CAR Historical Prices

Summary

Key Stock Metrics

54.03

(March 13, 2025)

52-Week Low

176.76

(June 25, 2025)

52-Week High

545.11

(November 2, 2021)

All-Time High

175.73

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-09-05	18.10	19.93	18.07	19.68	1976200
2006-09-06	19.67	19.67	18.93	19.13	1442700
2006-09-07	19.05	19.14	18.48	18.60	1383000
2006-09-08	18.79	18.89	18.61	18.70	1029300
2006-09-11	18.70	18.70	18.16	18.25	1564900
2006-09-12	18.60	19.17	18.50	19.10	2216800
2006-09-13	19.06	19.07	18.86	18.88	742800
2006-09-14	18.89	19.03	18.75	18.82	879200
2006-09-15	19.00	19.03	18.67	18.81	882100
2006-09-18	18.90	18.97	18.55	18.62	552100
2006-09-19	18.50	18.91	18.50	18.79	717900
2006-09-20	18.95	19.07	18.82	18.99	1223400
2006-09-21	19.00	19.02	18.60	18.61	612100
2006-09-22	18.71	18.71	18.20	18.27	1178200
2006-09-25	18.35	18.55	18.32	18.33	723000
2006-09-26	18.36	18.40	18.01	18.01	1138200
2006-09-27	18.08	18.30	17.97	17.99	1665400
2006-09-28	17.99	18.37	17.76	18.26	1463700
2006-09-29	18.16	18.30	18.02	18.29	703900
2006-10-02	18.39	19.12	18.39	18.80	1472400
2006-10-03	18.70	19.20	18.66	18.92	763100
2006-10-04	19.05	19.20	18.90	19.14	1293100
2006-10-05	19.17	19.55	19.00	19.54	1088700
2006-10-06	19.40	19.50	19.13	19.19	564700
2006-10-09	19.12	19.25	18.90	19.05	578000
2006-10-10	19.10	19.20	18.83	18.83	681800
2006-10-11	18.75	18.85	18.55	18.60	1160400
2006-10-12	18.62	18.75	18.55	18.59	1077800
2006-10-13	18.50	18.67	18.50	18.65	1314000
2006-10-16	18.60	19.20	18.60	19.16	725900
2006-10-17	19.16	19.19	18.95	19.04	420800
2006-10-18	19.15	19.30	18.94	19.23	797800
2006-10-19	19.22	19.51	19.18	19.46	794500
2006-10-20	19.45	19.46	19.23	19.46	690200
2006-10-23	19.48	19.50	19.02	19.15	736600
2006-10-24	19.10	19.40	19.06	19.39	573000
2006-10-25	19.28	19.62	19.25	19.58	862300
2006-10-26	19.58	19.58	19.24	19.35	2617800
2006-10-27	19.30	19.49	19.19	19.33	936500
2006-10-30	19.28	19.62	19.18	19.58	718400
2006-10-31	19.63	20.06	19.60	19.79	1239500
2006-11-01	19.78	19.80	19.31	19.41	696000
2006-11-02	19.15	19.73	18.94	19.43	965400
2006-11-03	19.50	19.67	19.25	19.46	505500
2006-11-06	19.45	19.63	19.40	19.48	437500
2006-11-07	19.45	19.50	19.17	19.21	670500
2006-11-08	19.15	20.04	19.03	19.61	1404600
2006-11-09	19.29	20.50	19.01	20.44	2325500
2006-11-10	20.35	20.60	20.07	20.44	1039000
2006-11-13	20.30	20.37	19.91	20.32	806000
2006-11-14	20.32	20.50	20.18	20.50	620600
2006-11-15	20.48	20.65	20.30	20.50	806700
2006-11-16	20.45	20.82	20.36	20.71	1332300
2006-11-17	20.69	20.97	20.45	20.92	749600
2006-11-20	20.93	20.93	20.45	20.70	775800
2006-11-21	20.71	20.74	20.48	20.53	593300
2006-11-22	20.50	20.79	20.47	20.79	684300
2006-11-24	20.75	20.79	20.65	20.71	326600
2006-11-27	20.68	20.73	20.03	20.07	1213700
2006-11-28	20.05	20.27	19.93	20.20	870400
2006-11-29	20.20	20.42	20.02	20.19	710700
2006-11-30	20.20	20.51	19.99	20.46	1224300
2006-12-01	20.40	21.47	20.21	21.35	1904400
2006-12-04	21.16	23.38	20.90	21.44	1343100
2006-12-05	22.32	22.32	21.40	21.76	989100
2006-12-06	21.80	22.41	21.70	22.37	1090700
2006-12-07	22.37	22.45	21.98	22.09	943200
2006-12-08	22.15	22.31	21.85	22.12	1169100
2006-12-11	22.25	22.55	22.15	22.28	1398300
2006-12-12	22.12	22.16	21.58	22.00	1391500
2006-12-13	22.00	22.36	21.91	22.09	1062800
2006-12-14	22.04	22.34	21.95	22.08	1076800
2006-12-15	22.10	22.31	21.67	21.95	1442100
2006-12-18	22.05	22.64	22.05	22.32	1150900
2006-12-19	22.25	22.25	21.85	22.24	835000
2006-12-20	22.21	22.74	21.99	22.62	864800
2006-12-21	22.57	22.58	21.87	21.94	935900
2006-12-22	21.90	21.95	21.51	21.73	961000
2006-12-26	21.79	22.08	21.70	22.08	471000
2006-12-27	22.07	22.32	22.04	22.21	493300
2006-12-28	22.10	22.12	21.65	21.69	705400
2006-12-29	21.70	21.98	21.63	21.69	442500
2007-01-03	21.80	22.22	21.80	22.13	1146900
2007-01-04	22.05	22.43	22.00	22.14	928200
2007-01-05	22.15	22.29	22.04	22.25	1740600
2007-01-08	22.25	22.35	22.00	22.28	1170300
2007-01-09	22.70	22.84	22.36	22.59	1397000
2007-01-10	22.59	23.14	22.45	23.12	1300400
2007-01-11	23.22	23.34	23.05	23.16	1061800
2007-01-12	23.10	23.22	23.00	23.09	565900
2007-01-16	23.20	23.44	23.13	23.31	693500
2007-01-17	23.25	24.00	23.24	23.78	1453300
2007-01-18	24.00	24.72	23.90	24.18	2239900
2007-01-19	24.12	24.13	23.83	23.97	853600
2007-01-22	24.00	24.14	23.86	23.93	472200
2007-01-23	23.93	24.00	23.70	23.86	780100
2007-01-24	23.80	24.25	23.77	24.16	897400
2007-01-25	24.10	24.28	23.91	24.23	706600
2007-01-26	24.34	24.34	23.83	24.22	853600
2007-01-29	24.50	25.07	24.50	24.98	1182500
2007-01-30	25.05	25.06	24.63	25.01	792800
2007-01-31	24.34	25.50	24.11	25.46	1023300
2007-02-01	25.56	26.10	25.46	25.84	1470100
2007-02-02	25.84	26.48	25.82	26.30	1347400
2007-02-05	26.28	26.79	26.26	26.75	1675000
2007-02-06	26.70	26.70	26.39	26.64	1485300
2007-02-07	26.56	27.00	26.56	26.86	919100
2007-02-08	27.00	27.00	26.42	26.50	1624400
2007-02-09	26.50	26.75	26.41	26.73	943300
2007-02-12	26.85	26.85	26.51	26.79	601890
2007-02-13	26.79	27.05	26.62	26.97	1076500
2007-02-14	27.00	27.16	26.90	27.05	1518235
2007-02-15	27.00	27.47	27.00	27.14	881200
2007-02-16	27.13	27.37	26.95	27.29	797800
2007-02-20	27.30	27.40	26.96	27.40	1159900
2007-02-21	27.40	27.40	26.21	26.89	3372300
2007-02-22	27.03	27.33	26.96	27.12	895500
2007-02-23	27.04	27.46	26.91	27.40	1074700
2007-02-26	27.49	27.50	27.26	27.40	849494
2007-02-27	26.97	27.13	25.17	26.45	1256800
2007-02-28	26.45	26.72	25.96	26.56	839200
2007-03-01	26.59	26.67	26.05	26.24	973691
2007-03-02	26.21	26.26	25.69	25.69	762700
2007-03-05	25.50	25.74	25.35	25.41	1197600
2007-03-06	25.46	25.89	25.37	25.84	717600
2007-03-07	26.06	26.84	25.95	26.42	1071200
2007-03-08	26.51	26.85	26.37	26.44	759900
2007-03-09	26.58	26.75	26.42	26.59	840900
2007-03-12	26.59	26.84	25.51	26.29	1664100
2007-03-13	26.14	26.47	25.81	25.82	716000
2007-03-14	25.80	26.04	25.41	25.91	949900
2007-03-15	26.00	26.85	25.93	26.79	971800
2007-03-16	26.80	26.80	26.51	26.63	628700
2007-03-19	26.84	27.50	26.84	27.47	842600
2007-03-20	27.48	27.76	27.29	27.76	1059500
2007-03-21	27.75	28.10	27.55	27.94	1183700
2007-03-22	27.92	28.04	27.67	27.81	1186800
2007-03-23	27.75	27.83	27.56	27.81	1178600
2007-03-26	27.90	28.01	27.50	27.66	976400
2007-03-27	27.65	27.74	27.43	27.55	1121859
2007-03-28	27.55	27.65	27.07	27.27	931600
2007-03-29	27.25	27.34	26.54	26.68	962400
2007-03-30	26.81	27.50	26.77	27.32	1088400
2007-04-02	27.43	28.81	27.43	28.40	1812800
2007-04-03	28.50	28.71	28.37	28.37	1416900
2007-04-04	28.02	28.29	27.32	28.02	1213300
2007-04-05	28.03	28.31	27.96	28.24	768100
2007-04-09	28.42	28.49	28.22	28.31	642000
2007-04-10	28.34	28.70	28.31	28.70	1151400
2007-04-11	28.70	28.79	28.35	28.44	959160
2007-04-12	28.44	28.68	28.28	28.64	806403
2007-04-13	29.49	29.49	28.37	28.43	937400
2007-04-16	28.60	29.00	28.49	28.52	1181100
2007-04-17	28.78	28.83	28.49	28.75	631500
2007-04-18	28.70	29.00	28.47	28.55	1033749
2007-04-19	28.44	28.57	28.20	28.27	992400
2007-04-20	28.50	28.59	28.03	28.10	1072510
2007-04-23	28.10	28.59	28.10	28.34	654540
2007-04-24	28.46	29.02	28.36	28.90	1012600
2007-04-25	29.07	29.33	28.84	29.31	1181846
2007-04-26	29.31	29.51	28.75	28.81	1064900
2007-04-27	28.82	29.35	28.54	28.64	901808
2007-04-30	28.71	29.40	28.13	28.13	1211970
2007-05-01	27.96	27.96	26.02	27.69	2693171
2007-05-02	27.83	28.55	27.83	27.99	1280200
2007-05-03	28.30	28.63	27.75	28.51	1864640
2007-05-04	28.60	28.73	28.32	28.34	1136200
2007-05-07	28.50	28.72	28.34	28.41	952500
2007-05-08	28.19	28.51	28.19	28.40	794500
2007-05-09	28.36	28.75	28.36	28.59	785100
2007-05-10	28.50	28.70	28.23	28.39	1269600
2007-05-11	28.50	28.65	28.43	28.50	1070600
2007-05-14	28.50	28.60	28.27	28.30	741800
2007-05-15	28.41	28.66	28.22	28.47	1007200
2007-05-16	28.50	28.56	28.30	28.50	947300
2007-05-17	28.49	28.54	28.41	28.47	1294602
2007-05-18	28.49	28.50	28.24	28.27	612200
2007-05-21	28.20	28.33	28.08	28.30	1000100
2007-05-22	28.30	28.48	28.18	28.39	761600
2007-05-23	28.40	28.49	28.25	28.35	602000
2007-05-24	28.35	28.71	28.18	28.45	1771600
2007-05-25	28.54	30.19	28.46	30.06	2574400
2007-05-29	29.85	30.65	29.50	29.60	1487750
2007-05-30	29.44	29.95	29.30	29.90	589600
2007-05-31	30.00	30.29	29.91	30.25	1123600
2007-06-01	30.41	30.74	30.20	30.49	828500
2007-06-04	30.85	31.47	30.55	30.59	1257259
2007-06-05	30.44	30.69	30.18	30.62	755950
2007-06-06	30.60	30.60	30.09	30.21	555700
2007-06-07	30.07	30.19	29.44	29.44	812900
2007-06-08	29.48	30.72	29.34	30.72	1143600
2007-06-11	30.57	30.57	29.64	30.07	1041700
2007-06-12	29.91	30.50	29.78	29.79	862700
2007-06-13	29.81	30.03	29.50	29.98	1019500
2007-06-14	29.99	30.10	29.87	29.98	618800
2007-06-15	30.09	30.15	29.68	29.93	721500
2007-06-18	29.91	29.95	29.41	29.75	458300
2007-06-19	29.70	29.81	29.38	29.72	311000
2007-06-20	29.72	30.50	29.62	29.80	1024400
2007-06-21	30.19	30.27	29.34	30.14	896000
2007-06-22	30.00	30.06	29.34	29.48	1056800
2007-06-25	28.49	28.78	27.44	27.56	2230800
2007-06-26	27.21	27.91	27.21	27.73	1624000
2007-06-27	27.53	28.03	27.21	27.94	1694200
2007-06-28	27.99	28.29	27.89	28.21	895072
2007-06-29	28.40	28.78	28.34	28.43	1308600
2007-07-02	28.54	29.36	28.54	29.31	1118999
2007-07-03	29.32	29.55	29.23	29.34	291000
2007-07-05	29.34	29.77	29.29	29.59	979100
2007-07-06	29.59	30.12	29.43	29.90	826902
2007-07-09	30.00	30.00	28.84	29.18	864900
2007-07-10	28.90	29.04	28.63	28.64	773500
2007-07-11	28.70	29.08	28.56	28.94	767600
2007-07-12	29.03	29.51	28.90	29.51	1128966
2007-07-13	29.63	30.24	29.20	29.82	1062600
2007-07-16	29.67	29.93	29.51	29.68	601100
2007-07-17	29.63	29.74	29.34	29.37	442200
2007-07-18	29.19	29.47	28.96	29.42	793800
2007-07-19	29.52	29.80	29.29	29.70	607000
2007-07-20	29.65	29.67	28.83	28.92	967000
2007-07-23	29.05	29.55	29.03	29.17	661150
2007-07-24	28.87	28.92	27.85	27.95	707731
2007-07-25	28.23	28.41	27.41	27.71	940830
2007-07-26	27.32	27.57	25.57	26.20	2465464
2007-07-27	26.26	26.81	25.88	25.94	1115800
2007-07-30	25.16	26.00	25.08	25.59	1396150
2007-07-31	25.59	26.67	25.59	25.67	1891721
2007-08-01	26.43	26.43	24.71	24.78	1835750
2007-08-02	24.75	26.39	24.75	25.94	2305279
2007-08-03	25.94	26.08	22.62	23.20	3023600
2007-08-06	24.05	24.97	21.22	23.28	2775866
2007-08-07	22.76	23.70	22.35	23.26	1992150
2007-08-08	24.93	24.96	22.05	23.01	2796900
2007-08-09	22.70	22.70	20.02	20.20	3817162
2007-08-10	19.40	21.65	19.08	21.35	3742000
2007-08-13	21.91	23.29	21.85	22.36	2565200
2007-08-14	22.50	22.86	21.75	21.95	1656100
2007-08-15	21.97	22.27	21.14	21.27	1050734
2007-08-16	21.01	21.01	20.04	20.84	2232102
2007-08-17	20.86	21.42	20.26	20.90	1470996
2007-08-20	21.10	21.63	20.90	21.25	1415746
2007-08-21	21.21	22.45	21.21	22.07	1999121
2007-08-22	22.30	22.88	22.21	22.80	2062500
2007-08-23	23.00	23.23	22.59	23.05	1264000
2007-08-24	23.14	23.39	22.99	23.39	966100
2007-08-27	23.36	23.41	22.94	23.14	432500
2007-08-28	22.93	22.99	21.86	21.96	806400
2007-08-29	22.03	22.72	21.76	22.69	584900
2007-08-30	22.41	22.99	22.35	22.78	752000
2007-08-31	23.01	23.33	22.68	23.21	1205000
2007-09-04	23.00	23.05	22.17	22.43	1764100
2007-09-05	22.39	22.39	21.66	21.83	985700
2007-09-06	22.08	22.33	21.62	22.11	861300
2007-09-07	21.82	21.90	21.46	21.84	821400
2007-09-10	21.89	22.34	21.55	22.09	1017200
2007-09-11	22.14	22.26	21.63	22.02	665400
2007-09-12	21.86	21.93	20.81	21.00	985000
2007-09-13	21.16	21.43	20.81	21.32	806900
2007-09-14	21.10	21.58	20.92	21.58	770400
2007-09-17	21.44	21.50	20.87	21.20	924600
2007-09-18	21.66	22.26	20.93	22.25	920000
2007-09-19	22.51	23.06	22.17	23.02	996900
2007-09-20	23.05	23.14	22.78	23.02	1268600
2007-09-21	23.26	23.26	22.79	22.86	777678
2007-09-24	22.92	23.00	22.23	22.26	475259
2007-09-25	22.20	22.91	22.04	22.75	1286400
2007-09-26	22.84	22.93	22.41	22.66	450000
2007-09-27	22.69	22.89	22.60	22.65	483800
2007-09-28	22.58	22.95	22.49	22.89	804800
2007-10-01	22.89	23.72	22.76	23.59	909700
2007-10-02	23.59	23.85	23.11	23.85	546800
2007-10-03	23.68	23.72	23.34	23.45	747500
2007-10-04	23.49	23.54	23.16	23.28	731300
2007-10-05	23.40	23.80	23.34	23.74	752500
2007-10-08	23.75	23.82	23.34	23.68	546900
2007-10-09	23.72	23.86	23.37	23.86	555800
2007-10-10	23.45	23.45	22.66	23.02	655600
2007-10-11	23.21	23.23	22.73	22.90	898600
2007-10-12	22.83	22.83	22.46	22.56	480600
2007-10-15	22.51	22.56	21.82	22.16	704100
2007-10-16	22.11	22.25	21.81	21.95	490800
2007-10-17	22.14	22.14	21.40	22.06	707424
2007-10-18	21.93	22.41	21.80	22.36	573600
2007-10-19	22.27	22.35	21.08	21.11	683000
2007-10-22	20.83	21.43	20.80	21.26	514500
2007-10-23	21.29	21.82	21.25	21.62	627700
2007-10-24	21.41	21.55	20.89	21.52	792600
2007-10-25	21.50	21.97	21.15	21.60	1405900
2007-10-26	21.65	21.77	20.90	21.35	568400
2007-10-29	21.65	21.78	21.21	21.50	750500
2007-10-30	21.33	21.48	20.90	20.91	772000
2007-10-31	21.28	21.28	20.78	20.87	1019400
2007-11-01	20.54	20.63	19.87	20.02	967900
2007-11-02	20.20	20.51	19.95	20.30	775500
2007-11-05	19.41	20.24	19.41	19.42	1091769
2007-11-06	19.44	19.44	18.10	19.25	2359755
2007-11-07	18.20	18.31	15.56	15.58	3502150
2007-11-08	15.91	16.85	15.69	16.78	2644406
2007-11-09	16.35	18.14	16.17	17.75	2513239
2007-11-12	17.58	18.01	17.42	17.45	2023897
2007-11-13	17.62	18.06	17.48	17.94	1086500
2007-11-14	18.00	18.01	16.94	17.14	1557506
2007-11-15	17.15	17.28	16.74	16.87	1176600
2007-11-16	16.89	17.14	16.23	16.41	1124513
2007-11-19	16.32	16.36	15.15	15.17	1330913
2007-11-20	15.20	15.33	14.66	15.26	2159088
2007-11-21	15.13	15.13	14.39	14.51	1574040
2007-11-23	14.57	14.95	14.35	14.85	489382
2007-11-26	14.86	14.86	13.65	13.72	2020515
2007-11-27	13.76	13.93	13.28	13.40	2709850
2007-11-28	13.48	14.37	13.40	14.31	2532360
2007-11-29	14.31	14.72	13.87	14.72	1884500
2007-11-30	14.90	15.30	14.73	15.03	3687369
2007-12-03	15.13	15.13	13.94	14.12	1912100
2007-12-04	13.97	13.97	13.45	13.53	1756480
2007-12-05	13.67	13.80	13.43	13.72	1663707
2007-12-06	13.70	14.15	13.66	14.01	1385600
2007-12-07	14.01	14.31	13.65	14.05	2032829
2007-12-10	14.06	14.26	13.79	14.09	1191124
2007-12-11	14.11	14.11	13.46	13.48	2355765
2007-12-12	13.50	13.69	12.84	13.25	2725200
2007-12-13	13.22	13.22	12.75	12.85	2248100
2007-12-14	12.65	13.40	12.55	13.09	1873665
2007-12-17	13.00	13.61	12.91	13.55	1605143
2007-12-18	13.65	13.73	13.05	13.11	1809420
2007-12-19	13.06	13.06	12.62	12.91	1816760
2007-12-20	13.00	13.17	12.54	13.07	2344495
2007-12-21	13.24	13.83	12.85	13.73	2894645
2007-12-24	13.60	13.89	13.56	13.69	376900
2007-12-26	13.72	13.72	13.46	13.55	1115555
2007-12-27	13.55	13.69	13.15	13.21	1714190
2007-12-28	13.12	13.44	12.57	12.62	1572637
2007-12-31	12.58	13.39	12.51	13.00	2675030
2008-01-02	12.92	13.19	12.80	13.07	2365594
2008-01-03	13.06	13.29	11.91	11.97	2408844
2008-01-04	11.83	11.89	10.54	10.71	3171670
2008-01-07	10.78	10.88	10.30	10.40	2606580
2008-01-08	10.43	10.77	9.76	9.83	2325640
2008-01-09	9.93	10.43	9.89	10.07	3454720
2008-01-10	9.97	10.65	9.65	10.48	2015424
2008-01-11	10.32	10.87	10.12	10.65	1765900
2008-01-14	10.75	10.89	10.39	10.82	1487398
2008-01-15	10.83	10.83	10.01	10.04	1698575
2008-01-16	10.36	10.69	9.91	10.54	1440146
2008-01-17	10.51	10.51	9.83	9.93	1330800
2008-01-18	9.99	10.09	9.47	9.62	1600000
2008-01-22	9.21	9.82	9.00	9.44	2549896
2008-01-23	9.21	10.25	9.00	10.03	2623986
2008-01-24	10.32	11.81	10.22	11.65	5124130
2008-01-25	11.92	12.10	11.04	11.43	3448827
2008-01-28	11.37	12.10	11.01	11.94	1802870
2008-01-29	11.98	12.49	11.48	12.39	1682484
2008-01-30	12.34	13.05	12.15	12.74	1884790
2008-01-31	12.55	13.66	12.52	13.35	1283819
2008-02-01	13.40	13.74	13.17	13.63	1173886
2008-02-04	13.20	13.20	11.72	12.05	3565947
2008-02-05	12.13	12.46	11.92	12.13	1531745
2008-02-06	12.06	12.24	11.66	11.86	1850471
2008-02-07	11.95	12.32	11.65	12.00	1240828
2008-02-08	11.98	11.98	11.48	11.89	1362888
2008-02-11	12.08	12.23	11.43	12.07	1064680
2008-02-12	12.15	12.19	11.83	11.90	1273728
2008-02-13	11.78	12.24	11.44	11.66	1287381
2008-02-14	11.65	13.10	11.40	12.84	2137077
2008-02-15	12.94	12.94	12.00	12.15	1388252
2008-02-19	12.30	12.36	11.80	12.21	1148520
2008-02-20	12.03	12.95	12.01	12.93	1267600
2008-02-21	13.02	13.09	11.92	12.12	1798218
2008-02-22	12.17	12.27	11.66	12.06	1120845
2008-02-25	12.07	12.25	11.53	12.13	1333500
2008-02-26	12.16	12.48	12.08	12.23	1145550
2008-02-27	12.21	12.49	12.20	12.36	719223
2008-02-28	12.28	12.28	11.49	11.74	1092680
2008-02-29	11.58	11.86	11.24	11.43	1011571
2008-03-03	11.47	11.64	11.17	11.47	1092602
2008-03-04	11.31	11.37	10.79	11.28	1461264
2008-03-05	11.21	11.40	10.94	11.23	1035849
2008-03-06	11.13	11.15	10.70	10.73	1050040
2008-03-07	10.65	11.18	10.55	10.93	778070
2008-03-10	10.92	10.96	10.29	10.37	741400
2008-03-11	10.70	10.83	10.08	10.65	1145038
2008-03-12	10.66	10.92	10.31	10.57	1015900
2008-03-13	10.42	10.71	9.88	10.60	938800
2008-03-14	10.68	10.68	9.74	10.00	1409200
2008-03-17	9.80	9.89	9.17	9.47	1361601
2008-03-18	9.58	10.26	9.47	10.25	1390825
2008-03-19	10.28	10.91	10.19	10.34	1083124
2008-03-20	10.36	11.17	10.31	11.11	1098900
2008-03-24	11.27	11.93	10.99	11.53	1366651
2008-03-25	11.58	11.79	11.11	11.37	1018237
2008-03-26	11.27	11.36	10.80	11.16	729366
2008-03-27	11.04	11.28	10.79	10.89	771588
2008-03-28	10.95	11.35	10.91	11.15	1225916
2008-03-31	11.00	11.20	10.47	10.62	1462070
2008-04-01	10.62	11.32	10.62	11.27	985185
2008-04-02	11.18	12.20	11.17	11.97	1478951
2008-04-03	11.90	12.11	11.64	12.01	864130
2008-04-04	11.96	12.06	11.71	11.94	716548
2008-04-07	11.99	12.89	11.99	12.72	1619870
2008-04-08	12.69	12.69	12.01	12.21	1239607
2008-04-09	12.20	12.88	11.95	12.05	1761361
2008-04-10	12.01	12.43	11.93	12.21	799721
2008-04-11	12.10	12.39	11.75	11.83	1043266
2008-04-14	11.79	12.14	11.45	11.66	837923
2008-04-15	11.70	11.94	11.02	11.57	1417934
2008-04-16	11.68	12.30	11.58	12.26	1742326
2008-04-17	12.23	12.62	12.01	12.57	2381497
2008-04-18	12.77	13.69	12.68	13.47	1845354
2008-04-21	13.47	13.47	12.68	12.78	681667
2008-04-22	12.93	12.93	11.89	12.33	911128
2008-04-23	12.32	12.40	11.83	12.13	849248
2008-04-24	12.17	13.12	12.15	12.95	697145
2008-04-25	13.02	13.42	12.51	13.06	524586
2008-04-28	13.22	13.56	12.83	13.36	572187
2008-04-29	13.39	13.60	13.07	13.29	436800
2008-04-30	13.33	13.68	13.20	13.28	826933
2008-05-01	13.23	14.01	13.15	13.75	1068432
2008-05-02	14.00	14.00	13.56	13.70	754100
2008-05-05	13.79	13.89	13.18	13.56	667645
2008-05-06	13.39	13.88	13.10	13.67	811578
2008-05-07	12.50	14.16	12.00	13.00	1351165
2008-05-08	13.37	13.48	12.72	13.29	929890
2008-05-09	13.04	13.70	12.99	13.36	498850
2008-05-12	13.29	13.84	13.29	13.82	538655
2008-05-13	13.80	13.86	13.57	13.82	602916
2008-05-14	13.88	14.47	13.83	14.22	808913
2008-05-15	14.26	14.79	14.19	14.75	729085
2008-05-16	14.75	15.11	14.50	15.00	1177486
2008-05-19	14.98	15.55	14.59	15.20	1465456
2008-05-20	15.11	15.27	14.87	14.94	1016068
2008-05-21	14.92	15.20	13.97	14.02	1539266
2008-05-22	14.06	14.54	14.06	14.37	801180
2008-05-23	14.37	14.37	13.57	13.74	850578
2008-05-27	13.72	13.72	13.38	13.63	951137
2008-05-28	13.65	14.04	13.55	13.98	682466
2008-05-29	14.00	14.34	13.79	14.04	884956
2008-05-30	14.00	14.05	13.41	13.92	1012925
2008-06-02	13.85	13.87	13.13	13.25	1105044
2008-06-03	13.23	13.48	13.07	13.30	995030
2008-06-04	13.27	14.38	13.21	13.86	1260779
2008-06-05	13.87	14.42	13.76	14.00	865798
2008-06-06	13.65	18.00	13.38	13.46	1100908
2008-06-09	13.50	13.62	13.18	13.30	867025
2008-06-10	13.22	13.50	13.08	13.21	1003557
2008-06-11	13.15	13.36	12.48	12.51	1396430
2008-06-12	12.52	12.91	12.36	12.45	1167922
2008-06-13	12.51	12.84	12.39	12.63	1017380
2008-06-16	12.41	12.77	12.23	12.71	782954
2008-06-17	12.73	12.73	12.05	12.05	1118594
2008-06-18	11.97	12.08	11.46	11.77	1858160
2008-06-19	11.66	11.79	11.43	11.76	1042541
2008-06-20	11.67	11.68	10.79	10.88	1797346
2008-06-23	10.89	10.94	10.12	10.12	1458084
2008-06-24	10.10	10.10	9.37	9.45	3348940
2008-06-25	9.54	9.98	9.41	9.75	3622838
2008-06-26	9.66	9.66	8.97	9.00	2237787
2008-06-27	8.68	9.15	8.68	8.91	3374365
2008-06-30	8.79	8.96	8.30	8.37	2688693
2008-07-01	7.93	7.97	6.93	7.29	6064094
2008-07-02	6.93	6.95	5.66	5.69	14702916
2008-07-03	5.67	5.86	5.27	5.33	3466868
2008-07-07	5.40	5.66	4.96	5.05	4761067
2008-07-08	4.99	5.61	4.93	5.60	4494801
2008-07-09	5.58	5.97	5.39	5.50	4802815
2008-07-10	5.40	5.68	5.02	5.15	3240516
2008-07-11	5.10	5.10	4.80	4.99	4035627
2008-07-14	5.05	5.42	4.76	4.76	3620464
2008-07-15	4.75	5.05	4.20	4.84	3982155
2008-07-16	4.80	5.31	4.71	5.20	3012583
2008-07-17	5.24	6.03	5.17	5.89	3612905
2008-07-18	5.87	6.00	5.70	5.79	2544385
2008-07-21	5.81	6.10	5.76	6.06	2232371
2008-07-22	5.91	6.40	5.71	6.36	2130202
2008-07-23	6.37	7.03	6.28	6.88	3954000
2008-07-24	6.82	6.87	6.01	6.07	1810709
2008-07-25	6.06	6.49	6.00	6.08	2237940
2008-07-28	6.00	6.27	5.84	5.87	1795892
2008-07-29	5.90	6.29	5.89	6.27	1281180
2008-07-30	6.45	6.45	5.88	6.13	1580258
2008-07-31	6.14	6.35	5.96	6.10	2109614
2008-08-01	6.12	6.38	5.80	6.03	1166436
2008-08-04	6.06	6.09	5.55	5.88	1751448
2008-08-05	5.91	6.18	5.90	6.15	2561379
2008-08-06	6.01	6.25	5.79	6.22	2189472
2008-08-07	6.49	7.75	6.49	7.02	5990381
2008-08-08	6.79	7.55	6.79	7.43	2020152
2008-08-11	7.21	8.11	7.21	7.91	1474633
2008-08-12	7.74	7.88	7.43	7.52	1593973
2008-08-13	7.47	7.90	7.31	7.68	2113508
2008-08-14	7.56	8.40	7.55	8.20	1490671
2008-08-15	8.28	8.54	8.14	8.21	898578
2008-08-18	8.20	8.20	7.71	7.83	1144886
2008-08-19	7.75	7.83	7.19	7.35	1044048
2008-08-20	7.38	7.42	6.95	7.01	1123409
2008-08-21	6.90	7.25	6.86	6.95	1034299
2008-08-22	7.00	7.30	6.82	7.28	816465
2008-08-25	7.24	7.26	6.94	7.09	734425
2008-08-26	7.12	7.35	7.01	7.29	1439087
2008-08-27	7.29	7.86	7.29	7.75	849437
2008-08-28	7.80	8.00	7.78	7.93	898998
2008-08-29	7.88	7.94	7.54	7.62	911521
2008-09-02	7.79	8.24	7.76	7.98	1434867
2008-09-03	7.95	8.35	7.77	8.29	1272310
2008-09-04	8.19	8.22	7.84	7.95	1748207
2008-09-05	7.85	7.92	7.53	7.73	1376803
2008-09-08	8.12	8.25	7.61	7.91	1529503
2008-09-09	7.87	8.11	7.59	7.59	1908813
2008-09-10	7.68	8.06	7.41	7.85	1777821
2008-09-11	7.69	8.07	7.46	7.90	1260332
2008-09-12	7.77	7.99	7.62	7.80	961132
2008-09-15	7.31	7.58	7.05	7.29	1710992
2008-09-16	6.93	7.22	6.70	7.06	2018762
2008-09-17	6.97	7.12	6.18	6.24	2588316
2008-09-18	6.40	6.79	5.31	6.51	3660228
2008-09-19	6.90	11.90	6.86	7.30	3266358
2008-09-22	7.29	7.29	6.70	6.90	1180740
2008-09-23	6.81	7.01	5.71	5.84	1762247
2008-09-24	5.87	6.14	5.65	5.90	1935461
2008-09-25	6.00	6.05	5.89	5.98	1579184
2008-09-26	5.64	5.82	5.50	5.82	698967
2008-09-29	5.62	6.10	5.00	6.10	1706680
2008-09-30	6.15	6.50	5.45	5.74	916727
2008-10-01	5.67	5.83	5.34	5.61	1143032
2008-10-02	5.59	5.67	5.12	5.60	635266
2008-10-03	5.67	5.72	4.84	5.33	1191660
2008-10-06	5.10	5.39	4.66	4.89	1296233
2008-10-07	5.22	5.22	4.35	4.37	1366271
2008-10-08	3.58	4.80	3.37	4.55	1271445
2008-10-09	4.63	4.82	3.16	3.28	1330960
2008-10-10	3.02	3.30	2.13	2.77	3940202
2008-10-13	3.15	3.74	2.82	3.08	2279607
2008-10-14	3.39	4.03	3.29	3.96	2175972
2008-10-15	3.84	3.84	2.63	2.68	2351040
2008-10-16	2.85	3.12	2.36	2.50	2256309
2008-10-17	2.42	2.82	2.39	2.50	2550256
2008-10-20	2.63	2.63	2.43	2.50	895253
2008-10-21	2.45	2.47	1.60	1.65	4773262
2008-10-22	1.75	1.85	1.43	1.56	5544951
2008-10-23	1.58	1.65	1.27	1.35	3373108
2008-10-24	1.30	1.37	1.04	1.27	6539547
2008-10-27	1.11	1.69	1.10	1.40	3049634
2008-10-28	1.40	1.50	1.16	1.21	2493632
2008-10-29	1.25	1.34	1.17	1.17	3023339
2008-10-30	1.25	1.48	1.20	1.45	2149505
2008-10-31	1.50	1.75	1.41	1.64	2433201
2008-11-03	1.70	2.20	1.69	2.19	4939458
2008-11-04	2.28	2.51	1.97	2.09	4703382
2008-11-05	2.14	2.38	1.89	1.95	2553440
2008-11-06	1.93	2.22	1.82	1.94	2857052
2008-11-07	1.95	2.15	1.53	1.69	2416312
2008-11-10	1.78	1.95	1.51	1.51	1381663
2008-11-11	1.50	1.50	1.21	1.25	1491634
2008-11-12	1.25	1.26	1.12	1.12	1628504
2008-11-13	1.19	1.20	1.00	1.07	2979075
2008-11-14	1.03	1.17	1.00	1.03	1712361
2008-11-17	1.05	1.11	0.84	0.85	2478528
2008-11-18	0.88	0.92	0.55	0.62	4115941
2008-11-19	0.63	0.67	0.45	0.49	3334714
2008-11-20	0.49	0.59	0.40	0.41	3431559
2008-11-21	0.50	0.53	0.38	0.38	9469072
2008-11-24	0.50	0.56	0.42	0.55	2986185
2008-11-25	0.64	0.64	0.45	0.54	2671655
2008-11-26	0.58	0.89	0.50	0.80	4726608
2008-11-28	0.81	0.90	0.76	0.76	1571566
2008-12-01	0.80	0.80	0.63	0.63	1308068
2008-12-02	0.74	0.78	0.69	0.69	1759564
2008-12-03	0.78	0.81	0.68	0.81	1362233
2008-12-04	0.78	0.78	0.68	0.69	1909205
2008-12-05	0.69	0.74	0.65	0.70	1905162
2008-12-08	0.72	0.75	0.70	0.75	1520515
2008-12-09	0.75	0.77	0.67	0.68	1625214
2008-12-10	0.72	0.78	0.55	0.78	1264146
2008-12-11	0.75	0.77	0.61	0.65	1022212
2008-12-12	0.62	0.71	0.56	0.65	722072
2008-12-15	0.70	2.72	0.70	0.75	1403225
2008-12-16	0.77	0.79	0.69	0.70	1496130
2008-12-17	0.73	0.74	0.68	0.68	1126126
2008-12-18	0.69	0.71	0.63	0.64	1525429
2008-12-19	0.66	0.69	0.60	0.60	1678669
2008-12-22	0.62	0.65	0.55	0.56	1412169
2008-12-23	0.71	0.89	0.68	0.75	5017506
2008-12-24	0.77	0.78	0.66	0.67	649510
2008-12-26	0.69	0.75	0.67	0.70	575718
2008-12-29	0.70	0.74	0.62	0.72	841144
2008-12-30	0.73	0.75	0.62	0.75	1794525
2008-12-31	0.73	0.73	0.66	0.70	1662363
2009-01-02	0.71	0.76	0.65	0.75	1276366
2009-01-05	0.78	0.80	0.72	0.80	2042538
2009-01-06	0.83	1.20	0.80	0.96	5332849
2009-01-07	1.00	1.15	0.96	0.97	3531505
2009-01-08	0.97	1.05	0.97	0.99	1357153
2009-01-09	1.06	1.08	0.95	0.95	1267031
2009-01-12	0.98	1.01	0.83	0.83	1420730
2009-01-13	0.86	0.89	0.80	0.89	881697
2009-01-14	0.87	1.01	0.76	1.01	1201770
2009-01-15	0.84	0.88	0.77	0.82	1293115
2009-01-16	0.85	0.85	0.74	0.75	1373944
2009-01-20	0.80	0.80	0.66	0.66	897010
2009-01-21	0.71	0.82	0.69	0.82	939478
2009-01-22	0.77	0.77	0.70	0.70	450284
2009-01-23	0.70	0.77	0.69	0.76	457404
2009-01-26	0.72	0.79	0.72	0.79	347019
2009-01-27	0.79	0.82	0.78	0.82	506423
2009-01-28	0.83	0.83	0.76	0.79	605857
2009-01-29	0.79	0.83	0.68	0.73	1662397
2009-01-30	0.78	0.82	0.68	0.69	1567463
2009-02-02	0.70	0.72	0.69	0.72	691840
2009-02-03	0.72	0.79	0.70	0.79	433749
2009-02-04	0.75	0.75	0.70	0.73	438108
2009-02-05	0.69	0.72	0.68	0.72	462830
2009-02-06	0.72	0.73	0.70	0.71	762093
2009-02-09	0.69	0.75	0.68	0.72	830964
2009-02-10	0.75	0.75	0.69	0.69	411725
2009-02-11	0.72	0.74	0.68	0.70	393466
2009-02-12	0.70	0.73	0.64	0.73	541780
2009-02-13	0.70	0.70	0.64	0.70	653030
2009-02-17	0.65	0.65	0.60	0.61	683757
2009-02-18	0.64	0.64	0.51	0.59	710919
2009-02-19	0.57	0.60	0.53	0.53	401980
2009-02-20	0.53	0.55	0.43	0.55	1039936
2009-02-23	0.58	0.60	0.50	0.50	263763
2009-02-24	0.55	0.59	0.41	0.59	1204435
2009-02-25	0.62	0.62	0.47	0.50	976822
2009-02-26	0.53	0.55	0.44	0.44	946025
2009-02-27	0.45	0.46	0.40	0.40	833914
2009-03-02	0.42	0.43	0.40	0.42	613405
2009-03-03	0.36	0.44	0.34	0.39	2172736
2009-03-04	0.40	0.43	0.37	0.43	1015658
2009-03-05	0.45	0.45	0.35	0.36	1081502
2009-03-06	0.42	0.42	0.37	0.39	571169
2009-03-09	0.39	0.42	0.35	0.38	1110968
2009-03-10	0.40	0.45	0.38	0.45	602958
2009-03-11	0.54	0.54	0.41	0.42	656372
2009-03-12	0.45	0.46	0.40	0.40	873889
2009-03-13	0.44	0.45	0.40	0.41	1121213
2009-03-16	0.45	0.45	0.40	0.44	785313
2009-03-17	0.45	0.47	0.42	0.43	627581
2009-03-18	0.46	0.46	0.40	0.45	630087
2009-03-19	0.47	0.69	0.45	0.55	1962363
2009-03-20	0.65	1.09	0.54	1.09	5428577
2009-03-23	0.97	0.97	0.73	0.84	2364364
2009-03-24	0.87	0.89	0.75	0.89	976962
2009-03-25	0.89	0.93	0.81	0.81	1184225
2009-03-26	0.86	1.05	0.86	0.92	1939903
2009-03-27	0.95	0.99	0.90	0.95	1118337
2009-03-30	0.90	0.92	0.81	0.83	775965
2009-03-31	0.88	0.91	0.81	0.91	775527
2009-04-01	0.90	0.91	0.82	0.84	447740
2009-04-02	0.90	0.99	0.88	0.88	844481
2009-04-03	0.94	0.94	0.87	0.87	470043
2009-04-06	0.90	0.90	0.80	0.80	816066
2009-04-07	0.78	0.84	0.78	0.80	470344
2009-04-08	0.84	0.84	0.76	0.76	642874
2009-04-09	0.81	0.95	0.80	0.95	1324050
2009-04-13	0.95	0.99	0.86	0.92	873170
2009-04-14	0.88	1.04	0.88	0.95	1782728
2009-04-15	0.97	1.08	0.95	1.05	1707967
2009-04-16	1.06	1.49	1.06	1.46	4774084
2009-04-17	1.57	2.05	1.49	1.93	7122624
2009-04-20	1.94	2.17	1.60	1.93	4896038
2009-04-21	1.85	1.91	1.62	1.90	1833075
2009-04-22	1.83	2.47	1.67	2.31	3377989
2009-04-23	2.48	2.48	2.11	2.35	2827886
2009-04-24	2.42	2.42	2.25	2.40	1498364
2009-04-27	2.31	2.31	2.01	2.14	1581740
2009-04-28	1.94	2.10	1.90	2.01	1516119
2009-04-29	2.17	2.37	2.03	2.13	1773870
2009-04-30	2.12	2.30	2.09	2.09	2070903
2009-05-01	2.13	2.27	2.07	2.07	1540965
2009-05-04	2.07	2.26	2.07	2.21	2117057
2009-05-05	2.24	3.51	2.23	3.25	7620865
2009-05-06	3.39	3.85	3.30	3.65	7314590
2009-05-07	3.63	3.63	3.18	3.35	4644388
2009-05-08	3.29	4.19	3.29	3.82	4556309
2009-05-11	3.81	3.96	3.45	3.67	3379865
2009-05-12	3.98	3.98	3.47	3.70	2361666
2009-05-13	3.45	3.71	2.95	2.95	2733182
2009-05-14	2.93	3.33	2.80	3.03	2281436
2009-05-15	3.05	3.32	3.04	3.11	1441896
2009-05-18	3.20	3.53	3.05	3.43	2038884
2009-05-19	3.50	3.94	3.43	3.94	2473276
2009-05-20	4.05	4.73	4.00	4.25	3762514
2009-05-21	4.24	4.24	3.76	3.94	1928023
2009-05-22	4.07	4.08	3.74	3.81	1246983
2009-05-26	3.76	4.25	3.61	4.22	2248884
2009-05-27	4.12	5.12	4.12	4.99	4053093
2009-05-28	4.95	5.12	4.49	4.60	4121068
2009-05-29	4.69	4.98	4.55	4.80	1455729
2009-06-01	4.92	5.20	4.87	4.97	1470625
2009-06-02	4.79	5.45	4.77	5.14	1946883
2009-06-03	5.23	5.23	4.83	4.92	2195163
2009-06-04	4.73	4.80	4.49	4.63	3214860
2009-06-05	4.66	4.83	4.30	4.56	4183173
2009-06-08	4.40	4.50	4.05	4.31	3561501
2009-06-09	4.30	4.70	4.22	4.64	2416366
2009-06-10	4.74	4.74	4.43	4.51	2084600
2009-06-11	4.62	5.05	4.57	4.82	2604163
2009-06-12	4.72	5.10	4.55	5.08	1912529
2009-06-15	4.76	4.94	4.70	4.79	1917549
2009-06-16	4.85	5.01	4.66	4.74	1808828
2009-06-17	4.77	4.77	4.12	4.70	2106844
2009-06-18	4.70	4.74	4.43	4.54	1284418
2009-06-19	4.48	4.63	4.32	4.42	1466898
2009-06-22	4.43	4.43	4.10	4.32	2254539
2009-06-23	4.33	4.54	4.19	4.49	1256785
2009-06-24	4.49	4.85	4.43	4.45	2233164
2009-06-25	4.72	5.31	4.70	5.29	5611365
2009-06-26	5.18	5.83	5.16	5.54	13535297
2009-06-29	5.54	5.93	5.18	5.67	2545809
2009-06-30	5.59	5.79	5.25	5.65	3646393
2009-07-01	5.68	6.08	5.65	5.85	4139260
2009-07-02	5.69	6.00	5.55	5.70	1528549
2009-07-06	5.66	5.73	5.22	5.39	1907327
2009-07-07	5.38	5.50	5.18	5.20	1314943
2009-07-08	5.19	5.72	5.10	5.71	3215967
2009-07-09	5.74	5.89	5.43	5.63	2500701
2009-07-10	5.59	5.89	5.48	5.74	2131153
2009-07-13	5.75	6.39	5.55	6.28	3004559
2009-07-14	6.33	6.40	6.11	6.32	2689997
2009-07-15	6.45	6.50	6.33	6.45	2743814
2009-07-16	6.43	6.45	6.10	6.38	3254950
2009-07-17	6.37	6.80	6.29	6.55	4971870
2009-07-20	6.60	7.25	6.60	7.19	4798270
2009-07-21	7.25	7.41	6.88	7.11	2846698
2009-07-22	6.96	7.33	6.90	7.10	1761388
2009-07-23	7.10	7.74	7.05	7.70	2264321
2009-07-24	7.62	8.28	7.62	8.05	3125003
2009-07-27	8.09	8.20	7.78	7.88	2655341
2009-07-28	7.76	8.10	7.75	8.05	3201513
2009-07-29	7.97	8.08	7.53	7.88	1813408
2009-07-30	8.01	8.28	7.95	8.27	3089932
2009-07-31	8.16	8.61	8.16	8.55	2312206
2009-08-03	8.81	9.01	8.62	8.84	2919301
2009-08-04	8.72	9.00	8.72	8.94	1896872
2009-08-05	9.09	9.69	9.07	9.39	3581567
2009-08-06	9.60	9.75	9.00	9.23	3327776
2009-08-07	9.39	9.67	9.20	9.60	3047765
2009-08-10	9.53	10.60	9.45	10.47	8374879
2009-08-11	10.28	10.43	9.67	10.15	3904064
2009-08-12	10.13	10.84	10.11	10.41	3733901
2009-08-13	10.49	10.72	10.20	10.63	3457507
2009-08-14	10.59	10.75	10.22	10.61	3836945
2009-08-17	9.96	9.99	9.03	9.89	5089679
2009-08-18	9.82	10.08	9.52	9.92	3212603
2009-08-19	9.76	10.57	9.72	10.08	2850428
2009-08-20	10.21	11.68	10.17	11.51	4890230
2009-08-21	11.67	11.83	11.25	11.57	3133399
2009-08-24	11.63	11.98	11.08	11.17	3210870
2009-08-25	11.26	11.53	10.87	11.26	2577968
2009-08-26	11.21	11.39	10.70	10.73	2499425
2009-08-27	10.73	10.75	9.93	10.06	5470036
2009-08-28	10.14	10.46	9.77	10.01	2945684
2009-08-31	9.89	10.00	9.51	9.73	3262061
2009-09-01	9.70	10.12	9.14	9.14	3870756
2009-09-02	8.82	9.96	8.75	9.79	3897680
2009-09-03	9.79	10.03	9.55	10.00	1711957
2009-09-04	10.10	10.43	9.90	10.39	2422462
2009-09-08	10.59	10.68	10.17	10.51	1621425
2009-09-09	10.49	11.46	10.32	11.39	4158446
2009-09-10	11.40	11.97	11.39	11.92	3631776
2009-09-11	11.97	12.22	11.34	11.70	3482680
2009-09-14	11.59	12.01	11.50	11.99	2503146
2009-09-15	12.00	12.75	11.95	12.63	3664761
2009-09-16	12.67	13.50	12.66	13.08	3973259
2009-09-17	13.17	13.63	12.57	13.38	4051067
2009-09-18	13.33	13.71	13.21	13.61	3171486
2009-09-21	13.43	13.92	13.02	13.76	2361492
2009-09-22	14.00	14.00	13.66	13.68	1969701
2009-09-23	13.49	13.73	13.17	13.22	2355507
2009-09-24	13.25	13.54	12.23	12.35	2773065
2009-09-25	12.35	12.42	12.08	12.28	1796690
2009-09-28	12.32	13.72	12.32	13.70	3380889
2009-09-29	13.68	14.14	13.37	13.44	2710675
2009-09-30	13.51	13.84	12.90	13.36	3338630
2009-10-01	13.27	13.31	12.23	12.23	3108944
2009-10-02	11.73	12.39	11.36	12.17	2885483
2009-10-05	12.27	12.82	12.27	12.78	1861661
2009-10-06	12.90	13.46	12.87	13.28	2265322
2009-10-07	12.07	12.79	11.94	12.50	10433371
2009-10-08	12.25	12.28	11.71	11.78	15703787
2009-10-09	11.84	12.35	11.81	12.12	5606986
2009-10-12	12.01	12.42	11.99	12.06	2515160
2009-10-13	12.01	12.38	11.73	11.97	2794459
2009-10-14	12.09	12.56	12.09	12.54	3653507
2009-10-15	12.39	12.47	12.12	12.22	1738077
2009-10-16	12.15	12.15	11.42	11.66	2897073
2009-10-19	11.68	11.96	11.33	11.62	1741635
2009-10-20	11.62	11.83	11.04	11.16	2534365
2009-10-21	11.07	11.73	10.92	10.94	2728940
2009-10-22	10.89	11.00	10.39	10.96	3370019
2009-10-23	10.92	11.04	10.30	10.37	2292780
2009-10-26	10.41	10.85	9.74	9.96	2859533
2009-10-27	10.03	10.20	9.09	9.19	5926013
2009-10-28	9.19	9.22	8.08	8.30	5263835
2009-10-29	8.50	9.03	8.34	8.92	3602707
2009-10-30	8.88	8.88	8.36	8.40	4702735
2009-11-02	8.50	8.83	8.13	8.45	4415351
2009-11-03	8.77	9.55	8.20	9.42	6698608
2009-11-04	9.68	9.68	8.98	9.11	4330975
2009-11-05	9.27	9.72	8.99	9.57	2668475
2009-11-06	9.43	9.76	9.29	9.57	2659277
2009-11-09	9.80	10.65	9.73	10.46	5188972
2009-11-10	10.36	10.80	10.21	10.61	5664373
2009-11-11	10.77	11.34	10.70	11.11	5149858
2009-11-12	10.91	11.32	10.02	10.03	7542424
2009-11-13	10.11	10.75	10.04	10.46	5512899
2009-11-16	10.53	10.90	10.53	10.85	1737168
2009-11-17	10.76	10.98	10.62	10.93	1467725
2009-11-18	10.97	11.01	10.63	10.78	2070430
2009-11-19	10.65	10.65	10.20	10.34	2520876
2009-11-20	10.23	10.38	9.91	10.12	1919123
2009-11-23	10.57	10.67	9.84	9.92	4145142
2009-11-24	9.92	10.12	9.70	10.08	1779199
2009-11-25	10.07	10.17	9.94	10.02	930893
2009-11-27	9.73	9.88	9.43	9.62	961892
2009-11-30	9.57	9.80	9.55	9.75	2086235
2009-12-01	10.03	10.05	9.75	10.02	2128104
2009-12-02	10.00	10.98	10.00	10.96	4546913
2009-12-03	10.82	11.19	10.82	10.86	2177222
2009-12-04	11.31	12.04	11.21	11.97	5691836
2009-12-07	12.04	12.10	11.42	11.68	3472189
2009-12-08	11.54	11.81	11.31	11.74	1416307
2009-12-09	11.70	11.78	11.30	11.73	2438718
2009-12-10	11.89	12.13	11.73	11.90	3106657
2009-12-11	12.07	12.29	11.48	11.54	3761384
2009-12-14	11.60	12.04	11.60	12.00	1286299
2009-12-15	11.82	12.28	11.82	12.00	1655803
2009-12-16	12.16	12.59	12.16	12.54	2317626
2009-12-17	12.52	12.65	12.26	12.50	3290843
2009-12-18	12.55	12.76	12.30	12.74	2132975
2009-12-21	12.74	13.37	12.72	13.31	1889387
2009-12-22	13.38	13.70	13.18	13.50	1495428
2009-12-23	13.55	13.85	13.42	13.49	1356971
2009-12-24	13.51	13.60	13.32	13.50	301049
2009-12-28	13.50	13.60	13.24	13.27	1431878
2009-12-29	13.31	13.59	13.19	13.52	1487706
2009-12-30	13.36	13.59	13.30	13.48	1273601
2009-12-31	13.61	13.61	13.10	13.12	1659714
2010-01-04	13.30	13.39	12.98	13.23	2417505
2010-01-05	13.07	13.63	13.00	13.17	3003223
2010-01-06	13.24	13.24	12.89	13.05	2993608
2010-01-07	12.92	13.07	12.77	13.00	2340441
2010-01-08	12.92	13.06	12.77	13.04	3985014
2010-01-11	13.09	13.33	12.83	12.84	1735348
2010-01-12	12.76	12.76	12.12	12.49	2339464
2010-01-13	12.53	12.62	12.01	12.55	1694252
2010-01-14	12.42	12.94	12.42	12.87	1807028
2010-01-15	12.87	13.00	12.41	12.80	3392528
2010-01-19	12.78	13.11	12.67	12.81	1916636
2010-01-20	12.75	12.75	12.28	12.37	1965782
2010-01-21	12.35	12.55	11.65	11.69	2548214
2010-01-22	11.60	11.94	11.33	11.48	2836690
2010-01-25	11.62	11.90	11.31	11.44	1991004
2010-01-26	11.38	11.61	11.24	11.37	1807080
2010-01-27	11.25	11.69	11.14	11.53	2660218
2010-01-28	11.54	11.61	10.95	11.14	1847728
2010-01-29	11.14	11.47	10.64	10.82	1879744
2010-02-01	10.88	11.37	10.79	11.37	1924084
2010-02-02	11.42	11.64	11.27	11.43	2454725
2010-02-03	11.36	11.51	11.07	11.24	1344633
2010-02-04	11.14	11.14	10.42	10.49	2103811
2010-02-05	10.48	10.60	10.05	10.56	1836819
2010-02-08	10.53	10.95	10.27	10.62	1382846
2010-02-09	10.88	11.46	10.76	11.43	2733543
2010-02-10	11.42	11.85	11.26	11.77	2864612
2010-02-11	11.72	12.53	11.63	12.42	2620717
2010-02-12	12.10	12.47	12.01	12.43	1715828
2010-02-16	12.51	12.84	12.42	12.82	2230964
2010-02-17	12.94	13.44	12.94	13.31	3460884
2010-02-18	12.36	12.60	11.06	11.39	10062813
2010-02-19	11.36	11.50	10.96	11.16	4206248
2010-02-22	11.22	11.22	10.88	11.07	2954978
2010-02-23	10.97	11.00	10.30	10.52	4656018
2010-02-24	10.59	10.64	9.84	9.88	8800557
2010-02-25	9.75	9.90	9.66	9.72	6756964
2010-02-26	9.77	10.61	9.70	10.52	4392759
2010-03-01	10.55	11.02	10.55	10.96	3640163
2010-03-02	11.01	11.05	10.60	10.68	2705313
2010-03-03	10.67	10.88	10.51	10.57	2211583
2010-03-04	10.68	10.99	10.48	10.93	2411890
2010-03-05	11.07	11.67	11.07	11.53	3000596
2010-03-08	11.53	11.59	11.10	11.17	2163030
2010-03-09	11.16	11.49	11.13	11.38	1435925
2010-03-10	11.30	11.51	11.19	11.20	2458844
2010-03-11	11.08	11.19	10.94	11.14	2087915
2010-03-12	11.16	11.24	10.90	10.99	1873653
2010-03-15	10.98	11.10	10.71	10.74	2706697
2010-03-16	10.67	10.89	10.67	10.84	2436623
2010-03-17	10.88	10.97	10.54	10.58	2474184
2010-03-18	10.99	11.62	10.89	11.49	7281199
2010-03-19	11.61	11.63	10.73	10.80	11198789
2010-03-22	10.69	11.07	10.65	10.86	4673664
2010-03-23	10.90	11.85	10.87	11.67	6664355
2010-03-24	11.66	11.78	11.54	11.65	4728387
2010-03-25	11.88	12.06	11.74	11.93	4257019
2010-03-26	11.93	12.18	11.79	11.93	3399585
2010-03-29	11.98	12.26	11.95	12.19	2135310
2010-03-30	12.13	12.25	11.97	11.99	1600215
2010-03-31	11.91	11.99	11.41	11.50	3328816
2010-04-01	11.58	11.99	11.55	11.87	2597707
2010-04-05	11.89	12.74	11.85	12.64	4337352
2010-04-06	12.64	13.50	12.49	13.42	7558431
2010-04-07	13.40	14.09	13.28	13.81	5911123
2010-04-08	13.70	14.63	13.34	14.49	6527052
2010-04-09	14.47	14.95	14.19	14.91	3852651
2010-04-12	15.09	15.10	14.67	14.74	3456785
2010-04-13	14.66	15.08	14.56	14.75	3466729
2010-04-14	14.87	15.38	14.59	15.29	3822889
2010-04-15	15.22	15.43	14.87	15.00	3010387
2010-04-16	15.04	15.04	13.96	14.23	5424931
2010-04-19	14.01	14.47	13.88	14.25	4131176
2010-04-20	14.31	14.62	14.30	14.38	2706968
2010-04-21	14.37	14.90	14.37	14.65	2833171
2010-04-22	14.45	14.90	14.00	14.74	3737652
2010-04-23	14.79	15.12	14.32	14.67	4979263
2010-04-26	15.54	16.85	15.51	16.40	16368898
2010-04-27	16.24	16.27	15.35	15.63	7175939
2010-04-28	15.71	16.22	15.07	15.38	3420469
2010-04-29	15.50	15.85	15.27	15.80	3214539
2010-04-30	15.84	15.85	14.58	15.12	4927873
2010-05-03	14.78	15.59	14.32	15.08	8793178
2010-05-04	14.57	14.85	13.31	14.10	11875562
2010-05-05	13.39	13.79	12.69	13.35	6054397
2010-05-06	13.25	13.75	11.64	12.33	7367309
2010-05-07	12.49	12.71	11.65	11.74	5747938
2010-05-10	12.74	12.88	12.35	12.53	4788347
2010-05-11	12.33	13.35	12.14	13.14	4403584
2010-05-12	13.18	13.54	12.93	13.50	2859027
2010-05-13	13.41	13.83	13.12	13.36	3254126
2010-05-14	13.13	13.31	12.52	12.70	3825393
2010-05-17	12.81	13.14	12.02	12.48	4160975
2010-05-18	12.78	12.81	11.49	11.77	4678573
2010-05-19	11.68	12.03	11.04	11.35	4209085
2010-05-20	10.90	11.09	10.40	10.42	4820648
2010-05-21	10.18	11.13	10.13	11.08	5510463
2010-05-24	11.23	11.34	11.02	11.03	3109880
2010-05-25	10.55	10.78	10.11	10.67	4847301
2010-05-26	10.84	11.31	10.82	10.99	3886440
2010-05-27	11.44	12.47	11.29	12.40	5155056
2010-05-28	12.36	12.36	11.71	11.85	3929082
2010-06-01	11.63	12.03	11.24	11.24	3926085
2010-06-02	11.40	11.55	11.19	11.49	1957644
2010-06-03	11.63	12.10	11.56	11.90	2592231
2010-06-04	11.67	11.80	10.94	11.03	3299573
2010-06-07	11.10	11.27	10.38	10.39	3761081
2010-06-08	10.51	10.71	9.79	10.01	5046848
2010-06-09	10.23	10.70	10.08	10.24	6113811
2010-06-10	10.57	10.93	10.37	10.93	2835143
2010-06-11	10.70	11.14	10.52	11.07	1934234
2010-06-14	11.23	11.74	11.23	11.36	2338848
2010-06-15	11.51	11.93	11.29	11.89	2055073
2010-06-16	11.66	11.87	11.43	11.46	2026727
2010-06-17	11.58	11.62	11.16	11.52	2108507
2010-06-18	11.56	11.61	11.18	11.20	1736111
2010-06-21	11.47	11.75	11.12	11.21	2232709
2010-06-22	11.25	11.48	10.87	10.88	3163027
2010-06-23	10.89	11.19	10.74	11.00	1702946
2010-06-24	10.83	11.20	10.76	10.77	4504059
2010-06-25	10.80	11.60	10.76	11.19	4845152
2010-06-28	11.40	11.43	11.10	11.10	1766954
2010-06-29	10.73	10.82	10.12	10.18	5810894
2010-06-30	10.15	10.31	9.76	9.82	3240814
2010-07-01	9.78	10.00	9.18	9.67	3061856
2010-07-02	9.74	9.89	9.06	9.18	3054234
2010-07-06	9.67	9.67	8.57	8.71	4342922
2010-07-07	8.75	9.52	8.75	9.41	3916622
2010-07-08	9.66	10.31	9.64	10.28	4914658
2010-07-09	10.33	10.81	10.14	10.68	3518295
2010-07-12	10.58	10.65	10.12	10.38	3232370
2010-07-13	10.64	10.81	10.46	10.70	2397143
2010-07-14	10.65	10.65	10.20	10.42	2189243
2010-07-15	10.41	10.57	10.06	10.51	2437769
2010-07-16	10.33	10.36	9.80	9.89	2876411
2010-07-19	9.89	10.20	9.66	9.99	2441009
2010-07-20	9.74	10.34	9.66	10.33	2208490
2010-07-21	10.44	10.71	9.96	9.98	4658719
2010-07-22	10.20	10.65	10.14	10.56	2782432
2010-07-23	10.46	10.90	10.35	10.83	2523488
2010-07-26	10.86	11.14	10.81	11.07	2453490
2010-07-27	11.20	11.25	10.90	10.92	2108425
2010-07-28	10.87	11.15	10.79	11.08	1584617
2010-07-29	11.30	12.10	11.30	11.88	4761937
2010-07-30	11.62	12.49	11.53	12.34	3333644
2010-08-02	12.55	12.89	12.38	12.63	1954260
2010-08-03	12.56	12.56	11.78	12.42	2406786
2010-08-04	12.20	12.46	12.02	12.35	3180160
2010-08-05	12.20	12.20	10.75	10.92	9236413
2010-08-06	10.91	10.98	10.54	10.70	3400523
2010-08-09	10.87	10.95	10.48	10.86	2538576
2010-08-10	10.65	10.85	10.59	10.70	2926470
2010-08-11	10.49	10.55	10.11	10.20	2735961
2010-08-12	9.98	10.26	9.95	10.00	3277886
2010-08-13	9.92	9.98	9.76	9.78	2028635
2010-08-16	9.76	9.90	9.60	9.67	1238577
2010-08-17	9.90	10.14	9.67	9.97	1851119
2010-08-18	9.98	10.25	9.75	10.01	1369138
2010-08-19	9.95	10.05	9.52	9.65	2363723
2010-08-20	9.54	9.54	9.17	9.39	1863709
2010-08-23	9.49	9.57	9.27	9.28	2130917
2010-08-24	9.05	9.27	8.94	9.07	1956739
2010-08-25	8.96	9.21	8.89	9.21	2294600
2010-08-26	9.25	9.43	9.09	9.09	2137093
2010-08-27	9.24	9.50	8.98	9.49	1621687
2010-08-30	9.43	9.70	9.23	9.24	1459577
2010-08-31	9.20	9.38	9.01	9.12	1739073
2010-09-01	9.40	9.78	9.27	9.75	2399675
2010-09-02	9.75	10.25	9.75	10.17	2385291
2010-09-03	10.42	10.49	10.26	10.41	1598350
2010-09-07	10.30	10.33	10.07	10.19	1583872
2010-09-08	10.27	10.40	10.08	10.21	1695438
2010-09-09	10.42	10.55	10.13	10.24	1304406
2010-09-10	10.28	10.48	10.19	10.22	1154208
2010-09-13	10.45	11.01	10.42	10.95	2407277
2010-09-14	10.90	11.21	10.73	11.08	1862784
2010-09-15	11.01	11.15	10.66	11.09	1134009
2010-09-16	11.06	11.10	10.73	11.00	1400225
2010-09-17	11.14	11.23	10.75	11.00	2350807
2010-09-20	11.09	11.35	10.89	11.30	1667253
2010-09-21	11.26	11.44	11.11	11.21	1640227
2010-09-22	11.11	11.24	10.79	11.02	1644071
2010-09-23	10.85	10.90	10.48	10.58	3390518
2010-09-24	10.84	11.19	10.64	11.14	1960510
2010-09-27	11.13	11.23	10.96	11.15	1076203
2010-09-28	11.17	11.35	10.86	11.32	2036631
2010-09-29	11.05	11.58	11.03	11.52	3290141
2010-09-30	11.67	12.26	11.28	11.65	9345865
2010-10-01	11.83	12.07	11.29	11.72	4927665
2010-10-04	11.58	12.04	11.55	11.71	3161938
2010-10-05	11.95	12.00	11.75	11.80	2373906
2010-10-06	11.72	11.93	10.91	11.27	4198882
2010-10-07	11.35	11.36	10.78	11.14	5761817
2010-10-08	10.98	11.28	10.96	11.20	2519578
2010-10-11	11.18	11.43	11.12	11.32	1080496
2010-10-12	11.23	11.44	11.10	11.38	1234206
2010-10-13	11.45	11.88	11.37	11.62	2021033
2010-10-14	11.60	11.63	10.99	11.16	3446399
2010-10-15	11.35	11.42	10.88	11.05	2706880
2010-10-18	11.11	11.42	11.01	11.36	1547526
2010-10-19	11.08	11.44	10.84	10.95	1859535
2010-10-20	11.03	11.37	11.03	11.32	1480294
2010-10-21	11.41	11.59	11.04	11.24	1605056
2010-10-22	11.22	11.33	11.13	11.21	793528
2010-10-25	11.33	11.50	11.26	11.41	1553753
2010-10-26	11.35	11.72	11.32	11.63	2178824
2010-10-27	11.54	11.65	11.29	11.59	1395879
2010-10-28	11.72	11.81	11.45	11.54	1860847
2010-10-29	11.46	11.63	11.43	11.61	1302361
2010-11-01	11.70	11.87	11.62	11.87	2184793
2010-11-02	12.05	12.19	11.59	11.97	2606960
2010-11-03	12.08	12.18	11.66	11.81	2984404
2010-11-04	11.95	13.22	11.78	13.13	5845556
2010-11-05	13.21	13.87	13.16	13.79	3887592
2010-11-08	13.70	13.87	13.51	13.81	2118247
2010-11-09	13.85	14.02	13.42	13.48	1946752
2010-11-10	13.47	13.91	13.47	13.87	2294116
2010-11-11	13.64	13.98	13.38	13.92	1576948
2010-11-12	13.77	14.00	13.54	13.59	1569770
2010-11-15	13.76	13.95	13.59	13.62	1035409
2010-11-16	13.57	13.68	13.26	13.43	2634916
2010-11-17	13.52	13.53	13.27	13.33	1769538
2010-11-18	13.59	13.59	13.08	13.26	2599300
2010-11-19	13.20	13.41	12.95	13.10	2926592
2010-11-22	13.18	13.26	12.71	13.07	2424511
2010-11-23	12.84	13.05	12.68	12.71	2134719
2010-11-24	12.94	13.27	12.85	13.26	1451947
2010-11-26	13.10	13.29	13.03	13.15	381623
2010-11-29	13.07	13.45	13.00	13.39	965301
2010-11-30	13.19	13.31	13.03	13.29	1443760
2010-12-01	13.52	13.81	13.38	13.75	1512944
2010-12-02	13.81	14.64	13.81	14.50	3344134
2010-12-03	14.38	14.58	14.19	14.54	1802821
2010-12-06	14.48	14.84	14.35	14.68	1433811
2010-12-07	14.86	14.89	14.25	14.36	2273666
2010-12-08	14.41	14.55	14.22	14.47	2224112
2010-12-09	14.61	14.90	14.47	14.65	2003775
2010-12-10	14.69	15.12	14.69	15.11	1876247
2010-12-13	15.20	15.30	14.95	14.96	1260953
2010-12-14	15.00	15.08	14.73	14.84	1595379
2010-12-15	14.81	15.09	14.45	14.53	1375663
2010-12-16	14.55	14.77	14.33	14.70	1074828
2010-12-17	14.66	14.70	14.12	14.42	2102224
2010-12-20	14.45	14.74	14.36	14.70	1162361
2010-12-21	14.75	15.10	14.70	15.07	1001998
2010-12-22	15.07	15.20	14.92	14.98	1078049
2010-12-23	14.98	15.07	14.93	14.97	748533
2010-12-27	14.83	15.00	14.81	14.99	495896
2010-12-28	14.99	15.10	14.80	14.96	848970
2010-12-29	15.00	15.10	14.90	14.98	769503
2010-12-30	15.00	15.33	14.90	15.25	960920
2010-12-31	15.15	15.64	15.10	15.56	996455
2011-01-03	15.77	15.82	14.52	14.82	3521596
2011-01-04	14.94	15.16	14.19	14.47	3988748
2011-01-05	14.40	14.81	14.35	14.71	2175152
2011-01-06	14.75	14.85	14.42	14.60	1470957
2011-01-07	14.60	14.83	14.21	14.48	1050919
2011-01-10	14.41	14.53	14.08	14.28	1336649
2011-01-11	14.50	14.78	14.32	14.52	2135933
2011-01-12	14.74	14.79	14.41	14.52	1270678
2011-01-13	14.45	14.68	14.31	14.56	872815
2011-01-14	14.57	14.67	14.23	14.54	970052
2011-01-18	14.55	14.65	14.45	14.52	877561
2011-01-19	14.52	14.55	13.72	13.90	1873252
2011-01-20	13.79	13.99	13.56	13.69	1529013
2011-01-21	13.80	13.92	13.68	13.76	1535357
2011-01-24	13.70	14.43	13.51	14.01	2110596
2011-01-25	13.85	13.96	13.71	13.94	1234684
2011-01-26	13.93	14.50	13.90	14.39	2052114
2011-01-27	14.35	14.68	14.21	14.60	991919
2011-01-28	14.22	14.60	13.80	13.93	2218363
2011-01-31	14.09	14.13	13.73	13.84	1592468
2011-02-01	13.81	14.51	13.81	14.30	1708454
2011-02-02	14.20	14.56	14.08	14.12	842962
2011-02-03	14.14	14.35	13.85	14.27	901396
2011-02-04	14.29	14.63	14.22	14.58	1148910
2011-02-07	14.63	15.33	14.59	14.95	1818387
2011-02-08	14.89	15.17	14.78	15.17	1670992
2011-02-09	15.05	15.47	15.00	15.20	1147332
2011-02-10	15.09	15.51	14.82	15.40	2379256
2011-02-11	15.34	15.57	15.19	15.50	836036
2011-02-14	15.45	15.63	15.34	15.52	1146050
2011-02-15	15.41	15.61	15.27	15.54	1358345
2011-02-16	15.65	15.95	15.57	15.66	1736429
2011-02-17	15.74	16.75	15.62	16.52	3096298
2011-02-18	16.22	16.50	16.11	16.20	2949178
2011-02-22	15.95	16.07	15.63	15.81	2098862
2011-02-23	15.79	16.00	14.59	15.27	2967879
2011-02-24	15.25	15.28	14.76	15.02	2013319
2011-02-25	15.18	15.39	14.95	15.26	1367551
2011-02-28	15.35	15.35	15.00	15.32	1011355
2011-03-01	15.32	15.53	14.68	14.82	1854718
2011-03-02	14.85	15.33	14.80	15.21	1104667
2011-03-03	15.41	16.33	15.36	16.16	2488547
2011-03-04	16.06	16.16	15.78	16.00	1122271
2011-03-07	16.04	16.11	15.33	15.37	1522971
2011-03-08	15.32	16.09	15.21	15.94	1335024
2011-03-09	15.90	16.04	15.60	15.88	3296859
2011-03-10	15.55	15.90	15.22	15.42	3230006
2011-03-11	15.36	15.75	15.17	15.61	2171302
2011-03-14	15.32	15.65	15.16	15.60	1576331
2011-03-15	14.73	15.77	14.72	15.61	1627251
2011-03-16	15.62	16.03	15.23	15.43	1973840
2011-03-17	15.61	15.80	15.45	15.70	1599918
2011-03-18	15.82	16.35	15.74	16.18	2857321
2011-03-21	16.23	16.58	16.07	16.48	1952137
2011-03-22	16.95	17.22	16.45	16.47	2072545
2011-03-23	16.46	17.07	16.29	16.97	2153134
2011-03-24	17.13	18.05	17.01	17.76	3450961
2011-03-25	17.85	18.44	17.72	18.00	2287355
2011-03-28	18.16	18.37	17.89	18.26	1336478
2011-03-29	18.19	18.33	17.93	18.08	2014749
2011-03-30	18.25	18.34	18.10	18.22	1255972
2011-03-31	18.20	18.20	17.62	17.91	2175505
2011-04-01	18.33	18.34	17.60	17.94	1538179
2011-04-04	17.96	18.20	17.88	18.13	2065102
2011-04-05	18.14	18.45	18.03	18.15	1312336
2011-04-06	18.31	18.64	18.31	18.45	912307
2011-04-07	18.41	18.72	18.21	18.47	972351
2011-04-08	18.68	18.75	18.19	18.37	926145
2011-04-11	18.34	18.49	18.00	18.09	828648
2011-04-12	17.91	18.16	17.91	18.05	1156877
2011-04-13	18.14	18.43	17.97	18.19	954278
2011-04-14	18.08	18.35	17.97	18.29	942679
2011-04-15	18.19	18.63	18.19	18.47	1206906
2011-04-18	18.11	18.26	17.91	18.24	1596031
2011-04-19	18.28	18.38	17.98	18.29	1103300
2011-04-20	18.62	19.21	18.55	19.16	2143603
2011-04-21	19.20	19.38	18.99	19.20	1010487
2011-04-25	19.15	19.36	19.05	19.20	1276728
2011-04-26	19.38	19.49	19.13	19.18	1477910
2011-04-27	19.23	19.37	18.77	19.00	1618008
2011-04-28	19.02	19.09	18.86	19.01	1093290
2011-04-29	19.11	19.14	18.77	18.96	980839
2011-05-02	19.08	19.08	18.63	18.70	866129
2011-05-03	18.59	18.76	17.98	18.06	2052630
2011-05-04	18.25	18.90	18.12	18.49	2404048
2011-05-05	18.23	18.65	18.12	18.25	1625174
2011-05-06	18.59	18.64	18.18	18.41	1072388
2011-05-09	18.31	18.61	17.81	18.47	1940874
2011-05-10	18.67	19.10	18.50	19.04	1777483
2011-05-11	19.00	19.24	18.39	18.46	1522501
2011-05-12	18.35	18.70	18.10	18.42	1282524
2011-05-13	18.52	18.53	18.10	18.21	1145797
2011-05-16	18.12	18.16	17.69	17.78	1697309
2011-05-17	17.55	17.61	17.30	17.39	1914656
2011-05-18	17.47	17.80	17.37	17.71	1207140
2011-05-19	17.87	17.92	17.36	17.65	1332032
2011-05-20	17.57	17.65	16.99	17.30	1334940
2011-05-23	17.07	17.12	16.65	16.81	1485165
2011-05-24	16.90	17.21	16.71	16.73	2297021
2011-05-25	16.78	16.97	16.56	16.78	1782384
2011-05-26	16.72	17.22	16.69	17.17	1156545
2011-05-27	17.23	17.53	17.17	17.43	725977
2011-05-31	17.83	17.87	17.23	17.59	2029514
2011-06-01	17.61	17.71	16.93	17.01	2508021
2011-06-02	17.00	17.15	16.57	16.98	1596721
2011-06-03	16.63	17.00	16.53	16.74	1412467
2011-06-06	16.72	16.83	16.08	16.13	1468350
2011-06-07	16.24	16.37	15.99	16.09	1194145
2011-06-08	16.00	16.39	15.90	15.98	1623956
2011-06-09	16.14	16.34	15.89	16.23	1383754
2011-06-10	16.07	16.17	15.68	15.99	1497486
2011-06-13	16.03	16.23	15.62	15.96	1368728
2011-06-14	16.20	17.17	16.17	17.17	4312781
2011-06-15	17.05	17.07	16.05	16.14	3164201
2011-06-16	16.12	16.40	15.48	15.79	2294235
2011-06-17	15.97	16.08	15.59	15.70	1610402
2011-06-20	15.61	16.03	15.43	15.90	1499874
2011-06-21	16.12	16.46	16.03	16.27	1299225
2011-06-22	16.21	16.35	15.99	16.00	1019689
2011-06-23	15.77	16.00	15.55	15.90	2022043
2011-06-24	15.99	16.06	15.40	15.80	1390619
2011-06-27	15.80	16.53	15.75	16.53	2526555
2011-06-28	16.41	17.00	16.41	16.92	1582314
2011-06-29	17.01	17.18	16.72	16.90	853029
2011-06-30	16.98	17.24	16.70	17.09	1202099
2011-07-01	17.15	17.45	17.02	17.36	1002913
2011-07-05	17.29	17.45	17.15	17.17	798807
2011-07-06	17.20	17.34	16.87	17.20	778078
2011-07-07	17.41	17.80	17.21	17.73	1618261
2011-07-08	17.41	17.55	17.28	17.50	663754
2011-07-11	17.12	17.32	16.71	16.84	1129960
2011-07-12	16.70	16.80	16.35	16.38	1365916
2011-07-13	16.52	16.64	16.21	16.30	1361539
2011-07-14	16.35	16.44	15.83	16.04	1211581
2011-07-15	16.09	16.23	15.66	15.74	1459717
2011-07-18	15.73	15.73	15.43	15.47	1451970
2011-07-19	15.70	15.95	15.52	15.84	2312258
2011-07-20	15.94	16.00	15.63	15.86	602118
2011-07-21	15.98	16.25	15.81	16.08	1082646
2011-07-22	16.08	16.56	16.00	16.39	1348717
2011-07-25	16.10	16.26	16.09	16.13	784723
2011-07-26	16.13	16.16	15.91	16.01	1086201
2011-07-27	15.96	16.06	15.28	15.38	1836913
2011-07-28	15.50	15.58	15.12	15.16	1344149
2011-07-29	14.97	15.79	14.69	15.11	1515838
2011-08-01	15.41	15.55	14.82	15.12	1219322
2011-08-02	14.99	15.05	13.98	14.09	2720324
2011-08-03	14.33	14.55	13.65	14.27	2391510
2011-08-04	14.13	15.11	13.83	13.84	7551166
2011-08-05	14.10	14.35	12.97	13.51	4816764
2011-08-08	12.90	13.15	11.52	11.92	6544982
2011-08-09	12.29	12.80	11.54	12.79	4148705
2011-08-10	12.31	12.86	12.05	12.23	3006238
2011-08-11	12.31	13.07	12.09	12.66	4207705
2011-08-12	12.81	13.14	12.43	12.92	2213051
2011-08-15	13.15	13.30	13.04	13.26	1809702
2011-08-16	13.04	13.12	12.53	12.70	3834205
2011-08-17	12.85	13.04	12.48	12.67	1665678
2011-08-18	12.23	12.23	11.59	11.73	2413696
2011-08-19	11.48	11.90	11.34	11.61	3364862
2011-08-22	12.00	12.11	11.33	11.39	3481242
2011-08-23	11.49	11.49	10.85	11.28	4505522
2011-08-24	11.31	11.77	11.22	11.68	2893209
2011-08-25	11.80	11.89	11.32	11.35	2350413
2011-08-26	11.25	11.98	11.03	11.92	2675359
2011-08-29	12.08	12.65	12.06	12.61	2034548
2011-08-30	12.46	13.15	12.43	13.03	2438722
2011-08-31	13.15	13.47	13.00	13.15	2646771
2011-09-01	13.03	13.39	12.92	12.97	1897532
2011-09-02	12.62	12.82	12.19	12.35	1552738
2011-09-06	11.95	12.40	11.92	12.31	1570787
2011-09-07	12.59	12.79	12.41	12.74	1437560
2011-09-08	12.65	12.83	12.10	12.23	1282251
2011-09-09	12.07	12.77	11.55	11.74	1520966
2011-09-12	11.53	11.89	11.16	11.45	3312134
2011-09-13	11.55	11.78	11.37	11.74	2118967
2011-09-14	11.90	12.62	11.78	12.48	3450752
2011-09-15	12.59	13.01	12.34	12.93	2783263
2011-09-16	12.96	13.04	12.60	12.83	2118110
2011-09-19	12.57	12.72	12.25	12.53	1980130
2011-09-20	12.62	12.70	11.91	11.91	2014539
2011-09-21	11.87	12.09	11.11	11.13	1751312
2011-09-22	10.77	11.00	10.11	10.34	2856525
2011-09-23	10.39	10.67	10.20	10.51	1306058
2011-09-26	10.66	10.78	10.16	10.70	1102080
2011-09-27	11.00	11.35	10.72	10.84	1599773
2011-09-28	10.93	11.08	10.26	10.27	1757822
2011-09-29	10.60	10.80	9.76	10.08	2876904
2011-09-30	9.97	10.07	9.66	9.67	1667432
2011-10-03	9.53	9.74	8.89	8.89	2674287
2011-10-04	8.82	9.60	8.45	9.49	3000618
2011-10-05	9.56	9.89	9.42	9.78	2609653
2011-10-06	9.80	10.28	9.65	10.27	2137803
2011-10-07	10.64	11.20	10.54	10.61	4035855
2011-10-10	10.93	11.40	10.86	11.22	2288049
2011-10-11	11.03	11.53	11.00	11.30	1536190
2011-10-12	11.87	12.25	11.54	12.00	2464389
2011-10-13	11.85	11.85	11.43	11.74	1657023
2011-10-14	11.88	12.24	11.75	12.19	1240217
2011-10-17	12.09	12.16	11.47	11.51	1600971
2011-10-18	11.78	12.37	11.39	12.23	2151864
2011-10-19	12.24	12.44	11.82	11.91	2832210
2011-10-20	11.84	12.05	11.50	11.85	1220372
2011-10-21	12.25	12.29	11.80	12.22	1879357
2011-10-24	12.23	13.07	12.20	12.90	2428263
2011-10-25	12.72	12.77	12.37	12.57	2349597
2011-10-26	12.80	13.35	12.57	13.25	3854455
2011-10-27	13.65	15.21	13.60	14.35	4332287
2011-10-28	14.34	15.01	14.20	14.62	3359224
2011-10-31	14.02	14.56	14.00	14.10	2297642
2011-11-01	13.40	13.66	13.01	13.28	4099055
2011-11-02	13.94	13.94	13.33	13.89	2110102
2011-11-03	14.12	14.20	13.06	13.34	3890267
2011-11-04	13.19	13.76	12.94	13.71	1714958
2011-11-07	13.66	13.79	13.17	13.54	1330417
2011-11-08	13.63	13.91	13.32	13.85	1138488
2011-11-09	13.37	13.40	12.80	12.88	2114712
2011-11-10	13.12	13.23	12.77	13.05	1549866
2011-11-11	13.30	13.85	13.17	13.82	2370260
2011-11-14	13.81	13.91	13.49	13.70	1772574
2011-11-15	13.54	13.93	13.36	13.73	1257663
2011-11-16	13.61	13.82	13.19	13.24	1404436
2011-11-17	13.24	13.34	12.68	12.77	2560395
2011-11-18	12.85	13.09	12.50	12.59	1363110
2011-11-21	12.26	12.60	12.17	12.46	2331683
2011-11-22	12.43	12.51	12.02	12.10	2144836
2011-11-23	11.99	12.12	11.44	11.45	1757946
2011-11-25	11.38	11.69	11.25	11.26	552349
2011-11-28	11.84	11.90	11.41	11.49	2137670
2011-11-29	11.55	11.80	11.19	11.21	2906120
2011-11-30	11.70	11.85	11.64	11.80	4106236
2011-12-01	11.80	11.90	11.62	11.78	1809012
2011-12-02	12.01	12.28	11.90	12.18	4661437
2011-12-05	12.35	12.50	11.97	12.15	2177810
2011-12-06	12.13	12.16	11.86	11.94	2444126
2011-12-07	11.85	12.15	11.67	11.97	2181769
2011-12-08	11.80	11.80	11.18	11.21	2519364
2011-12-09	11.31	11.70	11.31	11.70	1806358
2011-12-12	11.48	11.58	11.22	11.39	1513672
2011-12-13	11.53	11.59	10.89	10.96	1618189
2011-12-14	10.84	10.95	10.51	10.58	2745031
2011-12-15	10.78	10.83	10.50	10.55	1707838
2011-12-16	10.66	10.99	10.66	10.96	1869500
2011-12-19	11.02	11.14	10.39	10.40	1817422
2011-12-20	10.67	11.06	10.62	10.97	1461826
2011-12-21	10.93	11.15	10.75	11.08	927097
2011-12-22	11.10	11.28	10.92	11.15	1091953
2011-12-23	11.18	11.39	11.09	11.33	873611
2011-12-27	11.23	11.38	11.12	11.17	800811
2011-12-28	11.16	11.18	10.68	10.69	1166853
2011-12-29	10.69	10.81	10.65	10.73	1191488
2011-12-30	10.75	10.86	10.62	10.72	974404
2012-01-03	11.10	11.24	10.97	11.15	1248609
2012-01-04	11.06	11.24	10.84	10.85	1791765
2012-01-05	10.84	11.17	10.59	10.97	1998751
2012-01-06	10.99	11.31	10.84	11.17	1484526
2012-01-09	11.23	11.54	11.05	11.44	2226709
2012-01-10	11.64	12.02	11.64	12.01	2617934
2012-01-11	11.90	12.30	11.88	12.25	1606699
2012-01-12	12.36	12.75	12.10	12.63	2505991
2012-01-13	12.49	12.60	12.30	12.50	1496530
2012-01-17	12.59	12.75	12.39	12.67	1607603
2012-01-18	12.66	13.06	12.63	12.98	1351997
2012-01-19	12.99	13.63	12.94	13.42	2278710
2012-01-20	13.44	13.44	12.89	13.34	1984268
2012-01-23	13.28	13.63	13.24	13.54	1698745
2012-01-24	13.37	14.19	13.30	14.07	2325950
2012-01-25	13.92	14.59	13.91	14.40	1890342
2012-01-26	14.41	14.62	14.10	14.19	1566043
2012-01-27	14.15	14.65	14.09	14.60	1064375
2012-01-30	14.35	14.60	14.17	14.44	1300650
2012-01-31	14.52	14.68	14.21	14.35	1219863
2012-02-01	14.54	14.80	14.40	14.57	2198020
2012-02-02	14.62	14.68	14.21	14.27	2271532
2012-02-03	14.60	14.86	14.40	14.86	2948695
2012-02-06	14.77	15.09	14.71	15.05	1368435
2012-02-07	15.00	15.52	15.00	15.27	2005638
2012-02-08	15.34	15.47	14.77	15.17	2057095
2012-02-09	15.23	15.37	14.91	14.99	1405291
2012-02-10	14.82	15.23	14.53	14.95	1524329
2012-02-13	15.18	15.31	14.95	15.08	1384108
2012-02-14	15.05	15.09	14.50	14.64	2116275
2012-02-15	14.66	14.76	14.40	14.59	2439102
2012-02-16	13.45	13.54	11.96	12.58	12903788
2012-02-17	12.67	13.09	12.57	13.09	4489093
2012-02-21	13.03	13.21	12.68	12.86	4836427
2012-02-22	12.78	13.01	12.68	12.76	3323969
2012-02-23	12.80	13.09	12.73	13.00	2608799
2012-02-24	13.03	13.40	13.02	13.28	2136499
2012-02-27	13.17	13.32	12.94	13.22	3163586
2012-02-28	13.30	13.30	12.75	12.92	2267254
2012-02-29	12.94	13.18	12.89	12.90	1805660
2012-03-01	13.02	13.17	12.90	13.05	1905527
2012-03-02	13.07	13.17	12.75	12.79	2096379
2012-03-05	12.77	13.13	12.74	13.12	2027935
2012-03-06	12.96	13.06	12.56	12.79	3366506
2012-03-07	12.83	13.69	12.74	13.50	2985111
2012-03-08	13.54	13.73	13.44	13.59	1564736
2012-03-09	13.58	13.75	13.38	13.61	1239501
2012-03-12	13.57	13.67	13.25	13.29	991730
2012-03-13	13.42	13.82	13.40	13.79	1507943
2012-03-14	13.71	13.84	13.50	13.75	1165452
2012-03-15	13.73	14.17	13.71	14.14	2303875
2012-03-16	14.17	14.41	14.11	14.29	3541195
2012-03-19	14.32	14.57	14.17	14.23	1642891
2012-03-20	14.14	14.41	14.04	14.24	1212857
2012-03-21	14.26	14.52	13.99	14.36	2347503
2012-03-22	14.24	14.52	14.13	14.46	1555175
2012-03-23	14.45	14.47	14.08	14.15	1701948
2012-03-26	14.30	14.55	14.29	14.45	1406352
2012-03-27	14.48	14.57	14.07	14.08	1549586
2012-03-28	14.15	14.19	13.85	13.98	1346756
2012-03-29	13.91	14.03	13.58	13.93	1526890
2012-03-30	14.03	14.20	13.75	14.15	1566430
2012-04-02	14.11	14.33	13.90	14.26	1505157
2012-04-03	14.25	14.37	13.76	13.87	2140998
2012-04-04	13.71	13.80	13.42	13.51	1928607
2012-04-05	13.51	14.02	13.40	14.01	1958019
2012-04-09	13.67	13.92	13.48	13.51	1208896
2012-04-10	13.49	13.50	12.63	12.70	2742306
2012-04-11	12.88	13.00	12.61	12.79	1594877
2012-04-12	12.77	13.09	12.77	13.00	962280
2012-04-13	12.95	13.01	12.59	12.66	1009302
2012-04-16	12.69	12.81	12.48	12.58	1093592
2012-04-17	12.67	12.83	12.65	12.67	733702
2012-04-18	12.58	12.64	12.47	12.55	1373667
2012-04-19	12.61	12.64	12.15	12.26	2099648
2012-04-20	12.43	12.54	12.24	12.29	992743
2012-04-23	12.13	12.18	11.93	12.10	1460938
2012-04-24	12.13	12.34	12.02	12.14	601469
2012-04-25	12.38	12.58	12.14	12.34	884892
2012-04-26	12.30	13.08	12.30	12.93	1569637
2012-04-27	12.93	13.16	12.81	13.14	1066608
2012-04-30	13.09	13.25	12.85	13.16	1507984
2012-05-01	14.62	15.98	14.61	15.67	9208807
2012-05-02	15.46	16.97	15.37	16.85	6017753
2012-05-03	16.77	16.96	15.96	16.11	3116704
2012-05-04	15.99	16.05	15.48	15.90	2650596
2012-05-07	15.56	16.83	15.35	16.60	2471863
2012-05-08	16.50	16.82	15.72	16.52	3855591
2012-05-09	16.23	16.35	15.76	15.96	3337801
2012-05-10	16.16	16.30	15.59	16.01	2693477
2012-05-11	15.81	16.45	15.77	16.09	1928817
2012-05-14	15.90	15.93	15.38	15.45	2057949
2012-05-15	15.87	15.96	15.22	15.30	2336756
2012-05-16	15.40	15.55	14.62	14.67	2414545
2012-05-17	14.72	14.73	13.57	13.72	4964694
2012-05-18	13.72	13.97	13.48	13.59	2562302
2012-05-21	13.69	14.58	13.50	14.44	2783888
2012-05-22	14.49	14.92	14.27	14.45	2041239
2012-05-23	14.25	14.56	13.60	14.50	2108940
2012-05-24	14.56	14.72	14.19	14.50	1037182
2012-05-25	14.45	14.90	14.40	14.83	1434908
2012-05-29	14.91	15.11	14.73	15.05	1314930
2012-05-30	14.83	14.83	14.10	14.45	2187419
2012-05-31	14.51	14.92	13.90	14.85	3109410
2012-06-01	14.29	14.31	13.35	13.38	2651756
2012-06-04	13.41	13.55	12.86	13.14	1463706
2012-06-05	13.08	13.65	12.97	13.52	2044321
2012-06-06	13.68	13.95	13.54	13.60	1846450
2012-06-07	14.04	14.33	13.32	13.37	3825011
2012-06-08	13.35	13.61	13.00	13.45	1922137
2012-06-11	13.68	13.81	13.28	13.35	2168525
2012-06-12	13.41	13.41	12.99	13.21	1953232
2012-06-13	13.15	13.56	12.89	12.99	3301820
2012-06-14	13.00	13.44	12.72	13.39	1889708
2012-06-15	13.36	14.07	13.34	14.03	2365748
2012-06-18	13.78	14.33	13.62	14.30	2022518
2012-06-19	14.35	15.19	14.35	14.95	2506673
2012-06-20	14.91	15.02	14.69	14.87	1366224
2012-06-21	14.81	14.97	14.51	14.60	2156815
2012-06-22	14.69	14.72	14.30	14.50	1956103
2012-06-25	14.29	14.43	13.87	14.07	996698
2012-06-26	14.06	14.26	13.80	14.07	1416031
2012-06-27	14.13	14.45	14.06	14.40	914452
2012-06-28	14.22	14.65	14.08	14.60	945334
2012-06-29	14.99	15.20	14.91	15.20	1440538
2012-07-02	15.19	15.40	14.90	15.37	985864
2012-07-03	15.35	16.20	15.34	16.20	1175332
2012-07-05	16.09	16.41	15.88	16.25	1269654
2012-07-06	16.02	16.25	15.77	15.92	1032057
2012-07-09	15.83	15.89	15.37	15.54	1300667
2012-07-10	15.66	15.72	14.86	14.98	1257435
2012-07-11	15.07	15.37	14.99	15.13	1349034
2012-07-12	14.89	15.07	14.75	14.95	1456379
2012-07-13	14.97	15.39	14.94	15.25	673440
2012-07-16	15.15	15.16	14.77	15.00	876176
2012-07-17	15.10	15.44	14.77	15.39	802987
2012-07-18	15.31	15.64	15.20	15.28	1354825
2012-07-19	15.34	15.37	14.64	14.75	1526835
2012-07-20	14.57	14.68	14.24	14.46	1304512
2012-07-23	14.09	14.31	13.91	14.18	904174
2012-07-24	14.32	14.34	13.23	13.41	3332826
2012-07-25	13.36	13.51	12.92	13.01	1990903
2012-07-26	13.30	13.46	12.85	13.33	1066411
2012-07-27	13.47	14.77	13.37	14.62	2238098
2012-07-30	14.63	14.84	14.16	14.77	1541024
2012-07-31	14.76	15.08	14.31	14.37	1634130
2012-08-01	14.51	14.60	14.05	14.10	2156566
2012-08-02	14.42	16.18	14.18	15.48	4526711
2012-08-03	15.65	15.73	15.03	15.17	2425285
2012-08-06	15.25	15.50	14.98	15.23	1960201
2012-08-07	15.50	15.53	15.11	15.45	1831098
2012-08-08	15.28	15.56	15.23	15.36	954534
2012-08-09	15.31	15.70	15.26	15.70	1112735
2012-08-10	15.48	15.68	15.32	15.42	537072
2012-08-13	15.32	15.70	15.24	15.63	945242
2012-08-14	15.71	15.78	15.35	15.43	900602
2012-08-15	15.42	16.00	15.33	15.95	964755
2012-08-16	16.00	16.35	15.99	16.23	1314730
2012-08-17	16.25	16.46	16.00	16.31	1229815
2012-08-20	16.24	16.35	15.90	16.04	840268
2012-08-21	16.14	16.40	16.03	16.24	1037871
2012-08-22	16.11	16.29	15.85	15.96	558699
2012-08-23	15.89	16.23	15.59	15.73	733133
2012-08-24	15.75	16.11	15.43	15.98	818561
2012-08-27	16.90	17.90	16.25	16.51	3663230
2012-08-28	16.60	17.06	16.44	16.99	1724191
2012-08-29	16.98	17.23	16.56	16.64	1337551
2012-08-30	16.45	16.54	16.25	16.30	679679
2012-08-31	16.51	16.52	16.21	16.42	712749
2012-09-04	16.37	16.47	16.06	16.33	1032173
2012-09-05	16.27	16.52	16.06	16.20	1059198
2012-09-06	16.47	16.92	16.31	16.65	1495547
2012-09-07	16.76	16.98	16.63	16.70	757274
2012-09-10	16.64	16.91	16.56	16.72	824781
2012-09-11	16.66	16.83	16.40	16.47	625240
2012-09-12	16.50	16.69	16.27	16.63	591967
2012-09-13	16.69	17.06	16.45	16.89	1491209
2012-09-14	17.06	17.47	16.93	17.40	1715719
2012-09-17	17.27	17.36	16.98	17.05	564320
2012-09-18	16.97	17.03	16.66	16.87	849754
2012-09-19	16.99	16.99	16.63	16.67	979367
2012-09-20	16.50	16.82	16.28	16.73	803241
2012-09-21	16.98	17.00	16.69	16.80	994138
2012-09-24	16.67	16.75	16.06	16.12	899416
2012-09-25	16.25	16.38	15.36	15.45	2797355
2012-09-26	15.47	15.50	15.10	15.34	1070257
2012-09-27	15.39	15.66	15.30	15.56	810508
2012-09-28	15.45	15.62	15.25	15.38	836625
2012-10-01	15.50	15.83	15.32	15.46	1111616
2012-10-02	15.50	15.83	15.48	15.61	1211725
2012-10-03	15.65	16.00	15.49	15.82	909519
2012-10-04	15.96	16.52	15.69	16.48	1310642
2012-10-05	16.62	17.26	16.50	16.82	2190207
2012-10-08	16.67	17.03	16.25	16.93	755296
2012-10-09	16.96	17.12	16.65	16.75	1229053
2012-10-10	16.74	16.97	16.31	16.74	727288
2012-10-11	16.97	17.32	16.79	17.01	949980
2012-10-12	16.99	17.16	16.66	16.98	1230041
2012-10-15	17.01	17.57	16.93	17.51	1238750
2012-10-16	17.57	17.74	17.35	17.63	846444
2012-10-17	17.62	17.86	17.43	17.78	850211
2012-10-18	17.70	17.75	17.17	17.40	1531254
2012-10-19	17.29	17.35	16.81	17.03	1089706
2012-10-22	17.01	17.12	16.84	17.06	545835
2012-10-23	16.76	17.29	16.51	16.66	902455
2012-10-24	16.72	16.77	16.57	16.69	557927
2012-10-25	16.80	17.02	16.24	16.56	1108985
2012-10-26	16.50	16.80	16.12	16.36	696906
2012-10-31	16.44	16.75	16.03	16.53	894338
2012-11-01	16.60	17.28	16.24	17.20	1678605
2012-11-02	16.98	17.00	16.00	16.46	3998676
2012-11-05	16.30	16.50	16.10	16.22	966222
2012-11-06	16.30	16.90	16.28	16.77	911940
2012-11-07	16.49	16.50	16.21	16.44	1183992
2012-11-08	16.63	16.74	16.19	16.35	1160829
2012-11-09	16.23	17.27	16.04	16.64	1896500
2012-11-12	16.80	17.59	16.76	17.04	1853063
2012-11-13	16.89	17.15	16.87	16.97	765090
2012-11-14	17.09	17.23	16.33	16.46	1527345
2012-11-15	16.42	16.42	15.85	16.11	1261405
2012-11-16	16.14	16.69	16.14	16.50	1594549
2012-11-19	16.79	17.36	16.62	17.34	1444665
2012-11-20	17.27	17.50	17.10	17.28	1200690
2012-11-21	17.39	17.42	17.04	17.28	576435
2012-11-23	17.41	17.80	17.38	17.71	526087
2012-11-26	17.63	17.69	17.35	17.63	583103
2012-11-27	17.63	18.06	17.47	17.75	994139
2012-11-28	17.64	18.23	17.42	18.18	906805
2012-11-29	18.50	19.12	18.29	18.83	1945863
2012-11-30	18.89	19.06	18.60	18.94	2141131
2012-12-03	19.10	19.33	18.82	18.91	1172670
2012-12-04	18.95	19.23	18.77	19.14	1092439
2012-12-05	19.21	19.48	19.10	19.14	1493016
2012-12-06	19.15	19.56	19.07	19.47	2287111
2012-12-07	19.48	19.50	18.89	19.06	1373358
2012-12-10	19.05	19.25	19.01	19.16	1950102
2012-12-11	19.18	19.20	18.69	19.12	2244797
2012-12-12	19.12	19.30	18.92	19.02	777821
2012-12-13	18.80	19.12	18.77	18.97	1251921
2012-12-14	18.86	19.20	18.86	19.13	1125948
2012-12-17	19.16	19.28	19.06	19.13	1090261
2012-12-18	19.14	20.27	18.94	19.98	2972123
2012-12-19	20.07	20.42	19.75	20.23	1248621
2012-12-20	20.01	20.49	19.90	20.30	1418304
2012-12-21	19.99	20.19	19.50	20.17	1505904
2012-12-24	20.17	20.17	19.36	20.12	456435
2012-12-26	20.16	20.28	19.57	19.68	781254
2012-12-27	19.76	19.84	19.15	19.51	996431
2012-12-28	19.31	19.67	19.23	19.38	533852
2012-12-31	19.39	20.00	19.39	19.82	963412
2013-01-02	20.44	21.10	20.32	20.77	2991943
2013-01-03	20.81	21.38	20.72	21.34	2298993
2013-01-04	21.48	21.84	21.10	21.75	4424734
2013-01-07	21.54	21.70	21.32	21.59	1832999
2013-01-08	21.63	21.93	21.54	21.64	1585734
2013-01-09	21.81	21.99	21.20	21.37	2474943
2013-01-10	21.41	21.49	20.87	21.14	2014943
2013-01-11	21.10	21.27	20.89	20.91	1551679
2013-01-14	20.92	21.35	20.92	21.24	1003629
2013-01-15	21.18	21.41	20.79	21.00	2225621
2013-01-16	20.98	21.03	20.79	20.92	1108460
2013-01-17	21.01	21.38	20.84	21.25	1348333
2013-01-18	21.28	21.50	20.98	21.31	707165
2013-01-22	21.27	21.43	21.09	21.30	863701
2013-01-23	21.18	21.32	21.08	21.20	789590
2013-01-25	21.61	22.18	21.47	21.99	1109484
2013-01-28	21.92	22.21	21.65	22.01	1316579
2013-01-29	21.87	22.06	21.72	22.01	1096315
2013-01-30	21.93	21.94	21.57	21.71	1237496
2013-01-31	21.63	21.75	21.47	21.53	941998
2013-02-01	21.74	22.93	21.59	22.65	2537363
2013-02-04	22.41	22.61	21.93	22.18	989237
2013-02-05	22.31	22.87	22.18	22.77	1566300
2013-02-06	22.51	22.83	22.36	22.83	1338442
2013-02-07	22.82	23.06	22.62	22.84	1355591
2013-02-08	22.85	23.05	22.61	22.86	789205
2013-02-11	22.86	22.92	22.44	22.84	722233
2013-02-12	22.85	23.34	22.50	23.24	1172603
2013-02-13	23.20	23.57	22.86	23.06	1813290
2013-02-14	22.20	24.90	22.00	24.30	3999668
2013-02-15	24.08	24.43	23.82	23.84	1938720
2013-02-19	24.02	24.54	23.94	24.53	1594464
2013-02-20	24.61	24.63	22.97	23.12	2273046
2013-02-21	23.08	23.21	22.07	22.57	2195209
2013-02-22	22.78	23.66	22.70	23.64	1886284
2013-02-25	24.18	24.97	23.02	23.08	3612490
2013-02-26	23.25	23.65	22.39	22.98	2124751
2013-02-27	23.02	23.60	22.89	23.35	1286995
2013-02-28	23.23	23.73	23.20	23.37	1285799
2013-03-01	23.19	23.96	23.18	23.54	2329230
2013-03-04	23.53	23.97	23.41	23.95	1831132
2013-03-05	24.10	26.10	24.10	25.45	3693949
2013-03-06	25.64	25.85	24.80	25.46	2430087
2013-03-07	25.51	25.68	25.12	25.44	1822128
2013-03-08	25.75	25.96	25.16	25.81	1387858
2013-03-11	25.80	26.19	25.49	26.11	1920934
2013-03-12	26.16	26.49	26.00	26.47	2655073
2013-03-13	26.41	27.91	26.41	27.77	3140274
2013-03-14	27.87	28.44	27.28	27.89	3269766
2013-03-15	27.75	28.24	27.36	28.10	3178818
2013-03-18	27.50	28.06	27.08	28.03	2491357
2013-03-19	27.97	28.41	26.81	27.29	2106352
2013-03-20	27.60	27.74	26.97	27.52	1709824
2013-03-21	27.32	27.57	26.64	26.97	1494703
2013-03-22	26.86	27.33	26.71	27.32	1602412
2013-03-25	27.63	28.00	26.31	26.76	2064138
2013-03-26	27.06	27.30	26.77	27.20	1559942
2013-03-27	27.09	27.89	26.83	27.77	1314368
2013-03-28	27.84	28.47	27.52	27.83	1750646
2013-04-01	27.84	28.21	27.22	27.58	1683341
2013-04-02	27.95	29.53	27.95	28.19	2761452
2013-04-03	28.19	28.32	26.68	27.16	1736826
2013-04-04	27.19	27.27	26.50	27.23	1635990
2013-04-05	26.95	27.30	25.74	27.28	2018254
2013-04-08	26.97	27.96	26.94	27.93	1193052
2013-04-09	28.08	28.37	27.68	27.75	1299616
2013-04-10	27.93	29.17	27.84	29.13	1843004
2013-04-11	29.13	29.73	28.95	29.01	1780954
2013-04-12	28.91	29.29	28.58	29.03	1490790
2013-04-15	28.79	28.84	27.28	27.48	2602423
2013-04-16	27.87	28.31	27.87	28.03	1765588
2013-04-17	27.81	27.91	26.95	27.56	1988014
2013-04-18	27.66	27.77	26.74	26.93	1936108
2013-04-19	27.20	28.24	26.50	28.00	1574493
2013-04-22	28.02	28.35	27.46	27.95	1544472
2013-04-23	28.22	28.63	27.75	28.34	1809987
2013-04-24	28.39	28.50	27.62	27.70	2126685
2013-04-25	27.89	28.22	27.85	28.13	1784568
2013-04-26	28.11	29.65	27.93	29.08	2988533
2013-04-29	29.16	29.38	28.45	28.87	2513862
2013-04-30	28.97	29.49	28.55	28.84	2218515
2013-05-01	29.00	29.02	28.06	28.44	2458163
2013-05-02	27.05	29.18	26.70	28.78	1973763
2013-05-03	29.30	29.86	28.80	29.68	1774611
2013-05-06	29.70	30.35	29.50	30.18	1334187
2013-05-07	30.38	31.15	30.11	30.91	2180475
2013-05-08	30.87	30.99	30.49	30.93	1498409
2013-05-09	30.78	30.99	29.92	30.19	2312332
2013-05-10	30.34	31.04	30.19	30.93	1201828
2013-05-13	30.85	30.85	29.85	30.57	2100011
2013-05-14	30.50	31.29	30.24	31.29	1249464
2013-05-15	31.00	31.62	31.00	31.37	876021
2013-05-16	31.30	31.80	31.15	31.23	1209186
2013-05-17	31.33	32.05	31.24	32.03	1060220
2013-05-20	32.05	32.63	31.78	31.95	1544136
2013-05-21	31.94	32.17	31.58	31.81	1098559
2013-05-22	31.81	33.13	31.79	32.12	1965774
2013-05-23	31.21	32.02	31.12	31.87	1260142
2013-05-24	31.65	31.78	31.08	31.71	1021654
2013-05-28	32.64	34.07	32.38	33.85	2652594
2013-05-29	33.32	33.50	32.51	32.97	1272335
2013-05-30	33.04	33.42	32.80	33.03	893121
2013-05-31	32.78	33.70	32.68	33.16	1125947
2013-06-03	33.30	33.57	32.29	33.17	2214720
2013-06-04	33.35	34.21	32.61	33.03	1699487
2013-06-05	32.83	33.06	31.41	31.91	2607547
2013-06-06	31.95	32.03	30.86	31.99	1529264
2013-06-07	32.27	33.82	32.10	33.58	1920183
2013-06-10	33.86	34.14	33.45	33.70	875878
2013-06-11	33.08	33.42	32.50	33.04	1351535
2013-06-12	33.38	33.50	31.22	31.56	1961136
2013-06-13	31.30	31.75	30.93	31.70	1911360
2013-06-14	31.78	32.34	30.46	30.61	2636439
2013-06-17	30.90	30.95	30.12	30.54	2210893
2013-06-18	30.57	31.22	30.47	30.95	1614593
2013-06-19	30.98	31.71	30.86	31.15	1509600
2013-06-20	30.62	30.89	29.37	29.65	2082110
2013-06-21	29.81	30.02	27.69	28.09	4575175
2013-06-24	27.48	28.16	26.95	27.89	2044122
2013-06-25	28.21	29.11	28.11	28.60	2201356
2013-06-26	28.95	29.93	28.88	29.22	2658270
2013-06-27	29.50	29.85	29.30	29.50	1834213
2013-06-28	29.42	29.51	28.73	28.75	10619431
2013-07-01	29.10	30.55	28.92	30.51	3136106
2013-07-02	30.57	30.92	29.89	30.21	1109512
2013-07-03	30.10	30.58	29.95	30.24	1372651
2013-07-05	30.66	32.21	30.50	32.09	1944946
2013-07-08	32.45	32.69	31.81	31.92	1191281
2013-07-09	32.19	32.29	31.66	31.69	1151106
2013-07-10	31.57	32.33	31.33	32.30	1286368
2013-07-11	33.04	33.30	32.19	32.56	1175291
2013-07-12	32.34	32.84	32.13	32.76	1288501
2013-07-15	33.01	33.09	32.10	32.22	958950
2013-07-16	32.12	32.22	30.38	31.21	3023547
2013-07-17	31.48	32.48	31.28	32.13	2068519
2013-07-18	32.18	32.82	32.11	32.47	801027
2013-07-19	32.28	32.51	32.06	32.22	560531
2013-07-22	32.61	32.61	31.55	31.65	1286179
2013-07-23	31.89	32.51	31.62	31.81	1173883
2013-07-24	31.93	32.11	30.80	30.99	1066909
2013-07-25	30.99	31.10	30.60	30.80	1464851
2013-07-26	30.58	30.88	29.78	30.86	2135382
2013-07-29	30.41	30.65	29.86	30.44	2011876
2013-07-30	30.61	31.06	30.50	30.59	803876
2013-07-31	30.85	31.90	30.71	31.64	1535837
2013-08-01	31.90	32.22	31.38	32.18	1994273
2013-08-02	32.04	32.10	31.41	31.85	1011495
2013-08-05	31.76	32.02	31.15	31.42	1089111
2013-08-06	31.42	31.71	30.21	30.78	1728453
2013-08-07	29.50	30.14	27.91	29.30	5932850
2013-08-08	29.37	29.69	28.58	29.26	2959451
2013-08-09	29.30	29.54	28.56	28.64	1716322
2013-08-12	28.33	28.74	28.30	28.62	1217454
2013-08-13	28.80	28.94	27.85	28.72	1779723
2013-08-14	28.75	29.33	28.56	28.90	1360689
2013-08-15	28.81	28.85	28.11	28.67	1731775
2013-08-16	28.63	28.84	28.23	28.50	944822
2013-08-19	28.34	28.58	27.78	27.93	953030
2013-08-20	28.00	28.78	27.66	28.67	891586
2013-08-21	28.60	28.62	27.99	28.18	886020
2013-08-22	28.19	29.06	28.19	28.77	593811
2013-08-23	28.97	28.97	28.48	28.81	555905
2013-08-26	28.84	29.25	28.50	28.57	680998
2013-08-27	28.18	28.28	27.19	27.27	1443564
2013-08-28	27.13	27.55	26.92	27.36	1201274
2013-08-29	27.30	28.05	27.29	27.30	1024550
2013-08-30	27.45	27.59	26.57	26.77	756915
2013-09-03	27.23	27.68	27.02	27.58	1713085
2013-09-04	27.54	27.90	27.32	27.69	1233655
2013-09-05	27.71	28.31	27.71	28.00	888114
2013-09-06	28.13	28.14	27.36	27.76	808861
2013-09-09	27.84	28.63	27.79	28.23	1931540
2013-09-10	28.37	29.27	28.37	29.14	1484699
2013-09-11	29.10	30.24	29.10	29.63	1690228
2013-09-12	29.67	29.78	29.24	29.68	1013073
2013-09-13	29.70	30.05	29.52	30.01	872499
2013-09-16	30.50	30.67	30.23	30.54	1263128
2013-09-17	30.46	30.71	30.09	30.63	975521
2013-09-18	30.47	30.65	29.70	30.07	1627354
2013-09-19	30.07	30.33	29.45	29.87	1444011
2013-09-20	29.83	29.88	29.16	29.42	1787087
2013-09-23	29.43	29.65	28.97	29.35	1177076
2013-09-24	29.35	30.41	29.10	30.02	1598730
2013-09-25	30.10	30.69	29.85	30.10	977590
2013-09-26	28.35	29.83	27.27	28.04	9147122
2013-09-27	27.46	28.71	26.82	28.53	4616205
2013-09-30	28.12	29.21	27.90	28.83	3205559
2013-10-01	28.72	29.32	27.99	28.32	2793742
2013-10-02	27.79	29.48	27.77	29.43	2415932
2013-10-03	29.31	29.70	28.35	29.45	2853450
2013-10-04	29.50	30.45	29.40	30.42	1789334
2013-10-07	30.02	30.50	29.52	29.52	2342433
2013-10-08	29.54	29.76	28.10	28.27	2438038
2013-10-09	28.65	28.89	28.14	28.21	2454846
2013-10-10	28.72	29.30	28.52	29.02	994576
2013-10-11	28.88	29.78	28.88	29.63	1256383
2013-10-14	29.33	29.64	29.01	29.40	1230979
2013-10-15	29.27	29.48	28.73	28.96	1167119
2013-10-16	29.21	29.70	29.12	29.46	1021617
2013-10-17	29.31	29.75	28.92	29.61	1523153
2013-10-18	29.75	30.00	29.38	29.67	1181873
2013-10-21	28.68	29.90	28.68	29.75	1137176
2013-10-22	30.05	30.29	29.56	29.60	1474523
2013-10-23	29.24	29.63	29.09	29.35	891948
2013-10-24	29.38	30.25	29.37	30.06	1112597
2013-10-25	30.13	30.34	29.62	29.77	636011
2013-10-28	29.69	29.87	29.23	29.40	1589564
2013-10-29	29.50	29.75	28.55	29.01	3134628
2013-10-30	28.89	29.40	28.49	28.70	2176717
2013-10-31	30.05	31.98	28.88	31.33	3939942
2013-11-01	31.42	32.09	30.96	31.13	1753491
2013-11-04	31.09	32.14	31.09	32.05	1768250
2013-11-05	31.94	32.53	30.15	31.06	4533734
2013-11-06	31.19	31.54	30.53	31.24	1445330
2013-11-07	31.26	31.50	30.55	30.93	1480263
2013-11-08	31.01	32.32	30.92	32.19	2290679
2013-11-11	32.16	32.72	31.78	32.71	1130264
2013-11-12	32.70	33.50	32.70	33.17	2381161
2013-11-13	33.00	33.88	32.81	33.82	1520832
2013-11-14	33.88	34.76	33.83	34.70	1490720
2013-11-15	34.78	35.35	34.71	34.97	2611959
2013-11-18	34.62	35.26	34.61	34.83	2012154
2013-11-19	34.76	34.99	34.54	34.68	1335147
2013-11-20	34.73	35.37	34.45	34.61	1367762
2013-11-21	34.90	35.85	34.73	35.57	1153762
2013-11-22	35.63	36.27	35.51	36.11	1105298
2013-11-25	36.10	36.77	35.95	36.59	1345343
2013-11-26	36.60	37.04	36.23	36.29	1742411
2013-11-27	36.14	36.98	36.11	36.67	977953
2013-11-29	36.73	37.26	36.49	36.86	446163
2013-12-02	36.86	37.48	36.69	37.10	1358046
2013-12-03	37.03	37.75	35.95	36.15	1682462
2013-12-04	35.96	36.44	35.63	36.07	1001296
2013-12-05	35.86	36.72	35.86	35.98	1120232
2013-12-06	36.30	36.80	36.20	36.63	1033607
2013-12-09	36.35	37.19	36.22	37.16	957057
2013-12-10	37.26	38.00	36.96	36.98	1436509
2013-12-11	36.86	37.09	35.97	36.13	1959680
2013-12-12	36.12	36.63	35.84	35.88	1519919
2013-12-13	35.97	36.58	35.87	36.13	1001407
2013-12-16	36.27	37.27	36.25	37.25	1074300
2013-12-17	37.49	37.49	36.46	36.69	1001346
2013-12-18	36.86	37.92	36.34	37.52	1565056
2013-12-19	37.50	38.20	37.34	37.35	1377107
2013-12-20	37.56	38.47	37.33	38.11	1585712
2013-12-23	38.30	38.87	38.19	38.54	956305
2013-12-24	38.65	38.85	38.17	38.39	324872
2013-12-26	38.50	39.89	38.45	39.50	1859994
2013-12-27	39.31	39.50	39.17	39.40	1306871
2013-12-30	39.33	39.75	39.20	39.51	1144827
2013-12-31	39.82	40.72	39.61	40.42	1689936
2014-01-02	40.21	40.53	39.87	40.45	2074342
2014-01-03	40.57	41.49	40.44	40.53	1873925
2014-01-06	40.74	40.92	39.95	40.05	1799371
2014-01-07	40.26	40.48	39.61	39.81	1372324
2014-01-08	39.81	40.28	39.54	40.10	1006839
2014-01-09	40.15	40.57	39.65	40.30	956350
2014-01-10	40.40	40.74	40.14	40.54	951483
2014-01-13	40.48	40.78	39.60	39.74	979903
2014-01-14	39.96	40.70	39.68	40.68	1078321
2014-01-15	40.71	41.91	40.68	41.71	2386870
2014-01-16	42.11	42.48	41.32	41.52	1514037
2014-01-17	41.40	41.66	40.85	40.96	2930721
2014-01-21	41.38	41.55	40.22	40.75	1594017
2014-01-22	40.74	41.25	40.60	41.15	1917693
2014-01-23	40.95	40.95	39.95	40.07	1457502
2014-01-24	39.80	39.87	38.09	38.60	2306397
2014-01-27	38.60	39.80	36.68	38.11	1913731
2014-01-28	37.56	38.76	37.56	38.35	1567591
2014-01-29	37.84	38.15	37.38	37.49	1235112
2014-01-30	38.01	38.68	37.74	38.27	1791465
2014-01-31	37.92	38.17	37.34	37.71	1197369
2014-02-03	37.53	37.60	35.56	35.92	2936572
2014-02-04	36.29	38.15	36.20	37.81	3559985
2014-02-05	37.53	37.76	36.41	37.63	2392182
2014-02-06	37.68	39.19	37.68	38.82	1973264
2014-02-07	39.12	39.51	38.40	38.95	1453926
2014-02-10	39.07	39.35	38.49	39.25	1593937
2014-02-11	39.30	39.63	38.32	39.31	1961119
2014-02-12	39.32	39.85	38.57	38.68	2555281
2014-02-13	38.44	38.83	37.92	38.67	2279841
2014-02-14	38.73	38.91	38.04	38.75	1888963
2014-02-18	38.97	39.46	38.71	38.92	1533582
2014-02-19	38.71	40.19	38.70	40.00	6827317
2014-02-20	40.10	44.64	40.01	43.61	6090738
2014-02-21	43.99	44.89	43.83	44.88	3656727
2014-02-24	45.16	47.08	44.88	46.05	4223528
2014-02-25	45.94	47.57	45.94	46.64	3378624
2014-02-26	46.63	46.93	46.12	46.75	1948720
2014-02-27	46.75	47.94	46.55	47.89	1298859
2014-02-28	48.05	48.75	46.56	46.99	2231509
2014-03-03	46.05	46.96	45.84	46.84	1922574
2014-03-04	47.52	48.52	47.21	48.39	1481500
2014-03-05	48.34	48.97	48.13	48.77	1171050
2014-03-06	49.01	50.00	48.64	48.66	1463296
2014-03-07	48.94	49.39	48.17	48.34	1250977
2014-03-10	48.24	48.36	47.36	48.31	1214440
2014-03-11	48.46	48.79	46.46	47.07	1812715
2014-03-12	46.63	47.21	45.96	46.33	1897034
2014-03-13	46.43	46.76	44.84	45.31	2104540
2014-03-14	45.30	46.55	45.15	46.13	1888582
2014-03-17	46.57	47.18	45.74	46.92	2564669
2014-03-18	46.56	48.57	46.11	48.34	1767163
2014-03-19	48.38	48.92	48.07	48.31	1206366
2014-03-20	48.26	48.80	47.57	48.72	938402
2014-03-21	48.55	50.48	48.11	49.11	7428704
2014-03-24	49.35	49.68	47.22	47.75	1702079
2014-03-25	48.13	48.50	46.90	47.10	1207145
2014-03-26	48.47	48.47	46.41	46.89	1756100
2014-03-27	46.79	47.57	45.93	46.23	1734118
2014-03-28	46.26	47.13	46.03	46.78	1059021
2014-03-31	47.16	49.56	47.16	48.70	1455761
2014-04-01	48.85	49.79	48.74	49.76	989507
2014-04-02	49.81	51.47	49.22	51.40	1958187
2014-04-03	51.55	52.19	51.11	51.36	1807695
2014-04-04	51.49	52.24	50.35	50.63	1412618
2014-04-07	50.40	50.48	46.53	47.50	4171920
2014-04-08	47.64	50.07	47.37	49.63	2860690
2014-04-09	49.86	51.02	48.82	50.93	2050028
2014-04-10	51.09	51.10	48.69	49.14	1392389
2014-04-11	48.31	49.22	47.55	48.04	2070706
2014-04-14	48.71	48.80	47.36	48.07	1518301
2014-04-15	48.34	49.83	47.82	49.63	2324612
2014-04-16	50.07	52.31	49.90	51.97	2110835
2014-04-17	52.00	56.05	51.93	52.53	3109905
2014-04-21	52.30	53.51	52.02	53.18	1201440
2014-04-22	53.31	54.12	53.10	54.00	1520153
2014-04-23	54.26	54.71	53.46	53.76	1621602
2014-04-24	54.46	54.61	52.87	54.22	1218765
2014-04-25	53.95	54.08	52.76	53.18	1480557
2014-04-28	53.49	53.85	51.30	52.44	2362551
2014-04-29	52.85	53.11	51.66	52.72	1482533
2014-04-30	52.56	52.87	51.90	52.60	1312740
2014-05-01	52.62	53.38	52.39	53.36	1749046
2014-05-02	54.11	54.78	53.33	53.69	2874698
2014-05-05	53.32	55.01	52.46	54.23	1780282
2014-05-06	53.83	55.04	53.49	53.88	1823664
2014-05-07	54.30	54.70	52.77	54.03	1880973
2014-05-08	55.10	56.25	51.47	51.79	2787356
2014-05-09	52.07	52.76	51.34	51.87	2098557
2014-05-12	52.25	53.71	51.87	53.46	1763634
2014-05-13	53.68	55.12	53.51	55.05	2026697
2014-05-14	54.80	55.56	54.24	55.43	1820408
2014-05-15	55.40	55.65	54.05	55.07	1977119
2014-05-16	54.91	55.36	54.12	55.16	1108925
2014-05-19	55.43	56.37	55.03	56.10	1537976
2014-05-20	55.28	55.99	54.83	55.57	1515620
2014-05-21	55.48	55.69	54.68	55.18	1436545
2014-05-22	54.89	56.07	54.81	55.66	1418108
2014-05-23	55.89	56.61	55.62	56.10	1325016
2014-05-27	56.70	57.58	56.31	57.19	2210172
2014-05-28	57.15	57.28	55.97	56.96	2588439
2014-05-29	57.22	57.45	56.40	56.99	1576540
2014-05-30	56.98	57.28	56.43	57.23	1129077
2014-06-02	57.06	58.00	56.21	57.96	1427010
2014-06-03	58.00	58.30	56.96	57.28	985075
2014-06-04	57.20	58.01	57.16	57.80	886571
2014-06-05	57.77	59.70	57.50	58.71	1472285
2014-06-06	58.29	60.43	58.13	60.05	2326629
2014-06-09	60.10	60.23	59.09	59.33	1770050
2014-06-10	59.49	59.92	58.56	59.92	929483
2014-06-11	60.11	59.70	58.32	58.35	1163001
2014-06-12	58.26	58.35	56.31	56.79	1621780
2014-06-13	56.35	57.40	56.34	56.79	2374529
2014-06-16	56.80	57.29	56.43	57.18	1621813
2014-06-17	57.34	57.72	56.90	57.40	734040
2014-06-18	57.39	58.82	57.25	58.54	1749465
2014-06-19	58.58	59.53	58.24	58.81	1163078
2014-06-20	58.77	59.02	58.28	58.40	1114388
2014-06-23	58.51	58.69	57.15	57.71	1084980
2014-06-24	57.71	58.00	56.51	56.75	1008309
2014-06-25	56.63	58.00	56.51	57.96	1089534
2014-06-26	57.82	58.82	57.65	58.68	1021270
2014-06-27	58.29	59.32	58.27	59.04	1314003
2014-06-30	59.17	59.83	58.97	59.69	1508127
2014-07-01	59.71	61.29	59.70	60.51	1545205
2014-07-02	60.54	61.47	60.54	60.95	909790
2014-07-03	61.19	61.95	61.19	61.73	639576
2014-07-07	61.10	61.49	60.20	60.50	689405
2014-07-08	60.44	60.50	59.05	59.10	1227871
2014-07-09	59.36	59.93	58.81	59.74	1225929
2014-07-10	59.31	60.27	58.32	59.83	823409
2014-07-11	59.77	60.60	59.53	60.26	553653
2014-07-14	60.74	60.94	60.16	60.19	573944
2014-07-15	60.05	60.71	59.76	59.95	510122
2014-07-16	60.41	60.50	59.82	60.12	3406650
2014-07-17	59.97	60.27	58.15	58.34	941702
2014-07-18	58.81	59.71	58.67	59.49	732725
2014-07-21	59.28	59.70	59.06	59.43	753358
2014-07-22	59.75	60.57	59.50	59.99	745775
2014-07-23	60.28	60.31	59.86	60.19	520590
2014-07-24	60.63	60.76	59.86	60.00	540835
2014-07-25	59.72	59.99	58.96	59.14	542130
2014-07-28	59.37	59.40	57.90	57.97	687677
2014-07-29	58.29	58.97	57.42	57.47	695478
2014-07-30	57.96	58.00	57.23	57.88	695427
2014-07-31	57.24	57.45	54.76	56.19	2381897
2014-08-01	55.99	57.14	55.23	56.99	2662812
2014-08-04	57.46	58.50	57.15	58.12	2105796
2014-08-05	60.50	61.18	59.28	59.62	2513477
2014-08-06	59.32	60.97	58.88	59.36	1262462
2014-08-07	59.74	60.60	59.18	60.26	2077320
2014-08-08	60.21	61.99	60.08	61.96	1306309
2014-08-11	62.26	63.38	62.14	63.03	2433308
2014-08-12	62.98	65.28	62.54	65.03	6326393
2014-08-13	65.00	66.09	65.00	66.06	2194743
2014-08-14	66.39	67.36	66.07	67.33	1528627
2014-08-15	67.65	68.21	66.53	68.14	1740271
2014-08-18	68.60	69.76	68.26	69.52	1656602
2014-08-19	69.32	69.47	68.72	68.76	1473134
2014-08-20	66.90	69.24	66.76	68.97	3866330
2014-08-21	69.12	69.36	68.26	68.38	1362055
2014-08-22	68.46	69.11	68.10	68.89	1031587
2014-08-25	69.67	69.70	68.64	68.96	772945
2014-08-26	68.99	69.18	68.60	68.80	553244
2014-08-27	68.73	69.36	68.44	68.74	973067
2014-08-28	68.57	68.57	67.67	67.94	832960
2014-08-29	68.26	68.57	67.39	67.51	841880
2014-09-02	67.80	67.97	66.95	67.50	1442003
2014-09-03	67.75	67.97	66.62	66.82	1130252
2014-09-04	65.97	67.23	65.50	65.68	1960415
2014-09-05	65.45	66.64	65.30	66.28	1137968
2014-09-08	66.29	66.86	64.85	64.89	1607941
2014-09-09	64.89	64.98	63.52	63.88	1534381
2014-09-10	63.95	63.98	62.82	63.37	2137603
2014-09-11	62.90	64.02	62.76	63.30	1288076
2014-09-12	63.62	64.00	63.03	63.56	1477735
2014-09-15	63.60	63.81	62.26	63.32	1081712
2014-09-16	60.56	63.10	60.56	62.66	1411292
2014-09-17	62.87	64.64	62.87	64.30	1430161
2014-09-18	64.34	64.62	63.84	64.00	874914
2014-09-19	64.23	64.77	63.31	63.35	1912124
2014-09-22	63.33	63.49	61.13	61.63	1307017
2014-09-23	61.40	62.07	60.78	61.00	1056663
2014-09-24	61.06	61.87	61.06	61.63	1412169
2014-09-25	61.52	61.69	58.96	59.11	1675218
2014-09-26	59.18	59.90	58.95	59.55	1344378
2014-09-29	58.96	59.55	58.62	59.00	1309167
2014-09-30	59.00	59.73	54.12	54.89	8836916
2014-10-01	54.28	54.83	51.18	53.28	7776144
2014-10-02	53.20	53.86	52.17	53.19	4197544
2014-10-03	53.55	54.32	53.43	54.00	3077076
2014-10-06	53.99	54.07	52.25	52.40	4070853
2014-10-07	52.02	52.10	49.67	49.99	7128857
2014-10-08	49.72	51.80	48.37	51.25	6157944
2014-10-09	50.70	51.88	49.59	50.00	2454830
2014-10-10	50.00	50.75	48.77	49.02	2340707
2014-10-13	48.64	48.85	45.94	46.62	4745082
2014-10-14	46.84	48.90	46.07	48.00	3402833
2014-10-15	46.94	50.79	46.00	50.00	5300326
2014-10-16	48.28	52.93	48.15	51.32	4106271
2014-10-17	51.64	52.58	49.35	49.83	3464192
2014-10-20	50.23	51.95	49.93	51.92	2065895
2014-10-21	52.49	55.82	52.49	54.60	3203197
2014-10-22	54.38	54.42	51.55	51.90	2591091
2014-10-23	52.82	53.37	52.06	52.45	1167685
2014-10-24	53.10	53.81	52.40	53.64	2031350
2014-10-27	53.25	53.82	52.21	53.61	1967175
2014-10-28	53.69	56.12	53.23	55.98	2448041
2014-10-29	56.39	56.73	54.34	55.85	1893764
2014-10-30	55.29	58.52	53.78	55.12	3205222
2014-10-31	56.00	56.50	55.49	55.75	3097387
2014-11-03	55.99	56.96	55.68	56.12	1930321
2014-11-04	55.27	56.44	55.04	55.44	1598866
2014-11-05	55.98	57.18	55.27	56.83	2171900
2014-11-06	56.78	57.58	56.65	57.47	1228889
2014-11-07	57.68	59.03	57.23	57.67	1373629
2014-11-10	57.60	58.18	57.18	57.97	1074505
2014-11-11	58.02	58.42	57.30	58.01	1428754
2014-11-12	57.77	58.51	57.64	58.08	911956
2014-11-13	58.20	58.40	57.88	57.98	312095
2014-11-14	57.39	57.63	56.11	57.52	2502958
2014-11-17	57.54	59.51	57.39	58.78	2159163
2014-11-18	58.93	60.69	58.83	59.94	2785735
2014-11-19	59.88	60.13	58.95	59.56	1639658
2014-11-20	59.33	60.42	59.00	59.40	1198342
2014-11-21	60.12	60.12	58.65	59.75	2412902
2014-11-24	60.09	61.33	59.66	60.92	1914193
2014-11-25	61.22	62.49	61.03	62.30	1757584
2014-11-26	62.40	62.74	60.65	60.83	1804557
2014-11-28	60.87	61.07	59.87	60.15	1074978
2014-12-01	59.96	60.13	57.27	58.15	2675742
2014-12-02	58.24	59.33	58.02	58.14	1194291
2014-12-03	58.49	60.09	58.18	59.81	1204898
2014-12-04	60.01	61.27	59.10	61.16	1353345
2014-12-05	62.00	63.61	61.76	63.08	2057963
2014-12-08	62.87	63.58	61.95	62.10	1867748
2014-12-09	61.15	62.32	60.50	62.25	1091811
2014-12-10	62.12	62.56	61.25	61.28	1686440
2014-12-11	61.80	62.82	61.58	62.20	2005545
2014-12-12	61.56	61.58	58.57	58.65	1931771
2014-12-15	59.14	59.68	56.81	57.59	3763226
2014-12-16	57.45	58.10	55.79	55.83	3539190
2014-12-17	56.00	57.69	55.58	57.63	2212460
2014-12-18	58.74	59.61	57.83	58.15	1333881
2014-12-19	58.31	58.48	57.29	58.18	1810238
2014-12-22	58.10	58.96	57.85	58.65	975657
2014-12-23	59.14	65.01	58.66	64.48	6471419
2014-12-24	64.12	64.85	64.01	64.23	781241
2014-12-26	64.43	65.28	64.30	65.07	856761
2014-12-29	65.10	67.10	64.61	66.77	1604361
2014-12-30	66.70	68.66	66.63	67.46	2312024
2014-12-31	67.49	68.35	66.23	66.33	2068633
2015-01-02	66.39	66.87	65.50	66.77	2401090
2015-01-05	66.01	66.47	63.63	64.34	2248796
2015-01-06	64.32	66.01	63.27	64.29	2425759
2015-01-07	65.00	66.50	64.61	66.36	1403597
2015-01-08	67.03	68.25	66.59	67.21	1483964
2015-01-09	67.00	67.48	65.35	66.05	1049768
2015-01-12	66.34	66.46	64.41	64.90	1263562
2015-01-13	65.71	66.00	63.71	64.43	1576640
2015-01-14	63.95	63.95	61.52	63.09	2180827
2015-01-15	63.61	63.99	61.05	61.13	1808542
2015-01-16	60.84	61.35	60.37	61.07	2622556
2015-01-20	61.54	62.59	60.65	61.41	1633691
2015-01-21	61.17	62.46	60.78	61.17	971320
2015-01-22	61.37	63.23	60.66	62.93	1251600
2015-01-23	62.55	63.08	61.11	61.27	1071959
2015-01-26	61.06	61.49	60.42	60.91	1226783
2015-01-27	59.61	60.98	59.26	60.65	814283
2015-01-28	61.06	61.06	58.89	59.06	967330
2015-01-29	58.95	59.86	56.76	57.90	2603087
2015-01-30	57.27	58.49	56.99	57.31	1394147
2015-02-02	57.33	58.40	56.33	58.37	1830143
2015-02-03	58.34	60.11	58.13	59.81	1976019
2015-02-04	59.39	61.23	59.04	60.42	1990355
2015-02-05	60.62	61.59	60.12	61.26	2604704
2015-02-06	61.37	62.80	61.28	61.91	1018271
2015-02-09	61.75	63.23	61.51	62.58	1476266
2015-02-10	62.99	63.20	61.66	62.25	2228426
2015-02-11	62.28	62.50	61.13	61.22	792891
2015-02-12	61.39	61.71	60.54	61.26	1491144
2015-02-13	61.22	62.58	61.22	62.30	1522276
2015-02-17	62.09	63.09	62.09	63.01	2017832
2015-02-18	62.81	64.01	62.60	62.65	2998979
2015-02-19	63.00	67.63	62.38	64.83	5053896
2015-02-20	63.92	64.66	61.91	62.45	3123831
2015-02-23	62.48	62.48	61.12	61.64	1520461
2015-02-24	61.20	61.73	60.16	60.43	1788711
2015-02-25	60.59	61.44	60.13	60.56	1040036
2015-02-26	60.49	60.88	59.93	60.86	1348384
2015-02-27	60.94	61.83	60.58	60.62	1551197
2015-03-02	61.14	62.23	60.99	61.81	1939610
2015-03-03	61.71	62.20	61.52	61.69	1127937
2015-03-04	61.51	61.56	60.52	60.69	2083550
2015-03-05	60.87	61.05	60.39	60.63	1659230
2015-03-06	60.22	60.98	60.05	60.46	1149416
2015-03-09	60.42	61.19	60.27	60.39	1200049
2015-03-10	60.05	60.05	58.70	58.96	1585324
2015-03-11	59.51	60.72	58.92	60.10	1540063
2015-03-12	60.24	60.57	59.61	60.00	894579
2015-03-13	60.00	60.20	57.75	58.23	1934500
2015-03-16	58.47	58.75	57.57	58.32	1404563
2015-03-17	58.20	58.79	57.99	58.33	819598
2015-03-18	58.14	60.44	57.92	60.02	1789229
2015-03-19	59.79	60.22	58.79	58.93	800305
2015-03-20	59.49	59.62	58.57	58.88	887173
2015-03-23	58.76	59.22	58.46	58.51	893054
2015-03-24	58.36	58.46	57.61	57.80	931918
2015-03-25	57.81	57.90	56.76	57.01	1337332
2015-03-26	56.60	57.33	56.01	56.52	2268891
2015-03-27	56.53	57.00	56.01	56.81	1484213
2015-03-30	57.07	58.92	57.01	58.59	1880550
2015-03-31	58.35	59.30	57.61	59.02	2098699
2015-04-01	58.93	59.45	57.76	58.76	1619097
2015-04-02	58.79	59.39	57.15	57.44	1581635
2015-04-06	56.87	57.68	56.52	56.54	2060739
2015-04-07	56.34	56.52	55.10	55.54	2682417
2015-04-08	55.74	56.15	53.84	55.70	3764475
2015-04-09	55.79	55.79	53.56	54.87	3610900
2015-04-10	54.94	55.24	54.73	55.00	1067949
2015-04-13	55.13	55.70	54.72	54.89	1016268
2015-04-14	54.58	55.14	53.88	54.39	1412904
2015-04-15	54.61	55.67	54.19	55.43	1719325
2015-04-16	55.50	56.06	55.15	56.04	1088217
2015-04-17	55.54	56.30	55.08	55.79	1202186
2015-04-20	56.06	56.50	55.32	55.89	1042159
2015-04-21	56.17	56.48	55.57	55.95	848928
2015-04-22	56.08	56.62	55.73	55.86	1219589
2015-04-23	55.61	57.26	55.61	56.88	1044639
2015-04-24	57.02	57.43	55.62	55.68	1024186
2015-04-27	55.68	55.76	54.83	55.16	1135342
2015-04-28	54.94	55.23	54.65	54.98	1138837
2015-04-29	54.80	55.23	54.70	54.87	697046
2015-04-30	54.63	55.11	53.92	54.14	1505761
2015-05-01	54.54	55.77	54.18	55.34	1315872
2015-05-04	55.62	56.74	55.45	55.76	2269187
2015-05-05	55.01	55.87	53.48	53.71	4084990
2015-05-06	53.67	54.19	52.42	52.53	2449327
2015-05-07	52.43	54.16	52.13	53.13	2137116
2015-05-08	53.66	54.33	53.30	53.45	1407173
2015-05-11	53.34	54.13	53.30	53.32	1619902
2015-05-12	52.93	53.04	50.97	50.99	4982725
2015-05-13	51.12	51.51	50.33	50.35	2459512
2015-05-14	50.64	51.14	50.09	51.07	2456790
2015-05-15	52.23	56.56	52.23	56.29	7656997
2015-05-18	55.64	56.20	54.84	55.42	2392412
2015-05-19	55.50	55.73	54.28	54.56	1219758
2015-05-20	54.62	54.75	53.52	54.39	1610557
2015-05-21	54.23	54.93	53.90	54.45	1148372
2015-05-22	54.16	54.61	53.37	54.27	904387
2015-05-26	54.27	54.27	52.27	52.36	1404182
2015-05-27	52.44	53.17	52.13	53.02	1116097
2015-05-28	52.70	52.84	51.83	52.33	1496948
2015-05-29	51.94	51.99	50.91	51.00	2954419
2015-06-01	51.14	51.71	50.87	51.20	2781913
2015-06-02	50.73	52.32	50.71	51.99	1748638
2015-06-03	52.08	52.80	52.00	52.21	807285
2015-06-04	52.00	52.41	51.03	51.10	750914
2015-06-05	51.30	51.69	50.79	51.26	3118799
2015-06-08	51.11	51.61	50.03	50.09	1822578
2015-06-09	50.17	50.74	49.57	49.83	1377484
2015-06-10	50.06	51.03	49.70	50.74	2707368
2015-06-11	50.90	51.24	50.45	50.53	1056610
2015-06-12	50.00	50.85	49.78	50.43	1002064
2015-06-15	50.14	50.87	49.82	50.08	956751
2015-06-16	50.10	50.13	49.31	49.67	1249313
2015-06-17	49.83	50.00	48.77	49.42	970281
2015-06-18	49.46	50.86	49.38	50.66	1491342
2015-06-19	50.61	50.61	48.86	48.91	2013807
2015-06-22	49.30	49.52	48.30	48.84	1563205
2015-06-23	48.85	49.67	48.78	49.40	1453439
2015-06-24	49.18	49.50	48.09	48.24	1182762
2015-06-25	48.16	48.38	45.18	45.84	6430630
2015-06-26	45.93	46.58	45.62	46.30	2954640
2015-06-29	45.95	46.10	44.96	44.99	1899132
2015-06-30	45.29	45.76	43.90	44.08	2507787
2015-07-01	44.40	45.23	43.82	44.10	2911764
2015-07-02	43.93	44.49	43.93	44.31	2709272
2015-07-06	44.00	44.26	43.11	43.63	1686733
2015-07-07	43.64	44.76	42.96	44.19	1929712
2015-07-08	43.79	43.87	42.19	42.22	3354119
2015-07-09	42.90	43.00	41.63	41.80	3622582
2015-07-10	42.26	42.69	42.10	42.40	2314538
2015-07-13	42.69	42.84	42.08	42.23	2450290
2015-07-14	42.27	42.68	41.88	42.55	2998189
2015-07-15	44.25	44.36	42.82	42.93	3867009
2015-07-16	43.09	44.61	43.05	43.40	2409013
2015-07-17	45.44	46.46	44.14	44.20	4094250
2015-07-20	44.45	45.29	41.77	42.13	3088144
2015-07-21	42.01	42.51	40.97	41.10	2481999
2015-07-22	41.03	42.33	40.21	42.27	3090331
2015-07-23	41.76	42.18	40.28	41.13	4423813
2015-07-24	41.00	41.23	40.50	40.58	3714218
2015-07-27	40.20	41.21	39.74	40.58	1824538
2015-07-28	40.60	42.28	40.20	41.35	2005683
2015-07-29	41.30	42.31	41.30	42.00	1781869
2015-07-30	41.81	43.06	41.45	42.89	2601353
2015-07-31	42.89	44.00	42.88	43.43	3348026
2015-08-03	43.35	44.27	43.17	43.35	4174935
2015-08-04	44.21	45.58	43.22	45.08	5920635
2015-08-05	44.99	45.94	43.79	43.84	3778041
2015-08-06	43.97	44.62	43.18	44.47	2825409
2015-08-07	44.22	44.77	42.15	42.19	2416386
2015-08-10	42.25	44.41	42.25	44.22	3403009
2015-08-11	43.43	43.44	41.58	41.64	2646847
2015-08-12	41.43	43.43	40.82	43.40	3231682
2015-08-13	43.69	44.03	42.47	43.38	1699134
2015-08-14	43.01	44.25	42.97	44.07	1801364
2015-08-17	44.10	47.41	44.02	46.90	5246230
2015-08-18	46.37	47.70	46.37	46.51	2447254
2015-08-19	46.35	46.52	45.74	45.85	1883159
2015-08-20	45.67	45.67	44.16	44.51	2471785
2015-08-21	43.57	43.78	41.22	42.28	3350517
2015-08-24	39.83	42.73	39.04	40.67	4199260
2015-08-25	42.09	42.69	40.05	40.18	3406526
2015-08-26	41.48	41.48	39.30	41.20	4079107
2015-08-27	41.65	43.87	41.53	43.59	2316261
2015-08-28	43.09	44.34	43.09	44.12	1378333
2015-08-31	43.85	44.79	43.37	44.13	1651729
2015-09-01	42.73	43.68	42.24	42.72	1676260
2015-09-02	43.29	43.60	42.52	43.46	1840670
2015-09-03	43.75	44.49	43.57	43.89	1762919
2015-09-04	43.36	43.81	41.95	42.27	1970096
2015-09-08	43.15	44.04	42.67	43.93	1515028
2015-09-09	44.44	45.12	43.89	44.00	2052315
2015-09-10	43.93	44.30	43.45	44.05	1487934
2015-09-11	43.61	44.97	43.61	44.81	1701175
2015-09-14	44.99	44.99	43.70	44.01	1586112
2015-09-15	44.30	45.71	44.19	45.55	1223273
2015-09-16	45.55	46.57	45.55	46.30	1216221
2015-09-17	46.38	47.75	46.01	46.96	2131184
2015-09-18	45.96	46.45	44.59	44.75	2952363
2015-09-21	45.26	45.80	44.25	44.50	1925037
2015-09-22	43.61	43.79	42.38	43.04	2271943
2015-09-23	43.10	43.17	41.86	42.69	1682622
2015-09-24	42.29	44.41	41.87	44.23	2893998
2015-09-25	44.77	45.11	44.23	44.98	1960231
2015-09-28	44.52	45.18	42.32	42.33	2553567
2015-09-29	42.35	42.87	41.12	42.31	3119472
2015-09-30	43.05	43.95	42.93	43.68	1760151
2015-10-01	43.90	44.53	43.18	44.30	2044428
2015-10-02	43.59	45.77	43.37	45.56	1989500
2015-10-05	45.78	47.03	45.70	46.54	2146988
2015-10-06	46.57	47.02	45.85	46.41	1710954
2015-10-07	46.78	48.83	46.69	48.68	2118705
2015-10-08	48.62	50.96	48.48	50.43	3329553
2015-10-09	50.75	51.02	48.61	49.52	2053500
2015-10-12	49.57	49.70	48.09	49.26	1048176
2015-10-13	48.84	50.29	48.37	49.05	1497430
2015-10-14	49.05	49.93	48.75	49.33	1199286
2015-10-15	49.82	50.34	49.37	50.18	1310279
2015-10-16	50.25	50.59	49.05	49.84	998685
2015-10-19	49.58	50.12	49.23	49.63	1712960
2015-10-20	49.71	50.95	49.63	49.95	2114786
2015-10-21	50.22	50.50	49.77	49.90	947585
2015-10-22	50.17	50.48	49.14	49.33	1608445
2015-10-23	50.03	50.90	49.18	49.79	1914921
2015-10-26	49.79	50.26	49.68	49.99	1537192
2015-10-27	49.98	49.99	47.90	48.63	1243875
2015-10-28	48.98	50.19	48.54	49.89	1228712
2015-10-29	49.69	50.08	49.12	49.87	1019759
2015-10-30	49.95	50.21	49.22	49.94	2560034
2015-11-02	51.00	53.04	50.90	52.30	5989841
2015-11-03	47.94	48.00	44.36	46.35	14516782
2015-11-04	45.89	46.76	45.03	45.23	3315966
2015-11-05	45.15	45.40	42.91	43.20	3672430
2015-11-06	43.48	45.19	43.36	45.17	3092518
2015-11-09	45.11	45.25	42.27	43.00	3603908
2015-11-10	42.68	42.96	41.62	41.72	2597058
2015-11-11	41.81	42.23	41.23	41.80	1953214
2015-11-12	41.52	41.82	40.47	40.59	1881905
2015-11-13	40.69	41.34	40.33	40.51	2078538
2015-11-16	40.29	40.41	39.03	39.71	2277525
2015-11-17	40.31	41.29	39.62	39.94	2147166
2015-11-18	39.95	40.93	39.95	40.87	1750876
2015-11-19	41.01	41.38	40.72	41.29	1294630
2015-11-20	41.52	42.21	40.74	40.99	1990531
2015-11-23	41.09	41.45	40.33	40.62	1526049
2015-11-24	40.21	40.66	38.92	39.26	2973151
2015-11-25	39.26	39.58	38.97	39.28	1152843
2015-11-27	39.36	39.95	38.69	38.95	600961
2015-11-30	38.97	39.15	37.30	37.39	3035093
2015-12-01	37.68	38.10	37.26	37.71	2132593
2015-12-02	37.80	37.93	35.79	36.54	2665682
2015-12-03	36.56	36.82	35.34	35.70	2708054
2015-12-04	35.52	36.13	35.13	35.61	2143265
2015-12-07	35.52	35.78	34.86	35.36	1651807
2015-12-08	34.94	35.04	33.68	33.73	2250586
2015-12-09	33.85	35.40	33.68	34.68	2349726
2015-12-10	34.54	35.93	34.51	35.55	1440336
2015-12-11	34.72	35.41	34.36	34.46	1335368
2015-12-14	34.21	34.62	32.76	33.08	2102510
2015-12-15	33.46	33.81	33.14	33.74	1831529
2015-12-16	33.94	35.44	33.85	35.29	2072739
2015-12-17	35.37	35.68	34.84	34.89	2722075
2015-12-18	34.56	35.33	34.33	34.94	2545719
2015-12-21	34.96	35.55	34.48	35.11	2870655
2015-12-22	35.30	36.42	35.14	35.94	1089713
2015-12-23	36.13	36.99	36.06	36.34	1340459
2015-12-24	36.42	37.10	36.36	36.95	467026
2015-12-28	36.97	37.01	35.71	36.12	1199146
2015-12-29	36.33	37.01	36.10	36.85	909223
2015-12-30	36.73	36.98	35.91	35.95	1003354
2015-12-31	35.84	37.01	35.78	36.29	1122350
2016-01-04	35.51	36.08	34.52	36.08	1891366
2016-01-05	36.32	36.32	35.07	35.41	1295226
2016-01-06	34.73	34.81	33.06	33.49	2727628
2016-01-07	32.40	33.56	31.23	31.53	3178240
2016-01-08	31.75	32.09	29.92	30.69	2974757
2016-01-11	30.98	31.29	29.56	30.09	2426886
2016-01-12	30.36	30.86	28.85	29.30	2688544
2016-01-13	29.53	29.69	26.87	27.19	4218339
2016-01-14	27.25	27.35	25.08	26.91	6801313
2016-01-15	25.89	26.50	24.59	25.23	5244277
2016-01-19	25.56	25.89	24.21	24.73	3787433
2016-01-20	24.06	25.08	22.94	24.87	5063595
2016-01-21	24.88	25.92	24.84	25.27	2535243
2016-01-22	25.96	27.10	25.81	26.08	3669342
2016-01-25	25.90	26.06	25.25	25.35	2097124
2016-01-26	25.59	28.04	25.47	27.52	4163887
2016-01-27	27.30	28.10	26.59	26.67	3129419
2016-01-28	26.96	27.31	25.08	25.88	3018768
2016-01-29	26.05	26.55	25.31	26.27	4114734
2016-02-01	25.93	26.74	25.63	26.46	2964773
2016-02-02	25.93	26.05	23.79	24.29	3379350
2016-02-03	24.42	25.46	23.39	25.30	2754795
2016-02-04	25.17	26.61	25.07	26.57	3088158
2016-02-05	26.57	26.57	25.33	25.90	3611476
2016-02-08	25.38	26.28	23.98	24.61	3525007
2016-02-09	24.24	25.46	24.05	24.89	3968196
2016-02-10	24.90	26.31	24.90	25.68	3134825
2016-02-11	25.02	25.82	24.27	24.70	2693087
2016-02-12	24.89	26.13	24.52	25.99	2075062
2016-02-16	26.58	27.86	25.34	27.60	2244750
2016-02-17	27.89	30.97	27.76	29.64	4974027
2016-02-18	29.69	29.69	28.26	29.25	2063045
2016-02-19	28.87	29.20	28.04	29.05	1759664
2016-02-22	29.60	30.50	29.19	29.69	2764334
2016-02-23	29.60	30.86	29.39	29.99	3418535
2016-02-24	24.90	25.46	21.91	22.04	25923243
2016-02-25	22.06	24.52	21.73	23.76	9294553
2016-02-26	23.94	25.19	23.65	24.72	3747392
2016-02-29	24.97	26.43	24.75	25.64	3997612
2016-03-01	26.12	26.74	25.20	26.63	3233675
2016-03-02	26.80	27.88	25.77	27.78	3201335
2016-03-03	27.84	28.78	27.70	28.24	2476047
2016-03-04	28.00	29.38	27.85	28.52	2996608
2016-03-07	28.34	28.69	27.35	28.15	2925502
2016-03-08	27.93	28.17	26.40	28.15	2192218
2016-03-09	26.78	27.23	25.96	26.60	2553996
2016-03-10	26.70	27.17	25.05	25.87	2336111
2016-03-11	26.67	27.50	26.08	27.47	2103486
2016-03-14	27.07	27.77	26.40	27.01	2281775
2016-03-15	26.82	26.86	25.57	26.31	2267218
2016-03-16	26.08	27.36	25.94	27.12	1552981
2016-03-17	27.14	28.61	27.10	28.60	2606922
2016-03-18	28.84	30.84	28.51	28.99	4028859
2016-03-21	28.89	29.46	28.16	29.00	1641736
2016-03-22	28.90	29.79	28.46	29.01	1705885
2016-03-23	28.74	29.06	27.39	27.54	1490344
2016-03-24	27.26	27.26	26.43	27.05	2111764
2016-03-28	27.23	27.23	25.32	25.74	3020224
2016-03-29	25.58	26.73	24.72	25.74	2574256
2016-03-30	26.89	27.70	26.15	26.33	1670296
2016-03-31	26.37	27.50	25.93	26.33	1500760
2016-04-01	27.00	27.62	26.36	26.39	1815112
2016-04-04	26.01	26.68	25.49	25.51	1549279
2016-04-05	25.23	25.45	24.92	25.08	2070335
2016-04-06	25.15	25.73	24.74	25.10	1428055
2016-04-07	24.91	25.00	23.98	24.27	2866631
2016-04-08	24.57	25.26	24.57	24.70	2057676
2016-04-11	23.74	24.24	22.66	22.69	4272841
2016-04-12	22.63	22.91	21.85	22.40	3641469
2016-04-13	22.72	24.35	22.58	24.10	3968994
2016-04-14	24.22	24.25	23.11	23.36	2196024
2016-04-15	23.34	23.53	22.82	22.93	2144386
2016-04-18	22.75	23.86	22.57	23.32	2167768
2016-04-19	23.56	24.24	22.95	23.09	2103309
2016-04-20	22.79	23.30	22.39	23.21	2484580
2016-04-21	23.26	24.30	22.96	24.04	2469581
2016-04-22	24.07	25.74	23.88	25.04	3535830
2016-04-25	24.93	25.34	23.92	24.00	3108600
2016-04-26	23.99	24.44	23.57	24.38	1912393
2016-04-27	24.31	25.47	24.03	25.46	2730135
2016-04-28	25.12	25.96	25.04	25.13	2060889
2016-04-29	25.13	25.18	24.45	25.10	2014147
2016-05-02	25.16	25.52	24.58	24.63	2090662
2016-05-03	24.30	24.34	23.00	23.54	3450574
2016-05-04	25.30	25.75	24.28	25.01	6821500
2016-05-05	25.05	26.32	24.91	25.40	5091213
2016-05-06	25.20	26.20	24.99	26.16	2620602
2016-05-09	26.16	26.47	25.35	25.79	2672028
2016-05-10	26.04	26.74	25.43	26.39	2764034
2016-05-11	26.28	27.12	25.99	26.14	2560314
2016-05-12	26.42	26.62	24.66	24.79	2641088
2016-05-13	24.63	25.21	23.90	24.12	2374824
2016-05-16	24.28	25.05	23.95	25.02	1945487
2016-05-17	25.09	26.85	25.03	25.96	3859617
2016-05-18	26.07	26.59	25.76	26.15	2171591
2016-05-19	26.12	26.55	25.32	26.30	2157493
2016-05-20	26.42	27.49	26.20	27.34	2601772
2016-05-23	27.29	27.70	27.12	27.35	2116027
2016-05-24	27.56	27.77	26.54	27.22	2250503
2016-05-25	27.50	28.44	27.30	28.24	3101562
2016-05-26	28.34	28.38	27.57	28.23	2018496
2016-05-27	28.21	29.23	28.14	28.79	1844047
2016-05-31	28.97	30.07	28.77	30.00	2815672
2016-06-01	29.77	30.53	29.50	30.45	3908386
2016-06-02	30.26	31.20	29.99	31.19	2391148
2016-06-03	31.05	31.23	29.75	30.38	3589239
2016-06-06	30.75	32.67	30.65	32.57	4608594
2016-06-07	32.86	34.38	32.60	34.26	4464752
2016-06-08	34.47	34.80	33.94	34.35	2999188
2016-06-09	34.18	34.40	33.65	34.20	1891880
2016-06-10	33.68	33.94	32.58	32.86	2212088
2016-06-13	32.17	32.91	31.95	32.00	2140708
2016-06-14	32.02	32.41	30.82	31.38	1525983
2016-06-15	31.53	32.45	31.21	31.83	1613465
2016-06-16	31.55	31.79	30.65	31.67	1822457
2016-06-17	31.84	33.15	31.72	32.02	1916899
2016-06-20	32.67	34.02	32.49	33.20	1971694
2016-06-21	33.01	33.81	32.47	33.50	1427893
2016-06-22	33.39	34.52	33.19	33.47	1659859
2016-06-23	34.01	34.85	33.75	34.81	1251917
2016-06-24	33.00	33.92	31.32	31.71	3731715
2016-06-27	31.20	31.20	28.31	28.54	3415931
2016-06-28	29.35	30.13	28.16	29.12	4816870
2016-06-29	29.53	31.22	29.23	30.77	3330357
2016-06-30	30.91	32.41	30.21	32.23	2826404
2016-07-01	32.19	32.81	31.89	32.44	2176041
2016-07-05	32.10	32.34	30.79	31.24	1634578
2016-07-06	30.89	30.89	29.72	30.51	3277243
2016-07-07	30.54	31.91	30.54	30.90	1317322
2016-07-08	31.54	34.65	31.54	34.61	3868868
2016-07-11	34.99	35.90	34.22	34.74	2759692
2016-07-12	35.33	35.85	35.06	35.53	2465129
2016-07-13	35.71	35.85	34.75	35.45	1502543
2016-07-14	35.85	36.60	35.85	36.00	1492849
2016-07-15	35.88	36.35	35.63	36.25	1094155
2016-07-18	36.26	36.94	36.07	36.71	1248603
2016-07-19	36.41	36.78	36.15	36.31	1147369
2016-07-20	36.31	37.30	36.15	36.95	1607393
2016-07-21	36.74	37.96	36.74	36.90	2126494
2016-07-22	36.92	38.02	36.56	37.79	2651151
2016-07-25	37.75	38.39	37.20	37.70	1275028
2016-07-26	37.95	38.40	37.52	38.03	1315323
2016-07-27	38.37	38.55	37.11	37.35	2275496
2016-07-28	37.06	37.22	36.51	36.73	1553653
2016-07-29	36.56	36.93	36.22	36.73	1803872
2016-08-01	36.72	36.72	35.95	36.00	2216102
2016-08-02	35.80	36.13	33.93	34.76	4060291
2016-08-03	36.92	37.49	35.80	36.89	4339468
2016-08-04	37.01	38.50	36.65	38.08	2337092
2016-08-05	38.51	38.93	38.00	38.36	3153465
2016-08-08	38.39	39.19	38.36	38.78	2219401
2016-08-09	38.51	38.75	37.15	38.34	2428014
2016-08-10	38.47	38.64	37.74	37.81	1156732
2016-08-11	38.00	38.45	36.95	36.98	2099866
2016-08-12	36.84	37.03	36.30	36.38	1865083
2016-08-15	36.66	37.62	36.62	37.08	2767620
2016-08-16	36.94	37.13	36.41	36.50	1661587
2016-08-17	36.38	36.59	35.82	36.42	1664004
2016-08-18	36.32	37.59	36.32	37.13	2781697
2016-08-19	36.92	37.07	36.45	37.04	1149616
2016-08-22	36.76	37.28	36.29	37.05	1745977
2016-08-23	37.26	37.92	37.02	37.13	687060
2016-08-24	36.93	37.32	35.90	36.00	1091604
2016-08-25	36.19	36.49	35.31	35.42	1186446
2016-08-26	35.71	36.44	35.34	35.65	1506362
2016-08-29	35.76	36.49	35.76	36.31	685595
2016-08-30	36.38	36.93	35.72	35.93	653100
2016-08-31	35.79	36.31	35.07	36.13	1062303
2016-09-01	36.18	37.07	35.65	36.07	1228435
2016-09-02	36.37	36.60	35.73	35.89	685873
2016-09-06	35.95	36.20	35.39	35.96	1119469
2016-09-07	36.01	38.00	36.01	38.00	1517570
2016-09-08	37.90	38.32	37.41	38.22	848670
2016-09-09	37.73	38.04	36.14	36.17	1424944
2016-09-12	35.70	36.34	35.12	35.95	2220301
2016-09-13	35.44	36.13	33.66	33.70	1821903
2016-09-14	33.70	34.47	32.87	34.40	1597931
2016-09-15	34.37	35.35	34.37	35.08	1043648
2016-09-16	36.88	38.00	36.40	37.68	20592658
2016-09-19	37.78	38.28	37.35	37.54	3936014
2016-09-20	37.69	37.69	36.74	37.01	2941407
2016-09-21	37.12	38.29	37.05	38.18	1874774
2016-09-22	38.43	38.86	38.10	38.44	2403080
2016-09-23	38.24	38.59	37.38	37.49	1841883
2016-09-26	37.26	38.97	37.14	38.93	2566211
2016-09-27	38.95	39.54	35.41	35.77	7187372
2016-09-28	36.12	36.20	34.10	34.82	3828999
2016-09-29	34.58	34.91	33.47	33.73	2051665
2016-09-30	34.01	34.79	33.55	34.21	2219221
2016-10-03	33.98	34.41	33.53	33.78	1546997
2016-10-04	33.87	34.32	33.06	33.20	1619649
2016-10-05	33.47	34.50	33.28	33.99	1697545
2016-10-06	33.91	34.04	33.37	33.70	870220
2016-10-07	33.57	33.70	32.30	32.56	2057315
2016-10-10	32.62	33.95	32.51	33.90	1813044
2016-10-11	33.59	33.70	32.31	32.63	1657052
2016-10-12	32.67	33.07	31.95	32.27	1712293
2016-10-13	31.86	31.86	30.89	31.56	2145967
2016-10-14	31.77	32.28	31.11	31.25	1365076
2016-10-17	31.19	31.92	30.99	31.53	1246894
2016-10-18	31.87	32.19	31.51	32.05	1083833
2016-10-19	32.13	32.53	31.90	32.17	966640
2016-10-20	32.12	32.65	31.59	31.73	1090794
2016-10-21	31.34	31.83	30.60	31.38	1120434
2016-10-24	31.45	32.39	31.30	32.19	1148449
2016-10-25	32.16	32.76	31.92	31.97	976285
2016-10-26	31.68	32.79	31.50	32.41	1067967
2016-10-27	32.61	32.61	31.62	31.88	1327242
2016-10-28	31.91	33.02	31.80	32.40	1091163
2016-10-31	32.45	33.46	32.32	32.36	1840330
2016-11-01	32.63	32.96	31.93	32.49	1864512
2016-11-02	32.29	33.03	31.75	32.35	3759790
2016-11-03	32.85	37.20	32.85	36.49	5719360
2016-11-04	36.41	38.45	35.92	37.73	3216946
2016-11-07	38.56	40.02	38.17	39.00	3849718
2016-11-08	34.84	36.08	31.89	35.30	10334524
2016-11-09	34.65	36.15	34.19	35.93	2951426
2016-11-10	36.37	38.11	36.06	37.90	2963850
2016-11-11	37.64	38.62	37.51	38.04	2611000
2016-11-14	38.62	39.65	37.66	39.02	2450662
2016-11-15	39.00	40.00	38.05	39.98	2321496
2016-11-16	40.18	40.25	38.46	38.77	1655686
2016-11-17	38.86	39.11	38.01	38.77	1400050
2016-11-18	38.87	39.13	38.01	38.48	1002267
2016-11-21	38.78	39.22	38.47	38.89	1761081
2016-11-22	39.04	39.71	38.84	39.65	870385
2016-11-23	39.66	40.15	39.45	39.71	1423332
2016-11-25	39.82	40.00	39.49	39.75	479331
2016-11-28	39.58	39.88	38.45	38.86	1443472
2016-11-29	38.70	39.30	38.24	38.34	1403844
2016-11-30	38.59	38.88	37.90	38.29	1492103
2016-12-01	38.48	39.45	38.09	38.83	1725384
2016-12-02	38.73	39.05	38.26	38.46	1060442
2016-12-05	38.90	39.50	38.43	39.16	890162
2016-12-06	39.02	40.95	38.87	40.70	2460035
2016-12-07	40.71	41.53	40.15	41.03	1263416
2016-12-08	41.09	41.33	40.32	40.52	1251870
2016-12-09	40.74	40.77	40.05	40.46	742248
2016-12-12	39.88	40.28	37.47	37.57	1866313
2016-12-13	37.79	38.07	36.69	37.83	2229607
2016-12-14	37.70	38.01	36.00	36.12	2292238
2016-12-15	36.23	37.23	36.17	37.16	1041205
2016-12-16	37.24	38.43	37.07	38.33	3279575
2016-12-19	38.26	39.00	37.92	38.43	924914
2016-12-20	38.68	39.52	38.37	39.48	1899492
2016-12-21	39.63	40.23	38.92	38.94	1613128
2016-12-22	38.86	39.30	37.22	37.30	1352858
2016-12-23	37.41	38.26	37.32	38.20	1215153
2016-12-27	38.27	38.82	37.53	37.61	1574145
2016-12-28	37.67	38.04	36.39	36.79	2736057
2016-12-29	36.97	37.75	36.72	37.20	871932
2016-12-30	37.26	37.74	36.37	36.68	1038345
2017-01-03	37.32	37.93	36.47	37.47	1089579
2017-01-04	37.55	37.93	36.74	37.38	1478507
2017-01-05	37.02	37.42	35.73	35.95	1506809
2017-01-06	36.01	36.56	35.61	36.39	909195
2017-01-09	36.36	36.37	34.91	35.21	1193028
2017-01-10	35.21	35.93	35.04	35.88	1063535
2017-01-11	35.99	37.10	35.51	37.02	1452409
2017-01-12	36.78	37.07	35.02	36.13	1607572
2017-01-13	36.22	37.01	36.21	36.48	658858
2017-01-17	36.40	36.89	36.05	36.30	1192663
2017-01-18	36.39	37.45	36.01	37.41	1063764
2017-01-19	37.53	37.53	36.08	36.08	1198852
2017-01-20	36.05	36.44	35.49	36.09	1863658
2017-01-23	36.00	36.83	35.55	36.67	1267601
2017-01-24	36.95	37.89	36.88	37.53	1453726
2017-01-25	37.94	39.45	37.78	39.01	2051226
2017-01-26	39.07	39.32	38.29	38.61	1016539
2017-01-27	38.72	39.29	38.45	39.25	945636
2017-01-30	38.78	39.16	37.25	38.28	1929171
2017-01-31	37.82	38.29	36.97	37.22	2011173
2017-02-01	37.74	38.44	37.40	37.80	1601854
2017-02-02	37.78	37.92	37.28	37.30	1271497
2017-02-03	37.69	37.85	37.37	37.70	1729676
2017-02-06	37.50	37.96	36.71	36.84	1381045
2017-02-07	36.98	37.33	36.54	37.03	1126687
2017-02-08	36.88	37.55	36.55	36.73	1382347
2017-02-09	36.89	37.47	36.39	37.41	1815390
2017-02-10	37.55	38.17	37.40	37.63	1453815
2017-02-13	37.79	38.07	37.22	37.56	1812763
2017-02-14	37.36	38.44	37.17	38.42	1392034
2017-02-15	38.35	41.00	38.35	40.66	4557119
2017-02-16	36.50	36.74	34.90	35.76	10644137
2017-02-17	35.07	35.33	33.51	33.76	6249737
2017-02-21	33.70	34.60	33.51	34.52	2852719
2017-02-22	34.43	34.69	34.02	34.33	1496496
2017-02-23	34.35	34.42	33.33	33.40	1630903
2017-02-24	33.03	33.33	32.33	32.46	1974029
2017-02-27	32.46	33.26	32.00	33.23	1645912
2017-02-28	33.10	34.87	32.65	34.58	2902453
2017-03-01	35.04	35.76	34.33	34.41	1905845
2017-03-02	34.33	34.74	33.98	34.18	1072668
2017-03-03	34.26	34.61	33.59	34.47	1355665
2017-03-06	34.05	34.20	32.11	32.41	2812156
2017-03-07	32.57	32.71	32.09	32.09	1887593
2017-03-08	32.20	32.66	32.09	32.30	2180267
2017-03-09	32.50	32.72	32.15	32.36	2390483
2017-03-10	32.38	33.22	32.34	33.04	2012744
2017-03-13	33.07	33.37	32.80	32.83	917060
2017-03-14	32.74	32.75	32.06	32.50	1263164
2017-03-15	32.82	34.21	32.82	33.96	1563128
2017-03-16	34.08	34.61	33.95	34.26	1312866
2017-03-17	34.02	34.28	32.68	32.70	2588029
2017-03-20	32.72	32.75	31.77	32.03	1807031
2017-03-21	32.28	32.28	28.99	29.55	5569331
2017-03-22	29.50	29.93	29.12	29.32	2986613
2017-03-23	29.26	29.50	28.44	28.56	1891223
2017-03-24	28.56	28.90	28.10	28.47	2458425
2017-03-27	27.71	28.44	27.36	28.23	3343473
2017-03-28	28.16	28.94	28.03	28.59	2720788
2017-03-29	28.27	29.20	28.24	29.11	2021106
2017-03-30	29.07	29.72	29.07	29.42	1547934
2017-03-31	29.38	29.89	29.30	29.58	1909079
2017-04-03	29.53	29.76	27.87	27.96	3079554
2017-04-04	28.00	28.09	27.38	27.92	1924433
2017-04-05	27.91	28.37	27.03	27.10	2645295
2017-04-06	27.13	27.71	26.51	27.66	2811921
2017-04-07	27.64	28.43	27.36	27.49	3877467
2017-04-10	27.60	29.06	27.31	28.44	2543309
2017-04-11	28.38	28.77	28.07	28.55	2514364
2017-04-12	28.43	28.55	27.75	27.88	1437290
2017-04-13	27.83	28.27	27.64	27.76	1267940
2017-04-17	27.75	28.76	27.63	28.57	2296814
2017-04-18	28.44	28.79	27.92	28.69	1939287
2017-04-19	28.72	29.65	28.65	29.33	3121718
2017-04-20	29.46	29.96	28.93	29.51	3250724
2017-04-21	29.58	29.76	29.24	29.38	1771393
2017-04-24	29.94	30.90	29.91	30.52	2473096
2017-04-25	30.43	31.23	30.43	30.84	1703388
2017-04-26	30.68	31.80	30.53	31.70	2237670
2017-04-27	31.85	32.46	31.79	32.29	2513127
2017-04-28	32.29	32.52	30.25	30.50	3947542
2017-05-01	30.53	31.15	30.36	30.95	1620985
2017-05-02	31.08	31.54	29.92	31.49	2374207
2017-05-03	31.31	31.66	30.55	30.84	2903534
2017-05-04	30.01	31.23	28.47	29.77	5720805
2017-05-05	29.82	29.99	29.38	29.62	1851010
2017-05-08	29.06	29.47	26.93	27.40	4692576
2017-05-09	26.59	27.57	25.44	27.37	3916521
2017-05-10	27.25	27.84	26.37	26.42	2721270
2017-05-11	26.15	26.22	24.75	25.45	6771408
2017-05-12	25.42	25.52	24.96	25.03	2916367
2017-05-15	24.36	24.89	23.55	23.74	4856692
2017-05-16	23.86	24.11	22.94	23.77	4240701
2017-05-17	23.33	23.43	21.71	22.11	5825578
2017-05-18	22.11	22.28	21.50	21.54	4071457
2017-05-19	21.69	22.77	21.37	22.38	3324879
2017-05-22	22.53	24.22	22.48	23.65	4549939
2017-05-23	23.75	23.84	22.16	22.38	3917264
2017-05-24	22.42	22.51	21.94	22.33	2092970
2017-05-25	22.50	22.62	21.78	22.38	1887310
2017-05-26	22.32	22.32	21.42	22.05	3215444
2017-05-30	21.97	22.71	21.81	22.36	1923044
2017-05-31	22.66	23.25	22.28	22.89	2566450
2017-06-01	23.00	23.47	22.36	23.00	2869102
2017-06-02	23.11	23.23	22.03	22.90	2712173
2017-06-05	22.90	23.03	21.42	21.44	2773714
2017-06-06	21.31	21.70	20.71	21.63	2970066
2017-06-07	21.73	22.33	21.38	21.78	2743287
2017-06-08	21.76	22.16	21.51	21.71	1807990
2017-06-09	21.78	21.97	20.71	21.60	3142756
2017-06-12	21.63	23.56	21.63	22.31	4070668
2017-06-13	22.47	24.76	21.49	23.06	6684500
2017-06-14	23.40	24.49	23.01	24.40	4057670
2017-06-15	24.08	24.78	23.05	23.19	2413030
2017-06-16	23.17	23.58	21.58	21.86	3634180
2017-06-19	22.01	22.81	21.71	22.56	1981712
2017-06-20	22.55	22.59	21.40	21.62	2019106
2017-06-21	21.98	22.03	21.38	21.90	4241866
2017-06-22	21.88	23.23	21.80	23.01	3447596
2017-06-23	22.97	24.29	22.72	24.24	10320027
2017-06-26	24.37	29.32	24.34	27.67	18635023
2017-06-27	27.59	27.99	25.13	25.46	9433611
2017-06-28	25.67	26.24	25.65	25.99	3090313
2017-06-29	26.21	27.09	25.99	26.45	3093565
2017-06-30	26.62	27.57	26.49	27.27	3922690
2017-07-03	27.50	28.15	27.21	27.72	2472629
2017-07-05	27.90	28.25	27.30	27.84	2691076
2017-07-06	27.73	27.82	27.10	27.19	2147894
2017-07-07	27.32	28.68	27.15	28.61	4409901
2017-07-10	28.68	29.00	27.75	28.61	4414838
2017-07-11	28.73	29.10	27.82	28.20	3907038
2017-07-12	28.45	29.63	28.26	29.58	3887794
2017-07-13	29.56	31.85	29.48	31.55	6917874
2017-07-14	31.46	32.14	30.69	31.89	3866183
2017-07-17	31.89	32.30	31.19	31.46	2844071
2017-07-18	31.38	31.93	31.03	31.40	2087811
2017-07-19	31.41	32.86	31.39	32.63	3355765
2017-07-20	32.70	32.89	31.62	32.60	2354922
2017-07-21	32.59	32.60	31.39	32.36	2355832
2017-07-24	32.24	32.80	31.75	32.43	2334998
2017-07-25	32.53	34.03	32.53	32.95	2942092
2017-07-26	33.00	33.29	32.30	32.70	1657259
2017-07-27	32.94	33.59	32.71	32.91	2105681
2017-07-28	32.82	33.24	32.31	32.60	1679180
2017-07-31	32.00	32.45	30.60	30.78	4424658
2017-08-01	30.78	31.97	30.43	31.75	3109328
2017-08-02	31.76	31.76	30.42	30.94	1847110
2017-08-03	31.11	31.19	30.50	30.91	1442245
2017-08-04	31.81	32.78	31.50	32.21	3818459
2017-08-07	32.21	33.49	32.15	33.39	6054091
2017-08-08	31.95	32.64	29.80	30.09	13481111
2017-08-09	30.02	32.69	30.00	32.34	7671484
2017-08-10	31.84	32.73	31.53	32.29	3848653
2017-08-11	32.59	34.80	32.37	34.79	4427178
2017-08-14	35.07	35.50	34.70	34.94	6263732
2017-08-15	34.92	35.13	34.16	35.00	3682307
2017-08-16	34.98	35.36	33.62	33.95	3411214
2017-08-17	33.71	34.29	33.05	33.10	2429441
2017-08-18	33.11	33.23	32.26	32.27	2391337
2017-08-21	32.30	32.91	31.99	32.30	1656139
2017-08-22	32.38	33.34	32.31	33.29	1846862
2017-08-23	33.06	33.66	32.77	33.58	1381295
2017-08-24	33.11	33.99	33.09	33.80	1319058
2017-08-25	33.99	34.18	31.45	32.06	3046243
2017-08-28	32.33	32.82	31.98	32.69	1591715
2017-08-29	32.33	33.53	31.96	33.46	1572900
2017-08-30	33.50	35.07	33.30	35.06	2108417
2017-08-31	35.30	36.25	35.23	36.23	3500174
2017-09-01	36.83	37.86	35.64	36.59	4660445
2017-09-05	36.49	36.56	34.68	34.90	3418925
2017-09-06	35.02	36.51	34.81	35.99	2872795
2017-09-07	36.37	37.18	36.02	36.72	3000873
2017-09-08	37.32	37.82	36.38	37.74	4215114
2017-09-11	37.85	38.18	36.48	37.40	4246636
2017-09-12	37.30	37.87	36.98	37.17	2291730
2017-09-13	37.10	38.00	36.74	37.82	1816317
2017-09-14	36.39	36.64	35.02	35.27	4044415
2017-09-15	35.04	35.75	33.85	35.13	5531398
2017-09-18	35.20	36.33	35.16	36.19	3909534
2017-09-19	36.30	36.80	36.12	36.64	4067804
2017-09-20	36.84	38.37	36.65	37.92	5145969
2017-09-21	37.90	38.59	37.55	38.08	2259122
2017-09-22	37.99	38.69	37.97	38.44	1878421
2017-09-25	38.28	38.68	37.04	37.54	1537310
2017-09-26	37.59	38.63	37.43	37.92	2993906
2017-09-27	38.20	38.76	37.86	38.17	1986728
2017-09-28	37.89	38.58	37.56	38.29	1129290
2017-09-29	38.13	38.66	37.81	38.06	1534416
2017-10-02	38.00	39.69	37.90	39.06	2677697
2017-10-03	39.17	39.71	38.51	38.92	1518724
2017-10-04	39.35	39.68	38.85	39.19	1516057
2017-10-05	39.18	39.61	38.58	38.69	1149870
2017-10-06	39.08	39.48	38.61	38.89	1865308
2017-10-09	39.09	39.69	38.98	39.51	2062998
2017-10-10	39.70	40.28	39.35	40.24	1568165
2017-10-11	40.32	40.91	40.00	40.83	1498559
2017-10-12	40.94	41.38	40.51	41.21	2067902
2017-10-13	41.38	41.50	40.46	41.26	1904187
2017-10-16	41.14	41.45	40.81	41.25	1372904
2017-10-17	41.06	41.50	40.46	41.21	1680198
2017-10-18	41.50	41.73	40.93	41.27	1654140
2017-10-19	41.11	41.35	40.65	41.14	2564548
2017-10-20	41.26	41.69	41.11	41.20	1549052
2017-10-23	41.20	41.38	40.88	41.00	1500085
2017-10-24	41.15	41.49	40.90	41.26	925755
2017-10-25	41.12	41.56	40.75	41.13	962191
2017-10-26	41.40	41.55	40.41	41.29	948839
2017-10-27	41.29	41.47	40.92	41.26	1411959
2017-10-30	41.08	42.40	41.00	41.44	2216027
2017-10-31	41.53	41.69	41.15	41.25	1470574
2017-11-01	41.64	41.64	41.04	41.15	2099893
2017-11-02	41.15	41.44	40.87	40.96	1520607
2017-11-03	40.90	41.43	40.88	40.97	1961671
2017-11-06	40.76	41.92	40.75	41.42	3558709
2017-11-07	38.00	38.71	33.63	35.16	9989945
2017-11-08	34.81	35.40	33.98	35.33	5032815
2017-11-09	35.10	35.51	33.68	33.90	2500563
2017-11-10	35.36	35.54	32.41	33.46	4172855
2017-11-13	33.05	33.70	32.57	33.32	1938526
2017-11-14	33.14	33.36	32.38	32.56	2680899
2017-11-15	32.30	33.95	31.97	33.41	3275430
2017-11-16	33.52	34.45	33.52	34.33	2505329
2017-11-17	34.25	35.05	34.05	35.01	3012122
2017-11-20	34.86	35.96	34.45	35.82	1620065
2017-11-21	35.83	36.19	35.60	35.86	1001060
2017-11-22	35.74	36.00	34.68	34.77	1102176
2017-11-24	35.00	35.45	34.62	34.81	854947
2017-11-27	34.88	35.67	34.88	35.50	1381130
2017-11-28	35.65	36.37	35.35	36.34	1354583
2017-11-29	36.15	37.87	36.15	37.84	1767021
2017-11-30	37.95	38.43	37.11	38.10	1501569
2017-12-01	38.07	40.05	37.96	40.03	3049679
2017-12-04	40.37	41.54	39.71	39.73	5357446
2017-12-05	39.66	40.45	38.88	39.29	1198238
2017-12-06	39.28	39.91	39.01	39.51	950794
2017-12-07	39.67	41.59	39.51	40.78	2330678
2017-12-08	41.11	41.45	40.50	40.56	12060669
2017-12-11	40.55	41.87	40.50	41.16	3191569
2017-12-12	41.33	42.21	41.15	41.56	2555193
2017-12-13	41.69	43.32	41.69	42.70	1972373
2017-12-14	42.90	43.28	42.02	42.55	3021069
2017-12-15	42.69	44.37	42.69	43.92	5047791
2017-12-18	44.35	45.99	44.33	45.50	3594264
2017-12-19	45.52	46.32	44.31	44.34	3247079
2017-12-20	44.86	44.86	44.14	44.27	1516792
2017-12-21	44.14	44.88	44.02	44.74	1091205
2017-12-22	44.80	45.19	44.32	45.16	952994
2017-12-26	44.43	45.58	44.43	44.74	1669933
2017-12-27	44.89	45.41	44.40	44.49	1649212
2017-12-28	44.43	44.71	43.77	44.50	4035454
2017-12-29	44.66	45.01	43.80	43.88	962576
2018-01-02	43.97	44.68	43.56	44.43	1306916
2018-01-03	44.38	44.60	43.75	43.82	2792150
2018-01-04	44.00	44.42	43.31	43.52	1087513
2018-01-05	43.70	44.61	43.43	44.47	1611068
2018-01-08	44.45	44.98	43.76	44.89	1636885
2018-01-09	45.17	45.47	44.21	44.40	2140329
2018-01-10	44.06	45.45	43.94	44.88	983141
2018-01-11	44.95	48.12	44.95	48.00	3458983
2018-01-12	48.01	49.41	48.01	49.15	2579554
2018-01-16	48.86	49.13	42.11	42.51	6996889
2018-01-17	42.66	44.08	42.13	42.90	2318180
2018-01-18	43.24	44.85	42.99	43.35	2014347
2018-01-19	43.18	46.03	43.03	45.78	2271212
2018-01-22	45.86	46.69	45.09	45.68	2162992
2018-01-23	45.55	46.30	44.81	45.75	1048090
2018-01-24	46.01	46.09	44.83	44.92	1178426
2018-01-25	45.19	45.25	44.14	45.06	1268522
2018-01-26	45.40	46.83	45.02	46.45	1601866
2018-01-29	46.19	47.18	45.77	46.41	1150326
2018-01-30	45.83	46.30	45.26	45.80	1056619
2018-01-31	45.90	46.61	44.81	44.96	841432
2018-02-01	44.40	45.71	44.06	44.75	809718
2018-02-02	44.34	44.79	43.50	43.62	935737
2018-02-05	43.10	44.47	41.92	41.94	2503228
2018-02-06	40.91	44.44	39.78	43.83	2244060
2018-02-07	43.84	44.75	43.08	44.26	1966359
2018-02-08	44.47	44.67	40.36	40.38	5209422
2018-02-09	40.79	41.44	38.79	40.98	3793118
2018-02-12	41.00	41.16	39.28	40.77	1711918
2018-02-13	40.47	40.69	39.03	40.12	2763885
2018-02-14	37.74	39.13	36.90	38.73	5539161
2018-02-15	39.00	39.70	37.75	38.80	1738327
2018-02-16	38.79	40.33	38.61	40.02	3548651
2018-02-20	39.62	40.83	39.55	39.94	2273132
2018-02-21	40.12	40.28	38.77	38.96	3149673
2018-02-22	43.80	45.13	42.86	44.20	10375784
2018-02-23	45.40	45.99	44.50	45.83	5010524
2018-02-26	45.84	47.00	45.59	46.31	4731369
2018-02-27	46.51	47.07	45.23	45.24	2304056
2018-02-28	44.88	45.90	43.66	45.18	1721120
2018-03-01	45.28	45.79	43.65	44.32	2370691
2018-03-02	43.78	45.90	43.54	45.54	1778508
2018-03-05	45.41	46.46	44.73	45.79	1075756
2018-03-06	46.06	46.90	45.59	46.82	1379923
2018-03-07	45.95	46.73	45.20	46.22	2500356
2018-03-08	46.42	46.78	45.47	46.10	1760133
2018-03-09	46.22	48.02	46.16	47.67	2528572
2018-03-12	47.94	48.64	47.59	48.29	1347374
2018-03-13	48.48	49.07	48.20	48.37	1337579
2018-03-14	48.70	48.92	48.04	48.49	866196
2018-03-15	48.76	48.79	47.65	48.72	1629006
2018-03-16	48.72	49.91	48.57	48.93	4609648
2018-03-19	48.72	49.50	48.30	49.27	3008586
2018-03-20	49.53	50.88	49.27	50.35	4669524
2018-03-21	50.17	50.67	49.33	49.40	2123609
2018-03-22	48.82	49.79	48.05	48.06	1498268
2018-03-23	47.98	48.50	45.79	46.00	2011343
2018-03-26	46.70	47.54	45.58	47.37	1966916
2018-03-27	47.75	48.08	46.52	46.94	1313168
2018-03-28	46.97	47.80	46.65	47.31	1202002
2018-03-29	47.74	47.98	46.83	46.84	1796019
2018-04-02	46.85	47.37	46.03	46.29	1863349
2018-04-03	46.51	48.33	46.30	48.24	2148373
2018-04-04	47.45	49.21	47.19	48.99	1299757
2018-04-05	49.27	49.92	49.02	49.50	856951
2018-04-06	49.04	49.89	47.74	48.25	1662308
2018-04-09	48.36	49.22	48.03	48.07	1836025
2018-04-10	48.99	50.32	48.63	49.78	1631478
2018-04-11	48.34	48.87	47.94	48.31	1579042
2018-04-12	48.58	49.87	48.20	49.57	1298381
2018-04-13	49.84	49.84	48.60	48.74	1045113
2018-04-16	49.35	50.14	49.35	49.60	3353113
2018-04-17	49.93	50.15	47.01	47.58	3006826
2018-04-18	47.95	48.92	47.95	48.21	3192716
2018-04-19	48.25	49.50	47.94	48.58	1487572
2018-04-20	48.11	48.43	46.88	47.12	2377786
2018-04-23	47.32	47.85	46.75	47.55	3053248
2018-04-24	47.60	49.00	47.13	47.60	2704315
2018-04-25	47.61	48.53	47.41	48.06	1658307
2018-04-26	48.73	48.97	47.68	48.56	6097690
2018-04-27	48.56	49.31	48.16	48.99	2064436
2018-04-30	49.15	50.11	48.79	49.41	2192099
2018-05-01	49.22	49.42	47.86	47.94	3018983
2018-05-02	47.83	49.70	47.83	48.98	2850420
2018-05-03	49.00	49.00	42.38	43.32	5391906
2018-05-04	43.33	46.61	43.00	44.76	3373114
2018-05-07	44.36	45.44	44.18	44.47	2571718
2018-05-08	43.90	44.32	43.01	43.44	4196905
2018-05-09	43.59	43.72	41.47	41.87	2994971
2018-05-10	41.90	43.50	41.73	43.06	1903817
2018-05-11	43.25	43.72	42.80	43.40	1435808
2018-05-14	43.50	44.34	43.23	43.40	2420362
2018-05-15	43.19	43.92	42.92	43.04	1324905
2018-05-16	42.99	44.15	42.91	43.82	1267551
2018-05-17	43.93	45.15	43.89	44.75	1768597
2018-05-18	44.61	44.94	41.85	42.00	2851083
2018-05-21	42.13	43.07	41.82	43.03	3056864
2018-05-22	43.38	43.61	42.69	42.74	2206114
2018-05-23	42.45	43.03	42.21	42.86	2775898
2018-05-24	42.80	43.52	42.53	43.02	1711581
2018-05-25	42.90	43.10	42.06	42.11	816415
2018-05-29	41.89	42.20	40.27	40.35	1685933
2018-05-30	40.65	40.66	39.39	39.68	2690856
2018-05-31	39.68	39.77	38.92	38.99	1466775
2018-06-01	39.35	39.40	38.17	38.43	1300582
2018-06-04	38.45	38.86	37.72	38.22	1478862
2018-06-05	38.30	38.82	37.59	37.83	1581700
2018-06-06	37.85	38.22	37.46	38.20	1420485
2018-06-07	38.31	38.97	38.31	38.85	1227367
2018-06-08	38.86	39.48	38.29	39.31	1691835
2018-06-11	39.32	41.49	39.32	40.94	2786308
2018-06-12	40.93	43.04	40.90	42.80	2392671
2018-06-13	42.77	43.38	41.64	42.15	1235296
2018-06-14	42.20	42.36	41.61	41.93	1249722
2018-06-15	41.69	42.24	41.18	41.27	1403453
2018-06-18	41.07	41.51	40.42	41.44	730718
2018-06-19	41.00	41.47	40.43	41.43	1399912
2018-06-20	41.46	42.05	41.09	41.85	946487
2018-06-21	41.91	41.91	40.93	41.25	1275965
2018-06-22	41.62	43.21	41.62	41.81	2021911
2018-06-25	41.40	41.40	38.36	38.66	2759801
2018-06-26	37.71	37.81	34.55	34.93	3973144
2018-06-27	34.88	35.11	33.15	33.41	3097081
2018-06-28	33.17	33.49	31.58	32.18	3248485
2018-06-29	32.50	32.88	32.17	32.50	2350890
2018-07-02	32.00	32.54	31.34	32.51	2159188
2018-07-03	32.82	33.24	32.25	32.52	2067906
2018-07-05	32.53	33.37	32.20	33.35	1834383
2018-07-06	33.49	34.22	33.30	33.41	1619762
2018-07-09	33.45	35.00	33.35	34.67	1615681
2018-07-10	34.65	34.92	32.93	33.01	1552638
2018-07-11	32.56	32.65	31.56	31.88	1967021
2018-07-12	32.03	32.22	31.28	31.75	1204880
2018-07-13	31.72	32.35	31.31	31.90	1374281
2018-07-16	32.01	32.50	30.67	31.79	2172346
2018-07-17	31.77	32.80	31.51	31.98	1566630
2018-07-18	31.94	32.95	31.88	32.31	1792199
2018-07-19	32.38	32.97	31.90	32.71	1320396
2018-07-20	32.52	33.00	32.33	32.75	1015409
2018-07-23	32.59	33.15	32.02	32.86	1289261
2018-07-24	32.92	33.45	32.40	32.95	1467650
2018-07-25	32.94	33.58	32.64	33.44	1032657
2018-07-26	33.29	34.30	33.02	33.46	965934
2018-07-27	33.40	34.17	32.87	33.24	1552516
2018-07-30	34.44	35.44	33.89	34.02	2945157
2018-07-31	34.08	35.05	34.02	34.85	1357352
2018-08-01	34.74	34.74	33.44	33.94	1777368
2018-08-02	33.92	34.72	33.63	34.37	1679132
2018-08-03	34.49	35.66	34.49	35.52	2452646
2018-08-06	36.15	36.19	34.74	35.78	2495089
2018-08-07	37.00	39.15	36.64	38.74	4976623
2018-08-08	36.00	36.80	32.50	32.86	9114314
2018-08-09	33.30	34.74	33.30	34.43	2346882
2018-08-10	33.99	34.07	33.23	33.71	1829697
2018-08-13	33.53	34.28	33.53	34.08	1308759
2018-08-14	34.24	35.21	34.24	34.82	1711014
2018-08-15	34.68	34.83	33.51	34.15	1123754
2018-08-16	34.33	35.02	34.08	34.49	2220394
2018-08-17	34.41	35.20	34.06	34.95	1156706
2018-08-20	35.07	35.48	34.64	34.76	2815015
2018-08-21	34.70	35.45	34.56	35.16	1055727
2018-08-22	35.23	35.41	34.05	34.42	2112299
2018-08-23	34.20	34.31	33.21	33.73	3783038
2018-08-24	33.91	34.53	32.96	33.15	1703815
2018-08-27	33.20	34.00	33.08	33.21	1374348
2018-08-28	33.40	34.85	33.23	33.96	1433420
2018-08-29	33.96	34.22	33.38	34.04	914494
2018-08-30	33.90	33.93	32.14	32.18	1326221
2018-08-31	32.04	32.37	30.94	31.11	3719279
2018-09-04	31.00	31.00	29.94	30.62	2256143
2018-09-05	30.56	31.84	30.46	31.58	1943567
2018-09-06	31.52	31.93	31.23	31.33	1400261
2018-09-07	31.27	32.06	31.01	31.81	1609531
2018-09-10	32.12	32.85	31.84	32.43	1203308
2018-09-11	32.21	32.65	31.70	32.60	1211716
2018-09-12	33.00	34.77	32.93	34.26	2435218
2018-09-13	34.31	34.37	33.12	33.80	1327718
2018-09-14	33.68	34.30	33.21	34.04	1445876
2018-09-17	34.09	34.48	33.11	33.47	1136343
2018-09-18	33.48	33.86	32.81	33.52	1675797
2018-09-19	33.59	34.48	33.55	34.04	1059051
2018-09-20	34.32	34.70	33.31	34.34	1648486
2018-09-21	34.33	34.45	33.77	33.92	2287119
2018-09-24	33.87	33.87	32.22	32.25	1611905
2018-09-25	32.28	32.32	31.62	32.02	796850
2018-09-26	32.08	32.78	32.08	32.33	1888365
2018-09-27	32.48	32.90	32.01	32.39	1573142
2018-09-28	32.16	32.51	31.82	32.14	1108584
2018-10-01	32.62	32.89	32.30	32.80	1178784
2018-10-02	32.82	33.65	32.66	32.80	1188263
2018-10-03	32.92	33.98	32.65	33.33	1048962
2018-10-04	33.28	34.11	32.62	32.90	1244193
2018-10-05	32.87	33.83	32.48	33.08	1178805
2018-10-08	32.94	34.15	32.75	33.92	1324771
2018-10-09	33.67	33.93	31.66	31.90	1944441
2018-10-10	31.79	31.97	30.51	30.56	1706019
2018-10-11	30.62	31.42	30.09	30.70	1788074
2018-10-12	31.26	31.57	30.46	31.37	1499065
2018-10-15	31.21	32.93	31.21	32.45	1641984
2018-10-16	32.42	33.42	32.00	33.32	1963426
2018-10-17	33.23	33.55	32.78	33.06	1106937
2018-10-18	32.72	32.83	30.89	30.96	1750287
2018-10-19	30.92	31.66	30.66	31.44	896917
2018-10-22	31.52	32.14	31.06	31.21	1606579
2018-10-23	31.00	31.38	30.03	30.92	2006115
2018-10-24	31.15	31.15	27.52	27.52	3089125
2018-10-25	27.70	29.13	27.70	28.85	1586088
2018-10-26	28.38	28.46	27.30	27.90	1529208
2018-10-29	27.91	29.11	26.97	27.71	1454367
2018-10-30	27.80	29.03	27.31	28.77	1668429
2018-10-31	29.16	29.59	28.06	28.12	1605569
2018-11-01	28.24	30.15	28.24	30.00	1374340
2018-11-02	30.24	30.93	29.74	30.17	1321973
2018-11-05	30.48	31.18	29.96	31.05	1920133
2018-11-06	28.55	29.85	27.75	29.53	4204778
2018-11-07	29.90	33.30	29.62	32.65	3915890
2018-11-08	32.65	33.24	31.77	32.27	2039946
2018-11-09	33.13	33.30	31.62	32.23	1709312
2018-11-12	31.94	32.27	31.00	31.40	1207321
2018-11-13	31.51	32.15	30.98	31.21	1084960
2018-11-14	31.65	32.30	30.59	31.13	1672932
2018-11-15	30.87	31.83	29.89	31.04	1494855
2018-11-16	30.73	31.35	29.66	29.98	1896714
2018-11-19	29.72	30.06	28.43	28.47	2096488
2018-11-20	28.28	28.45	26.99	27.03	1957212
2018-11-21	27.17	28.51	27.08	28.04	1268377
2018-11-23	27.90	29.00	27.89	28.07	648517
2018-11-26	28.61	30.26	28.50	29.67	2107068
2018-11-27	29.66	30.12	29.28	29.59	1600847
2018-11-28	29.63	31.13	28.98	30.95	2611530
2018-11-29	30.70	30.97	29.02	29.08	2107776
2018-11-30	28.76	29.33	28.56	29.29	1376350
2018-12-03	29.77	30.20	29.24	29.62	1520707
2018-12-04	29.63	29.73	27.53	27.86	1678271
2018-12-06	27.34	28.36	27.03	28.18	1962593
2018-12-07	27.96	28.35	25.88	26.23	1814227
2018-12-10	26.23	27.00	25.69	26.81	1887617
2018-12-11	27.28	27.39	25.67	26.06	949600
2018-12-12	26.43	26.68	25.65	25.69	1944207
2018-12-13	25.92	26.20	25.27	25.49	1211298
2018-12-14	25.05	25.71	24.76	25.00	1387090
2018-12-17	24.77	26.04	24.50	25.21	1719241
2018-12-18	25.65	25.93	25.21	25.32	1094734
2018-12-19	25.16	26.07	24.26	24.69	2250975
2018-12-20	24.41	24.89	23.68	24.25	1930945
2018-12-21	24.00	24.15	22.77	22.92	2323507
2018-12-24	22.66	22.98	22.13	22.38	633875
2018-12-26	22.49	24.10	22.11	24.05	1156468
2018-12-27	23.59	23.98	22.76	23.98	1617932
2018-12-28	24.07	24.26	23.37	23.55	1026728
2018-12-31	23.66	23.78	22.00	22.48	2115711
2019-01-02	22.09	23.05	21.68	22.71	1314801
2019-01-03	22.52	22.52	21.63	21.78	2917457
2019-01-04	22.18	23.67	21.72	23.13	2712125
2019-01-07	23.21	24.02	22.82	23.93	1273328
2019-01-08	24.23	24.68	23.91	24.11	1033750
2019-01-09	24.16	25.28	24.04	25.06	1022049
2019-01-10	24.94	25.84	24.57	25.57	1134390
2019-01-11	25.44	26.31	25.15	26.01	1488313
2019-01-14	25.58	26.41	25.25	26.04	751291
2019-01-15	26.11	26.11	25.23	25.71	1008949
2019-01-16	25.67	26.40	25.67	25.81	911320
2019-01-17	25.67	26.49	25.60	26.32	1276878
2019-01-18	26.49	27.32	26.48	27.00	1094596
2019-01-22	26.72	26.97	25.11	25.35	2323901
2019-01-23	25.44	25.84	24.12	24.33	2269815
2019-01-24	24.34	25.45	24.19	25.12	1261882
2019-01-25	25.34	26.81	25.29	26.23	1494319
2019-01-28	25.79	26.31	25.45	26.18	783526
2019-01-29	26.53	26.64	25.78	26.03	747505
2019-01-30	26.23	26.82	25.81	26.75	606797
2019-01-31	26.78	27.01	26.29	26.64	1860243
2019-02-01	26.59	26.97	26.53	26.61	633381
2019-02-04	26.60	26.85	26.08	26.39	897237
2019-02-05	26.44	26.91	26.21	26.68	1220970
2019-02-06	26.58	26.92	26.41	26.54	736336
2019-02-07	26.33	26.51	25.61	26.12	1121691
2019-02-08	25.92	26.14	25.13	25.68	694363
2019-02-11	27.66	28.39	27.02	27.58	5071549
2019-02-12	27.82	28.17	27.19	27.61	1465457
2019-02-13	27.68	28.32	27.51	27.52	976109
2019-02-14	27.33	28.16	27.12	28.02	1992592
2019-02-15	28.33	28.98	28.05	28.69	1499672
2019-02-19	28.85	29.84	28.75	29.58	2334950
2019-02-20	29.58	29.75	28.95	29.41	2849988
2019-02-21	33.92	34.76	32.30	34.45	21750131
2019-02-22	34.44	35.48	34.13	35.33	10784205
2019-02-25	35.50	36.08	34.99	35.29	2598172
2019-02-26	35.50	36.17	34.30	35.44	2900139
2019-02-27	35.36	36.66	35.36	35.94	2407836
2019-02-28	35.77	36.17	35.33	35.82	2815984
2019-03-01	36.28	37.14	35.83	36.28	1211704
2019-03-04	36.35	36.84	36.08	36.48	1049178
2019-03-05	36.25	36.25	35.27	35.56	1434414
2019-03-06	35.45	35.60	34.79	34.96	1167698
2019-03-07	34.83	34.90	33.77	34.55	1774498
2019-03-08	34.20	34.39	33.79	34.28	951990
2019-03-11	34.19	34.54	33.91	34.30	1435138
2019-03-12	34.43	34.74	33.80	34.56	951185
2019-03-13	34.61	35.10	34.55	34.92	1110344
2019-03-14	34.98	35.07	34.45	34.72	942825
2019-03-15	34.79	35.38	34.59	34.82	2044089
2019-03-18	35.06	35.73	34.89	35.17	1025471
2019-03-19	35.21	35.64	34.47	34.81	1092721
2019-03-20	34.67	34.98	33.87	34.49	660672
2019-03-21	34.36	35.76	34.36	35.47	1304050
2019-03-22	35.16	35.22	32.92	33.23	1411651
2019-03-25	33.21	33.88	32.95	33.32	1119520
2019-03-26	33.52	34.18	33.35	34.00	745042
2019-03-27	34.00	34.41	33.66	34.06	786461
2019-03-28	34.10	34.76	33.84	34.25	904556
2019-03-29	34.52	35.04	34.39	34.86	1087078
2019-04-01	35.02	36.10	34.96	35.76	1305056
2019-04-02	35.81	35.99	35.18	35.25	742179
2019-04-03	35.63	36.29	34.72	35.05	1094918
2019-04-04	35.12	35.67	35.07	35.28	852773
2019-04-05	35.39	35.72	34.81	34.98	806962
2019-04-08	34.80	34.91	34.27	34.46	993302
2019-04-09	34.23	34.39	33.47	34.32	1100790
2019-04-10	34.45	35.09	33.90	34.78	856181
2019-04-11	34.80	35.70	34.80	35.61	1206714
2019-04-12	35.87	37.25	35.79	36.11	1390415
2019-04-15	36.09	36.22	34.83	35.40	978660
2019-04-16	35.44	35.79	34.81	35.06	843789
2019-04-17	35.36	35.67	35.15	35.42	672484
2019-04-18	35.41	35.78	35.12	35.38	521627
2019-04-22	35.30	35.88	35.15	35.80	822747
2019-04-23	35.97	36.85	35.74	36.19	1319657
2019-04-24	36.37	36.93	36.08	36.69	758521
2019-04-25	36.56	36.60	35.21	35.81	741163
2019-04-26	35.83	36.59	35.79	36.55	635088
2019-04-29	36.66	36.76	36.01	36.27	1132319
2019-04-30	36.18	36.52	35.17	35.55	953027
2019-05-01	35.48	36.03	34.90	35.00	1809231
2019-05-02	33.71	37.03	32.76	36.11	3079356
2019-05-03	36.76	37.27	36.19	37.15	2019813
2019-05-06	36.41	37.20	35.94	36.71	1292315
2019-05-07	36.31	36.46	34.49	34.86	1789703
2019-05-08	34.59	35.30	34.25	34.27	899485
2019-05-09	33.96	34.71	33.33	34.65	764640
2019-05-10	34.26	34.30	33.07	33.98	737438
2019-05-13	33.01	33.25	32.51	33.08	832043
2019-05-14	33.26	33.70	33.09	33.23	660600
2019-05-15	32.69	33.19	32.20	32.95	568506
2019-05-16	33.02	33.43	32.71	32.82	838913
2019-05-17	32.53	33.08	31.53	31.56	1041667
2019-05-20	31.17	31.66	30.97	31.45	761328
2019-05-21	31.74	31.90	31.32	31.43	568870
2019-05-22	31.08	31.46	30.07	30.31	927794
2019-05-23	29.99	30.34	29.45	29.91	851264
2019-05-24	30.17	30.25	29.30	29.83	856127
2019-05-28	29.78	30.34	29.67	29.80	1142146
2019-05-29	29.56	30.04	29.27	29.92	1294874
2019-05-30	30.05	30.14	28.50	28.80	1135419
2019-05-31	28.38	29.16	28.25	28.36	1286708
2019-06-03	28.38	28.86	28.15	28.52	1293362
2019-06-04	28.96	30.35	28.96	30.26	1091743
2019-06-05	30.41	30.54	29.81	30.32	630795
2019-06-06	30.23	30.48	29.44	29.70	1041843
2019-06-07	29.85	30.26	29.66	29.80	968944
2019-06-10	30.11	30.90	29.89	30.40	743553
2019-06-11	30.88	31.31	30.55	30.61	560353
2019-06-12	30.40	30.87	30.27	30.68	778685
2019-06-13	30.33	33.11	30.33	32.66	2844783
2019-06-14	32.57	33.27	32.05	33.24	1453251
2019-06-17	33.07	33.64	32.80	33.42	971075
2019-06-18	33.61	34.81	33.53	34.42	1467467
2019-06-19	34.56	34.82	34.10	34.61	920332
2019-06-20	35.17	35.45	34.53	34.77	858079
2019-06-21	34.63	35.19	34.26	34.30	1015850
2019-06-24	34.52	34.86	34.15	34.82	831425
2019-06-25	34.87	35.61	34.63	35.28	827015
2019-06-26	35.51	35.78	34.57	34.60	888554
2019-06-27	34.78	35.25	34.51	34.84	738660
2019-06-28	35.09	35.41	34.94	35.16	1405837
2019-07-01	35.79	36.22	34.75	34.95	588150
2019-07-02	34.83	34.86	34.01	34.47	852229
2019-07-03	34.76	34.90	34.33	34.87	308590
2019-07-05	34.68	34.97	33.86	34.97	436538
2019-07-08	34.76	35.01	34.22	34.49	677778
2019-07-09	34.70	35.03	34.37	35.01	580072
2019-07-10	35.11	35.29	33.84	34.76	1106271
2019-07-11	34.96	36.06	34.28	35.51	2547033
2019-07-12	35.35	36.22	35.35	35.81	1330037
2019-07-15	36.22	36.42	35.58	36.36	1104419
2019-07-16	36.40	36.84	36.37	36.51	865666
2019-07-17	36.20	36.40	35.61	36.13	667525
2019-07-18	36.30	36.33	35.73	35.84	475520
2019-07-19	35.80	36.07	35.42	35.80	670829
2019-07-22	35.84	35.96	34.83	35.04	875226
2019-07-23	35.44	35.93	35.17	35.37	654916
2019-07-24	35.20	36.64	35.07	36.39	938206
2019-07-25	36.51	36.70	35.57	35.91	597736
2019-07-26	36.01	36.26	35.54	36.06	576875
2019-07-29	36.08	36.65	36.00	36.22	802718
2019-07-30	35.90	36.35	35.12	36.20	630865
2019-07-31	36.34	36.83	35.90	36.39	1146665
2019-08-01	36.29	36.50	35.16	35.27	1605013
2019-08-02	34.86	35.17	34.02	34.74	1377829
2019-08-05	34.21	34.28	33.06	33.90	1756588
2019-08-06	33.50	34.11	31.92	33.69	2981251
2019-08-07	33.07	33.48	31.03	31.21	2650602
2019-08-08	31.54	31.88	31.13	31.80	981781
2019-08-09	31.69	31.69	30.87	31.41	1012672
2019-08-12	31.20	31.20	29.20	29.42	1619498
2019-08-13	29.33	30.01	28.98	29.23	2207593
2019-08-14	28.67	28.83	27.16	27.21	1803966
2019-08-15	27.20	27.20	25.82	26.20	1712526
2019-08-16	26.34	26.75	26.17	26.47	1128191
2019-08-19	26.89	27.14	26.20	26.22	1126347
2019-08-20	26.09	26.37	26.04	26.23	1208623
2019-08-21	26.41	26.48	25.69	25.72	891188
2019-08-22	25.87	26.05	25.43	25.46	1038479
2019-08-23	25.15	25.53	24.60	24.69	1425624
2019-08-26	24.88	24.92	24.45	24.89	1298086
2019-08-27	24.90	25.23	24.07	24.10	1048433
2019-08-28	24.01	24.56	23.86	24.08	1000095
2019-08-29	24.39	25.29	24.32	24.78	801984
2019-08-30	24.93	25.30	24.71	24.77	887610
2019-09-03	24.60	24.73	23.97	24.26	979013
2019-09-04	24.53	24.92	24.34	24.39	711758
2019-09-05	24.74	25.76	24.74	25.33	1215562
2019-09-06	25.49	25.65	25.01	25.06	603371
2019-09-09	25.29	27.37	25.20	27.35	1783346
2019-09-10	27.46	28.59	27.34	28.35	1145041
2019-09-11	28.55	29.17	27.94	29.13	900206
2019-09-12	29.01	29.43	28.74	29.24	792898
2019-09-13	29.49	30.19	28.87	28.88	691917
2019-09-16	28.71	29.83	28.50	29.50	1227528
2019-09-17	29.46	29.97	28.94	29.51	873150
2019-09-18	29.47	29.66	29.08	29.50	1048151
2019-09-19	29.50	29.76	29.38	29.51	685562
2019-09-20	29.50	29.80	29.07	29.34	2325873
2019-09-23	29.11	29.28	28.60	28.98	707502
2019-09-24	28.95	29.02	27.20	27.30	1468116
2019-09-25	27.26	28.30	27.23	27.99	1025506
2019-09-26	28.49	28.49	27.72	27.77	744647
2019-09-27	27.79	28.51	27.39	27.49	742598
2019-09-30	27.49	28.42	27.40	28.26	1059372
2019-10-01	28.38	29.25	27.20	27.25	868172
2019-10-02	27.00	27.04	25.11	25.89	1825392
2019-10-03	25.79	26.01	24.87	25.89	1214064
2019-10-04	26.03	26.37	25.68	26.34	788653
2019-10-07	26.30	26.73	25.85	26.38	1068283
2019-10-08	25.81	26.08	25.33	25.66	963815
2019-10-09	25.91	26.52	25.67	26.40	690047
2019-10-10	26.53	27.07	26.35	26.71	599491
2019-10-11	27.10	28.64	27.10	28.28	780775
2019-10-14	28.14	28.49	27.68	28.46	578623
2019-10-15	28.41	29.31	28.05	29.24	758625
2019-10-16	29.15	29.92	28.57	28.67	706638
2019-10-17	28.81	29.57	28.71	29.50	466703
2019-10-18	29.36	29.89	28.66	28.73	827703
2019-10-21	29.09	29.61	28.90	29.33	972726
2019-10-22	28.93	30.03	28.31	29.89	702450
2019-10-23	29.85	31.13	29.57	31.13	989145
2019-10-24	30.38	31.05	29.27	29.96	931669
2019-10-25	28.43	30.32	28.43	29.90	1256440
2019-10-28	30.09	31.05	30.07	30.66	1309699
2019-10-29	30.63	30.77	30.29	30.40	996104
2019-10-30	30.52	30.52	29.58	30.16	712148
2019-10-31	29.95	30.19	29.12	29.71	1536118
2019-11-01	27.24	28.90	26.51	27.75	4208515
2019-11-04	28.10	29.10	27.91	28.55	1818953
2019-11-05	28.62	29.85	28.55	29.82	1540207
2019-11-06	29.66	29.84	29.02	29.25	887332
2019-11-07	29.63	29.87	29.31	29.59	1029581
2019-11-08	29.58	30.82	29.33	30.74	878554
2019-11-11	30.55	31.05	30.35	30.95	725929
2019-11-12	30.84	31.18	30.53	31.00	927971
2019-11-13	30.66	30.75	29.18	29.80	1469686
2019-11-14	29.69	30.48	29.34	30.40	1387697
2019-11-15	30.67	31.62	30.46	31.59	1084528
2019-11-18	31.52	31.59	30.74	30.96	1146327
2019-11-19	31.26	31.26	29.84	29.84	922103
2019-11-20	29.57	29.64	28.46	28.58	1157748
2019-11-21	28.91	29.02	28.18	28.71	795870
2019-11-22	29.08	29.80	28.86	29.23	1110141
2019-11-25	29.38	30.51	29.35	30.47	1198264
2019-11-26	30.45	30.81	30.09	30.25	695942
2019-11-27	30.43	30.69	30.21	30.61	585205
2019-11-29	30.47	30.69	29.67	29.75	583331
2019-12-02	29.66	30.40	29.64	29.66	696074
2019-12-03	29.04	29.35	28.71	29.34	710748
2019-12-04	29.62	30.37	29.62	29.85	630375
2019-12-05	30.13	30.22	29.63	29.79	397706
2019-12-06	30.07	31.19	30.00	31.16	789030
2019-12-09	31.06	32.15	31.01	31.81	1473947
2019-12-10	31.89	32.18	31.46	32.14	802668
2019-12-11	32.34	32.84	32.03	32.52	732056
2019-12-12	32.54	33.33	30.69	31.10	2909002
2019-12-13	31.00	31.34	29.96	31.30	1464916
2019-12-16	31.76	33.34	31.76	32.08	1163254
2019-12-17	32.09	32.50	31.83	32.29	640497
2019-12-18	32.52	33.00	32.37	32.55	573818
2019-12-19	32.72	32.84	32.20	32.40	701368
2019-12-20	32.52	33.29	32.40	32.89	1345751
2019-12-23	33.00	33.22	32.66	32.94	1377492
2019-12-24	32.98	33.32	32.93	32.97	174149
2019-12-26	32.95	33.09	32.34	32.67	363141
2019-12-27	32.94	32.99	32.36	32.39	694138
2019-12-30	32.36	33.27	31.90	32.68	709246
2019-12-31	32.57	32.99	32.17	32.24	783262
2020-01-02	32.55	33.44	32.22	33.33	1315489
2020-01-03	32.75	33.14	32.44	32.67	1071640
2020-01-06	32.24	33.00	32.01	32.87	645703
2020-01-07	32.70	33.64	32.52	33.02	749953
2020-01-08	33.13	34.01	32.91	33.62	614060
2020-01-09	34.17	35.82	34.11	35.55	2158491
2020-01-10	35.48	35.72	34.29	34.50	1567720
2020-01-13	34.83	35.99	34.79	35.72	1451443
2020-01-14	35.38	36.94	35.29	36.48	1443836
2020-01-15	36.30	36.64	35.70	35.83	1274922
2020-01-16	36.17	36.68	35.73	35.88	1075200
2020-01-17	36.05	36.09	34.77	34.99	632347
2020-01-21	34.78	35.12	34.24	34.64	769064
2020-01-22	34.89	34.91	34.31	34.51	636539
2020-01-23	34.24	34.69	33.08	34.56	630577
2020-01-24	34.65	34.79	33.74	34.20	462819
2020-01-27	33.28	33.64	32.46	32.75	1671902
2020-01-28	33.19	33.97	33.00	33.76	1395570
2020-01-29	34.00	34.49	33.51	33.57	456233
2020-01-30	33.08	33.39	32.66	33.36	427056
2020-01-31	33.05	33.20	32.31	32.80	610739
2020-02-03	32.99	33.19	32.57	32.83	519445
2020-02-04	33.48	34.75	32.99	34.39	668986
2020-02-05	34.07	35.75	34.07	35.47	632157
2020-02-06	35.86	36.17	34.50	34.56	1243311
2020-02-07	34.25	34.97	33.90	34.87	417249
2020-02-10	35.20	37.55	35.00	37.34	1218051
2020-02-11	37.67	38.77	37.52	38.60	1543648
2020-02-12	39.31	41.52	39.00	40.88	1887543
2020-02-13	40.46	41.67	39.89	41.48	1356044
2020-02-14	41.38	41.88	40.61	41.30	629379
2020-02-18	41.25	41.81	40.96	41.32	634345
2020-02-19	41.56	43.40	41.01	43.18	1954824
2020-02-20	48.74	52.98	47.55	50.34	5763398
2020-02-21	49.57	49.71	47.27	47.94	3080192
2020-02-24	45.74	46.85	43.04	44.15	2203362
2020-02-25	44.39	45.89	39.98	40.22	2577087
2020-02-26	40.38	40.45	35.84	36.02	3273181
2020-02-27	34.30	34.77	30.06	32.02	4847186
2020-02-28	31.00	33.03	30.31	32.38	3368581
2020-03-02	32.74	32.87	30.88	32.28	2263042
2020-03-03	32.41	32.90	29.76	29.93	2168919
2020-03-04	30.42	30.55	28.35	28.91	2503234
2020-03-05	27.75	28.00	24.59	24.87	3721107
2020-03-06	23.06	25.37	21.54	24.13	5185332
2020-03-09	21.71	23.00	21.01	21.09	3366829
2020-03-10	22.32	22.43	20.20	22.12	2997754
2020-03-11	21.10	21.58	19.21	19.41	3696161
2020-03-12	16.75	17.50	14.17	15.53	6386883
2020-03-13	16.83	18.01	14.81	18.01	5031971
2020-03-16	14.63	15.84	13.35	14.30	4961164
2020-03-17	14.33	14.74	12.15	12.15	4292062
2020-03-18	11.25	11.40	6.35	7.78	12204014
2020-03-19	7.79	12.18	7.36	9.68	10362464
2020-03-20	10.46	12.96	10.17	10.98	9751338
2020-03-23	11.08	14.30	9.98	13.40	10660145
2020-03-24	15.00	18.55	15.00	17.91	7093528
2020-03-25	19.10	19.98	15.00	17.24	7926312
2020-03-26	17.46	18.18	16.01	16.42	4838494
2020-03-27	15.15	15.74	14.51	14.65	3238088
2020-03-30	14.31	14.35	12.75	13.46	5233440
2020-03-31	13.63	15.08	13.55	13.90	4361188
2020-04-01	12.74	13.58	12.51	12.85	3878474
2020-04-02	12.52	13.14	11.06	11.26	4734925
2020-04-03	11.35	11.90	9.85	10.58	8105907
2020-04-06	11.61	12.54	10.70	12.36	8419601
2020-04-07	14.22	15.49	13.27	13.87	8539054
2020-04-08	14.28	14.86	13.52	14.42	4243162
2020-04-09	15.08	17.48	14.81	15.95	7331267
2020-04-13	16.26	16.36	14.46	14.79	4462821
2020-04-14	15.40	16.09	14.22	14.48	6772032
2020-04-15	13.78	14.70	13.40	14.25	3812006
2020-04-16	13.75	13.95	12.35	12.89	5795726
2020-04-17	14.10	14.30	13.11	14.03	4589979
2020-04-20	13.36	13.93	13.14	13.51	2750933
2020-04-21	12.50	13.27	12.32	12.63	3995850
2020-04-22	13.06	13.24	12.00	12.00	4497920
2020-04-23	12.24	12.58	11.51	12.01	6004516
2020-04-24	12.00	13.80	11.31	13.08	8042293
2020-04-27	13.21	15.47	13.16	15.20	8255169
2020-04-28	16.51	17.17	15.26	16.52	6968635
2020-04-29	17.41	18.65	16.61	17.00	14269556
2020-04-30	16.38	17.30	16.05	16.48	4729935
2020-05-01	15.75	15.79	13.57	13.90	7920701
2020-05-04	13.01	14.93	12.89	13.97	7463843
2020-05-05	14.31	14.70	12.92	13.88	7178772
2020-05-06	14.01	14.23	12.40	12.47	5603201
2020-05-07	12.86	13.75	12.60	13.05	4003951
2020-05-08	13.60	14.80	13.59	14.74	5050461
2020-05-11	14.46	14.49	12.95	13.14	8177266
2020-05-12	13.20	13.68	12.25	12.26	6423147
2020-05-13	12.34	12.39	10.31	10.73	10310618
2020-05-14	10.28	11.96	9.44	11.90	12475017
2020-05-15	11.50	12.20	11.21	11.88	6483544
2020-05-18	12.90	14.85	12.86	14.75	12076880
2020-05-19	14.83	15.07	13.54	13.71	8317411
2020-05-20	14.28	16.03	14.15	15.36	9927983
2020-05-21	15.89	17.25	15.76	16.56	9611026
2020-05-22	17.06	17.25	15.52	16.72	7730692
2020-05-26	17.46	19.80	17.46	18.61	11251465
2020-05-27	19.80	22.10	18.57	21.97	13396013
2020-05-28	22.03	22.22	19.79	20.02	8043227
2020-05-29	19.46	22.03	19.10	21.53	8649257
2020-06-01	21.44	24.85	21.36	24.48	8846416
2020-06-02	25.74	26.05	23.25	23.72	8849012
2020-06-03	24.43	27.40	24.36	27.20	9598525
2020-06-04	27.74	30.39	27.26	28.50	11290852
2020-06-05	31.25	33.68	29.33	31.43	12477643
2020-06-08	33.32	36.42	31.78	32.28	13905428
2020-06-09	30.12	31.85	29.01	29.12	7240528
2020-06-10	29.01	29.04	25.52	27.09	7135479
2020-06-11	22.02	25.49	21.60	23.10	9104070
2020-06-12	26.31	27.04	24.65	26.19	6300076
2020-06-15	23.87	27.02	23.50	26.35	6288830
2020-06-16	29.22	29.63	25.98	28.09	7992130
2020-06-17	27.55	27.61	25.58	25.68	5472338
2020-06-18	25.48	27.04	25.05	26.30	3445692
2020-06-19	27.00	27.30	24.82	25.58	7429565
2020-06-22	25.11	25.42	23.94	24.41	3831333
2020-06-23	24.92	24.92	23.24	24.64	4008538
2020-06-24	23.70	24.20	21.55	21.98	5348478
2020-06-25	21.30	22.58	21.07	22.28	3680050
2020-06-26	22.00	22.12	20.10	20.60	5063048
2020-06-29	20.73	22.73	20.45	22.71	3520168
2020-06-30	22.74	23.48	22.05	22.89	3595064
2020-07-01	23.28	24.35	22.19	22.48	3679499
2020-07-02	25.38	29.10	25.01	25.92	15308528
2020-07-06	27.54	27.74	26.22	26.92	4867489
2020-07-07	26.41	26.49	25.25	25.33	4734316
2020-07-08	25.53	28.67	25.06	28.26	4894834
2020-07-09	28.80	29.35	26.24	26.84	5695340
2020-07-10	26.96	28.62	26.58	28.04	3281954
2020-07-13	28.69	29.16	26.95	26.99	3727632
2020-07-14	26.25	28.48	26.04	28.42	3222771
2020-07-15	29.89	31.14	29.33	30.68	4628927
2020-07-16	29.32	30.54	29.01	29.97	2554128
2020-07-17	30.05	30.50	29.41	29.75	1772844
2020-07-20	29.45	29.85	28.33	28.89	1957167
2020-07-21	29.44	29.89	28.82	28.89	2024495
2020-07-22	28.57	30.09	28.53	29.85	2108541
2020-07-23	29.53	29.84	28.51	28.99	2088990
2020-07-24	28.76	29.68	28.35	29.48	2180770
2020-07-27	29.39	29.50	27.58	28.62	2749609
2020-07-28	28.32	28.85	27.45	27.60	3362300
2020-07-29	30.22	30.68	27.28	27.46	7098693
2020-07-30	26.99	27.09	24.85	26.54	5531396
2020-07-31	26.57	26.74	25.17	25.90	4349762
2020-08-03	25.68	25.88	24.44	25.38	3243904
2020-08-04	25.22	26.19	25.14	25.46	2530362
2020-08-05	26.07	28.53	26.05	28.28	5580310
2020-08-06	28.19	29.37	27.81	28.38	2281816
2020-08-07	27.99	28.47	27.39	28.18	1306756
2020-08-10	28.65	30.23	28.62	30.07	3086902
2020-08-11	30.99	34.07	30.71	31.97	6197456
2020-08-12	32.84	33.07	31.01	31.49	2860439
2020-08-13	30.95	31.93	30.21	31.19	2479975
2020-08-14	30.85	31.63	30.61	31.23	1577260
2020-08-17	31.31	31.31	29.96	30.84	1504161
2020-08-18	30.72	31.90	30.37	31.63	1792009
2020-08-19	31.46	33.80	31.29	32.83	2404188
2020-08-20	32.53	33.58	31.78	32.98	2659851
2020-08-21	33.10	33.40	31.86	32.34	1939560
2020-08-24	33.00	34.74	32.43	33.95	2008279
2020-08-25	34.55	34.78	32.96	33.89	1445158
2020-08-26	33.66	34.24	33.00	33.29	1162299
2020-08-27	33.21	34.39	33.21	34.15	1872044
2020-08-28	34.50	35.39	34.30	35.31	1635395
2020-08-31	35.31	35.31	33.83	34.11	2023061
2020-09-01	33.76	35.70	33.17	35.31	1915979
2020-09-02	35.62	36.32	34.06	36.18	1977568
2020-09-03	35.80	36.96	33.80	34.58	1884658
2020-09-04	35.29	35.58	33.51	34.87	1129808
2020-09-08	34.50	35.96	34.05	34.54	1248927
2020-09-09	34.73	34.73	33.54	34.41	1384173
2020-09-10	34.86	35.74	34.15	34.35	1169670
2020-09-11	34.38	34.38	32.95	33.35	1317926
2020-09-14	34.02	34.25	33.27	34.07	1288824
2020-09-15	34.42	34.65	32.33	32.51	2022653
2020-09-16	32.65	33.13	31.52	31.61	1651006
2020-09-17	30.94	33.09	30.37	32.57	1978027
2020-09-18	32.57	32.59	30.67	30.94	3046798
2020-09-21	29.67	29.93	27.82	28.81	3706383
2020-09-22	29.07	30.28	28.47	28.89	1536591
2020-09-23	29.01	30.37	27.63	27.66	2301369
2020-09-24	27.14	27.94	26.26	27.20	1859232
2020-09-25	27.06	27.56	26.79	27.21	1678534
2020-09-28	28.11	28.41	27.33	27.52	1763277
2020-09-29	27.30	27.32	25.69	25.82	2048396
2020-09-30	26.01	26.81	25.54	26.32	2781927
2020-10-01	26.65	28.84	26.52	28.73	3319452
2020-10-02	27.31	29.14	27.25	28.34	1900568
2020-10-05	28.81	29.75	28.56	29.07	1615133
2020-10-06	29.56	30.75	28.75	29.05	2164295
2020-10-07	29.82	30.97	29.63	30.61	2899089
2020-10-08	31.24	31.76	30.66	31.17	1707275
2020-10-09	31.80	32.58	31.17	31.57	1807123
2020-10-12	31.72	31.93	30.44	30.59	1095161
2020-10-13	30.00	30.25	28.94	29.46	1707563
2020-10-14	29.88	30.56	29.55	29.85	1833063
2020-10-15	29.30	30.66	28.91	30.60	994805
2020-10-16	30.59	32.37	30.24	31.95	1726835
2020-10-19	32.35	33.70	32.07	33.10	1931601
2020-10-20	33.50	37.31	33.16	36.24	6134693
2020-10-21	36.07	37.99	35.27	37.39	2751004
2020-10-22	37.81	38.67	37.11	38.12	2051613
2020-10-23	38.46	40.96	37.70	40.38	3236937
2020-10-26	39.50	39.50	36.07	36.75	3445912
2020-10-27	36.24	37.36	35.88	35.98	2347881
2020-10-28	34.51	35.49	33.47	35.16	2782852
2020-10-29	34.91	37.10	34.00	36.70	3650354
2020-10-30	35.21	35.70	33.03	33.67	4418053
2020-11-02	34.26	34.30	30.26	30.52	4698879
2020-11-03	31.27	31.90	30.56	30.57	1974836
2020-11-04	30.40	30.90	28.20	28.37	4567502
2020-11-05	29.05	33.08	28.80	32.31	5190209
2020-11-06	32.30	32.44	30.53	30.95	2320964
2020-11-09	36.54	41.45	36.20	37.89	4599002
2020-11-10	37.43	38.54	36.38	37.18	1938689
2020-11-11	37.00	37.18	35.42	35.67	1244013
2020-11-12	34.80	36.56	34.58	35.24	1203343
2020-11-13	35.62	36.92	35.57	36.71	1065812
2020-11-16	40.00	40.00	36.80	37.16	2633223
2020-11-17	37.20	37.73	36.19	36.60	1144473
2020-11-18	36.97	37.63	35.09	35.10	1817235
2020-11-19	35.23	36.08	34.53	35.95	1212165
2020-11-20	35.95	36.06	34.56	34.79	1347399
2020-11-23	35.69	37.56	35.43	37.00	1725552
2020-11-24	38.55	39.85	37.25	38.23	1533646
2020-11-25	37.56	38.37	36.83	37.57	998932
2020-11-27	37.70	37.83	36.80	37.03	823836
2020-11-30	36.65	36.74	34.81	35.17	1736643
2020-12-01	35.91	37.32	35.20	36.58	1145244
2020-12-02	36.03	38.21	35.55	37.68	1133144
2020-12-03	37.97	39.58	37.36	38.28	3083979
2020-12-04	39.21	40.66	38.67	39.72	2197014
2020-12-07	39.51	39.60	38.02	38.40	1780170
2020-12-08	38.13	39.22	37.54	37.65	1303229
2020-12-09	39.00	41.38	38.72	39.33	1838521
2020-12-10	38.42	40.17	37.31	40.11	1469012
2020-12-11	39.03	39.69	38.54	39.07	1292842
2020-12-14	40.09	40.24	37.17	37.31	1739947
2020-12-15	37.90	38.62	36.70	37.66	1082148
2020-12-16	37.80	38.27	36.82	37.70	1137452
2020-12-17	37.99	38.09	36.91	37.38	757037
2020-12-18	37.11	37.37	36.01	36.24	1640824
2020-12-21	35.08	36.16	34.85	35.42	1244809
2020-12-22	35.92	36.20	34.41	34.67	1023576
2020-12-23	35.15	36.70	34.95	36.52	1082104
2020-12-24	36.71	37.00	35.35	36.90	651624
2020-12-28	37.27	38.44	36.53	36.55	1105323
2020-12-29	37.01	37.45	36.06	37.10	762255
2020-12-30	36.71	38.04	36.63	37.59	571208
2020-12-31	37.28	38.11	36.73	37.30	1041423
2021-01-04	37.71	38.13	34.99	35.44	1248536
2021-01-05	35.31	36.94	35.31	36.05	930085
2021-01-06	36.65	37.73	36.25	36.93	974565
2021-01-07	37.27	38.33	37.27	37.63	1353667
2021-01-08	38.07	38.07	36.81	37.35	1434608
2021-01-11	36.31	39.97	36.05	38.98	1601772
2021-01-12	38.39	39.99	38.03	38.77	901041
2021-01-13	38.58	38.78	37.25	37.47	1332655
2021-01-14	38.13	39.88	38.07	38.98	1040204
2021-01-15	38.51	39.95	37.11	38.99	1405862
2021-01-19	39.59	39.73	37.55	37.64	1225342
2021-01-20	38.09	41.98	37.83	41.22	2336725
2021-01-21	40.51	42.83	40.20	41.80	1193054
2021-01-22	41.15	41.89	40.22	41.05	794076
2021-01-25	41.85	42.75	38.89	41.02	1670261
2021-01-26	41.58	44.97	41.29	44.23	1854316
2021-01-27	44.05	49.94	43.01	43.35	3200962
2021-01-28	44.30	45.62	40.55	41.29	1787654
2021-01-29	41.49	43.00	40.59	41.34	1348575
2021-02-01	41.83	42.79	40.50	42.47	764824
2021-02-02	42.94	43.01	40.25	40.59	1220431
2021-02-03	40.83	41.64	40.20	41.24	807851
2021-02-04	41.50	43.86	41.39	43.78	884146
2021-02-05	44.31	45.17	43.08	43.37	586851
2021-02-08	43.76	44.30	42.59	43.24	1541358
2021-02-09	43.36	44.58	42.14	43.81	1155109
2021-02-10	44.27	44.37	42.41	43.27	1160688
2021-02-11	43.27	43.85	41.67	42.75	1135893
2021-02-12	42.12	44.79	41.44	44.71	991275
2021-02-16	45.13	46.23	44.29	45.70	1711041
2021-02-17	46.27	46.70	40.25	42.82	4439817
2021-02-18	42.51	44.63	41.77	44.05	1795944
2021-02-19	44.56	48.77	44.56	48.75	2770445
2021-02-22	48.49	52.55	48.30	50.50	2813945
2021-02-23	50.99	55.09	48.27	54.50	2426151
2021-02-24	54.93	57.76	54.36	55.90	1915635
2021-02-25	54.95	56.39	53.25	53.82	1761061
2021-02-26	53.91	56.65	53.09	55.55	1503397
2021-03-01	58.67	60.25	57.81	58.25	1576607
2021-03-02	57.90	59.69	57.54	59.34	1034657
2021-03-03	60.21	61.60	59.19	60.85	1654092
2021-03-04	60.78	61.27	58.31	60.06	1802673
2021-03-05	61.34	62.63	58.34	62.33	2836673
2021-03-08	62.45	66.02	62.45	64.87	1686713
2021-03-09	65.39	65.50	61.23	62.27	1669201
2021-03-10	62.68	65.34	62.14	65.28	1186876
2021-03-11	65.99	67.58	64.66	67.06	1001518
2021-03-12	67.39	69.19	66.21	68.85	1177426
2021-03-15	68.43	72.40	68.18	72.04	1329040
2021-03-16	68.83	69.93	66.05	66.48	1935918
2021-03-17	66.06	69.29	64.40	69.28	1267898
2021-03-18	69.06	70.29	66.92	67.35	1191988
2021-03-19	66.81	68.05	64.71	67.43	1749948
2021-03-22	67.29	68.38	67.10	67.63	2160952
2021-03-23	67.67	68.23	65.38	65.82	2726734
2021-03-24	66.84	67.84	65.36	65.60	1877958
2021-03-25	64.50	66.70	62.85	65.89	1478724
2021-03-26	67.05	70.75	65.70	69.00	2387799
2021-03-29	68.67	70.46	66.98	68.46	4059216
2021-03-30	69.32	75.33	68.35	75.00	1742561
2021-03-31	74.38	74.73	72.11	72.54	1386028
2021-04-01	72.96	74.35	72.60	74.21	740860
2021-04-05	75.71	76.49	74.31	75.00	1260544
2021-04-06	75.02	76.44	74.76	74.86	784926
2021-04-07	74.44	76.22	74.10	75.35	765582
2021-04-08	74.56	75.11	72.12	74.35	1154561
2021-04-09	74.01	77.28	73.75	77.04	937616
2021-04-12	76.39	77.03	75.25	76.55	947918
2021-04-13	76.04	76.98	73.65	75.80	936981
2021-04-14	76.07	78.68	75.77	77.24	1276247
2021-04-15	78.10	78.57	76.17	78.18	734444
2021-04-16	78.62	79.99	78.27	79.15	830499
2021-04-19	78.04	78.75	76.66	78.15	832395
2021-04-20	76.00	76.94	72.40	74.71	1779505
2021-04-21	75.20	79.07	74.06	79.01	1308364
2021-04-22	79.41	81.31	78.94	79.33	1959364
2021-04-23	79.82	83.44	78.65	83.25	1243549
2021-04-26	83.93	86.05	83.35	85.45	1378478
2021-04-27	85.31	88.27	85.31	88.21	1120304
2021-04-28	88.21	88.80	87.20	88.55	837332
2021-04-29	89.33	89.70	86.75	88.04	812451
2021-04-30	87.18	89.64	86.75	89.61	1114045
2021-05-03	89.79	90.29	86.40	89.01	2173736
2021-05-04	86.66	88.38	82.15	83.35	2629360
2021-05-05	84.50	85.44	81.88	83.96	1329835
2021-05-06	82.85	84.00	80.16	83.91	1454118
2021-05-07	83.50	85.71	81.75	82.23	1029766
2021-05-10	81.92	83.70	81.55	82.32	1716915
2021-05-11	80.40	82.55	78.06	81.90	1488968
2021-05-12	80.79	81.81	74.91	75.62	2354462
2021-05-13	75.88	80.51	75.76	78.90	1497148
2021-05-14	80.20	87.27	80.20	86.83	1393828
2021-05-17	86.74	88.74	84.88	88.06	974385
2021-05-18	88.48	89.83	85.41	85.45	1078472
2021-05-19	83.20	83.64	80.33	82.17	998562
2021-05-20	81.81	83.47	80.63	82.86	1327143
2021-05-21	84.10	84.97	81.94	83.11	773590
2021-05-24	84.08	85.81	83.03	84.52	731736
2021-05-25	85.00	86.80	82.36	82.49	796205
2021-05-26	82.50	84.43	82.21	83.98	1346118
2021-05-27	84.86	86.50	84.50	85.26	887839
2021-05-28	85.80	87.95	84.40	87.82	855026
2021-06-01	88.35	90.93	88.18	89.51	891781
2021-06-02	90.00	90.00	86.29	86.63	640896
2021-06-03	85.49	88.10	84.39	86.71	628648
2021-06-04	86.91	87.59	85.15	85.49	1585989
2021-06-07	86.59	89.33	86.32	89.23	995678
2021-06-08	89.09	92.21	88.29	91.86	1061408
2021-06-09	91.99	92.02	87.28	88.52	1074221
2021-06-10	89.25	90.34	86.20	86.96	1431673
2021-06-11	89.04	94.49	88.29	94.24	1460535
2021-06-14	94.46	95.10	90.51	91.60	996393
2021-06-15	92.29	94.50	89.50	90.75	915582
2021-06-16	89.84	90.25	86.77	87.83	976860
2021-06-17	87.40	89.05	81.86	82.49	1648953
2021-06-18	81.40	82.28	77.03	80.86	2493912
2021-06-21	82.36	83.73	81.64	83.25	986746
2021-06-22	82.17	82.47	79.90	80.09	1101916
2021-06-23	79.52	84.83	79.51	83.29	1414883
2021-06-24	83.64	84.01	81.30	81.60	804009
2021-06-25	82.55	82.62	80.29	80.75	2943772
2021-06-28	80.81	80.96	76.85	78.21	1980237
2021-06-29	77.93	79.40	77.44	79.12	918082
2021-06-30	78.81	79.78	77.35	77.89	892336
2021-07-01	78.86	82.49	78.69	81.88	1190575
2021-07-02	81.41	81.45	78.84	78.94	871964
2021-07-06	79.68	80.57	76.89	77.63	942869
2021-07-07	76.55	78.23	74.28	75.03	1185638
2021-07-08	72.96	73.78	70.26	70.54	1850681
2021-07-09	71.59	74.64	70.65	74.31	1088239
2021-07-12	73.02	74.97	72.58	73.94	1288305
2021-07-13	73.02	73.68	71.92	72.13	1059405
2021-07-14	72.71	75.00	70.77	71.73	1096755
2021-07-15	71.03	74.05	71.03	73.59	1374188
2021-07-16	74.37	75.18	70.97	71.29	2039948
2021-07-19	68.41	69.83	65.87	68.74	2532845
2021-07-20	69.40	74.65	68.28	73.57	1697088
2021-07-21	74.15	79.05	74.15	77.17	1810846
2021-07-22	76.59	78.62	75.29	77.73	1290106
2021-07-23	78.65	80.00	77.42	79.46	913234
2021-07-26	79.75	82.21	78.43	81.14	783501
2021-07-27	80.47	81.17	79.20	80.16	978461
2021-07-28	81.32	82.96	78.90	81.56	1244962
2021-07-29	81.92	86.87	81.62	85.32	1741599
2021-07-30	84.10	86.37	82.10	82.77	1645546
2021-08-02	83.63	89.83	83.63	85.94	2007251
2021-08-03	86.24	89.82	84.50	89.82	2120535
2021-08-04	88.00	89.33	74.26	74.95	5750158
2021-08-05	77.44	83.19	76.81	82.44	2426238
2021-08-06	82.82	85.55	81.17	83.58	1953249
2021-08-09	83.14	83.14	78.90	79.63	1768315
2021-08-10	79.24	86.12	79.24	85.81	2162515
2021-08-11	85.50	86.93	83.82	86.21	1973911
2021-08-12	86.11	89.47	84.36	89.17	2177819
2021-08-13	89.19	94.10	89.19	92.01	2242955
2021-08-16	90.56	94.08	88.92	92.55	1831076
2021-08-17	91.03	93.18	89.91	91.27	1809240
2021-08-18	90.67	95.09	90.67	93.56	2191181
2021-08-19	91.98	93.43	87.90	90.95	1758671
2021-08-20	91.14	91.69	87.24	89.80	1155437
2021-08-23	92.09	94.40	90.39	90.88	1295127
2021-08-24	91.93	93.23	91.11	91.12	825886
2021-08-25	92.01	93.25	90.57	91.25	861638
2021-08-26	90.90	91.87	87.55	88.75	1333274
2021-08-27	88.78	91.54	88.61	91.00	809222
2021-08-30	91.31	92.29	88.51	89.77	1173494
2021-08-31	89.60	91.42	88.51	90.75	842954
2021-09-01	91.56	93.92	90.34	93.17	1440974
2021-09-02	94.00	97.05	91.41	94.99	1746515
2021-09-03	94.75	97.16	92.11	92.34	1557266
2021-09-07	92.16	95.46	91.19	94.17	3185011
2021-09-08	94.14	94.14	90.04	90.29	3326570
2021-09-09	89.66	93.34	87.75	91.33	1563073
2021-09-10	92.83	92.83	86.55	86.63	2736052
2021-09-13	87.85	90.64	85.68	90.30	1620581
2021-09-14	90.59	90.76	88.08	90.00	962043
2021-09-15	90.46	90.46	86.03	90.00	1424774
2021-09-16	93.04	100.01	92.84	98.79	3983506
2021-09-17	99.70	102.94	93.56	95.32	4144223
2021-09-20	92.60	95.78	92.14	94.93	1331951
2021-09-21	96.58	96.88	92.15	94.11	1487382
2021-09-22	93.54	101.09	93.54	100.00	2258427
2021-09-23	101.11	108.63	100.72	108.13	2711930
2021-09-24	108.00	112.50	107.47	111.61	1711432
2021-09-27	113.05	122.65	112.17	120.16	3396355
2021-09-28	119.90	124.00	119.23	120.21	1998756
2021-09-29	120.25	122.17	117.02	117.99	1405882
2021-09-30	118.38	119.14	114.51	116.51	1680601
2021-10-01	118.47	123.36	117.21	121.89	1274230
2021-10-04	121.83	123.18	119.13	120.94	1690485
2021-10-05	121.58	128.87	121.01	128.78	1653993
2021-10-06	127.14	129.66	124.37	128.58	1244029
2021-10-07	130.90	131.22	124.43	126.45	2206587
2021-10-08	127.05	138.95	127.05	138.20	3002294
2021-10-11	137.59	143.89	137.18	142.43	2000411
2021-10-12	143.53	153.85	142.91	153.39	2686558
2021-10-13	154.14	154.14	142.86	149.86	3223141
2021-10-14	143.01	147.76	139.92	147.19	2280706
2021-10-15	149.93	152.46	145.32	150.97	1461419
2021-10-18	150.19	159.92	149.51	158.32	2056769
2021-10-19	159.15	161.80	157.21	158.90	2055218
2021-10-20	158.79	165.28	158.08	160.30	1547197
2021-10-21	160.99	167.72	160.30	167.51	1600018
2021-10-22	167.19	172.70	164.86	167.97	2572013
2021-10-25	168.94	176.82	168.23	176.65	1478864
2021-10-26	178.03	181.25	169.51	169.96	1659608
2021-10-27	170.00	175.78	165.88	165.99	1621996
2021-10-28	162.64	174.00	161.20	171.76	1549738
2021-10-29	172.00	175.81	168.37	173.31	1335613
2021-11-01	174.99	179.82	168.56	171.46	2328557
2021-11-02	174.30	545.11	173.00	357.17	30496237
2021-11-03	311.01	323.00	288.00	298.09	7352980
2021-11-04	285.01	311.72	271.00	272.14	3288104
2021-11-05	272.14	301.99	271.73	297.46	2029489
2021-11-08	300.21	317.98	286.64	293.10	1731364
2021-11-09	292.76	295.68	249.07	249.68	2001493
2021-11-10	246.84	265.88	245.22	253.88	1133045
2021-11-11	253.88	276.47	253.65	270.20	998612
2021-11-12	270.00	274.54	260.34	267.03	533573
2021-11-15	269.84	279.40	266.53	273.91	683011
2021-11-16	265.70	282.90	261.96	281.50	690248
2021-11-17	275.60	284.01	271.91	274.90	729505
2021-11-18	274.28	278.63	262.70	277.95	695015
2021-11-19	270.87	289.23	268.57	286.30	961383
2021-11-22	288.62	319.40	288.62	301.60	1919000
2021-11-23	300.09	313.98	295.47	307.71	1284599
2021-11-24	305.54	316.89	303.12	312.65	890603
2021-11-26	289.08	292.99	276.30	288.96	908765
2021-11-29	308.63	316.92	301.15	305.16	802905
2021-11-30	297.00	301.19	273.35	274.59	1206254
2021-12-01	283.74	287.75	251.11	253.27	2003034
2021-12-02	255.01	273.99	251.02	268.12	1258662
2021-12-03	271.00	274.53	255.00	261.22	869404
2021-12-06	267.17	275.32	244.81	265.30	939185
2021-12-07	270.00	273.65	251.71	252.86	719385
2021-12-08	253.39	259.38	242.00	248.15	765675
2021-12-09	246.04	249.36	239.17	246.21	661329
2021-12-10	248.59	248.59	237.30	243.98	2146449
2021-12-13	243.26	243.26	229.69	234.71	1388375
2021-12-14	232.96	234.71	224.57	226.06	1408204
2021-12-15	228.51	229.99	221.25	226.56	873878
2021-12-16	229.31	230.99	212.48	216.26	945212
2021-12-17	210.00	222.58	207.98	216.54	3825205
2021-12-20	212.22	214.56	205.49	212.84	881507
2021-12-21	217.91	228.79	217.91	225.37	993468
2021-12-22	222.76	225.05	214.02	216.90	825372
2021-12-23	220.99	225.81	217.34	223.93	791747
2021-12-27	223.93	229.04	216.52	223.22	909051
2021-12-28	223.17	225.14	208.88	210.31	638691
2021-12-29	209.60	210.06	203.08	206.56	571902
2021-12-30	206.56	209.73	204.23	204.99	542946
2021-12-31	205.59	209.40	204.00	207.37	851206
2022-01-03	209.74	213.40	201.61	202.22	788070
2022-01-04	205.86	208.88	199.31	202.53	682775
2022-01-05	203.36	204.22	193.09	194.90	1261155
2022-01-06	205.00	207.12	195.78	200.00	662061
2022-01-07	200.48	202.06	194.31	197.06	515446
2022-01-10	195.70	199.97	189.89	199.60	910760
2022-01-11	198.70	201.58	194.00	198.83	705202
2022-01-12	200.39	201.75	191.57	192.05	628200
2022-01-13	192.50	198.07	191.09	191.92	806035
2022-01-14	190.00	197.26	188.56	195.31	568869
2022-01-18	190.90	196.40	189.35	192.89	909216
2022-01-19	194.40	195.00	185.94	187.69	965102
2022-01-20	187.14	197.83	182.37	186.10	852889
2022-01-21	183.46	185.07	172.61	175.09	1184662
2022-01-24	170.83	179.03	162.50	176.43	1251545
2022-01-25	170.26	173.18	162.31	169.52	1017375
2022-01-26	177.00	184.61	169.10	171.55	861543
2022-01-27	171.40	176.11	160.85	164.50	716240
2022-01-28	164.50	165.63	157.28	165.42	704989
2022-01-31	166.51	176.52	162.70	176.18	719904
2022-02-01	179.20	181.25	169.34	178.99	641428
2022-02-02	180.35	182.02	177.63	180.01	473714
2022-02-03	175.88	180.00	172.43	174.31	460163
2022-02-04	173.68	182.39	171.21	180.42	681002
2022-02-07	181.88	190.46	180.72	186.93	1325768
2022-02-08	187.37	190.99	183.75	187.33	669397
2022-02-09	189.40	201.61	189.40	200.66	1012866
2022-02-10	198.02	203.12	187.31	190.21	860213
2022-02-11	192.37	194.15	177.35	181.25	734654
2022-02-14	183.98	202.12	182.50	194.71	2271062
2022-02-15	190.38	191.23	164.62	171.25	3660142
2022-02-16	168.71	176.72	165.13	174.80	949684
2022-02-17	173.50	176.54	164.21	165.19	1125243
2022-02-18	163.72	167.12	157.52	160.45	1982804
2022-02-22	158.78	158.78	149.80	150.84	1339699
2022-02-23	151.81	157.09	148.68	149.52	1051019
2022-02-24	141.87	169.33	141.79	167.76	1136158
2022-02-25	167.62	181.93	165.86	180.01	1487107
2022-02-28	178.83	187.45	178.06	183.44	1318945
2022-03-01	183.14	186.48	177.94	180.30	1141848
2022-03-02	183.99	191.09	183.23	188.66	673754
2022-03-03	187.18	189.91	178.85	181.40	439937
2022-03-04	180.26	180.30	170.16	174.67	547391
2022-03-07	175.59	177.05	161.24	162.30	755829
2022-03-08	162.97	181.74	162.97	175.43	1080930
2022-03-09	181.49	198.00	180.34	194.74	856498
2022-03-10	187.20	201.45	186.43	201.30	769671
2022-03-11	200.64	210.75	200.64	208.00	969910
2022-03-14	208.73	225.47	207.01	213.14	1526216
2022-03-15	215.86	231.76	214.16	231.63	919855
2022-03-16	239.42	282.89	235.10	281.49	3339432
2022-03-17	276.65	299.33	274.70	298.00	1263505
2022-03-18	298.26	298.95	274.13	283.13	1875478
2022-03-21	286.46	286.46	266.40	271.63	1331025
2022-03-22	276.07	288.91	273.64	279.78	1591572
2022-03-23	274.06	283.73	267.25	267.85	639545
2022-03-24	267.01	271.51	258.94	269.01	857084
2022-03-25	272.00	272.99	259.38	262.87	1139792
2022-03-28	262.76	262.84	252.69	259.38	1093923
2022-03-29	263.34	272.50	253.42	269.88	733089
2022-03-30	264.27	269.21	255.62	256.45	860328
2022-03-31	254.75	266.21	252.50	263.30	755048
2022-04-01	266.26	278.24	249.13	260.58	1534725
2022-04-04	260.75	288.29	260.75	283.74	1105154
2022-04-05	279.34	285.88	270.81	276.71	695139
2022-04-06	260.53	264.47	236.36	246.44	1450563
2022-04-07	246.02	256.03	239.33	251.68	712133
2022-04-08	249.61	257.73	243.60	244.71	909098
2022-04-11	241.71	261.90	240.99	256.57	756015
2022-04-12	258.69	271.09	254.42	257.78	805347
2022-04-13	261.04	269.89	258.41	269.67	534457
2022-04-14	269.19	274.61	257.81	265.42	543763
2022-04-18	262.99	271.99	259.48	266.48	502424
2022-04-19	268.21	286.06	266.47	285.35	589777
2022-04-20	290.00	324.83	290.00	319.42	1783655
2022-04-21	322.65	327.80	304.17	308.82	1183067
2022-04-22	306.60	311.06	293.00	298.07	812380
2022-04-25	287.02	303.26	286.37	299.70	1509362
2022-04-26	293.67	297.04	269.38	273.53	1326049
2022-04-27	275.44	290.64	267.41	277.57	1035479
2022-04-28	283.61	286.05	256.70	273.05	903007
2022-04-29	273.05	282.80	266.76	267.67	580997
2022-05-02	263.12	293.08	259.70	280.56	1696036
2022-05-03	302.00	307.95	261.65	285.28	2096031
2022-05-04	286.08	299.00	270.77	291.21	1076715
2022-05-05	283.95	289.00	269.27	273.70	637144
2022-05-06	269.33	270.01	249.01	255.86	936263
2022-05-09	250.91	252.45	223.78	227.26	882644
2022-05-10	230.88	241.36	221.36	226.98	796413
2022-05-11	226.97	236.32	218.36	223.41	1211525
2022-05-12	221.44	227.81	211.56	219.94	695814
2022-05-13	221.05	228.89	205.06	205.13	1606103
2022-05-16	206.45	210.57	200.65	207.47	750531
2022-05-17	212.12	216.97	209.64	212.82	641309
2022-05-18	208.35	209.00	185.13	186.24	1031737
2022-05-19	182.11	187.57	174.07	179.72	1776266
2022-05-20	184.59	185.25	165.20	174.68	1001586
2022-05-23	179.58	186.29	176.89	184.60	1288564
2022-05-24	180.94	180.94	165.98	175.26	1018342
2022-05-25	173.24	186.64	173.12	179.04	838151
2022-05-26	179.30	188.28	178.58	185.04	960915
2022-05-27	190.66	202.73	189.60	200.98	1052146
2022-05-31	196.17	203.12	190.09	190.28	898723
2022-06-01	192.57	192.57	179.45	187.40	647314
2022-06-02	186.44	199.71	186.38	197.97	586696
2022-06-03	197.53	198.86	189.41	191.46	431669
2022-06-06	191.41	195.63	183.44	191.57	1132861
2022-06-07	186.73	195.58	185.84	194.54	867627
2022-06-08	191.75	192.23	179.39	184.43	856906
2022-06-09	183.13	184.06	173.27	173.28	527435
2022-06-10	171.28	174.68	166.45	168.06	654068
2022-06-13	161.02	162.68	155.25	159.00	1003106
2022-06-14	162.20	163.48	158.33	160.31	685493
2022-06-15	168.17	180.68	167.31	173.04	1313514
2022-06-16	165.00	169.09	156.72	160.43	1569023
2022-06-17	160.84	165.42	157.77	160.83	2186838
2022-06-21	165.00	168.62	155.93	159.84	800324
2022-06-22	156.04	161.75	150.45	152.98	1057331
2022-06-23	152.83	155.39	150.26	154.52	738317
2022-06-24	155.98	166.57	155.70	163.83	5613916
2022-06-27	166.32	168.82	159.18	162.78	1836781
2022-06-28	164.98	169.35	155.07	155.35	432915
2022-06-29	155.00	155.28	145.84	150.48	692668
2022-06-30	146.57	148.82	143.42	147.08	478004
2022-07-01	146.01	152.45	145.63	150.91	567929
2022-07-05	146.27	156.74	143.70	155.50	1932334
2022-07-06	154.52	157.13	144.64	148.93	1080170
2022-07-07	151.46	158.45	150.74	156.98	704457
2022-07-08	158.47	161.15	154.63	156.67	344540
2022-07-11	154.42	155.00	148.71	149.31	470803
2022-07-12	149.08	156.78	148.56	152.64	693210
2022-07-13	149.24	158.00	149.24	156.93	485239
2022-07-14	151.76	153.68	149.29	151.02	635941
2022-07-15	154.44	155.94	150.35	151.78	318507
2022-07-18	154.89	161.00	151.51	152.35	571335
2022-07-19	156.28	161.08	155.80	160.33	510704
2022-07-20	159.28	162.24	156.86	159.67	575993
2022-07-21	162.31	162.51	153.97	158.07	691101
2022-07-22	159.36	161.52	153.56	156.32	526936
2022-07-25	156.69	160.55	153.40	160.11	382968
2022-07-26	159.06	159.06	146.34	148.12	995944
2022-07-27	150.25	157.79	148.00	156.29	405447
2022-07-28	162.21	176.00	161.86	171.95	1048487
2022-07-29	171.76	186.30	171.13	182.03	1201235
2022-08-01	181.05	186.83	178.58	181.09	1663978
2022-08-02	190.55	194.99	162.55	172.54	2018364
2022-08-03	175.71	183.93	173.84	180.85	1136661
2022-08-04	180.74	185.00	177.37	177.52	737534
2022-08-05	174.22	185.01	173.56	184.11	702774
2022-08-08	187.83	194.00	186.14	187.11	1062429
2022-08-09	184.87	186.47	181.20	183.57	432820
2022-08-10	190.51	192.81	185.78	186.21	454960
2022-08-11	188.67	193.71	186.00	186.89	919513
2022-08-12	188.56	190.14	184.90	189.07	480688
2022-08-15	185.36	191.29	184.86	189.45	513982
2022-08-16	188.69	199.31	188.69	193.91	550481
2022-08-17	189.71	191.65	182.26	182.40	408653
2022-08-18	180.95	182.95	177.46	181.09	401112
2022-08-19	176.55	177.71	170.32	170.51	1086404
2022-08-22	166.08	168.37	163.15	164.22	919657
2022-08-23	167.25	173.93	166.00	173.15	805743
2022-08-24	173.55	179.69	173.55	178.21	353767
2022-08-25	179.96	186.01	179.44	185.68	368116
2022-08-26	185.39	187.48	176.53	176.60	387908
2022-08-29	175.49	178.18	174.20	176.46	356207
2022-08-30	179.00	179.34	167.78	169.52	552682
2022-08-31	170.42	173.09	167.27	167.38	3420050
2022-09-01	164.50	165.81	159.79	165.56	1012955
2022-09-02	168.21	169.19	161.34	161.73	471022
2022-09-06	161.13	162.52	154.09	154.91	2159228
2022-09-07	152.45	159.24	149.03	157.56	781198
2022-09-08	155.15	160.24	152.82	157.02	638715
2022-09-09	161.19	168.22	159.66	168.19	546973
2022-09-12	170.38	176.00	168.52	175.58	483472
2022-09-13	168.37	173.94	164.29	165.22	3059112
2022-09-14	165.57	167.00	158.53	166.96	1324135
2022-09-15	165.52	171.10	160.31	161.70	745873
2022-09-16	157.29	159.00	146.10	147.30	2299011
2022-09-19	144.86	155.79	144.26	154.17	1290703
2022-09-20	151.50	155.31	149.18	150.00	1102292
2022-09-21	152.01	158.07	149.84	150.31	1520885
2022-09-22	150.40	150.78	137.94	138.95	1024381
2022-09-23	133.75	139.12	131.83	138.25	1017961
2022-09-26	137.50	147.38	137.50	138.87	1044062
2022-09-27	142.91	150.48	140.99	145.72	1386890
2022-09-28	144.68	158.66	144.68	155.95	1325502
2022-09-29	151.10	151.81	141.16	143.58	1485143
2022-09-30	142.06	153.51	142.06	148.46	1639945
2022-10-03	153.21	160.77	152.80	157.87	1146224
2022-10-04	163.39	169.99	163.07	167.90	1659182
2022-10-05	162.46	175.70	162.46	173.81	1200373
2022-10-06	172.56	182.27	172.52	178.07	1074915
2022-10-07	173.00	183.59	173.00	175.63	2049637
2022-10-10	175.67	179.19	167.32	177.35	1112066
2022-10-11	174.23	188.36	173.45	182.82	1132853
2022-10-12	180.97	184.64	175.87	182.50	798788
2022-10-13	177.96	187.13	174.58	181.41	629662
2022-10-14	183.84	185.35	166.82	166.94	704697
2022-10-17	172.00	183.26	171.33	181.36	922841
2022-10-18	186.87	188.81	179.86	184.96	509662
2022-10-19	182.29	185.20	177.38	180.20	443745
2022-10-20	181.05	188.62	179.67	180.53	620635
2022-10-21	178.25	192.00	177.50	189.35	653964
2022-10-24	199.26	221.84	194.39	220.83	1730948
2022-10-25	219.29	238.77	218.42	230.75	1161915
2022-10-26	232.14	246.42	231.00	234.33	1091810
2022-10-27	236.57	243.51	232.34	241.35	705446
2022-10-28	242.21	244.87	233.95	243.34	929060
2022-10-31	238.67	243.24	235.98	236.46	1028313
2022-11-01	234.40	236.00	209.68	220.52	2024407
2022-11-02	220.84	229.99	214.90	219.18	1243561
2022-11-03	219.00	238.00	218.97	229.75	1586055
2022-11-04	233.86	236.30	224.99	231.86	480194
2022-11-07	232.00	241.28	227.42	240.07	666362
2022-11-08	241.34	241.34	230.67	234.35	467228
2022-11-09	230.08	233.20	220.97	223.27	446949
2022-11-10	234.50	238.25	229.11	230.07	494851
2022-11-11	231.76	234.64	224.03	228.70	598539
2022-11-14	226.15	240.19	225.38	235.13	500336
2022-11-15	240.05	246.22	236.27	236.98	481111
2022-11-16	231.26	236.20	228.18	236.12	362371
2022-11-17	230.00	230.00	221.35	226.50	563595
2022-11-18	230.07	230.75	222.76	225.51	604126
2022-11-21	225.51	228.52	222.55	224.75	573129
2022-11-22	226.86	232.10	224.62	225.41	477209
2022-11-23	223.54	225.08	218.01	222.79	710453
2022-11-25	220.31	224.64	219.70	223.96	204981
2022-11-28	219.86	223.44	219.12	220.02	642368
2022-11-29	222.05	228.48	218.47	224.95	405477
2022-11-30	223.92	227.31	219.07	223.60	2121738
2022-12-01	224.26	225.58	217.47	218.57	481420
2022-12-02	217.04	220.18	214.39	217.28	784482
2022-12-05	214.84	214.88	195.76	196.45	878357
2022-12-06	195.89	199.54	190.48	194.07	1914831
2022-12-07	193.97	196.00	189.51	189.94	1089501
2022-12-08	191.93	193.54	183.32	185.99	607737
2022-12-09	183.81	187.28	181.42	182.54	472904
2022-12-12	182.24	192.35	181.23	188.00	660149
2022-12-13	193.98	195.57	186.31	189.46	682174
2022-12-14	188.18	194.92	187.81	191.63	810220
2022-12-15	186.21	187.43	181.40	185.22	900273
2022-12-16	181.12	183.38	174.18	177.04	2414528
2022-12-19	178.72	179.42	170.73	172.08	825543
2022-12-20	171.81	174.31	170.55	171.51	768753
2022-12-21	175.05	175.56	165.65	167.32	733007
2022-12-22	162.43	163.84	154.31	155.70	998555
2022-12-23	157.64	162.10	154.73	161.41	780197
2022-12-27	160.30	161.55	155.56	156.39	472445
2022-12-28	155.91	159.49	153.55	158.23	869419
2022-12-29	160.51	163.84	159.43	162.70	656303
2022-12-30	160.99	164.79	160.60	163.93	512577
2023-01-03	165.81	167.96	162.71	164.75	1019921
2023-01-04	167.22	169.50	164.98	169.16	352169
2023-01-05	166.81	169.60	164.94	168.85	417370
2023-01-06	170.88	174.97	166.10	166.30	410320
2023-01-09	168.19	172.15	166.44	167.84	445316
2023-01-10	168.72	173.36	165.85	171.67	464829
2023-01-11	174.42	184.89	173.72	182.00	758645
2023-01-12	185.69	189.50	182.15	189.34	637521
2023-01-13	187.22	192.37	186.48	190.90	425132
2023-01-17	191.30	195.76	189.78	194.53	879443
2023-01-18	198.08	201.76	191.43	192.49	929153
2023-01-19	189.06	191.94	184.50	187.22	1031757
2023-01-20	186.54	192.79	185.92	191.93	1154577
2023-01-23	191.30	195.12	191.30	194.20	1098603
2023-01-24	192.60	194.05	187.27	188.15	268558
2023-01-25	184.00	191.67	182.76	189.56	242829
2023-01-26	190.94	192.88	185.22	189.09	300814
2023-01-27	189.09	196.69	187.59	195.69	372739
2023-01-30	194.55	198.62	190.14	190.59	514994
2023-01-31	193.00	200.16	190.75	200.04	374371
2023-02-01	199.99	214.68	199.99	210.37	761362
2023-02-02	212.25	233.00	211.40	222.85	1089144
2023-02-03	218.68	226.00	214.91	215.44	480573
2023-02-06	212.52	214.69	208.45	212.39	329321
2023-02-07	219.53	236.21	217.60	228.24	881996
2023-02-08	230.09	232.54	224.65	228.94	458870
2023-02-09	230.00	236.33	220.31	220.97	461944
2023-02-10	220.65	222.38	212.45	214.82	451528
2023-02-13	214.56	222.58	213.04	220.50	749593
2023-02-14	228.84	244.51	220.31	244.00	1110013
2023-02-15	241.38	248.90	240.10	246.59	572984
2023-02-16	242.20	251.26	241.85	247.20	434964
2023-02-17	244.23	246.93	239.01	240.84	430048
2023-02-21	234.80	237.90	224.00	225.24	612345
2023-02-22	225.09	230.00	222.58	223.53	390678
2023-02-23	224.94	229.40	219.44	220.13	326745
2023-02-24	215.00	219.63	210.64	218.21	278578
2023-02-27	220.75	223.40	218.71	221.17	570253
2023-02-28	222.40	223.21	218.81	219.66	419077
2023-03-01	218.20	222.29	215.43	218.31	287540
2023-03-02	216.21	224.48	214.15	223.66	244897
2023-03-03	225.07	232.00	224.29	231.64	310404
2023-03-06	232.31	235.99	224.74	226.57	603530
2023-03-07	225.86	229.02	220.88	222.60	241551
2023-03-08	221.73	223.42	218.90	221.93	474386
2023-03-09	222.06	223.27	208.15	208.84	335590
2023-03-10	203.31	204.52	188.00	191.84	837926
2023-03-13	186.57	191.67	178.08	188.47	785629
2023-03-14	192.35	197.20	182.08	185.77	479077
2023-03-15	178.00	187.51	175.56	187.13	524019
2023-03-16	182.86	184.32	177.62	182.60	429523
2023-03-17	180.44	180.71	171.30	173.38	1096409
2023-03-20	174.76	179.60	172.97	175.11	450885
2023-03-21	181.02	187.28	179.06	183.97	479161
2023-03-22	183.59	184.54	175.58	176.15	448549
2023-03-23	178.78	185.95	176.10	181.07	547255
2023-03-24	178.07	181.28	173.16	179.70	464816
2023-03-27	182.19	182.90	176.04	179.81	280962
2023-03-28	178.50	182.26	177.13	177.58	269696
2023-03-29	181.92	183.94	179.24	183.67	355812
2023-03-30	187.14	188.48	184.51	187.76	357857
2023-03-31	189.55	197.60	188.81	194.80	425287
2023-04-03	194.88	198.87	190.74	192.20	616848
2023-04-04	195.03	195.03	184.73	187.86	357301
2023-04-05	186.44	187.37	176.44	177.88	345410
2023-04-06	177.25	183.56	175.18	181.44	382715
2023-04-10	179.11	191.98	179.11	190.69	424766
2023-04-11	192.29	196.86	191.29	195.04	459555
2023-04-12	197.07	197.48	177.60	184.87	813346
2023-04-13	186.85	186.85	180.48	181.17	376909
2023-04-14	181.17	183.98	177.63	177.82	335643
2023-04-17	179.15	184.72	178.41	183.22	487320
2023-04-18	184.84	185.00	173.34	178.20	649092
2023-04-19	175.99	180.44	172.59	180.10	629493
2023-04-20	176.82	178.40	171.71	172.57	391913
2023-04-21	173.61	177.00	171.00	176.71	377789
2023-04-24	175.12	176.00	170.32	173.56	397042
2023-04-25	171.56	172.26	163.81	166.14	464737
2023-04-26	167.33	169.29	165.76	166.29	447433
2023-04-27	172.00	176.63	170.82	176.09	513300
2023-04-28	175.86	182.00	175.79	176.67	582806
2023-05-01	178.00	180.83	175.13	177.19	848779
2023-05-02	172.45	175.00	162.92	171.76	1163044
2023-05-03	170.00	173.22	167.75	168.09	655369
2023-05-04	167.35	169.39	161.18	162.27	592983
2023-05-05	169.00	170.99	165.03	167.47	441506
2023-05-08	166.90	169.00	160.63	162.50	665336
2023-05-09	160.50	163.65	159.41	161.41	304414
2023-05-10	164.85	164.92	160.81	163.54	322692
2023-05-11	161.99	163.89	161.03	163.55	279067
2023-05-12	164.76	165.03	157.93	158.89	225536
2023-05-15	159.34	163.56	157.98	162.91	366311
2023-05-16	161.76	163.46	157.55	157.79	231676
2023-05-17	159.22	164.20	158.75	163.13	278208
2023-05-18	163.52	164.99	158.53	162.70	276645
2023-05-19	163.88	164.28	158.79	160.32	266520
2023-05-22	161.75	165.85	158.96	165.25	271322
2023-05-23	164.65	171.86	163.65	167.11	311903
2023-05-24	165.31	166.68	159.06	164.48	332405
2023-05-25	165.61	166.76	162.67	165.46	272653
2023-05-26	165.51	166.00	159.81	162.98	338479
2023-05-30	164.19	164.88	160.50	163.27	328782
2023-05-31	170.95	173.64	163.00	167.79	1135694
2023-06-01	167.96	171.68	163.50	169.60	382548
2023-06-02	173.35	177.83	171.66	174.82	460412
2023-06-05	172.91	177.43	168.66	175.82	408765
2023-06-06	175.29	184.73	174.73	184.60	484679
2023-06-07	185.58	193.49	185.58	192.01	564563
2023-06-08	192.01	199.28	191.50	194.99	492366
2023-06-09	196.99	198.27	191.19	193.25	644257
2023-06-12	193.61	201.18	191.41	200.91	698529
2023-06-13	202.90	204.32	198.96	199.08	475805
2023-06-14	199.24	203.87	198.68	202.56	475356
2023-06-15	200.47	208.73	200.47	206.32	363993
2023-06-16	206.82	207.58	202.82	204.29	812962
2023-06-20	213.70	224.42	212.00	224.14	941280
2023-06-21	223.75	229.14	218.85	219.71	667511
2023-06-22	218.76	224.39	217.12	223.14	422382
2023-06-23	219.44	228.16	219.44	223.81	787122
2023-06-26	221.81	227.15	221.81	224.31	314492
2023-06-27	224.31	228.64	223.36	224.81	357977
2023-06-28	224.04	229.68	223.51	227.85	625258
2023-06-29	230.27	233.65	225.40	228.30	265042
2023-06-30	229.65	231.92	226.75	228.67	554528
2023-07-03	227.08	230.80	225.90	228.08	289617
2023-07-05	226.00	233.11	224.00	232.58	307251
2023-07-06	228.40	231.17	224.52	226.70	359817
2023-07-07	225.34	235.12	225.00	233.62	464820
2023-07-10	232.55	236.42	231.11	236.20	304564
2023-07-11	236.87	242.31	234.86	239.18	248453
2023-07-12	243.00	243.00	234.09	235.95	486865
2023-07-13	237.58	239.44	234.26	237.14	246541
2023-07-14	236.10	237.74	231.80	234.44	244471
2023-07-17	236.67	237.54	234.70	236.27	204331
2023-07-18	236.61	243.81	236.61	243.05	292245
2023-07-19	244.86	244.95	238.81	239.48	391369
2023-07-20	232.16	233.19	228.50	230.07	412254
2023-07-21	230.07	230.44	223.11	226.34	379115
2023-07-24	224.55	227.34	223.20	224.44	262774
2023-07-25	223.56	226.49	222.66	223.56	298192
2023-07-26	223.52	226.36	222.59	224.65	243792
2023-07-27	224.29	225.23	217.15	219.00	846538
2023-07-28	221.35	223.78	216.25	222.44	725021
2023-07-31	222.12	223.85	218.00	220.29	1025811
2023-08-01	211.28	230.22	203.74	226.76	1189258
2023-08-02	223.16	226.60	220.45	223.16	549496
2023-08-03	222.10	225.73	218.23	222.67	515822
2023-08-04	225.14	229.78	222.97	225.24	380223
2023-08-07	224.94	226.43	222.32	224.32	578609
2023-08-08	220.98	226.06	220.11	224.95	705425
2023-08-09	225.69	226.95	223.08	223.44	287091
2023-08-10	224.52	230.09	223.23	229.04	854666
2023-08-11	229.64	235.64	227.36	231.19	511729
2023-08-14	232.37	232.41	229.57	231.78	644533
2023-08-15	230.56	231.38	222.99	224.14	1359829
2023-08-16	223.64	227.71	218.66	222.24	853541
2023-08-17	222.19	226.29	221.27	223.80	680275
2023-08-18	221.25	228.32	220.96	227.44	332460
2023-08-21	228.69	230.28	226.28	229.87	681834
2023-08-22	231.79	233.10	224.32	224.94	524888
2023-08-23	224.67	231.42	222.01	231.25	612852
2023-08-24	230.44	231.50	227.00	229.16	452265
2023-08-25	230.52	231.94	216.04	216.85	1470449
2023-08-28	217.18	226.14	217.18	224.84	528606
2023-08-29	224.29	224.29	218.98	219.18	377192
2023-08-30	219.80	221.34	216.32	219.93	373433
2023-08-31	220.02	220.02	212.78	213.39	403369
2023-09-01	214.13	215.55	211.00	212.22	441030
2023-09-05	210.00	211.97	208.01	211.93	405758
2023-09-06	210.00	212.34	204.65	205.84	333936
2023-09-07	204.88	207.34	195.08	197.66	631815
2023-09-08	197.72	200.60	195.20	199.35	399647
2023-09-11	202.30	202.30	202.30	202.30	131036
2023-09-12	200.19	202.40	196.33	196.75	313385
2023-09-13	196.78	197.06	194.01	195.62	382650
2023-09-14	196.60	201.50	195.16	201.48	426389
2023-09-15	199.85	204.31	197.93	198.53	1284676
2023-09-18	197.75	200.00	196.28	197.66	346848
2023-09-19	197.52	199.06	192.80	193.50	415876
2023-09-20	194.29	195.50	190.57	190.80	326413
2023-09-21	188.47	190.07	187.01	188.56	408828
2023-09-22	188.81	189.37	180.56	182.00	528781
2023-09-25	180.81	184.25	180.14	180.84	592160
2023-09-26	179.39	180.88	176.94	177.89	438241
2023-09-27	178.69	181.66	176.11	178.37	488710
2023-09-28	178.63	182.88	178.37	180.87	262433
2023-09-29	181.79	183.24	177.14	179.69	259879
2023-10-02	178.54	180.30	173.09	173.87	467652
2023-10-03	172.60	173.36	167.63	168.87	670521
2023-10-04	169.46	170.89	166.92	169.69	613483
2023-10-05	169.00	175.78	168.79	174.00	629698
2023-10-06	173.02	182.63	172.09	178.68	548085
2023-10-09	175.41	182.03	175.01	179.91	354865
2023-10-10	181.70	183.28	180.51	181.13	402200
2023-10-11	182.33	184.54	181.10	184.33	308278
2023-10-12	184.33	184.33	177.58	179.22	462315
2023-10-13	179.17	181.19	173.03	173.55	399708
2023-10-16	175.62	179.74	175.31	175.55	780323
2023-10-17	174.68	181.16	174.17	180.28	477116
2023-10-18	178.50	178.55	174.99	175.48	315491
2023-10-19	174.73	177.34	168.65	169.16	522159
2023-10-20	169.79	176.04	169.79	173.94	395257
2023-10-23	172.54	176.80	172.02	172.81	374588
2023-10-24	175.58	175.94	169.97	172.33	355288
2023-10-25	171.76	173.31	166.86	167.17	320415
2023-10-26	165.00	166.85	158.33	160.15	679715
2023-10-27	160.39	163.44	157.70	160.95	572307
2023-10-30	162.31	164.42	161.02	163.16	427821
2023-10-31	163.70	164.91	161.54	162.80	530947
2023-11-01	162.44	166.77	160.22	164.00	698095
2023-11-02	178.50	190.93	178.37	186.98	1089093
2023-11-03	191.49	201.64	191.49	200.02	892645
2023-11-06	201.48	202.95	197.09	200.44	796300
2023-11-07	199.99	199.99	189.65	192.02	593566
2023-11-08	192.66	192.83	188.02	189.32	363152
2023-11-09	190.77	192.37	187.16	188.97	226535
2023-11-10	189.24	189.44	185.02	187.70	191647
2023-11-13	186.11	188.04	184.21	186.60	319114
2023-11-14	192.36	196.47	192.36	193.86	415659
2023-11-15	193.21	203.53	192.50	192.70	314053
2023-11-16	192.20	192.76	185.45	185.95	286638
2023-11-17	188.35	190.91	187.70	189.26	407314
2023-11-20	189.36	190.40	186.23	189.08	255044
2023-11-21	187.06	189.80	185.00	185.20	318419
2023-11-22	186.96	189.76	185.36	186.20	263979
2023-11-24	186.09	188.81	184.78	185.64	125077
2023-11-27	183.95	184.96	180.48	183.83	400746
2023-11-28	183.35	183.35	177.57	178.89	492225
2023-11-29	180.94	186.46	177.03	177.40	340173
2023-11-30	178.05	184.49	177.19	182.85	504118
2023-12-01	182.69	196.02	181.32	195.71	653471
2023-12-04	195.45	201.44	193.32	193.39	444690
2023-12-05	191.54	191.98	183.19	183.97	553611
2023-12-06	198.65	203.80	188.63	189.12	940716
2023-12-07	187.00	191.47	183.87	191.03	1422032
2023-12-08	191.34	195.38	188.58	189.75	1313124
2023-12-11	191.62	199.43	188.69	197.46	1582972
2023-12-12	197.46	197.50	193.43	193.58	514817
2023-12-13	193.12	204.77	190.47	200.43	1456877
2023-12-14	197.59	202.50	191.78	192.57	1039014
2023-12-15	192.71	196.81	189.18	194.44	1114933
2023-12-18	195.05	195.05	188.15	188.64	691395
2023-12-19	190.05	191.10	187.09	188.73	433389
2023-12-20	186.18	189.43	178.38	178.50	564510
2023-12-21	179.90	184.81	178.50	184.78	383007
2023-12-22	185.87	188.36	182.09	182.27	227484
2023-12-26	182.70	183.80	180.65	180.85	181439
2023-12-27	180.65	181.12	178.65	179.51	326286
2023-12-28	178.92	180.35	177.09	178.01	259270
2023-12-29	177.20	179.36	174.37	177.26	349268
2024-01-02	177.02	181.50	174.84	175.65	466630
2024-01-03	172.26	173.55	166.97	167.09	753016
2024-01-04	166.00	169.31	165.52	165.98	501905
2024-01-05	165.00	169.41	164.60	166.04	331182
2024-01-08	165.03	170.84	164.00	170.83	346859
2024-01-09	168.10	170.84	166.69	170.21	375140
2024-01-10	169.50	170.70	168.12	168.94	214299
2024-01-11	166.69	168.00	162.22	166.47	893279
2024-01-12	166.99	167.35	159.55	160.51	479757
2024-01-16	160.06	160.06	156.74	159.33	776627
2024-01-17	157.76	159.49	157.33	159.44	523599
2024-01-18	161.50	164.34	161.26	163.64	491621
2024-01-19	163.52	165.42	160.22	164.19	570988
2024-01-22	166.69	171.61	164.28	169.72	567834
2024-01-23	172.58	173.01	165.36	167.95	407755
2024-01-24	170.00	170.00	165.80	166.90	268310
2024-01-25	173.07	176.57	170.82	173.41	703221
2024-01-26	174.76	176.15	171.96	174.19	338819
2024-01-29	172.90	176.79	171.99	175.46	495074
2024-01-30	173.69	175.55	170.81	171.00	685034
2024-01-31	170.20	172.25	163.52	163.71	390432
2024-02-01	165.01	168.49	161.76	162.75	363196
2024-02-02	161.12	164.21	157.45	161.63	459101
2024-02-05	159.40	160.09	155.00	155.89	595935
2024-02-06	153.80	167.32	153.07	165.23	635806
2024-02-07	166.29	167.40	163.20	166.41	676450
2024-02-08	164.64	166.69	161.60	166.14	295270
2024-02-09	166.14	169.01	165.15	168.88	464985
2024-02-12	168.83	171.44	167.24	168.36	1391709
2024-02-13	160.77	161.00	128.42	129.81	4304243
2024-02-14	131.60	133.94	119.42	119.91	3292737
2024-02-15	121.08	123.47	117.11	121.08	1908535
2024-02-16	119.21	120.75	112.13	112.25	1522979
2024-02-20	110.24	110.81	105.98	106.25	1379492
2024-02-21	105.59	107.18	100.52	101.14	1459935
2024-02-22	101.89	103.06	99.60	100.05	1040186
2024-02-23	100.05	107.83	99.80	105.04	1757766
2024-02-26	104.28	109.31	102.87	107.19	1478816
2024-02-27	107.80	110.13	105.39	107.02	776092
2024-02-28	106.05	108.12	105.77	107.93	603332
2024-02-29	108.73	110.81	106.66	108.04	1274427
2024-03-01	108.11	112.35	106.61	110.52	1151272
2024-03-04	110.69	110.97	106.28	106.45	630214
2024-03-05	105.91	106.28	103.79	105.34	792574
2024-03-06	106.74	106.87	104.34	105.17	605798
2024-03-07	106.00	112.52	105.08	111.49	1005288
2024-03-08	112.44	117.63	110.28	111.96	1248203
2024-03-11	111.47	112.81	110.63	111.76	423547
2024-03-12	111.92	113.69	109.40	113.11	403729
2024-03-13	113.67	116.50	112.26	113.10	518599
2024-03-14	113.53	113.60	106.91	107.55	476655
2024-03-15	107.38	109.25	106.58	107.70	845057
2024-03-18	106.68	109.54	104.78	108.12	666825
2024-03-19	110.00	116.12	109.63	115.71	1051465
2024-03-20	114.81	117.54	113.60	116.60	681691
2024-03-21	117.41	119.25	115.18	115.25	353678
2024-03-22	114.79	115.60	112.19	113.47	455346
2024-03-25	116.88	119.74	116.43	118.47	625015
2024-03-26	119.31	120.04	116.47	118.53	554946
2024-03-27	120.00	123.88	119.04	123.23	711056
2024-03-28	123.73	124.18	121.70	122.46	1762931
2024-04-01	122.46	126.00	121.00	125.78	1142579
2024-04-02	123.23	123.53	120.71	122.25	462668
2024-04-03	122.09	123.10	119.06	121.11	531591
2024-04-04	124.20	126.16	119.69	120.30	819277
2024-04-05	119.14	122.51	119.04	121.42	948797
2024-04-08	121.48	122.89	119.85	121.96	721741
2024-04-09	122.07	126.77	122.07	123.56	344186
2024-04-10	119.00	120.64	118.54	119.94	489938
2024-04-11	120.40	122.00	117.79	121.04	1319962
2024-04-12	120.00	120.71	113.86	114.73	905326
2024-04-15	115.77	116.74	111.76	111.91	766443
2024-04-16	110.87	110.87	107.85	108.47	943435
2024-04-17	108.47	110.16	105.22	105.35	681311
2024-04-18	105.49	105.49	100.03	102.00	929926
2024-04-19	101.24	103.98	101.00	101.65	758539
2024-04-22	102.16	103.46	98.84	102.09	635272
2024-04-23	100.72	104.42	99.50	102.62	564167
2024-04-24	102.68	103.87	100.67	103.30	467089
2024-04-25	101.08	101.22	93.53	99.57	1658153
2024-04-26	98.38	102.41	98.38	100.75	737755
2024-04-29	101.99	105.36	101.26	103.56	626155
2024-04-30	101.01	102.06	94.71	95.45	1246618
2024-05-01	95.44	97.90	93.90	94.75	915988
2024-05-02	110.27	118.44	109.45	113.77	2401349
2024-05-03	116.43	118.20	111.88	115.60	1058913
2024-05-06	117.11	122.00	116.80	121.48	953814
2024-05-07	122.00	124.00	120.93	121.61	731921
2024-05-08	119.19	121.33	118.88	120.44	726978
2024-05-09	120.79	122.50	119.75	120.21	427926
2024-05-10	121.59	121.59	117.44	119.36	431675
2024-05-13	120.58	126.44	119.35	123.54	1429307
2024-05-14	127.12	132.25	125.89	127.91	811809
2024-05-15	129.62	130.00	121.56	121.95	552555
2024-05-16	121.36	122.50	120.00	121.82	371908
2024-05-17	121.41	121.99	117.44	118.31	843384
2024-05-20	117.63	119.50	116.64	118.27	781666
2024-05-21	117.63	118.07	113.28	113.85	611807
2024-05-22	113.60	115.44	112.92	113.65	364387
2024-05-23	114.15	114.15	107.90	109.86	397241
2024-05-24	110.59	112.04	108.85	111.91	366789
2024-05-28	113.31	113.93	110.77	111.24	429620
2024-05-29	108.90	111.00	108.83	109.26	558658
2024-05-30	109.96	112.28	109.77	111.11	307443
2024-05-31	112.25	114.02	110.99	113.73	406357
2024-06-03	114.85	114.98	111.83	113.04	356518
2024-06-04	112.17	113.22	108.41	109.19	403619
2024-06-05	109.90	111.22	108.40	110.98	262840
2024-06-06	110.78	110.78	106.50	108.23	410408
2024-06-07	106.19	109.54	105.50	108.21	295369
2024-06-10	106.43	108.75	105.50	106.98	493373
2024-06-11	105.23	105.84	103.99	104.26	524029
2024-06-12	107.70	113.73	107.35	111.60	950493
2024-06-13	111.43	111.43	107.01	108.21	330137
2024-06-14	106.03	107.73	103.31	105.25	655167
2024-06-17	104.78	106.08	102.53	105.53	351622
2024-06-18	105.27	106.96	104.34	104.41	470199
2024-06-20	104.05	113.05	102.59	111.77	1134286
2024-06-21	111.47	114.00	110.57	112.38	772477
2024-06-24	112.38	115.65	111.83	112.50	624733
2024-06-25	111.83	112.20	108.22	110.81	791338
2024-06-26	109.81	110.30	107.97	108.06	535184
2024-06-27	108.11	109.74	105.37	105.66	1091123
2024-06-28	106.66	109.00	102.39	104.52	727166
2024-07-01	104.73	108.18	100.80	101.28	520997
2024-07-02	102.15	105.14	101.89	105.03	433380
2024-07-03	106.64	109.55	105.15	107.28	347750
2024-07-05	106.99	107.74	104.78	105.15	416719
2024-07-08	105.70	106.69	101.50	102.02	836384
2024-07-09	101.58	102.74	99.03	102.03	675951
2024-07-10	101.43	101.91	98.21	99.01	615694
2024-07-11	101.84	104.51	100.10	103.68	790586
2024-07-12	105.07	107.93	103.58	107.43	636485
2024-07-15	107.44	111.59	106.02	108.13	529743
2024-07-16	109.84	110.97	107.67	110.92	376824
2024-07-17	109.06	114.06	109.06	112.13	498871
2024-07-18	110.41	113.14	108.64	109.15	291818
2024-07-19	108.64	108.64	101.67	101.85	465285
2024-07-22	102.21	106.59	99.73	105.76	513511
2024-07-23	104.54	105.53	103.27	104.53	238477
2024-07-24	103.60	104.84	97.14	97.28	535002
2024-07-25	97.84	103.88	96.66	101.59	501541
2024-07-26	104.31	104.88	101.82	104.74	340049
2024-07-29	103.63	104.49	99.73	100.78	530118
2024-07-30	101.16	102.00	96.25	98.62	594916
2024-07-31	99.36	105.31	98.00	101.01	472378
2024-08-01	100.36	102.45	93.70	94.50	573639
2024-08-02	92.11	92.11	84.36	84.44	1137943
2024-08-05	79.99	86.75	79.03	83.96	1255004
2024-08-06	87.00	89.78	83.32	86.27	1355707
2024-08-07	88.08	90.38	84.74	86.93	1790064
2024-08-08	88.33	91.74	88.20	89.29	1496561
2024-08-09	88.10	88.56	84.93	86.96	454982
2024-08-12	86.41	86.49	82.25	83.11	695260
2024-08-13	83.64	85.12	82.35	84.63	396357
2024-08-14	85.27	85.53	82.90	84.32	447036
2024-08-15	87.11	89.56	86.76	87.73	335264
2024-08-16	87.35	88.55	86.69	87.50	230256
2024-08-19	88.08	90.19	87.52	88.89	297731
2024-08-20	88.89	90.17	87.56	88.98	179404
2024-08-21	90.00	91.65	88.64	91.24	279018
2024-08-22	90.69	91.04	84.50	84.89	432418
2024-08-23	86.17	89.28	85.10	87.92	446204
2024-08-26	88.98	90.11	87.85	89.03	367578
2024-08-27	87.60	87.77	85.32	86.24	526722
2024-08-28	85.50	86.57	81.26	81.33	675224
2024-08-29	82.01	83.77	81.33	82.64	324664
2024-08-30	83.45	83.69	81.48	81.99	322255
2024-09-03	80.40	80.98	75.15	75.31	972747
2024-09-04	75.00	78.55	74.41	74.52	743567
2024-09-05	74.63	75.17	71.10	71.19	835382
2024-09-06	71.47	72.35	68.76	69.16	587238
2024-09-09	69.24	70.34	66.00	69.69	852524
2024-09-10	69.22	69.22	65.73	67.43	749732
2024-09-11	67.29	69.30	66.06	69.11	644340
2024-09-12	69.69	70.80	67.65	70.27	460371
2024-09-13	72.17	76.72	70.92	76.36	664217
2024-09-16	76.85	81.91	76.43	79.13	754507
2024-09-17	81.33	83.22	79.60	83.09	759696
2024-09-18	83.09	89.90	83.09	85.08	1061453
2024-09-19	88.04	89.11	85.59	87.23	681862
2024-09-20	86.41	87.40	85.39	85.90	838496
2024-09-23	86.89	87.92	85.57	86.53	448866
2024-09-24	88.54	90.82	86.74	87.16	417689
2024-09-25	86.73	86.80	82.21	82.35	679487
2024-09-26	84.89	87.67	84.56	85.62	655785
2024-09-27	87.12	89.88	85.78	87.59	815845
2024-09-30	86.62	88.54	86.39	87.59	386631
2024-10-01	87.50	87.50	84.36	85.85	474589
2024-10-02	84.84	88.64	83.59	86.67	461761
2024-10-03	85.55	86.11	82.93	83.86	361132
2024-10-04	86.71	89.50	85.88	88.35	523886
2024-10-07	87.29	89.48	86.73	89.03	416892
2024-10-08	87.96	88.76	86.25	87.76	304990
2024-10-09	87.81	89.71	86.93	87.65	444401
2024-10-10	86.81	86.81	83.16	84.40	748683
2024-10-11	83.77	84.40	80.53	83.04	793375
2024-10-14	82.47	83.17	80.45	80.93	654746
2024-10-15	80.84	81.17	77.33	77.47	1330159
2024-10-16	78.81	82.97	76.72	82.13	1075311
2024-10-17	81.43	82.33	78.75	80.26	660379
2024-10-18	81.11	82.51	79.83	81.05	583252
2024-10-21	80.63	81.30	78.41	79.47	565442
2024-10-22	79.66	80.21	77.61	79.65	494931
2024-10-23	78.98	80.73	76.79	78.55	426991
2024-10-24	79.90	83.75	79.21	83.57	1056451
2024-10-25	84.75	85.70	81.52	82.36	664994
2024-10-28	82.94	86.19	82.62	85.44	917666
2024-10-29	84.29	87.91	84.00	87.10	853220
2024-10-30	85.85	88.78	84.87	85.94	606018
2024-10-31	86.55	86.55	82.75	83.00	824400
2024-11-01	87.00	100.99	85.00	92.06	2490843
2024-11-04	91.04	94.32	89.00	90.27	1008411
2024-11-05	89.29	91.75	86.60	88.51	665123
2024-11-06	93.21	97.45	92.25	96.43	983674
2024-11-07	96.46	97.34	94.19	94.79	902734
2024-11-08	94.39	94.39	89.04	92.95	623896
2024-11-11	95.00	96.88	92.45	96.83	514057
2024-11-12	94.27	100.50	92.52	99.20	770603
2024-11-13	99.55	106.80	99.34	105.63	1015000
2024-11-14	106.09	109.80	104.40	106.56	1107745
2024-11-15	106.63	107.54	99.81	100.25	595291
2024-11-18	97.52	102.41	96.43	100.94	581477
2024-11-19	99.42	100.25	97.60	100.06	399021
2024-11-20	99.40	101.70	97.32	99.06	569400
2024-11-21	99.25	104.45	98.63	101.64	506521
2024-11-22	100.54	104.20	100.54	102.67	545956
2024-11-25	105.44	112.40	105.40	108.81	1021918
2024-11-26	108.18	110.03	106.59	107.37	365169
2024-11-27	108.16	110.50	108.00	108.84	329932
2024-11-29	110.62	111.00	108.11	109.07	227208
2024-12-02	108.92	109.82	104.50	105.93	804788
2024-12-03	105.38	106.55	99.65	102.89	869588
2024-12-04	102.52	103.55	98.36	101.47	518487
2024-12-05	102.24	103.00	98.45	98.76	360282
2024-12-06	101.19	104.00	99.51	102.46	446213
2024-12-09	103.49	104.00	100.10	100.21	385463
2024-12-10	100.89	102.25	98.24	100.49	670765
2024-12-11	101.14	102.08	98.14	99.14	537630
2024-12-12	98.41	98.49	95.20	96.09	465583
2024-12-13	96.28	96.76	91.89	92.19	432011
2024-12-16	91.07	91.37	88.88	90.79	649348
2024-12-17	90.29	91.50	87.85	89.17	516374
2024-12-18	89.98	89.98	82.30	83.48	688066
2024-12-19	84.72	85.79	80.70	80.94	692136
2024-12-20	80.51	84.45	80.00	80.98	1411925
2024-12-23	80.93	82.10	79.66	81.42	845077
2024-12-24	80.91	83.49	79.77	81.39	340806
2024-12-26	80.65	82.64	79.90	81.97	497123
2024-12-27	81.50	83.28	79.90	80.96	520611
2024-12-30	79.73	80.61	75.88	78.86	619499
2024-12-31	79.67	81.45	79.08	80.61	447801
2025-01-02	81.79	82.28	79.73	80.44	484280
2025-01-03	81.01	82.92	78.91	81.76	603707
2025-01-06	83.02	86.72	82.97	84.73	498496
2025-01-07	85.78	88.57	84.73	88.46	690427
2025-01-08	86.60	86.82	83.84	85.92	536452
2025-01-10	84.03	84.84	81.55	84.56	639129
2025-01-13	83.34	84.16	82.24	83.73	383189
2025-01-14	85.61	86.29	83.84	85.72	622697
2025-01-15	87.59	89.92	87.59	88.79	587044
2025-01-16	88.76	90.50	87.85	88.68	476958
2025-01-17	90.06	91.00	89.28	90.19	1165509
2025-01-21	91.50	91.99	88.50	90.30	444956
2025-01-22	89.79	91.88	89.00	91.30	527541
2025-01-23	90.21	92.08	87.00	90.92	484515
2025-01-24	91.04	92.15	89.50	90.02	323780
2025-01-27	88.76	91.03	87.80	89.27	435115
2025-01-28	89.56	92.50	88.30	92.31	584821
2025-01-29	92.86	93.87	90.22	91.81	371981
2025-01-30	92.35	95.06	92.07	93.64	510438
2025-01-31	93.84	94.34	89.47	89.70	483310
2025-02-03	86.07	90.14	84.80	87.70	585896
2025-02-04	87.26	89.72	87.26	89.17	462272
2025-02-05	89.35	91.17	87.73	88.00	342137
2025-02-06	89.44	91.50	89.02	90.82	328370
2025-02-07	90.34	90.66	86.96	87.01	460009
2025-02-10	88.03	90.66	85.58	90.43	582779
2025-02-11	88.55	91.82	88.50	89.71	1043182
2025-02-12	88.60	88.60	80.00	83.59	1668725
2025-02-13	83.14	87.60	82.33	87.19	1398066
2025-02-14	88.13	92.53	86.62	90.75	1079094
2025-02-18	91.02	97.99	89.49	96.50	1056413
2025-02-19	96.50	96.87	94.05	94.19	667037
2025-02-20	94.19	95.71	92.50	93.83	777549
2025-02-21	94.28	95.48	85.85	87.10	696714
2025-02-24	87.81	87.81	85.11	86.45	720656
2025-02-25	86.75	86.75	82.41	83.45	683413
2025-02-26	84.23	85.75	80.35	80.57	1502581
2025-02-27	80.90	82.05	79.60	80.22	496985
2025-02-28	79.90	81.28	77.50	79.01	836334
2025-03-03	79.93	80.68	73.83	74.23	967557
2025-03-04	72.35	78.56	70.30	76.34	1453320
2025-03-05	77.50	78.00	73.95	76.61	840781
2025-03-06	75.32	76.24	73.09	73.80	466129
2025-03-07	73.11	74.80	71.91	74.49	714426
2025-03-10	73.83	74.38	70.85	71.59	1102620
2025-03-11	71.41	71.76	61.41	63.79	2269065
2025-03-12	65.01	65.99	61.90	62.64	1046671
2025-03-13	63.04	63.66	54.03	55.49	3463489
2025-03-14	57.52	63.18	55.69	61.95	2110013
2025-03-17	62.16	64.58	59.13	59.20	1177945
2025-03-18	58.33	59.41	56.19	58.01	1162203
2025-03-19	58.33	62.21	58.22	60.90	1325108
2025-03-20	60.75	61.73	55.61	57.92	1668104
2025-03-21	56.21	61.26	55.94	60.65	1287726
2025-03-24	61.96	62.76	59.65	60.66	1334026
2025-03-25	60.59	60.92	58.88	59.48	1435643
2025-03-26	59.80	62.15	58.89	61.55	1351004
2025-03-27	64.90	77.67	64.60	74.16	6017502
2025-03-28	74.01	75.20	71.38	74.66	3228762
2025-03-31	73.29	77.96	71.57	75.90	3503125
2025-04-01	76.47	76.47	72.79	75.35	1471359
2025-04-02	74.83	79.00	74.02	76.78	1233548
2025-04-03	75.01	75.85	71.66	72.61	1911380
2025-04-04	69.45	69.93	62.23	69.20	2377082
2025-04-07	67.05	74.93	65.17	69.42	1927734
2025-04-08	70.96	71.99	62.17	62.86	2905930
2025-04-09	62.21	75.21	62.21	73.92	2071835
2025-04-10	70.31	71.68	66.69	70.87	2957773
2025-04-11	70.76	70.86	66.82	69.68	1323128
2025-04-14	71.71	72.97	69.08	71.30	1028649
2025-04-15	71.66	72.16	68.28	69.70	1239325
2025-04-16	71.40	73.18	66.79	72.69	2058638
2025-04-17	74.15	85.14	73.45	84.59	3388073
2025-04-21	82.22	82.22	78.71	80.66	2261154
2025-04-22	81.04	85.79	81.04	84.89	1338002
2025-04-23	88.00	88.45	84.79	86.31	2055663
2025-04-24	86.91	93.03	85.86	91.39	1466895
2025-04-25	91.21	95.14	90.21	93.81	1620851
2025-04-28	94.50	95.52	91.86	94.60	1218396
2025-04-29	93.76	95.89	91.23	91.76	1340702
2025-04-30	89.01	92.67	87.06	92.63	1475310
2025-05-01	93.32	95.80	92.02	92.97	1118689
2025-05-02	93.77	97.48	93.77	96.17	1000342
2025-05-05	94.47	98.64	93.90	96.30	1199102
2025-05-06	96.15	97.72	95.01	97.29	1171450
2025-05-07	97.94	101.94	97.26	100.50	1998482
2025-05-08	102.45	102.76	90.01	101.09	2531726
2025-05-09	102.11	107.10	101.74	104.13	1982639
2025-05-12	108.44	109.30	101.01	103.76	1946976
2025-05-13	102.87	109.14	99.60	106.35	1311314
2025-05-14	105.98	107.02	103.98	105.84	730778
2025-05-15	105.56	107.17	103.82	105.67	970893
2025-05-16	106.00	109.90	105.29	108.84	1013272
2025-05-19	106.12	113.71	105.00	112.72	1220519
2025-05-20	113.09	114.25	111.59	112.00	1321053
2025-05-21	111.00	111.48	108.07	108.97	1085843
2025-05-22	108.60	117.81	107.30	117.75	2240879
2025-05-23	116.70	121.38	116.13	119.71	1498419
2025-05-27	121.51	123.24	119.92	122.57	1113281
2025-05-28	121.94	124.37	120.16	120.49	917689
2025-05-29	121.19	122.47	118.00	119.49	779139
2025-05-30	119.23	122.32	118.12	121.79	1239578
2025-06-02	122.50	122.50	117.26	119.51	1398985
2025-06-03	121.00	121.12	116.07	116.71	973950
2025-06-04	116.19	116.55	109.93	112.27	1934973
2025-06-05	112.81	119.56	111.59	116.14	1523186
2025-06-06	117.72	123.50	115.41	123.00	1437787
2025-06-09	124.90	129.96	124.19	126.10	1175205
2025-06-10	122.69	129.00	122.20	125.87	790142
2025-06-11	127.32	128.45	125.98	126.91	538291
2025-06-12	126.72	127.00	122.54	125.21	758888
2025-06-13	123.46	124.14	119.88	121.91	963600
2025-06-16	123.67	127.92	123.01	127.54	682449
2025-06-17	127.65	128.50	126.36	127.81	1148997
2025-06-18	128.66	130.74	127.04	129.86	604152
2025-06-20	130.84	135.33	130.70	134.44	2015607
2025-06-23	133.50	147.82	132.76	147.00	1712956
2025-06-24	149.19	174.04	148.90	171.86	3410420
2025-06-25	168.66	176.76	167.37	175.73	2591988

Explore More About CAR

Coins representing dividend payouts and trends

CAR Dividend History

Discover Avis Budget Group'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

CAR Stock Split History

Discover Avis Budget Group'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

CAR Historical Prices

Explore Avis Budget Group's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics