	36.09	299663
2018-10-09	35.83	36.41	35.77	35.79	328854
2018-10-10	35.94	36.30	35.16	35.20	326208
2018-10-11	34.75	35.53	34.16	34.16	399359
2018-10-12	34.85	34.85	33.05	33.77	362487
2018-10-15	33.73	34.29	33.49	33.59	309684
2018-10-16	33.97	34.54	33.13	34.50	287364
2018-10-17	34.40	34.75	33.77	34.46	268989
2018-10-18	34.42	34.70	33.79	34.06	219040
2018-10-19	33.97	34.25	32.74	32.84	367950
2018-10-22	32.97	33.24	31.68	31.83	299777
2018-10-23	31.44	31.95	30.89	31.35	483682
2018-10-24	31.25	31.28	29.50	29.59	584238
2018-10-25	29.03	29.50	26.56	27.85	1210558
2018-10-26	27.10	28.31	27.01	28.22	1007808
2018-10-29	28.48	28.84	28.00	28.34	735894
2018-10-30	28.50	29.68	28.40	29.66	640957
2018-10-31	29.95	30.58	29.91	30.36	729372
2018-11-01	30.20	31.02	30.20	30.87	507121
2018-11-02	31.07	31.42	30.55	30.74	337492
2018-11-05	30.71	30.92	29.50	29.94	405318
2018-11-06	29.86	30.49	29.80	30.14	333711
2018-11-07	30.14	30.50	29.80	30.25	379054
2018-11-08	30.14	30.46	29.60	30.02	289593
2018-11-09	29.80	29.99	29.18	29.53	434226
2018-11-12	29.57	29.57	28.64	29.04	433541
2018-11-13	29.10	29.95	29.10	29.46	338862
2018-11-14	29.58	29.73	28.84	29.29	375000
2018-11-15	29.07	30.32	28.94	30.24	407178
2018-11-16	30.34	30.39	29.65	29.70	513063
2018-11-19	29.68	29.90	29.02	29.20	452198
2018-11-20	28.76	29.24	28.30	28.67	592130
2018-11-21	28.80	29.53	28.60	28.99	294431
2018-11-23	28.79	29.57	28.79	29.10	187717
2018-11-26	29.42	30.09	29.41	29.94	232667
2018-11-27	29.77	30.12	29.63	30.05	292922
2018-11-28	30.12	31.11	29.71	31.08	407182
2018-11-29	30.79	31.25	30.25	30.58	267929
2018-11-30	30.53	31.25	30.53	31.20	292677
2018-12-03	31.56	31.76	30.43	30.87	331639
2018-12-04	30.74	30.84	28.88	29.09	610192
2018-12-06	28.58	29.51	28.50	29.50	515327
2018-12-07	29.45	29.86	28.73	28.91	376603
2018-12-10	28.91	29.09	28.42	28.76	546369
2018-12-11	29.22	29.31	28.67	28.90	400371
2018-12-12	29.16	29.69	28.76	29.01	451468
2018-12-13	28.92	29.05	28.05	28.52	756483
2018-12-14	28.29	28.71	28.10	28.21	779680
2018-12-17	28.10	28.42	26.54	26.64	769719
2018-12-18	26.73	26.96	25.39	25.58	867528
2018-12-19	25.49	26.53	25.27	25.41	845593
2018-12-20	25.24	25.95	25.15	25.63	1202060
2018-12-21	25.27	25.91	24.71	24.75	2302959
2018-12-24	24.35	25.04	23.95	24.43	468238
2018-12-26	24.41	25.13	23.87	25.11	581654
2018-12-27	24.66	25.13	23.99	24.86	506017
2018-12-28	24.92	25.23	24.24	24.89	462013
2018-12-31	24.89	25.34	24.58	25.18	460722
2019-01-02	24.93	25.67	24.82	25.25	478823
2019-01-03	25.07	25.48	24.57	25.05	295963
2019-01-04	25.39	26.29	25.15	25.89	535634
2019-01-07	26.01	26.66	25.72	26.54	466525
2019-01-08	26.94	26.99	26.00	26.52	473981
2019-01-09	26.52	27.17	26.52	27.00	385541
2019-01-10	27.09	27.42	26.69	27.00	441373
2019-01-11	26.93	27.69	26.83	27.56	363383
2019-01-14	27.45	27.65	27.16	27.30	402253
2019-01-15	27.29	27.37	26.88	27.25	293322
2019-01-16	27.59	28.16	27.51	27.93	398668
2019-01-17	27.76	27.76	27.15	27.46	619494
2019-01-18	27.59	28.34	27.54	27.80	378349
2019-01-22	27.71	28.00	27.01	27.16	433599
2019-01-23	27.05	27.66	27.00	27.36	556335
2019-01-24	27.30	28.00	27.30	27.79	698710
2019-01-25	28.02	28.32	27.89	28.11	690049
2019-01-28	28.12	28.72	28.05	28.50	757538
2019-01-29	28.85	29.29	28.35	28.60	452016
2019-01-30	28.39	31.22	28.36	30.71	997870
2019-01-31	30.66	31.18	30.27	30.36	657015
2019-02-01	30.30	31.41	30.12	31.28	543508
2019-02-04	31.35	31.78	31.04	31.77	415587
2019-02-05	31.79	32.09	31.50	31.83	436787
2019-02-06	32.49	33.00	32.31	32.91	349268
2019-02-07	32.98	33.34	32.93	33.13	487873
2019-02-08	32.99	33.12	32.32	32.70	268170
2019-02-11	32.80	33.16	32.52	33.15	270197
2019-02-12	33.34	33.52	32.67	33.07	390714
2019-02-13	33.17	33.36	32.74	33.21	238660
2019-02-14	32.95	33.23	32.66	32.75	296920
2019-02-15	33.09	33.51	32.79	32.95	591033
2019-02-19	32.75	32.75	31.95	32.69	425096
2019-02-20	32.62	32.74	31.96	32.69	638448
2019-02-21	32.54	32.64	31.85	31.97	311783
2019-02-22	32.07	32.60	31.81	32.55	306488
2019-02-25	32.68	32.73	31.84	31.88	390479
2019-02-26	31.79	32.16	31.70	31.81	273530
2019-02-27	31.76	32.24	31.63	32.12	242468
2019-02-28	32.00	32.31	31.70	32.28	275596
2019-03-01	32.55	32.80	32.07	32.69	367315
2019-03-04	32.67	32.81	31.94	32.22	417020
2019-03-05	32.15	32.82	31.85	32.75	356751
2019-03-06	32.69	32.75	31.88	31.98	421223
2019-03-07	31.85	31.86	30.95	30.95	351853
2019-03-08	29.70	30.46	29.10	30.04	645571
2019-03-11	29.93	30.41	29.92	30.34	406359
2019-03-12	30.37	30.51	29.90	30.18	362082
2019-03-13	30.25	30.55	30.17	30.23	347594
2019-03-14	30.20	30.69	30.14	30.34	285188
2019-03-15	30.43	30.81	30.22	30.43	836515
2019-03-18	30.48	31.16	30.47	30.75	357347
2019-03-19	31.01	31.01	30.27	30.70	494529
2019-03-20	30.63	30.80	29.91	29.96	392602
2019-03-21	29.77	30.05	29.37	29.56	436904
2019-03-22	29.33	29.33	27.60	27.62	566594
2019-03-25	27.69	28.44	27.43	27.94	439787
2019-03-26	28.18	28.62	28.13	28.47	238583
2019-03-27	28.48	29.00	28.30	28.72	249027
2019-03-28	28.72	29.10	28.41	29.07	159838
2019-03-29	29.36	29.62	28.84	28.96	460190
2019-04-01	29.09	29.48	29.00	29.45	462569
2019-04-02	29.45	29.68	28.95	29.56	279141
2019-04-03	29.81	30.18	29.77	29.91	651768
2019-04-04	29.87	30.55	29.86	30.28	850140
2019-04-05	30.43	31.08	30.29	30.90	680790
2019-04-08	30.72	30.72	30.15	30.58	225001
2019-04-09	30.39	31.21	30.27	30.55	357361
2019-04-10	30.54	30.97	30.45	30.88	306454
2019-04-11	31.01	31.06	30.68	30.82	219506
2019-04-12	31.13	31.49	30.87	31.25	225849
2019-04-15	31.32	31.41	30.71	30.91	146362
2019-04-16	31.00	31.72	30.94	31.67	192009
2019-04-17	31.75	32.00	31.25	31.97	277308
2019-04-18	31.82	31.82	31.13	31.59	163158
2019-04-22	31.45	31.59	30.92	30.99	211232
2019-04-23	31.06	31.97	30.79	31.92	204948
2019-04-24	31.84	32.50	31.71	32.15	233403
2019-04-25	32.10	32.10	31.24	31.84	188492
2019-04-26	31.89	32.72	31.87	32.64	141008
2019-04-29	32.78	33.44	32.62	33.12	309625
2019-04-30	33.25	33.28	32.44	32.72	322104
2019-05-01	30.75	30.99	28.82	30.37	1702676
2019-05-02	30.20	31.26	30.18	30.87	1065105
2019-05-03	31.14	31.77	30.91	31.27	297519
2019-05-06	30.69	31.44	30.54	31.07	319270
2019-05-07	30.74	30.86	29.80	30.21	370379
2019-05-08	30.09	30.80	30.01	30.11	204561
2019-05-09	29.79	30.03	29.54	30.00	272984
2019-05-10	30.00	30.28	29.60	30.03	226652
2019-05-13	29.28	29.46	28.76	29.06	365112
2019-05-14	29.12	29.58	28.88	29.34	145273
2019-05-15	29.01	29.17	28.52	29.04	165126
2019-05-16	29.11	29.75	29.11	29.57	132479
2019-05-17	29.25	29.80	28.97	28.98	164650
2019-05-20	28.70	29.53	28.52	29.25	210232
2019-05-21	29.41	29.84	29.23	29.40	240602
2019-05-22	29.31	29.79	29.12	29.39	139475
2019-05-23	28.99	28.99	28.35	28.64	338009
2019-05-24	28.85	29.14	28.74	28.96	163109
2019-05-28	28.93	29.00	28.12	28.13	296870
2019-05-29	27.94	28.19	27.39	28.14	408718
2019-05-30	28.31	28.62	27.59	27.81	261493
2019-05-31	27.40	27.40	27.05	27.31	300265
2019-06-03	27.36	27.68	26.82	27.05	448435
2019-06-04	27.50	28.28	27.09	28.23	305900
2019-06-05	28.13	28.97	28.05	28.51	332880
2019-06-06	28.52	28.60	28.15	28.38	295702
2019-06-07	28.50	28.65	28.24	28.46	200453
2019-06-10	28.53	29.00	28.32	28.39	197584
2019-06-11	28.61	28.82	28.15	28.37	178596
2019-06-12	28.26	28.46	27.98	28.27	132086
2019-06-13	28.42	28.77	28.24	28.42	176860
2019-06-14	28.40	28.41	27.89	28.06	215291
2019-06-17	28.08	28.12	27.56	27.62	259339
2019-06-18	27.74	28.56	27.73	28.10	240444
2019-06-19	28.16	28.51	28.00	28.09	221614
2019-06-20	28.37	28.37	27.15	27.33	442406
2019-06-21	26.86	27.19	26.01	26.10	843024
2019-06-24	26.09	26.29	25.68	25.75	467498
2019-06-25	25.73	26.10	25.11	25.78	434998
2019-06-26	25.93	26.34	25.67	26.13	338619
2019-06-27	26.26	27.16	26.26	26.93	373243
2019-06-28	27.32	27.76	27.06	27.25	1150640
2019-07-01	27.50	27.68	26.75	27.01	328264
2019-07-02	26.87	27.02	26.27	26.49	270956
2019-07-03	26.50	27.03	26.38	26.47	208719
2019-07-05	26.63	27.06	26.46	26.99	257210
2019-07-08	26.89	26.96	26.56	26.72	241037
2019-07-09	26.53	26.97	26.46	26.89	195137
2019-07-10	26.99	27.01	26.69	26.76	454135
2019-07-11	26.80	26.84	26.49	26.75	359238
2019-07-12	26.83	26.99	26.60	26.76	356216
2019-07-15	26.77	26.81	25.65	26.05	836003
2019-07-16	26.18	26.80	25.92	26.53	372365
2019-07-17	26.41	26.81	26.13	26.42	301931
2019-07-18	26.41	26.87	26.29	26.52	225267
2019-07-19	26.45	26.81	26.45	26.52	290238
2019-07-22	26.44	26.54	26.17	26.27	224614
2019-07-23	26.37	26.97	26.37	26.84	246451
2019-07-24	26.70	27.61	26.70	27.47	276465
2019-07-25	27.39	27.53	27.05	27.15	212733
2019-07-26	27.25	27.66	27.17	27.56	208663
2019-07-29	27.47	27.60	26.95	26.99	182344
2019-07-30	26.75	27.74	26.60	27.72	282894
2019-07-31	28.25	30.39	28.21	29.31	891955
2019-08-01	29.17	29.24	27.07	27.55	595773
2019-08-02	27.35	27.52	26.43	26.67	483812
2019-08-05	26.31	26.34	25.16	25.64	421270
2019-08-06	26.67	26.91	26.24	26.88	346509
2019-08-07	26.25	26.83	25.91	26.72	315682
2019-08-08	26.94	27.76	26.89	27.70	372476
2019-08-09	27.62	28.29	27.44	28.09	469749
2019-08-12	27.77	27.86	27.12	27.21	195033
2019-08-13	27.07	28.00	27.04	27.66	176025
2019-08-14	26.96	27.23	26.59	26.80	270128
2019-08-15	26.93	27.10	26.21	26.25	296625
2019-08-16	26.51	27.21	26.51	27.12	240780
2019-08-19	27.62	27.79	27.35	27.36	173637
2019-08-20	27.22	27.29	26.58	26.75	250611
2019-08-21	27.12	27.39	27.00	27.34	280575
2019-08-22	27.35	27.56	26.55	26.59	384830
2019-08-23	26.37	26.51	24.88	24.91	532113
2019-08-26	25.26	25.53	24.90	25.14	331989
2019-08-27	25.24	25.25	24.29	24.31	335310
2019-08-28	24.12	25.27	24.05	25.02	338762
2019-08-29	25.26	25.58	25.20	25.50	330079
2019-08-30	25.75	25.98	25.58	25.91	459096
2019-09-03	25.65	25.74	24.79	25.02	376635
2019-09-04	25.38	25.64	25.28	25.41	433088
2019-09-05	25.90	26.64	25.87	25.91	324844
2019-09-06	26.00	26.00	25.47	25.50	155926
2019-09-09	25.68	26.59	25.57	26.44	222019
2019-09-10	26.48	27.35	26.48	27.34	362022
2019-09-11	27.50	28.32	27.02	28.27	264629
2019-09-12	28.15	28.81	27.88	28.69	461004
2019-09-13	28.99	29.72	28.95	29.48	443238
2019-09-16	29.23	29.34	28.10	28.22	326947
2019-09-17	27.95	28.26	27.55	28.24	274991
2019-09-18	28.17	28.48	27.78	28.36	231200
2019-09-19	28.25	28.58	27.73	27.78	257497
2019-09-20	27.58	27.85	27.21	27.53	776287
2019-09-23	27.41	28.00	27.11	27.79	260558
2019-09-24	27.77	27.96	27.28	27.61	262700
2019-09-25	27.33	27.90	27.08	27.78	209333
2019-09-26	27.62	27.71	27.03	27.06	245404
2019-09-27	27.30	27.58	27.22	27.35	137472
2019-09-30	27.43	27.75	27.22	27.65	252790
2019-10-01	27.84	27.93	26.75	27.21	545090
2019-10-02	26.89	27.19	26.53	26.84	192014
2019-10-03	26.65	26.76	26.22	26.49	144140
2019-10-04	26.47	26.77	26.23	26.74	128254
2019-10-07	26.66	26.89	26.39	26.61	230032
2019-10-08	26.07	26.73	25.81	26.53	344385
2019-10-09	26.80	27.25	26.71	27.23	231111
2019-10-10	27.46	27.62	27.29	27.41	200767
2019-10-11	28.00	28.59	28.00	28.25	274324
2019-10-14	28.10	28.58	27.97	28.39	166363
2019-10-15	28.40	28.81	28.33	28.73	267910
2019-10-16	28.69	29.25	28.52	28.94	223224
2019-10-17	28.96	29.38	28.84	29.34	223336
2019-10-18	29.10	29.74	29.10	29.45	245681
2019-10-21	29.71	30.24	29.71	29.96	240719
2019-10-22	29.93	30.21	29.79	29.98	150573
2019-10-23	29.89	30.23	29.70	30.22	176601
2019-10-24	30.30	30.45	30.00	30.15	219999
2019-10-25	30.10	30.45	30.10	30.22	144672
2019-10-28	30.43	30.89	30.43	30.60	345149
2019-10-29	30.42	30.86	29.96	30.71	284722
2019-10-30	29.71	29.84	27.76	29.49	887867
2019-10-31	29.22	29.28	28.19	29.05	328212
2019-11-01	29.40	29.48	29.19	29.45	253222
2019-11-04	29.89	30.40	29.70	30.27	304751
2019-11-05	30.45	30.72	30.12	30.15	255847
2019-11-06	30.07	30.22	29.86	29.98	233351
2019-11-07	30.30	30.62	29.93	30.09	170396
2019-11-08	30.14	30.41	29.97	30.09	177837
2019-11-11	29.87	29.99	29.69	29.88	111440
2019-11-12	29.95	30.09	29.69	29.93	160480
2019-11-13	29.52	29.64	29.17	29.42	267934
2019-11-14	29.24	29.76	29.24	29.45	141346
2019-11-15	29.73	29.73	28.86	28.94	222900
2019-11-18	28.83	29.07	28.46	28.96	157226
2019-11-19	29.05	29.32	28.76	29.12	152519
2019-11-20	28.96	29.12	28.28	28.59	226593
2019-11-21	28.69	28.69	28.03	28.08	459598
2019-11-22	28.21	29.19	28.02	29.12	255087
2019-11-25	29.14	29.80	29.02	29.58	227319
2019-11-26	29.49	29.80	29.25	29.43	147587
2019-11-27	29.64	29.74	29.32	29.42	95956
2019-11-29	29.34	29.54	29.14	29.45	82554
2019-12-02	29.53	29.62	28.78	28.96	202363
2019-12-03	28.60	28.86	28.22	28.66	203577
2019-12-04	28.79	29.22	28.72	28.81	223625
2019-12-05	29.00	29.08	28.74	28.81	247370
2019-12-06	29.24	29.60	28.93	28.99	251147
2019-12-09	28.86	29.21	28.85	29.04	193731
2019-12-10	29.03	29.16	28.59	28.70	269203
2019-12-11	28.79	28.98	28.52	28.60	204370
2019-12-12	28.62	29.50	28.62	29.29	274809
2019-12-13	29.25	29.59	29.12	29.44	183804
2019-12-16	29.74	30.00	29.63	29.78	336717
2019-12-17	29.83	30.27	29.70	30.19	241793
2019-12-18	30.41	30.55	30.18	30.34	230916
2019-12-19	30.38	30.45	30.16	30.35	193876
2019-12-20	30.41	30.72	30.18	30.20	679236
2019-12-23	30.20	30.38	30.08	30.24	219749
2019-12-24	30.25	30.38	30.12	30.31	90435
2019-12-26	30.31	30.60	30.10	30.41	160179
2019-12-27	30.60	30.62	30.27	30.40	180663
2019-12-30	30.33	30.73	30.30	30.48	209076
2019-12-31	30.47	30.69	30.24	30.28	192666
2020-01-02	30.37	30.42	29.77	30.04	206010
2020-01-03	29.51	29.93	29.48	29.91	266528
2020-01-06	29.48	29.75	29.19	29.65	167630
2020-01-07	29.77	29.77	29.07	29.15	170046
2020-01-08	29.17	29.42	29.02	29.32	200064
2020-01-09	29.51	29.64	29.30	29.51	210025
2020-01-10	29.50	29.67	29.25	29.57	265936
2020-01-13	29.50	29.54	29.17	29.41	484128
2020-01-14	29.45	30.18	29.40	29.82	516123
2020-01-15	29.66	29.89	29.48	29.81	459800
2020-01-16	29.95	30.49	29.88	30.32	462338
2020-01-17	30.51	30.54	30.22	30.45	309940
2020-01-21	30.27	30.42	29.96	30.06	324626
2020-01-22	30.16	30.51	30.03	30.28	313633
2020-01-23	30.07	30.11	28.71	29.49	446682
2020-01-24	29.44	29.48	28.20	28.45	256248
2020-01-27	27.76	28.30	27.76	27.96	268829
2020-01-28	28.18	28.48	28.00	28.10	281514
2020-01-29	28.14	28.17	26.97	27.01	358118
2020-01-30	27.44	28.79	27.01	28.43	509884
2020-01-31	28.25	28.36	28.02	28.17	416734
2020-02-03	27.53	27.97	27.27	27.87	509281
2020-02-04	28.38	28.72	28.19	28.38	480126
2020-02-05	28.76	28.93	27.69	28.65	541437
2020-02-06	28.70	28.89	28.35	28.80	362696
2020-02-07	28.58	28.92	28.42	28.54	234774
2020-02-10	28.42	28.63	28.40	28.54	191423
2020-02-11	28.54	28.95	28.42	28.43	180899
2020-02-12	28.65	28.97	28.52	28.80	337372
2020-02-13	28.75	29.27	28.70	29.27	199370
2020-02-14	29.29	29.41	28.97	29.31	273782
2020-02-18	29.33	29.40	28.40	28.42	229860
2020-02-19	28.59	28.78	28.30	28.34	183733
2020-02-20	28.15	28.62	28.15	28.53	134884
2020-02-21	28.50	28.51	27.91	28.07	215792
2020-02-24	27.10	27.20	26.71	26.94	339412
2020-02-25	26.93	26.93	25.85	26.00	383465
2020-02-26	26.16	26.21	25.59	25.76	399681
2020-02-27	25.14	25.56	24.24	24.81	611741
2020-02-28	23.97	25.25	23.81	24.91	837540
2020-03-02	24.94	25.98	24.61	25.93	422922
2020-03-03	25.75	25.77	23.33	23.59	668051
2020-03-04	23.63	24.02	23.00	23.96	420348
2020-03-05	23.22	23.44	22.56	23.36	462366
2020-03-06	22.43	23.05	21.61	22.13	722176
2020-03-09	20.00	20.50	17.07	19.32	1289926
2020-03-10	20.24	20.76	19.63	20.63	816551
2020-03-11	20.03	20.20	18.34	18.51	501064
2020-03-12	17.27	18.22	16.20	17.02	840265
2020-03-13	17.86	18.98	17.01	18.92	688317
2020-03-16	16.20	16.86	15.50	15.75	816260
2020-03-17	16.04	17.09	15.01	16.84	1101622
2020-03-18	15.70	16.71	14.11	14.86	1207887
2020-03-19	14.67	17.27	13.69	16.44	1025783
2020-03-20	16.51	16.69	14.22	15.55	1105755
2020-03-23	15.48	15.74	14.01	14.59	538144
2020-03-24	15.09	17.09	15.02	17.05	588270
2020-03-25	17.17	18.16	16.37	17.21	562142
2020-03-26	17.37	18.62	17.07	18.62	586119
2020-03-27	17.68	18.73	17.50	18.18	347732
2020-03-30	17.96	18.55	17.38	18.43	366978
2020-03-31	18.26	18.69	17.58	18.13	502506
2020-04-01	17.14	17.67	16.25	16.45	393842
2020-04-02	16.16	17.28	15.72	16.66	444091
2020-04-03	16.33	16.81	14.63	14.86	548865
2020-04-06	15.68	17.59	15.68	17.53	573012
2020-04-07	18.42	19.38	17.41	17.71	822127
2020-04-08	18.15	19.22	17.91	18.50	729731
2020-04-09	19.37	20.38	19.13	20.35	445065
2020-04-13	20.00	20.20	17.85	18.07	369949
2020-04-14	18.75	18.79	17.61	18.14	387825
2020-04-15	17.11	17.39	16.64	17.00	509188
2020-04-16	16.80	16.91	15.90	16.51	495940
2020-04-17	17.42	18.05	17.28	17.81	361181
2020-04-20	17.12	18.09	16.81	17.46	302850
2020-04-21	16.61	17.38	16.50	17.17	190776
2020-04-22	17.74	17.90	17.04	17.09	168789
2020-04-23	17.24	17.87	17.18	17.22	251792
2020-04-24	17.36	17.81	16.94	17.61	198409
2020-04-27	17.81	19.26	17.81	18.94	325527
2020-04-28	19.88	20.30	19.24	19.91	275049
2020-04-29	20.58	21.92	20.58	21.56	277896
2020-04-30	23.71	24.29	22.35	23.05	629217
2020-05-01	22.50	22.50	21.20	21.95	434424
2020-05-04	21.36	21.88	21.11	21.79	301067
2020-05-05	22.36	22.50	20.87	20.88	438029
2020-05-06	20.94	21.26	20.10	20.12	249943
2020-05-07	20.59	21.20	20.34	20.48	300143
2020-05-08	21.16	22.10	20.96	22.05	298908
2020-05-11	21.47	21.47	20.71	20.74	265702
2020-05-12	20.85	21.00	19.26	19.35	369295
2020-05-13	19.23	19.23	18.23	18.60	380516
2020-05-14	17.95	19.04	17.14	18.97	587630
2020-05-15	18.73	19.07	18.24	18.77	316298
2020-05-18	20.05	21.09	19.73	21.01	464246
2020-05-19	20.66	21.16	19.62	19.64	333623
2020-05-20	20.10	20.85	19.99	20.16	595601
2020-05-21	20.21	20.99	20.21	20.62	339205
2020-05-22	20.73	20.96	19.99	20.28	202776
2020-05-26	21.09	22.45	20.92	22.13	332268
2020-05-27	23.10	23.79	22.68	23.74	398795
2020-05-28	24.00	24.05	21.98	22.08	316212
2020-05-29	21.58	22.39	21.18	21.80	511127
2020-06-01	22.00	22.82	21.68	21.70	377849
2020-06-02	22.18	22.28	21.41	21.55	262713
2020-06-03	22.23	23.28	22.17	22.79	330703
2020-06-04	22.53	23.94	22.17	23.93	428092
2020-06-05	25.21	25.83	24.85	25.13	540431
2020-06-08	25.74	26.06	25.03	25.25	349432
2020-06-09	24.99	25.78	24.34	25.01	403341
2020-06-10	24.74	24.74	23.32	23.38	485904
2020-06-11	21.83	22.16	21.09	21.13	443818
2020-06-12	22.47	22.47	20.73	21.47	452359
2020-06-15	20.31	22.04	20.31	21.70	325778
2020-06-16	22.95	23.03	21.82	22.68	327590
2020-06-17	22.87	22.87	21.70	21.85	302527
2020-06-18	21.36	22.15	21.35	21.50	288808
2020-06-19	21.87	21.88	20.75	21.02	812780
2020-06-22	20.76	21.53	20.40	21.33	454646
2020-06-23	21.90	22.10	20.92	21.09	316219
2020-06-24	20.59	20.64	19.69	20.14	364458
2020-06-25	19.96	20.57	19.72	20.28	614129
2020-06-26	19.96	20.06	19.19	19.75	1228922
2020-06-29	19.94	21.55	19.90	21.51	607281
2020-06-30	21.24	22.16	21.11	22.08	276460
2020-07-01	22.00	22.17	20.63	20.87	333109
2020-07-02	21.63	21.94	21.06	21.15	311708
2020-07-06	21.67	21.96	20.60	20.84	257419
2020-07-07	20.52	20.68	20.03	20.17	299822
2020-07-08	20.03	20.38	19.46	19.99	333774
2020-07-09	19.95	20.05	18.97	19.55	404751
2020-07-10	19.66	20.18	19.56	20.16	290270
2020-07-13	20.25	20.50	19.74	20.13	410757
2020-07-14	20.01	20.23	19.50	19.73	289996
2020-07-15	20.48	21.61	20.17	21.48	553574
2020-07-16	21.13	21.65	20.85	21.23	217207
2020-07-17	21.21	21.24	20.50	20.61	206640
2020-07-20	20.34	20.50	20.04	20.15	176725
2020-07-21	20.34	21.24	20.34	21.22	204914
2020-07-22	20.87	21.03	20.37	20.53	169447
2020-07-23	20.36	21.27	20.36	21.10	182739
2020-07-24	20.99	21.11	20.64	20.71	172776
2020-07-27	20.61	20.80	20.21	20.67	237548
2020-07-28	20.44	20.93	20.44	20.53	210676
2020-07-29	20.48	21.39	20.42	21.20	296823
2020-07-30	21.97	23.18	21.75	22.57	622818
2020-07-31	22.21	22.44	21.66	22.41	440451
2020-08-03	22.29	22.40	21.88	22.11	249328
2020-08-04	22.10	22.27	21.84	22.18	353189
2020-08-05	22.48	23.07	22.26	23.01	250056
2020-08-06	22.99	23.60	22.75	23.41	299876
2020-08-07	23.40	24.08	23.16	24.08	300230
2020-08-10	24.14	25.14	24.14	24.75	321382
2020-08-11	25.37	25.93	25.21	25.37	381877
2020-08-12	25.93	26.23	24.60	25.05	321430
2020-08-13	24.85	25.05	24.44	24.59	163483
2020-08-14	24.36	25.14	24.17	24.89	226164
2020-08-17	24.76	24.89	24.40	24.87	162848
2020-08-18	24.82	24.83	24.05	24.18	342216
2020-08-19	24.40	24.84	24.19	24.52	279975
2020-08-20	24.03	24.50	23.95	24.26	205690
2020-08-21	23.99	24.45	23.98	24.13	198177
2020-08-24	24.30	25.21	24.05	25.16	252773
2020-08-25	25.49	25.71	25.05	25.37	187520
2020-08-26	25.27	25.36	24.68	24.78	299328
2020-08-27	25.04	25.73	24.50	25.38	294384
2020-08-28	25.39	25.44	24.90	25.35	322598
2020-08-31	25.16	25.37	24.76	24.78	353809
2020-09-01	24.50	25.11	24.35	24.81	193108
2020-09-02	24.83	25.02	24.63	24.95	155356
2020-09-03	25.10	25.78	24.58	24.70	293119
2020-09-04	25.38	25.57	24.45	24.91	232908
2020-09-08	24.61	24.61	23.59	23.94	264681
2020-09-09	24.19	24.19	23.33	23.61	223628
2020-09-10	23.91	23.91	23.13	23.31	330251
2020-09-11	23.43	23.98	23.11	23.70	587633
2020-09-14	23.85	24.13	23.66	23.93	279413
2020-09-15	23.93	23.93	23.28	23.35	204544
2020-09-16	23.48	24.15	23.19	23.93	421790
2020-09-17	23.50	23.90	23.27	23.60	407114
2020-09-18	23.70	23.70	22.76	23.11	1027769
2020-09-21	22.44	23.03	22.05	23.03	671504
2020-09-22	22.89	23.31	21.85	22.36	602865
2020-09-23	22.54	22.95	21.54	21.55	431873
2020-09-24	21.72	22.47	21.27	21.95	328230
2020-09-25	21.67	22.67	21.67	22.54	362137
2020-09-28	22.94	23.92	22.94	23.69	434891
2020-09-29	23.73	23.73	23.15	23.42	373061
2020-09-30	23.59	24.00	23.22	23.31	619553
2020-10-01	23.33	23.66	22.85	23.61	433819
2020-10-02	23.19	24.58	23.14	24.47	284540
2020-10-05	24.88	25.20	24.70	25.11	290689
2020-10-06	25.49	26.45	25.17	25.54	418541
2020-10-07	25.77	26.32	25.37	25.62	365622
2020-10-08	25.97	26.54	25.71	26.44	305744
2020-10-09	26.85	26.90	26.15	26.20	272256
2020-10-12	26.06	26.84	25.92	26.68	206867
2020-10-13	26.40	26.52	26.09	26.33	282038
2020-10-14	26.23	26.47	26.01	26.01	177341
2020-10-15	25.78	26.65	25.74	26.62	209598
2020-10-16	26.49	26.77	26.16	26.46	153509
2020-10-19	26.67	27.14	26.51	26.60	184645
2020-10-20	26.91	27.26	26.63	26.66	151138
2020-10-21	26.66	26.90	26.59	26.69	119957
2020-10-22	26.88	27.79	26.88	27.53	218623
2020-10-23	27.77	28.28	27.57	27.81	293397
2020-10-26	27.35	27.47	26.98	27.42	213808
2020-10-27	27.32	27.60	26.57	26.58	234298
2020-10-28	25.87	26.48	25.72	26.00	277239
2020-10-29	25.71	26.32	25.50	26.15	257947
2020-10-30	27.03	28.89	27.03	27.26	594978
2020-11-02	27.92	28.60	27.68	28.49	373247
2020-11-03	29.00	29.68	28.86	29.46	314517
2020-11-04	28.63	29.00	27.88	28.31	258967
2020-11-05	28.29	29.40	28.29	29.09	232953
2020-11-06	29.27	29.32	28.44	28.48	200257
2020-11-09	30.00	33.43	30.00	32.57	652291
2020-11-10	32.46	34.20	32.29	33.08	724857
2020-11-11	33.19	33.28	32.26	32.84	435781
2020-11-12	32.24	32.24	31.31	31.88	316763
2020-11-13	32.35	32.98	32.25	32.80	196495
2020-11-16	34.04	34.37	33.44	34.17	239449
2020-11-17	33.96	34.63	33.20	34.54	266239
2020-11-18	34.66	34.90	33.97	34.00	190503
2020-11-19	33.79	33.95	33.00	33.50	397279
2020-11-20	33.38	33.38	32.48	32.84	389128
2020-11-23	33.30	33.91	33.12	33.85	222737
2020-11-24	34.40	35.51	34.06	35.47	369661
2020-11-25	35.36	35.90	34.83	35.81	396951
2020-11-27	35.41	35.84	34.53	34.90	177391
2020-11-30	34.84	34.84	33.31	33.50	370955
2020-12-01	34.25	34.87	33.52	33.72	340468
2020-12-02	33.83	34.57	33.51	34.31	190816
2020-12-03	34.30	34.58	33.95	34.16	192134
2020-12-04	34.93	35.10	34.35	35.05	282825
2020-12-07	34.71	35.86	34.50	35.64	229754
2020-12-08	35.17	35.90	35.17	35.43	473127
2020-12-09	36.00	36.49	35.56	35.58	460345
2020-12-10	35.47	35.69	34.92	35.58	214738
2020-12-11	35.36	35.90	35.24	35.76	292470
2020-12-14	36.27	36.44	35.40	35.45	269583
2020-12-15	35.96	36.79	35.59	36.60	347147
2020-12-16	36.80	37.00	36.44	36.69	280798
2020-12-17	36.77	37.24	36.32	37.06	280577
2020-12-18	37.14	37.51	36.30	36.61	1116545
2020-12-21	36.50	37.08	36.32	37.03	327228
2020-12-22	37.13	37.36	36.59	36.73	217882
2020-12-23	36.87	37.50	36.72	37.41	178892
2020-12-24	37.67	37.77	37.21	37.71	100537
2020-12-28	37.80	38.02	37.27	37.47	247584
2020-12-29	37.53	37.59	36.71	37.10	208461
2020-12-30	37.15	37.90	37.15	37.34	153828
2020-12-31	37.28	37.85	37.13	37.53	208589
2021-01-04	37.63	37.89	36.16	36.82	236039
2021-01-05	36.82	37.51	36.82	37.28	212773
2021-01-06	38.25	41.40	38.25	40.63	649561
2021-01-07	41.02	41.89	40.78	41.54	380543
2021-01-08	41.60	41.67	40.51	41.05	369096
2021-01-11	40.58	42.17	40.58	42.13	231912
2021-01-12	42.36	43.48	42.28	42.39	372112
2021-01-13	42.26	42.26	40.79	41.14	226218
2021-01-14	41.59	42.44	41.29	42.02	287806
2021-01-15	41.55	42.12	41.18	41.80	177288
2021-01-19	42.42	42.59	41.61	42.16	202238
2021-01-20	41.98	42.48	41.67	42.26	246816
2021-01-21	42.60	42.60	41.00	41.02	223329
2021-01-22	40.74	41.77	40.00	41.74	364580
2021-01-25	41.63	41.63	40.28	41.13	455710
2021-01-26	41.56	41.57	40.40	40.53	394101
2021-01-27	39.52	39.66	38.32	39.26	374218
2021-01-28	39.84	40.48	39.43	40.13	394778
2021-01-29	40.98	41.76	38.76	38.95	400605
2021-02-01	39.98	40.12	38.96	40.03	386760
2021-02-02	40.54	42.40	40.03	41.98	415861
2021-02-03	41.75	42.18	41.05	42.00	239849
2021-02-04	42.21	43.23	41.95	43.12	261538
2021-02-05	43.28	44.05	42.52	43.95	279968
2021-02-08	44.12	44.69	43.82	44.42	239574
2021-02-09	44.41	45.63	44.15	45.44	188938
2021-02-10	45.69	46.05	44.91	45.45	269974
2021-02-11	45.62	46.13	44.15	44.90	346493
2021-02-12	44.63	45.12	44.40	45.02	235323
2021-02-16	45.54	45.54	44.24	44.32	296369
2021-02-17	43.99	44.31	43.54	43.62	271017
2021-02-18	43.47	44.14	43.10	43.59	361404
2021-02-19	43.90	45.06	43.74	45.06	456113
2021-02-22	44.70	46.41	44.70	45.87	337811
2021-02-23	45.76	46.28	44.88	46.08	264777
2021-02-24	46.45	48.44	46.45	47.58	427137
2021-02-25	47.87	47.97	46.22	46.71	271604
2021-02-26	46.37	46.95	45.08	46.27	417614
2021-03-01	47.33	47.87	46.65	47.83	179341
2021-03-02	47.73	48.12	47.05	47.35	249752
2021-03-03	47.60	49.39	47.44	48.22	409370
2021-03-04	48.25	49.31	46.38	47.04	508173
2021-03-05	47.92	48.07	45.97	47.83	344010
2021-03-08	48.55	49.54	48.28	48.94	248895
2021-03-09	48.82	49.80	48.00	49.28	336127
2021-03-10	48.99	50.55	48.97	50.16	380620
2021-03-11	50.18	51.40	49.91	51.15	362177
2021-03-12	51.99	52.50	51.47	52.06	336970
2021-03-15	51.99	52.45	50.51	51.64	313643
2021-03-16	51.79	52.11	50.88	51.92	291368
2021-03-17	52.40	52.81	51.89	52.77	318895
2021-03-18	53.59	54.36	52.14	52.35	406619
2021-03-19	52.15	52.60	50.11	52.12	941450
2021-03-22	51.07	51.70	48.84	48.92	451076
2021-03-23	48.41	48.87	46.26	46.59	366260
2021-03-24	47.40	48.42	45.67	45.69	545876
2021-03-25	45.31	47.37	45.00	47.00	287597
2021-03-26	47.88	48.42	47.31	48.32	295199
2021-03-29	47.71	48.70	46.15	46.45	522263
2021-03-30	46.66	47.89	46.66	47.67	305465
2021-03-31	47.54	48.14	46.91	47.01	287407
2021-04-01	47.16	47.62	46.19	47.49	257867
2021-04-05	48.14	48.39	47.54	48.13	227226
2021-04-06	48.27	48.79	47.83	48.01	165851
2021-04-07	48.06	48.39	47.25	47.64	191560
2021-04-08	47.63	48.25	46.67	48.13	234047
2021-04-09	48.30	48.64	47.87	48.53	205199
2021-04-12	48.67	49.09	47.93	48.11	260802
2021-04-13	47.72	47.72	45.98	46.84	386583
2021-04-14	46.79	48.36	46.76	47.48	220057
2021-04-15	47.65	47.65	46.10	46.98	230569
2021-04-16	47.67	47.67	46.46	46.72	245565
2021-04-19	46.70	47.00	45.71	46.57	230109
2021-04-20	46.60	46.83	44.18	44.53	540838
2021-04-21	44.44	45.16	44.09	44.92	339928
2021-04-22	45.34	45.70	44.25	44.26	270479
2021-04-23	44.45	46.25	44.45	45.88	323036
2021-04-26	46.13	46.88	45.44	45.57	200590
2021-04-27	45.32	45.79	44.98	45.79	184094
2021-04-28	45.68	45.97	45.02	45.97	252544
2021-04-29	46.09	46.89	46.05	46.31	324524
2021-04-30	48.27	48.27	44.82	45.15	426790
2021-05-03	45.85	46.23	44.92	45.74	318980
2021-05-04	45.74	45.88	44.49	45.49	190603
2021-05-05	45.51	45.76	44.90	45.43	146511
2021-05-06	45.74	46.29	45.21	46.29	215107
2021-05-07	45.73	46.52	45.48	46.27	211547
2021-05-10	46.27	47.06	45.64	45.64	317902
2021-05-11	44.77	45.90	44.77	45.28	166745
2021-05-12	45.58	45.83	44.22	44.37	261629
2021-05-13	44.38	46.49	44.38	46.21	257465
2021-05-14	46.65	46.69	45.81	46.47	339776
2021-05-17	46.05	46.73	45.81	46.52	159374
2021-05-18	46.64	46.91	45.83	45.84	202877
2021-05-19	45.14	45.87	44.26	45.61	270786
2021-05-20	45.64	45.79	44.40	44.87	300942
2021-05-21	45.34	45.95	45.12	45.73	206073
2021-05-24	45.79	46.05	45.36	45.76	163744
2021-05-25	45.81	46.38	45.11	45.13	338588
2021-05-26	45.25	46.28	45.07	46.14	184788
2021-05-27	46.78	47.34	46.49	47.32	229293
2021-05-28	47.66	47.66	46.94	47.41	217224
2021-06-01	47.75	48.52	47.58	48.26	339021
2021-06-02	48.45	48.45	47.44	47.85	264601
2021-06-03	47.50	47.94	47.29	47.65	183846
2021-06-04	47.92	47.97	47.25	47.69	118486
2021-06-07	47.84	49.41	47.66	49.12	338247
2021-06-08	48.85	49.27	48.28	49.14	155307
2021-06-09	48.96	49.00	48.21	48.44	171304
2021-06-10	48.96	49.04	48.03	48.03	343456
2021-06-11	48.17	48.65	48.07	48.48	139578
2021-06-14	48.63	48.85	47.30	47.51	201127
2021-06-15	47.54	48.81	47.25	48.54	249009
2021-06-16	48.24	49.64	47.48	49.34	297143
2021-06-17	49.67	49.90	47.59	47.92	433063
2021-06-18	46.97	47.31	45.03	45.10	506293
2021-06-21	45.55	46.95	45.21	46.92	271836
2021-06-22	47.09	47.17	46.13	46.74	165037
2021-06-23	46.90	47.17	46.23	46.27	333012
2021-06-24	46.66	47.42	46.33	47.32	196010
2021-06-25	47.44	47.85	47.08	47.33	588725
2021-06-28	47.14	47.14	46.02	46.53	215003
2021-06-29	46.88	47.25	46.31	46.47	169307
2021-06-30	46.15	46.84	46.15	46.39	257276
2021-07-01	46.82	47.25	46.50	46.73	182148
2021-07-02	46.95	46.95	45.84	46.11	159787
2021-07-06	46.00	46.12	44.70	45.33	232082
2021-07-07	44.87	45.97	44.85	45.46	296032
2021-07-08	44.46	45.49	43.93	44.80	413102
2021-07-09	45.78	45.93	45.20	45.91	193253
2021-07-12	45.42	46.81	45.12	46.78	244125
2021-07-13	46.40	46.55	44.90	45.00	243394
2021-07-14	45.20	45.83	45.04	45.74	254265
2021-07-15	45.39	46.97	45.39	46.90	311301
2021-07-16	47.36	47.36	46.21	46.37	296765
2021-07-19	45.05	46.31	44.75	45.33	387085
2021-07-20	45.43	47.98	45.26	47.01	334790
2021-07-21	47.62	48.72	47.19	48.27	194328
2021-07-22	48.03	48.08	46.75	47.06	130577
2021-07-23	47.42	47.91	46.92	47.36	196020
2021-07-26	47.70	48.36	47.36	47.80	95164
2021-07-27	47.11	47.61	46.59	47.02	154629
2021-07-28	47.62	48.23	46.77	47.75	118049
2021-07-29	48.20	49.16	47.79	48.56	156060
2021-07-30	48.12	49.72	47.55	47.85	256376
2021-08-02	48.24	49.11	46.91	47.08	212027
2021-08-03	47.12	47.69	46.23	47.69	279170
2021-08-04	47.07	47.67	46.83	46.83	120998
2021-08-05	47.38	48.34	47.28	48.09	160078
2021-08-06	48.96	49.76	48.27	49.60	185910
2021-08-09	49.39	49.39	48.39	48.45	124067
2021-08-10	48.52	49.22	48.25	49.15	121982
2021-08-11	49.19	50.58	48.75	50.57	275923
2021-08-12	50.70	51.17	50.24	50.47	221872
2021-08-13	50.47	50.62	49.69	49.98	120528
2021-08-16	49.54	50.24	48.93	49.84	142218
2021-08-17	49.29	49.51	48.19	48.76	148734
2021-08-18	48.70	49.22	47.97	48.06	153386
2021-08-19	47.52	47.59	46.70	47.33	208733
2021-08-20	47.16	48.73	47.14	48.69	144967
2021-08-23	49.08	49.44	48.76	49.01	98517
2021-08-24	49.20	49.50	48.76	48.76	97591
2021-08-25	48.78	49.33	48.67	49.09	182778
2021-08-26	49.01	49.25	48.14	48.19	147766
2021-08-27	48.18	49.75	48.18	49.60	209210
2021-08-30	49.76	49.76	48.67	48.75	165991
2021-08-31	48.64	49.00	48.27	48.48	124073
2021-09-01	48.53	48.53	47.60	48.21	131082
2021-09-02	48.24	48.34	47.33	47.38	121328
2021-09-03	47.22	47.41	46.50	47.16	142672
2021-09-07	47.28	48.63	47.28	47.76	270144
2021-09-08	47.39	47.73	46.24	46.63	174967
2021-09-09	46.28	47.13	45.92	46.57	153823
2021-09-10	46.77	46.77	45.57	45.62	127226
2021-09-13	45.62	46.38	45.58	46.21	176932
2021-09-14	46.51	46.51	44.74	45.02	133406
2021-09-15	45.34	45.99	44.89	45.76	155504
2021-09-16	46.13	46.14	45.16	45.22	148971
2021-09-17	45.54	45.96	45.03	45.74	655584
2021-09-20	44.28	44.94	43.90	44.87	185122
2021-09-21	45.30	45.30	44.30	44.69	143311
2021-09-22	45.24	46.21	45.00	45.66	119432
2021-09-23	46.10	47.17	45.70	46.61	174972
2021-09-24	46.64	47.58	46.50	46.65	170769
2021-09-27	47.05	49.29	46.91	48.67	208426
2021-09-28	49.08	49.08	48.27	48.66	184040
2021-09-29	49.01	50.63	48.60	50.46	363337
2021-09-30	50.83	52.28	50.40	51.54	434839
2021-10-01	51.59	53.47	51.12	52.65	327425
2021-10-04	52.71	53.95	52.51	53.58	237044
2021-10-05	53.81	54.25	53.28	53.72	181228
2021-10-06	52.22	53.41	51.90	52.78	231776
2021-10-07	53.27	53.92	53.16	53.88	210907
2021-10-08	53.94	54.29	53.24	53.85	89375
2021-10-11	54.00	54.24	53.43	53.58	80444
2021-10-12	53.46	54.04	53.43	53.72	93608
2021-10-13	53.64	53.93	52.86	53.52	109531
2021-10-14	54.02	54.87	53.59	54.78	169101
2021-10-15	55.64	55.71	54.23	54.23	196299
2021-10-18	54.00	54.79	53.14	53.23	232567
2021-10-19	53.40	53.40	52.17	53.09	356192
2021-10-20	53.17	53.99	53.00	53.56	224689
2021-10-21	53.55	53.70	52.92	53.00	202915
2021-10-22	53.22	53.44	52.92	53.17	177082
2021-10-25	53.17	53.45	52.82	52.91	180029
2021-10-26	52.80	53.47	52.63	52.83	170762
2021-10-27	52.69	52.75	50.97	51.04	152834
2021-10-28	51.41	52.48	51.41	52.11	201567
2021-10-29	53.44	53.80	52.50	53.00	299767
2021-11-01	53.33	54.50	53.31	53.92	232423
2021-11-02	54.08	55.40	53.63	55.38	402313
2021-11-03	55.38	58.19	55.01	57.83	512427
2021-11-04	58.00	58.66	57.67	58.41	303735
2021-11-05	59.19	60.38	58.87	60.19	263964
2021-11-08	60.90	60.90	59.91	60.19	170086
2021-11-09	60.00	60.75	59.84	60.41	222408
2021-11-10	60.41	61.28	60.39	60.77	177573
2021-11-11	61.01	61.01	59.26	59.50	315831
2021-11-12	59.59	59.64	58.51	59.23	197096
2021-11-15	59.49	60.09	59.19	59.84	192896
2021-11-16	59.71	60.14	59.21	59.81	180579
2021-11-17	59.65	59.66	58.62	59.32	189130
2021-11-18	59.38	60.25	58.75	60.09	215911
2021-11-19	59.33	59.80	58.92	59.53	138401
2021-11-22	59.90	61.95	59.90	61.28	248966
2021-11-23	61.54	62.40	61.38	62.06	202787
2021-11-24	61.86	62.44	61.25	62.14	168385
2021-11-26	59.93	59.93	56.74	58.09	282771
2021-11-29	59.17	59.26	57.36	57.81	262056
2021-11-30	56.98	57.80	56.31	56.61	236729
2021-12-01	58.37	58.55	55.54	55.58	269216
2021-12-02	56.25	58.49	56.14	58.02	186168
2021-12-03	58.20	58.29	55.77	56.14	218096
2021-12-06	57.39	58.73	56.49	57.75	240954
2021-12-07	58.22	58.67	57.22	57.69	217846
2021-12-08	57.62	58.00	57.16	57.44	129258
2021-12-09	56.91	57.39	55.89	55.91	254780
2021-12-10	56.57	56.98	55.32	56.33	163681
2021-12-13	55.96	56.30	54.62	54.92	216743
2021-12-14	55.10	55.92	54.18	54.41	338539
2021-12-15	54.64	55.84	53.83	54.35	561988
2021-12-16	55.29	55.60	53.61	53.75	284600
2021-12-17	53.76	54.51	52.56	53.41	711167
2021-12-20	52.65	52.65	51.39	52.28	224810
2021-12-21	52.86	53.72	52.75	53.11	210242
2021-12-22	53.06	54.16	53.06	54.12	162329
2021-12-23	54.66	55.34	54.58	55.05	131163
2021-12-27	55.26	55.90	55.03	55.81	136808
2021-12-28	55.45	56.45	55.45	56.20	109958
2021-12-29	56.22	56.34	55.75	56.16	112220
2021-12-30	56.10	56.67	55.40	55.41	153877
2021-12-31	55.24	56.22	55.22	55.91	124674
2022-01-03	56.43	57.12	56.04	56.84	153608
2022-01-04	57.00	59.90	56.78	59.13	349680
2022-01-05	59.27	59.78	57.24	57.27	193199
2022-01-06	57.90	59.81	57.68	59.49	201110
2022-01-07	59.55	60.89	59.37	60.53	276908
2022-01-10	60.53	60.53	59.03	59.59	215559
2022-01-11	59.86	60.17	59.22	59.91	194678
2022-01-12	60.39	60.56	59.51	60.20	164024
2022-01-13	60.72	61.79	60.40	60.52	137109
2022-01-14	60.02	60.97	59.14	60.46	200714
2022-01-18	60.29	60.46	58.41	58.50	236254
2022-01-19	58.61	58.62	54.12	54.38	424114
2022-01-20	54.17	55.62	53.35	53.74	491766
2022-01-21	53.50	55.05	53.14	53.87	357880
2022-01-24	53.21	55.86	53.15	55.39	394655
2022-01-25	55.00	55.52	53.55	54.61	244839
2022-01-26	55.45	56.37	52.34	52.56	401279
2022-01-27	52.66	53.75	49.69	50.26	461464
2022-01-28	53.15	54.92	49.61	51.18	722119
2022-01-31	50.60	51.52	48.88	51.50	562937
2022-02-01	51.50	52.80	50.94	52.48	326377
2022-02-02	52.09	52.59	50.34	50.77	350421
2022-02-03	50.76	53.44	50.11	52.97	679725
2022-02-04	52.84	53.91	51.69	53.08	480614
2022-02-07	53.09	54.23	52.86	53.98	214695
2022-02-08	54.40	56.10	54.32	55.79	292838
2022-02-09	55.83	56.33	55.22	55.69	271425
2022-02-10	55.12	56.23	54.90	55.60	453336
2022-02-11	55.64	56.46	54.58	55.02	287843
2022-02-14	54.88	55.73	53.92	54.35	393294
2022-02-15	55.09	56.50	54.83	56.24	210702
2022-02-16	55.88	56.24	55.47	56.01	241687
2022-02-17	55.11	55.66	53.87	54.15	238054
2022-02-18	53.73	54.81	53.73	54.12	312220
2022-02-22	54.12	54.77	53.69	53.85	147449
2022-02-23	54.21	54.77	52.62	52.77	185105
2022-02-24	51.21	52.28	50.15	52.14	277288
2022-02-25	52.70	54.55	52.37	54.11	182718
2022-02-28	53.22	54.95	52.68	54.74	331119
2022-03-01	54.44	54.53	50.51	51.25	364267
2022-03-02	51.80	54.95	51.80	54.69	277629
2022-03-03	54.80	55.00	51.89	52.41	362050
2022-03-04	51.08	51.45	49.60	50.15	389118
2022-03-07	49.98	49.99	47.15	47.22	476815
2022-03-08	47.85	48.15	46.56	46.74	499475
2022-03-09	48.52	49.65	47.90	48.31	394817
2022-03-10	47.48	48.98	47.12	48.92	207887
2022-03-11	49.62	49.82	48.35	48.55	212224
2022-03-14	49.63	49.86	46.74	47.35	386673
2022-03-15	47.68	48.25	46.80	47.63	426387
2022-03-16	48.51	49.79	48.51	49.58	364600
2022-03-17	48.84	49.32	48.05	49.06	207520
2022-03-18	49.05	50.20	47.86	49.62	572621
2022-03-21	49.78	50.14	47.70	48.22	257873
2022-03-22	48.82	49.85	48.41	48.79	313023
2022-03-23	48.45	48.90	46.45	46.54	309868
2022-03-24	46.96	47.43	46.17	46.83	166680
2022-03-25	47.04	47.62	46.65	46.78	380942
2022-03-28	46.75	47.34	45.71	47.31	305710
2022-03-29	48.14	49.00	47.76	48.56	294319
2022-03-30	48.52	48.52	46.22	46.68	299027
2022-03-31	46.57	46.78	45.52	46.39	453007
2022-04-01	47.03	47.22	45.33	46.03	415539
2022-04-04	46.19	46.19	44.25	44.37	325852
2022-04-05	44.60	44.99	43.09	43.47	556494
2022-04-06	42.62	42.99	41.47	41.57	424486
2022-04-07	41.76	41.84	40.80	41.54	660804
2022-04-08	41.54	41.85	40.15	40.38	634726
2022-04-11	40.14	41.39	39.64	40.31	466451
2022-04-12	40.62	41.47	40.26	40.60	442439
2022-04-13	40.44	41.09	40.19	41.02	491806
2022-04-14	41.21	41.27	39.87	40.49	317509
2022-04-18	40.36	40.90	39.93	40.58	366961
2022-04-19	40.83	42.27	40.83	42.25	282266
2022-04-20	42.67	43.19	42.35	42.38	307994
2022-04-21	42.87	43.34	41.93	42.37	532317
2022-04-22	42.24	42.95	42.02	42.18	670148
2022-04-25	41.71	42.93	40.97	42.76	513019
2022-04-26	42.14	42.31	40.65	40.73	465528
2022-04-27	40.73	40.79	39.63	39.96	432703
2022-04-28	40.27	41.74	39.11	41.36	577912
2022-04-29	39.00	40.39	37.55	37.88	637524
2022-05-02	38.17	39.08	37.62	38.49	469727
2022-05-03	38.69	39.18	38.15	38.64	344357
2022-05-04	38.58	39.77	38.04	39.59	846766
2022-05-05	39.40	39.40	36.79	37.43	676989
2022-05-06	37.41	37.80	36.55	37.68	622387
2022-05-09	37.26	37.54	36.28	36.59	404764
2022-05-10	36.87	37.19	34.95	35.19	475431
2022-05-11	35.48	36.19	34.72	34.86	344447
2022-05-12	34.62	35.29	34.11	35.05	399198
2022-05-13	35.70	36.45	35.29	35.62	253135
2022-05-16	35.51	35.80	34.45	35.24	485774
2022-05-17	36.11	36.96	36.04	36.78	337460
2022-05-18	35.98	36.61	35.33	35.85	460993
2022-05-19	35.44	36.11	35.05	35.32	431145
2022-05-20	35.80	36.18	34.40	35.29	575757
2022-05-23	36.06	37.46	35.86	36.65	441480
2022-05-24	36.46	36.64	35.47	36.30	434312
2022-05-25	36.25	37.39	36.25	37.00	307464
2022-05-26	37.45	38.32	37.45	38.15	255166
2022-05-27	38.30	38.85	38.29	38.68	255602
2022-05-31	38.33	38.88	38.00	38.65	271443
2022-06-01	38.73	39.00	37.83	38.61	382334
2022-06-02	38.79	39.65	38.45	39.63	229443
2022-06-03	39.35	39.35	38.64	39.25	207393
2022-06-06	39.97	39.97	39.12	39.30	205145
2022-06-07	38.81	39.80	38.70	39.75	203579
2022-06-08	39.33	39.64	38.87	39.41	237945
2022-06-09	39.06	39.32	38.21	38.30	223184
2022-06-10	37.45	38.06	37.13	37.44	470395
2022-06-13	36.53	36.82	35.60	35.93	465518
2022-06-14	36.06	36.36	35.30	35.77	379990
2022-06-15	36.33	36.89	35.66	36.41	516288
2022-06-16	35.74	35.78	34.14	34.31	432907
2022-06-17	34.59	35.36	34.49	34.82	709279
2022-06-21	35.78	35.98	35.04	35.31	281374
2022-06-22	34.45	35.36	34.14	34.98	342346
2022-06-23	35.06	35.29	34.41	35.14	262837
2022-06-24	35.32	36.74	35.32	36.73	531740
2022-06-27	37.18	37.43	36.42	37.23	274112
2022-06-28	37.59	37.96	36.71	36.78	196743
2022-06-29	37.00	37.00	36.17	36.61	192499
2022-06-30	35.55	36.43	35.23	35.85	325439
2022-07-01	35.79	36.78	35.56	36.10	522410
2022-07-05	35.40	36.64	34.96	36.63	378185
2022-07-06	36.36	36.58	35.64	36.06	197308
2022-07-07	36.34	36.65	36.02	36.36	346095
2022-07-08	36.51	36.63	35.69	35.99	252491
2022-07-11	36.79	36.79	35.78	36.28	304400
2022-07-12	35.83	36.91	35.68	36.41	210554
2022-07-13	35.92	36.10	35.05	35.48	292141
2022-07-14	34.94	35.31	34.39	35.02	215977
2022-07-15	35.59	36.41	35.04	36.31	240641
2022-07-18	36.86	38.04	36.61	37.36	389122
2022-07-19	37.92	39.02	37.78	38.82	187379
2022-07-20	38.59	39.80	38.59	39.77	249306
2022-07-21	39.58	40.23	39.34	40.23	194946
2022-07-22	40.13	40.43	38.78	39.25	186030
2022-07-25	39.56	39.96	39.41	39.64	143103
2022-07-26	39.19	39.74	39.19	39.45	167657
2022-07-27	39.41	40.73	39.41	40.58	170195
2022-07-28	40.65	41.18	40.05	41.02	236291
2022-07-29	40.98	41.91	40.88	41.76	177936
2022-08-01	41.41	42.49	40.82	42.10	204679
2022-08-02	41.88	42.26	41.39	41.75	174933
2022-08-03	42.10	42.49	41.56	42.14	372061
2022-08-04	41.75	42.27	41.60	42.27	204418
2022-08-05	42.64	43.39	42.16	42.45	284006
2022-08-08	42.72	42.97	42.42	42.80	229098
2022-08-09	42.63	43.09	42.25	43.08	248078
2022-08-10	43.80	45.45	43.80	45.01	506440
2022-08-11	45.56	46.29	44.98	45.08	346659
2022-08-12	45.23	46.00	44.62	45.92	257882
2022-08-15	45.48	46.45	45.41	46.36	249892
2022-08-16	46.03	47.84	46.03	47.52	330388
2022-08-17	46.69	46.86	46.18	46.45	203388
2022-08-18	46.29	46.72	46.20	46.62	177399
2022-08-19	46.30	46.30	45.54	46.00	309568
2022-08-22	45.27	45.27	44.08	44.13	315913
2022-08-23	44.46	44.68	43.82	43.87	180638
2022-08-24	43.87	44.05	43.50	43.76	145223
2022-08-25	44.04	44.79	43.98	44.65	141774
2022-08-26	44.70	44.96	43.44	43.49	167522
2022-08-29	43.02	43.19	42.60	42.84	130019
2022-08-30	43.01	43.01	42.13	42.77	183513
2022-08-31	42.87	42.87	41.61	41.78	260690
2022-09-01	41.34	41.34	40.33	40.72	324543
2022-09-02	41.21	41.73	40.02	40.35	278357
2022-09-06	40.24	40.31	38.07	38.47	290359
2022-09-07	38.51	39.18	37.93	39.18	578889
2022-09-08	38.90	39.97	38.32	39.92	278061
2022-09-09	40.18	40.80	39.95	40.74	215342
2022-09-12	41.07	42.52	40.79	42.49	336328
2022-09-13	41.59	41.87	40.26	40.58	352449
2022-09-14	40.63	40.86	39.92	40.18	374554
2022-09-15	40.23	41.44	40.02	40.83	282483
2022-09-16	40.44	40.44	38.89	39.68	876733
2022-09-19	39.23	40.70	39.23	40.68	393978
2022-09-20	40.25	40.50	39.63	40.32	214396
2022-09-21	40.82	40.95	39.62	39.74	261684
2022-09-22	39.66	39.75	38.54	38.87	239668
2022-09-23	38.00	38.35	36.45	36.80	424868
2022-09-26	36.76	37.99	36.64	37.01	322054
2022-09-27	37.38	37.60	36.06	36.54	261069
2022-09-28	36.84	37.30	36.16	36.85	415891
2022-09-29	36.16	36.20	34.26	34.80	449073
2022-09-30	34.97	35.64	34.22	34.23	342079
2022-10-03	34.85	35.66	34.17	35.65	307799
2022-10-04	36.30	37.62	36.30	37.62	411096
2022-10-05	36.81	37.70	36.58	37.39	297625
2022-10-06	37.27	37.61	36.54	36.75	190707
2022-10-07	36.19	36.19	35.25	35.64	287226
2022-10-10	36.03	36.49	35.52	35.64	229333
2022-10-11	35.47	36.16	35.23	35.79	373332
2022-10-12	35.82	36.14	35.00	35.75	264497
2022-10-13	35.01	37.60	34.37	37.47	337462
2022-10-14	38.06	38.49	36.41	36.52	346814
2022-10-17	37.42	38.08	37.07	38.05	306802
2022-10-18	38.92	39.34	37.83	38.00	252002
2022-10-19	37.48	37.94	36.33	36.70	286979
2022-10-20	36.66	36.82	34.73	34.98	379089
2022-10-21	35.30	35.30	33.91	34.82	489685
2022-10-24	35.06	35.40	34.55	34.89	316163
2022-10-25	34.96	36.72	34.95	36.62	486336
2022-10-26	37.01	37.61	36.48	36.71	335191
2022-10-27	37.04	37.48	36.37	36.53	489135
2022-10-28	37.81	39.44	37.19	39.20	390983
2022-10-31	38.88	39.71	38.62	38.96	342364
2022-11-01	39.61	39.65	38.92	39.14	207098
2022-11-02	38.92	39.31	37.19	37.24	354627
2022-11-03	37.08	37.50	36.41	37.19	241381
2022-11-04	37.85	38.43	37.37	38.38	249992
2022-11-07	38.94	39.39	38.59	39.19	234453
2022-11-08	39.51	39.70	38.62	39.08	263430
2022-11-09	38.60	39.38	38.20	38.93	266991
2022-11-10	40.86	42.12	40.86	41.76	475760
2022-11-11	41.89	43.34	41.76	42.63	350536
2022-11-14	42.19	42.62	41.38	41.62	331683
2022-11-15	41.76	43.18	41.47	42.64	261660
2022-11-16	42.29	42.39	40.04	40.19	365322
2022-11-17	39.48	39.75	38.87	39.44	272594
2022-11-18	40.37	41.09	38.57	39.26	305986
2022-11-21	39.04	39.98	39.02	39.84	215224
2022-11-22	39.93	40.48	39.51	39.81	208797
2022-11-23	39.59	40.20	39.48	39.75	160213
2022-11-25	39.91	40.68	39.77	40.24	104327
2022-11-28	39.81	39.86	38.44	38.82	210381
2022-11-29	38.80	39.30	38.76	38.90	180082
2022-11-30	39.04	40.16	38.03	40.11	319216
2022-12-01	40.22	40.30	39.25	39.31	214177
2022-12-02	38.68	39.48	38.62	39.28	234546
2022-12-05	38.88	38.94	37.64	37.80	299132
2022-12-06	38.01	38.61	37.57	38.53	381974
2022-12-07	38.41	38.80	37.94	38.02	263730
2022-12-08	38.23	38.92	38.04	38.66	260251
2022-12-09	38.36	39.11	38.36	38.83	225017
2022-12-12	38.82	39.54	38.32	39.18	248314
2022-12-13	40.39	40.83	39.27	39.50	496330
2022-12-14	39.25	39.60	37.80	37.81	377902
2022-12-15	37.25	37.37	35.82	36.24	478714
2022-12-16	35.86	36.59	35.32	35.89	1633246
2022-12-19	35.95	36.51	35.34	36.31	273223
2022-12-20	36.39	37.13	36.20	36.80	273825
2022-12-21	37.24	38.13	37.24	37.97	235399
2022-12-22	37.65	37.65	36.40	37.14	192653
2022-12-23	37.05	37.67	36.60	37.48	182429
2022-12-27	37.70	37.90	37.05	37.86	142974
2022-12-28	38.01	38.14	37.36	37.62	195485
2022-12-29	37.84	39.04	37.84	39.01	215237
2022-12-30	38.62	38.82	38.09	38.22	381314
2023-01-03	38.58	38.79	37.67	38.20	240823
2023-01-04	38.59	39.07	37.86	38.22	227800
2023-01-05	37.90	37.95	36.98	37.47	184614
2023-01-06	37.95	39.08	37.63	38.97	203117
2023-01-09	39.24	39.42	38.50	38.62	210441
2023-01-10	38.40	39.23	38.37	38.78	251565
2023-01-11	38.95	39.82	38.78	39.81	286633
2023-01-12	40.30	41.30	39.68	40.67	295020
2023-01-13	40.26	41.62	40.04	41.40	266463
2023-01-17	41.48	41.72	40.62	40.87	321638
2023-01-18	40.40	41.39	39.87	40.06	214597
2023-01-19	39.56	40.00	38.86	39.98	318718
2023-01-20	40.37	41.58	40.28	41.58	327143
2023-01-23	41.46	42.41	41.24	42.22	311525
2023-01-24	42.04	42.51	41.64	42.16	318327
2023-01-25	41.78	41.92	40.91	41.74	160363
2023-01-26	41.86	42.44	41.23	42.06	215482
2023-01-27	44.44	48.54	44.44	47.90	672683
2023-01-30	47.42	47.57	46.30	46.99	362336
2023-01-31	47.44	48.62	46.80	48.12	588852
2023-02-01	48.22	50.34	47.98	49.60	399669
2023-02-02	49.68	50.83	49.68	50.49	402832
2023-02-03	49.66	51.46	49.59	51.14	534662
2023-02-06	50.48	50.69	49.34	49.50	257232
2023-02-07	49.26	50.92	48.43	50.69	259791
2023-02-08	50.01	50.17	48.89	49.12	245701
2023-02-09	49.57	49.81	48.23	48.52	179052
2023-02-10	48.39	48.91	48.05	48.72	305428
2023-02-13	48.77	50.00	48.30	49.63	251433
2023-02-14	49.41	50.23	49.14	49.77	231247
2023-02-15	49.25	50.60	49.25	50.32	166947
2023-02-16	49.47	50.19	49.20	49.67	215509
2023-02-17	49.64	50.42	49.26	50.24	225890
2023-02-21	48.76	48.90	46.97	47.33	343550
2023-02-22	47.50	48.29	47.10	47.53	371056
2023-02-23	47.87	48.27	46.93	47.71	194388
2023-02-24	47.38	47.74	46.78	47.60	201198
2023-02-27	48.14	48.54	47.35	47.61	141406
2023-02-28	47.69	48.75	47.37	47.39	329196
2023-03-01	47.25	47.59	46.74	47.28	173376
2023-03-02	46.62	46.85	45.74	46.27	324747
2023-03-03	46.66	47.60	46.02	47.44	190259
2023-03-06	47.37	47.41	46.37	46.78	365682
2023-03-07	46.78	46.78	45.44	45.48	330064
2023-03-08	45.67	45.82	45.09	45.69	274187
2023-03-09	45.37	45.37	40.93	40.94	649126
2023-03-10	40.54	40.54	37.50	37.66	1400859
2023-03-13	36.09	37.97	33.15	34.00	2362751
2023-03-14	37.00	38.29	35.33	36.29	2030642
2023-03-15	34.71	38.11	34.45	37.74	1140465
2023-03-16	36.74	39.60	36.12	39.18	954370
2023-03-17	38.30	38.43	37.20	37.58	1935405
2023-03-20	37.95	39.46	37.45	37.60	830992
2023-03-21	38.91	40.02	38.73	39.49	650520
2023-03-22	39.35	39.84	37.32	37.42	781380
2023-03-23	37.90	38.03	35.82	36.37	722525
2023-03-24	35.68	36.59	35.11	36.06	1287768
2023-03-27	37.63	38.07	36.91	37.53	909467
2023-03-28	37.28	37.97	37.00	37.64	670555
2023-03-29	38.14	38.21	36.86	38.07	605111
2023-03-30	38.31	38.58	36.64	36.76	763508
2023-03-31	37.16	37.53	36.59	36.92	778374
2023-04-03	36.85	37.43	36.01	36.46	612819
2023-04-04	37.00	37.76	35.58	36.98	774203
2023-04-05	36.05	36.90	35.88	36.57	563605
2023-04-06	36.50	37.52	36.11	37.09	372753
2023-04-10	36.87	37.42	36.56	37.22	363511
2023-04-11	37.37	37.86	37.13	37.47	451006
2023-04-12	37.87	38.02	36.44	36.68	398241
2023-04-13	36.88	38.02	36.39	37.29	499568
2023-04-14	37.72	37.91	36.23	36.70	404192
2023-04-17	36.52	37.74	36.04	37.64	426293
2023-04-18	37.69	37.69	36.55	36.99	454283
2023-04-19	37.14	38.78	36.41	38.49	637785
2023-04-20	37.66	38.47	37.52	37.99	465810
2023-04-21	38.00	38.02	37.06	37.71	281586
2023-04-24	37.62	38.16	37.21	37.66	285988
2023-04-25	36.71	36.95	35.50	35.71	550787
2023-04-26	35.36	36.52	35.36	35.90	330151
2023-04-27	36.09	37.09	36.05	37.05	395796
2023-04-28	39.48	41.57	39.22	40.67	1277100
2023-05-01	40.98	41.10	39.92	40.02	625277
2023-05-02	39.73	40.04	37.78	38.62	828333
2023-05-03	38.83	39.84	38.07	38.20	541916
2023-05-04	37.27	37.73	35.84	37.07	860819
2023-05-05	39.00	40.30	38.34	39.87	630426
2023-05-08	40.45	40.50	38.55	38.84	354419
2023-05-09	38.51	38.79	37.96	38.35	226177
2023-05-10	39.29	39.29	37.87	38.39	278889
2023-05-11	37.61	38.09	37.13	37.39	276794
2023-05-12	37.49	37.55	36.25	36.60	500290
2023-05-15	36.81	37.53	36.72	37.25	354925
2023-05-16	37.09	37.47	36.40	36.41	316289
2023-05-17	37.31	39.69	37.00	39.40	557378
2023-05-18	39.40	40.44	38.84	40.22	555482
2023-05-19	40.79	40.81	38.89	39.47	398004
2023-05-22	39.83	41.09	39.12	40.84	284020
2023-05-23	40.70	42.86	40.41	41.12	441749
2023-05-24	40.48	41.11	39.79	40.93	315859
2023-05-25	40.66	41.10	40.18	40.90	253962
2023-05-26	40.64	41.14	40.11	41.13	272775
2023-05-30	41.17	41.23	40.12	40.74	377583
2023-05-31	40.36	40.67	37.81	37.82	490739
2023-06-01	38.37	39.22	37.90	39.12	364862
2023-06-02	39.88	41.53	39.52	41.34	381521
2023-06-05	40.91	40.43	39.16	41.34	370377
2023-06-06	39.69	42.92	39.69	42.03	486745
2023-06-07	42.30	43.50	41.15	42.55	852604
2023-06-08	42.24	42.28	40.75	41.87	509358
2023-06-09	41.76	42.04	41.18	41.52	478174
2023-06-12	41.68	42.20	40.53	40.59	553840
2023-06-13	40.86	41.88	40.82	41.36	603252
2023-06-14	41.77	42.11	40.34	40.61	488607
2023-06-15	40.00	41.52	40.00	41.19	474355
2023-06-16	41.47	41.47	39.73	40.37	1291848
2023-06-20	40.02	40.02	39.14	39.46	408311
2023-06-21	39.23	39.31	38.53	38.66	383376
2023-06-22	38.41	38.41	36.97	37.09	625803
2023-06-23	36.75	37.25	36.05	36.64	737468
2023-06-26	36.71	37.88	36.71	36.92	344897
2023-06-27	37.05	37.97	36.83	37.62	378129
2023-06-28	37.32	37.70	36.79	37.30	343524
2023-06-29	37.89	39.64	37.89	39.33	596648
2023-06-30	39.93	39.99	39.21	39.44	477908
2023-07-03	39.31	40.46	39.31	39.89	210617
2023-07-05	39.45	40.04	38.87	39.61	316616
2023-07-06	38.81	38.98	37.83	38.45	437819
2023-07-07	38.59	39.82	38.35	39.19	396642
2023-07-10	39.14	40.23	39.12	40.21	336010
2023-07-11	40.30	41.38	40.03	41.16	305589
2023-07-12	42.10	42.81	41.92	42.55	298923
2023-07-13	42.95	43.00	42.12	43.00	365156
2023-07-14	43.43	43.43	41.72	42.18	323741
2023-07-17	42.21	43.48	42.13	43.21	327825
2023-07-18	43.22	45.40	43.22	45.35	354620
2023-07-19	45.40	46.07	45.01	46.05	344326
2023-07-20	45.76	45.86	44.50	45.29	423700
2023-07-21	45.82	45.82	44.12	44.12	298887
2023-07-24	43.89	45.36	43.89	45.02	293006
2023-07-25	44.96	45.44	43.87	44.16	620106
2023-07-26	45.00	47.23	44.98	47.15	489294
2023-07-27	47.22	47.99	45.97	46.35	624498
2023-07-28	49.77	50.80	47.67	48.71	630225
2023-07-31	49.10	49.65	46.14	47.00	832585
2023-08-01	46.85	46.87	45.33	45.67	587999
2023-08-02	44.91	45.46	43.96	45.26	534508
2023-08-03	45.06	45.71	44.59	45.44	361920
2023-08-04	44.66	45.96	44.66	45.77	502338
2023-08-07	45.61	46.44	45.37	46.00	267107
2023-08-08	44.62	45.02	43.77	44.75	357759
2023-08-09	44.51	44.59	43.70	43.85	508108
2023-08-10	44.45	44.46	43.30	43.72	437822
2023-08-11	43.42	44.08	43.20	44.01	267210
2023-08-14	43.38	43.41	42.71	43.05	339562
2023-08-15	42.45	42.59	41.12	41.42	427772
2023-08-16	41.42	41.71	40.46	40.66	361772
2023-08-17	40.92	41.12	40.35	40.57	308340
2023-08-18	40.01	41.42	40.01	40.44	522755
2023-08-21	40.52	40.91	39.97	40.41	250809
2023-08-22	40.54	41.13	39.81	39.81	496482
2023-08-23	39.93	41.23	39.50	41.11	336665
2023-08-24	41.14	42.07	40.90	41.56	380611
2023-08-25	41.67	42.03	40.54	41.56	240269
2023-08-28	41.80	42.48	41.74	41.89	335679
2023-08-29	41.82	43.00	41.58	42.75	245565
2023-08-30	42.62	43.21	42.62	42.80	198837
2023-08-31	42.75	43.28	42.74	43.09	264782
2023-09-01	43.51	44.23	43.51	44.13	383390
2023-09-05	43.66	44.46	43.02	43.33	634352
2023-09-06	43.33	43.75	42.27	42.56	551118
2023-09-07	42.47	42.74	42.16	42.52	279191
2023-09-08	42.48	43.13	41.80	42.84	275787
2023-09-11	43.03	43.50	42.66	43.16	419038
2023-09-12	43.30	43.53	42.78	42.88	353166
2023-09-13	43.00	43.11	42.11	42.65	493576
2023-09-14	43.29	43.63	42.51	42.77	424896
2023-09-15	42.32	42.70	41.88	42.40	1336535
2023-09-18	42.08	42.16	40.30	40.37	904472
2023-09-19	40.43	40.95	38.95	39.31	935052
2023-09-20	39.61	40.07	39.29	39.31	598071
2023-09-21	38.98	39.06	38.42	38.71	726192
2023-09-22	38.61	38.99	37.80	38.28	573304
2023-09-25	38.19	38.77	37.60	37.66	846652
2023-09-26	37.30	37.63	36.00	36.17	1537414
2023-09-27	36.25	36.58	35.06	36.01	976213
2023-09-28	35.86	37.65	35.86	37.31	887899
2023-09-29	37.59	38.59	37.27	37.86	679027
2023-10-02	37.83	38.12	36.98	37.44	633156
2023-10-03	37.31	37.34	35.98	36.19	511905
2023-10-04	36.34	36.91	35.74	36.74	480985
2023-10-05	36.57	38.09	36.57	37.98	617136
2023-10-06	37.50	38.39	36.97	37.93	410894
2023-10-09	37.00	37.86	36.92	37.35	617609
2023-10-10	37.86	38.05	37.34	37.38	329194
2023-10-11	37.57	38.03	36.34	37.01	608808
2023-10-12	37.01	37.01	35.74	36.25	934310
2023-10-13	36.53	36.71	35.12	35.67	727731
2023-10-16	36.89	37.47	36.64	37.12	492186
2023-10-17	36.78	38.62	36.78	37.86	571936
2023-10-18	37.32	37.52	36.81	37.17	412239
2023-10-19	37.16	37.83	36.56	36.66	521221
2023-10-20	36.66	36.66	35.62	35.85	728699
2023-10-23	35.80	37.98	35.66	36.91	1342182
2023-10-24	37.11	37.26	35.95	36.71	585149
2023-10-25	36.29	36.67	35.44	36.45	703325
2023-10-26	36.45	37.92	36.06	37.83	1194906
2023-10-27	36.64	37.24	33.28	34.85	2409147
2023-10-30	35.93	36.24	34.92	35.53	746725
2023-10-31	35.78	36.38	35.48	36.03	726071
2023-11-01	35.87	37.40	35.36	37.30	708242
2023-11-02	37.88	40.05	37.88	39.96	1306843
2023-11-03	41.26	41.80	40.53	40.70	1074122
2023-11-06	40.59	40.69	37.69	38.49	1038065
2023-11-07	38.09	38.51	37.26	37.86	983257
2023-11-08	37.87	38.06	37.04	37.52	521575
2023-11-09	37.58	38.14	36.80	36.95	631891
2023-11-10	37.10	37.45	36.10	36.23	887975
2023-11-13	35.99	36.13	32.05	33.36	4071362
2023-11-14	35.17	39.03	34.99	38.84	2553900
2023-11-15	38.94	39.45	38.28	39.32	1224280
2023-11-16	38.95	39.06	36.96	37.84	1154329
2023-11-17	38.39	39.61	38.01	39.39	938453
2023-11-20	39.28	39.78	38.85	39.58	584943
2023-11-21	39.39	39.60	38.17	38.41	620639
2023-11-22	39.03	39.05	38.43	38.97	527405
2023-11-24	39.02	39.15	38.32	38.35	183269
2023-11-27	38.12	38.86	37.88	38.16	681172
2023-11-28	38.00	38.09	36.93	37.99	757697
2023-11-29	38.55	40.51	38.43	39.05	884584
2023-11-30	39.16	39.35	38.07	38.27	502740
2023-12-01	38.09	41.92	37.86	41.74	1118393
2023-12-04	41.06	43.92	41.06	43.55	1235577
2023-12-05	43.42	43.67	42.51	43.37	649920
2023-12-06	44.08	45.37	42.92	43.21	633241
2023-12-07	43.54	44.82	43.32	44.63	535252
2023-12-08	46.80	50.34	46.48	49.90	2259137
2023-12-11	50.02	50.68	48.93	49.82	982390
2023-12-12	49.67	49.81	48.69	49.06	810018
2023-12-13	49.39	51.91	46.97	51.74	1429598
2023-12-14	53.56	54.98	52.28	53.48	1241449
2023-12-15	53.84	53.92	52.41	52.93	1912039
2023-12-18	53.05	54.15	52.37	53.21	720454
2023-12-19	53.67	54.64	53.41	54.28	722975
2023-12-20	54.19	55.80	53.16	53.18	847621
2023-12-21	54.06	54.64	53.43	54.42	564343
2023-12-22	55.12	55.55	54.19	54.80	401569
2023-12-26	55.00	57.02	54.81	56.45	578141
2023-12-27	56.33	57.12	56.13	56.80	742787
2023-12-28	56.60	56.99	56.03	56.49	580919
2023-12-29	56.17	56.32	54.56	54.60	663201
2024-01-02	53.83	55.42	53.83	55.02	635953
2024-01-03	53.97	54.62	52.72	53.04	811726
2024-01-04	53.09	53.64	52.49	52.70	424264
2024-01-05	52.16	53.62	52.00	52.48	491977
2024-01-08	52.32	53.95	52.05	53.80	323509
2024-01-09	52.62	54.17	52.14	54.07	672014
2024-01-10	53.86	54.43	53.46	54.13	542814
2024-01-11	53.77	53.89	51.89	52.97	791523
2024-01-12	53.63	54.16	52.10	52.97	810364
2024-01-16	51.95	52.64	51.58	51.86	573809
2024-01-17	50.72	51.65	50.47	51.36	587753
2024-01-18	51.78	52.50	51.18	52.26	436999
2024-01-19	52.42	53.61	51.82	53.24	426704
2024-01-22	53.94	55.51	53.79	55.49	564252
2024-01-23	55.94	56.09	54.31	54.59	560440
2024-01-24	55.20	56.14	54.90	55.22	607275
2024-01-25	55.99	56.15	54.30	54.87	1101909
2024-01-26	55.37	56.23	55.01	55.71	377419
2024-01-29	55.67	56.92	55.57	56.88	680103
2024-01-30	56.37	57.45	56.37	56.78	641442
2024-01-31	60.00	60.00	55.18	55.43	1267314
2024-02-01	56.26	56.27	51.02	54.29	1432327
2024-02-02	52.92	54.57	52.22	53.30	817294
2024-02-05	52.67	52.77	51.32	51.87	662002
2024-02-06	51.55	52.94	50.65	51.22	1045066
2024-02-07	51.22	51.22	49.24	50.49	740912
2024-02-08	50.04	50.97	49.51	50.32	466598
2024-02-09	50.22	51.71	49.30	51.29	537931
2024-02-12	51.13	53.91	51.13	53.16	513269
2024-02-13	52.63	52.64	50.71	51.81	775124
2024-02-14	52.65	53.65	51.94	53.47	473663
2024-02-15	53.99	55.64	53.82	55.12	591900
2024-02-16	54.19	54.83	53.76	54.03	320556
2024-02-20	52.59	53.48	52.59	53.13	405229
2024-02-21	52.77	52.79	51.70	52.27	451640
2024-02-22	52.15	52.77	51.05	51.81	531624
2024-02-23	52.03	52.39	50.98	52.06	303574
2024-02-26	51.81	52.70	51.51	52.07	383004
2024-02-27	52.69	53.66	52.47	53.00	301033
2024-02-28	52.32	52.78	51.61	51.69	304910
2024-02-29	52.79	53.46	51.39	52.12	496870
2024-03-01	51.20	51.69	49.71	50.73	520424
2024-03-04	50.97	51.62	48.96	49.33	702966
2024-03-05	49.01	51.47	49.01	51.28	635861
2024-03-06	51.13	51.88	49.66	50.80	614423
2024-03-07	51.42	52.21	50.69	50.88	434893
2024-03-08	51.68	52.31	51.16	51.44	783610
2024-03-11	51.32	51.76	50.68	50.74	460666
2024-03-12	50.53	51.49	50.00	50.86	441896
2024-03-13	50.73	51.74	50.26	50.60	473349
2024-03-14	50.23	50.36	48.89	49.38	566201
2024-03-15	49.11	50.16	49.11	49.43	1243390
2024-03-18	49.50	49.89	48.73	49.23	422502
2024-03-19	49.16	51.04	49.16	50.78	469033
2024-03-20	51.15	53.88	50.76	53.16	646274
2024-03-21	53.74	54.64	52.75	53.43	475403
2024-03-22	53.74	53.74	51.98	52.25	398790
2024-03-25	52.40	53.05	52.20	52.33	255398
2024-03-26	52.87	52.94	51.94	52.00	252681
2024-03-27	52.30	53.53	52.22	53.37	360926
2024-03-28	53.34	54.60	53.15	54.04	442738
2024-04-01	53.92	53.92	52.20	52.43	357525
2024-04-02	51.72	51.87	51.05	51.80	403122
2024-04-03	51.56	52.23	51.12	51.17	351204
2024-04-04	51.99	52.84	50.90	50.96	381929
2024-04-05	50.53	51.17	49.63	50.74	642949
2024-04-08	51.01	51.89	50.66	51.53	626460
2024-04-09	51.35	51.97	50.78	51.52	309062
2024-04-10	49.98	50.39	49.23	49.55	643389
2024-04-11	49.76	50.18	49.19	50.07	284467
2024-04-12	49.45	49.78	48.98	49.63	311867
2024-04-15	49.87	50.57	48.73	49.51	537738
2024-04-16	48.94	49.61	48.48	48.96	376438
2024-04-17	49.59	49.81	48.71	48.86	510006
2024-04-18	48.95	49.77	48.74	49.21	349774
2024-04-19	48.96	50.55	48.91	50.30	637780
2024-04-22	50.40	51.63	50.27	51.51	307375
2024-04-23	51.52	52.22	51.21	51.74	349749
2024-04-24	51.22	52.86	50.86	52.82	401697
2024-04-25	52.29	53.09	51.55	52.94	539682
2024-04-26	52.92	53.64	52.80	53.05	335248
2024-04-29	53.05	53.28	51.29	51.59	504961
2024-04-30	51.19	52.00	50.55	50.61	481981
2024-05-01	53.92	57.95	53.92	55.50	1103875
2024-05-02	56.74	57.42	55.42	57.29	805161
2024-05-03	58.28	58.90	57.16	57.53	656480
2024-05-06	58.15	60.23	57.78	59.68	608135
2024-05-07	59.80	60.54	59.17	59.21	457179
2024-05-08	58.44	60.09	58.32	59.93	368100
2024-05-09	60.11	61.07	59.83	60.61	366866
2024-05-10	60.74	60.99	59.91	60.20	185825
2024-05-13	60.70	61.40	60.28	61.05	363653
2024-05-14	61.99	62.41	61.13	61.80	405142
2024-05-15	62.82	63.00	61.35	61.72	280764
2024-05-16	61.42	61.64	60.85	61.14	280342
2024-05-17	61.33	61.54	60.81	61.52	272030
2024-05-20	61.47	62.11	61.05	61.08	284507
2024-05-21	60.94	61.92	60.94	61.51	311275
2024-05-22	61.26	61.51	60.05	60.61	401496
2024-05-23	60.68	60.78	57.40	57.71	992519
2024-05-24	58.10	58.27	56.71	57.09	597353
2024-05-28	57.33	57.53	55.66	55.77	637442
2024-05-29	54.62	54.74	53.05	53.40	995080
2024-05-30	54.29	55.26	53.56	54.09	661226
2024-05-31	54.37	54.56	53.66	53.87	783247
2024-06-03	55.05	55.37	51.70	52.46	900146
2024-06-04	44.10	50.35	44.10	50.25	4910023
2024-06-05	50.75	51.93	50.09	51.67	1342139
2024-06-06	51.67	52.59	51.18	52.57	699276
2024-06-07	51.98	52.53	51.67	52.16	416538
2024-06-10	51.48	52.17	51.14	52.14	592770
2024-06-11	51.77	52.34	50.93	51.94	533561
2024-06-12	53.50	55.12	53.29	53.95	678935
2024-06-13	53.88	53.89	52.80	53.47	493037
2024-06-14	52.67	53.00	51.39	52.26	630883
2024-06-17	52.26	53.37	51.81	53.35	432758
2024-06-18	53.25	53.85	52.78	53.36	376884
2024-06-20	53.08	53.77	52.77	53.75	476048
2024-06-21	53.56	53.83	53.17	53.66	1258383
2024-06-24	53.79	56.09	53.75	55.13	504311
2024-06-25	54.89	55.56	54.51	54.55	363924
2024-06-26	54.36	54.99	54.27	54.82	286291
2024-06-27	55.04	55.46	54.67	55.20	292969
2024-06-28	55.75	57.44	55.52	57.15	796885
2024-07-01	57.20	57.73	56.50	57.38	406358
2024-07-02	57.39	58.58	57.39	58.43	396987
2024-07-03	58.50	58.50	56.92	56.95	251627
2024-07-05	57.23	57.41	56.37	56.68	352122
2024-07-08	57.24	57.62	56.35	56.59	330800
2024-07-09	56.37	57.47	56.35	57.22	338033
2024-07-10	57.27	59.28	57.27	59.13	457897
2024-07-11	60.30	62.09	60.12	61.83	503898
2024-07-12	62.45	63.44	61.91	62.06	647403
2024-07-15	63.22	66.36	63.22	65.75	806677
2024-07-16	66.51	71.95	66.24	70.81	1557468
2024-07-17	69.47	72.48	68.75	71.36	865303
2024-07-18	70.60	73.13	68.80	69.81	876852
2024-07-19	69.82	71.12	68.92	70.87	503690
2024-07-22	70.56	72.03	68.84	71.61	687463
2024-07-23	70.96	74.46	70.96	73.90	749894
2024-07-24	73.38	74.56	72.49	72.91	884137
2024-07-25	72.98	75.97	72.84	75.15	601731
2024-07-26	76.19	77.31	75.90	76.58	769857
2024-07-29	76.91	77.28	75.12	76.65	692668
2024-07-30	77.61	79.15	76.74	77.61	762189
2024-07-31	71.05	74.86	69.01	73.01	1653584
2024-08-01	72.78	72.96	69.50	69.92	1429176
2024-08-02	67.12	67.42	65.19	67.22	1062050
2024-08-05	63.42	65.73	62.38	65.01	731605
2024-08-06	64.86	66.14	63.94	64.98	620457
2024-08-07	66.14	66.43	64.17	64.62	375655
2024-08-08	65.96	66.00	64.80	65.92	370815
2024-08-09	65.98	65.98	64.21	65.12	523226
2024-08-12	63.64	65.79	62.11	62.50	1061445
2024-08-13	63.42	63.42	61.47	62.71	671665
2024-08-14	63.12	63.18	61.57	62.07	449202
2024-08-15	63.75	64.43	61.78	62.10	1158325
2024-08-16	61.95	64.70	61.52	64.22	592602
2024-08-19	64.22	64.65	63.63	64.52	323408
2024-08-20	64.25	64.25	63.01	63.44	356326
2024-08-21	63.90	64.37	63.21	64.22	268239
2024-08-22	64.07	65.25	63.84	64.49	214367
2024-08-23	65.22	69.88	64.84	69.69	756234
2024-08-26	70.34	70.39	68.75	68.86	424352
2024-08-27	68.55	68.80	67.82	68.12	273373
2024-08-28	68.00	69.38	67.47	68.80	380026
2024-08-29	69.40	69.63	67.81	68.69	262469
2024-08-30	69.04	69.87	68.00	69.43	469591
2024-09-03	68.62	69.35	67.53	68.15	519559
2024-09-04	68.00	68.79	66.78	67.17	245527
2024-09-05	67.77	68.40	65.59	65.88	429032
2024-09-06	66.05	66.70	63.16	63.47	608514
2024-09-09	63.86	64.10	62.79	62.98	834510
2024-09-10	63.09	63.09	60.63	62.33	807905
2024-09-11	61.50	61.96	60.16	61.43	460870
2024-09-12	61.72	62.10	61.05	61.64	427613
2024-09-13	62.62	63.92	62.48	63.20	378625
2024-09-16	63.35	65.00	62.67	64.61	326846
2024-09-17	65.30	67.61	64.74	65.71	611047
2024-09-18	66.08	68.99	65.26	66.34	578920
2024-09-19	68.05	68.95	66.43	68.11	595960
2024-09-20	67.68	67.87	66.19	66.22	1250822
2024-09-23	66.70	67.18	65.52	65.86	472828
2024-09-24	65.69	66.22	64.16	64.32	531850
2024-09-25	64.21	64.21	62.14	62.44	583260
2024-09-26	63.47	63.58	62.12	62.52	603914
2024-09-27	63.50	64.01	61.92	62.28	448415
2024-09-30	61.78	63.59	61.78	62.88	515088
2024-10-01	62.34	62.36	60.15	60.58	439196
2024-10-02	60.35	61.13	59.56	59.93	402554
2024-10-03	59.68	60.48	59.46	60.46	729972
2024-10-04	62.17	62.39	60.98	61.57	372859
2024-10-07	61.45	61.79	60.43	60.93	412258
2024-10-08	61.36	61.36	59.93	60.29	431856
2024-10-09	60.29	61.53	60.25	60.97	259656
2024-10-10	60.38	60.69	59.82	60.41	341348
2024-10-11	61.57	64.63	60.57	64.13	795658
2024-10-14	63.98	65.23	63.77	64.85	257346
2024-10-15	65.35	67.99	64.94	66.29	336234
2024-10-16	67.25	68.17	66.78	66.93	377531
2024-10-17	66.87	68.32	66.49	68.20	396716
2024-10-18	68.34	68.34	66.49	66.58	324984
2024-10-21	66.50	66.50	64.23	64.99	559224
2024-10-22	65.08	65.94	64.91	65.59	235294
2024-10-23	65.43	66.20	64.51	65.64	255395
2024-10-24	66.13	66.77	65.29	66.64	416089
2024-10-25	67.09	67.54	64.65	64.85	349173
2024-10-28	65.83	67.74	65.83	67.03	321644
2024-10-29	66.42	66.90	66.02	66.30	353141
2024-10-30	65.66	68.39	65.66	66.49	354901
2024-10-31	69.53	70.75	67.69	67.72	718079
2024-11-01	67.95	68.08	65.67	65.85	587219
2024-11-04	65.19	66.04	63.54	65.21	325388
2024-11-05	65.37	67.80	65.37	67.61	483174
2024-11-06	73.92	82.95	73.92	81.55	2144553
2024-11-07	80.50	81.55	78.99	79.33	1076257
2024-11-08	79.94	81.45	79.36	80.62	528770
2024-11-11	82.41	85.13	82.03	84.03	726026
2024-11-12	83.04	84.46	82.38	83.59	477102
2024-11-13	84.39	85.54	81.76	81.80	538850
2024-11-14	82.68	82.68	79.96	80.58	535528
2024-11-15	80.64	81.24	79.05	80.16	581554
2024-11-18	79.84	80.69	79.27	79.94	608808
2024-11-19	78.06	80.03	77.74	79.62	254073
2024-11-20	79.76	80.63	78.59	79.73	569592
2024-11-21	80.67	83.45	80.21	82.12	406395
2024-11-22	82.35	85.06	82.35	84.66	386936
2024-11-25	85.94	88.46	85.94	86.60	646340
2024-11-26	85.58	86.50	84.04	84.39	496195
2024-11-27	85.11	85.93	83.76	83.78	197136
2024-11-29	85.05	85.05	82.13	82.85	205193
2024-12-02	83.41	83.41	80.73	80.83	513888
2024-12-03	81.00	81.76	79.77	80.02	303118
2024-12-04	80.51	81.95	79.93	81.39	276545
2024-12-05	81.99	82.95	80.02	80.10	231954
2024-12-06	81.00	81.08	79.34	80.85	251207
2024-12-09	81.08	82.02	79.37	79.56	281836
2024-12-10	79.99	80.93	78.35	79.51	291568
2024-12-11	81.00	81.58	79.91	80.01	323015
2024-12-12	79.93	80.25	78.89	79.42	314578
2024-12-13	79.44	79.83	78.49	79.62	264882
2024-12-16	79.62	79.88	77.74	79.20	485361
2024-12-17	78.27	78.86	76.53	77.11	502706
2024-12-18	77.68	77.85	71.28	71.98	612602
2024-12-19	73.20	73.92	70.75	71.12	472474
2024-12-20	70.39	73.27	70.39	71.73	1642380
2024-12-23	71.15	71.84	70.54	71.49	549201
2024-12-24	71.63	72.56	71.20	72.47	145498
2024-12-26	71.90	72.77	71.49	72.61	230597
2024-12-27	71.71	72.27	69.94	71.29	363975
2024-12-30	70.66	71.48	70.17	70.90	299001
2024-12-31	71.08	71.67	69.79	69.85	509951
2025-01-02	70.66	71.00	68.61	68.82	299096
2025-01-03	68.98	70.66	67.63	70.58	288331
2025-01-06	70.94	72.34	70.07	70.79	408197
2025-01-07	71.10	71.30	68.25	69.51	399773
2025-01-08	68.64	69.52	67.99	68.90	446065
2025-01-10	66.65	67.33	65.66	66.70	498098
2025-01-13	65.95	67.19	65.78	66.70	408181
2025-01-14	67.73	69.34	67.09	68.93	453398
2025-01-15	72.25	72.59	69.68	71.33	499072
2025-01-16	71.33	71.33	70.25	70.96	460077
2025-01-17	71.97	72.31	70.90	72.06	338002
2025-01-21	72.84	73.72	72.30	72.39	305822
2025-01-22	72.03	72.10	71.12	71.32	340883
2025-01-23	71.10	71.77	70.57	70.95	432161
2025-01-24	70.74	72.25	70.39	71.84	257416
2025-01-27	72.29	73.36	72.02	72.50	368080
2025-01-28	72.57	73.08	71.27	72.40	455038
2025-01-29	70.51	71.83	68.31	69.33	1313791
2025-01-30	70.37	70.70	68.81	69.63	541416
2025-01-31	69.78	70.58	69.21	69.93	436794
2025-02-03	67.83	69.76	67.17	68.93	392715
2025-02-04	68.95	71.22	68.83	71.10	325237
2025-02-05	71.61	72.28	71.19	72.28	406674
2025-02-06	72.58	73.14	71.72	73.10	313644
2025-02-07	72.68	72.68	71.08	71.95	329341
2025-02-10	71.93	72.32	70.98	71.78	324689
2025-02-11	71.22	72.22	71.06	72.08	516698
2025-02-12	70.65	71.92	70.17	70.26	505829
2025-02-13	70.97	70.98	69.44	70.37	281761
2025-02-14	70.81	71.44	69.62	69.99	172664
2025-02-18	69.90	71.52	69.45	70.30	277220
2025-02-19	69.31	70.68	69.31	70.02	300787
2025-02-20	69.72	69.97	67.56	68.20	260591
2025-02-21	69.14	69.54	65.64	66.21	399927
2025-02-24	66.82	66.97	65.65	65.75	345442
2025-02-25	66.18	66.82	65.24	65.83	386413
2025-02-26	66.18	67.28	65.55	66.30	301050
2025-02-27	66.35	67.07	65.88	66.33	253325
2025-02-28	66.73	67.55	66.12	66.80	453803
2025-03-03	66.73	68.17	65.56	66.13	630715
2025-03-04	65.00	65.49	62.93	64.30	701163
2025-03-05	64.53	65.20	63.20	64.43	487006
2025-03-06	0.00	0.00	0.00	63.63	647636
2025-03-07	63.64	65.13	62.51	64.65	605163
2025-03-10	63.12	64.55	62.27	62.72	717200
2025-03-11	63.11	63.89	62.09	62.36	398059
2025-03-12	63.17	63.63	61.85	62.52	455738
2025-03-13	62.52	62.80	61.31	61.63	437255
2025-03-14	62.30	64.02	62.12	63.94	290535
2025-03-17	63.98	64.38	63.38	63.59	305072
2025-03-18	63.48	64.12	62.79	63.41	367502
2025-03-19	63.30	65.16	63.28	64.32	433995
2025-03-20	63.27	64.91	63.27	63.73	426015
2025-03-21	63.33	64.47	63.13	64.21	1092446
2025-03-24	65.46	67.46	65.10	66.97	298954
2025-03-25	66.92	67.35	65.72	65.77	338123
2025-03-26	65.93	66.88	65.10	65.52	327959
2025-03-27	65.47	65.91	64.36	64.72	275899
2025-03-28	64.39	64.39	62.93	63.53	221503
2025-03-31	62.46	64.92	62.20	64.52	387459
2025-04-01	63.90	64.66	63.25	64.37	292782
2025-04-02	63.15	65.42	63.03	65.38	355667
2025-04-03	61.24	62.56	59.71	59.80	784447
2025-04-04	56.92	58.28	55.80	57.83	942153
2025-04-07	55.63	60.08	54.46	57.12	837509
2025-04-08	59.36	59.83	55.58	56.36	605606
2025-04-09	55.52	62.31	54.65	61.34	665755
2025-04-10	59.62	60.05	55.94	57.17	594408
2025-04-11	56.39	57.68	55.50	57.24	353885
2025-04-14	58.48	58.65	56.43	58.33	422772
2025-04-15	57.73	59.88	57.73	58.97	321645
2025-04-16	58.93	59.65	58.29	59.06	485363
2025-04-17	59.01	60.48	59.01	60.21	461218
2025-04-21	59.62	59.72	58.52	59.14	370487
2025-04-22	59.61	61.31	59.21	60.99	289850
2025-04-23	63.06	64.78	61.40	62.04	395803
2025-04-24	61.94	63.47	61.42	63.32	271774
2025-04-25	62.72	63.46	62.35	62.73	201177
2025-04-28	62.41	63.24	61.81	62.84	266452
2025-04-29	62.81	63.94	62.33	63.94	357411
2025-04-30	62.45	63.65	61.96	63.48	359937
2025-05-01	63.55	65.89	62.35	65.50	602980
2025-05-02	65.91	67.79	65.80	67.37	414245
2025-05-05	66.71	68.79	66.58	67.67	350070
2025-05-06	66.87	67.97	66.26	67.15	262220
2025-05-07	67.88	67.90	66.82	67.10	307519
2025-05-08	67.68	69.83	67.64	69.02	355955
2025-05-09	69.25	69.49	68.53	68.79	212680
2025-05-12	72.54	73.09	71.70	72.23	341503
2025-05-13	73.15	73.73	72.55	73.59	276453
2025-05-14	73.50	73.52	72.32	72.42	297805
2025-05-15	72.29	73.02	71.51	72.72	258289
2025-05-16	72.67	72.72	71.70	72.41	320481
2025-05-19	71.00	72.19	70.70	72.00	298915
2025-05-20	71.86	72.47	71.54	71.91	216758
2025-05-21	71.33	71.59	69.30	69.34	340546
2025-05-22	68.78	70.40	68.74	69.67	324506
2025-05-23	67.73	69.88	67.50	69.58	267513
2025-05-27	70.48	71.62	69.71	71.56	210966
2025-05-28	71.28	71.93	70.18	70.23	203263
2025-05-29	70.60	70.66	69.83	70.65	236628
2025-05-30	70.46	70.46	69.45	69.54	432697
2025-06-02	69.04	69.76	67.89	69.44	280226
2025-06-03	69.50	71.06	69.08	70.79	263111
2025-06-04	70.60	70.94	69.88	69.89	219915
2025-06-05	69.64	70.20	69.19	69.63	219882
2025-06-06	71.07	71.61	70.30	71.58	231369
2025-06-09	71.95	72.68	71.52	71.85	248295
2025-06-10	72.19	73.03	71.97	72.99	371282
2025-06-11	73.36	73.60	71.90	72.20	499449
2025-06-12	71.77	72.69	71.17	72.59	312747
2025-06-13	71.16	71.73	69.69	70.05	550999
2025-06-16	70.81	71.42	69.99	70.13	400917
2025-06-17	69.54	70.66	69.47	69.78	406408
2025-06-18	69.28	71.76	69.25	71.10	402704
2025-06-20	71.61	72.04	71.01	72.04	725573
2025-06-23	71.90	74.58	71.90	74.51	287198
2025-06-24	75.38	76.28	74.92	75.21	247466
2025-06-25	75.07	75.80	74.26	75.14	239714
2025-06-26	75.39	76.86	75.35	76.70	167262
2025-06-27	77.20	77.35	76.21	76.85	557363

Explore More About AX

Coins representing dividend payouts and trends

AX Dividend History

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

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

AX Stock Split History

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

Graph showing historical stock prices and market trends

AX Historical Prices

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

Web Analytics