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

CCOI Historical Prices

Summary

Key Stock Metrics

29.62

(August 8, 2025)

52-Week Low

86.76

(November 7, 2024)

52-Week High

92.96

(April 22, 2020)

All-Time High

38.23

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-03-06	7.68	8.00	7.46	7.88	272600
2006-03-07	7.63	7.63	6.86	7.44	423700
2006-03-08	7.36	7.75	7.20	7.57	249300
2006-03-09	7.57	7.79	7.45	7.71	178100
2006-03-10	7.73	8.22	7.56	8.17	208300
2006-03-13	8.25	8.25	7.67	8.00	158400
2006-03-14	8.04	8.05	7.69	8.03	72100
2006-03-15	7.98	8.10	7.86	8.10	111100
2006-03-16	8.00	8.25	7.98	8.13	104900
2006-03-17	8.19	9.50	8.01	9.18	546100
2006-03-20	9.25	9.45	9.01	9.25	327000
2006-03-21	9.25	9.43	9.10	9.19	322500
2006-03-22	9.14	9.25	8.93	9.03	326000
2006-03-23	9.04	9.14	8.60	8.80	356100
2006-03-24	8.86	8.86	8.55	8.58	185900
2006-03-27	8.64	8.76	8.45	8.60	238300
2006-03-28	8.60	9.50	8.57	8.99	364700
2006-03-29	9.10	9.24	8.67	9.16	308500
2006-03-30	9.27	9.75	9.01	9.55	523300
2006-03-31	9.62	9.77	9.40	9.75	393900
2006-04-03	9.75	10.35	9.67	10.15	497200
2006-04-04	10.15	10.25	10.00	10.20	375300
2006-04-05	10.15	10.37	10.05	10.25	337900
2006-04-06	10.25	10.25	9.89	10.08	246900
2006-04-07	10.10	10.27	10.00	10.19	136600
2006-04-10	10.15	10.36	9.75	10.26	1297500
2006-04-11	10.29	10.35	8.70	9.63	949800
2006-04-12	9.55	9.62	9.20	9.40	296100
2006-04-13	9.35	9.99	9.35	9.89	307100
2006-04-17	9.83	9.93	9.56	9.85	236600
2006-04-18	9.97	10.18	9.63	10.07	232000
2006-04-19	10.05	10.26	9.90	10.26	295500
2006-04-20	10.19	10.64	10.08	10.61	291300
2006-04-21	10.61	10.83	10.49	10.53	141500
2006-04-24	10.48	10.59	10.12	10.47	611400
2006-04-25	10.42	10.53	10.40	10.48	226000
2006-04-26	10.57	10.62	10.39	10.40	151700
2006-04-27	10.32	11.00	9.71	10.77	250900
2006-04-28	10.67	10.67	10.27	10.55	115900
2006-05-01	10.50	11.24	10.22	10.87	219800
2006-05-02	10.87	11.75	10.83	11.60	378100
2006-05-03	11.60	12.11	11.45	12.10	476100
2006-05-04	12.10	12.41	11.91	12.10	100100
2006-05-05	12.08	12.11	11.43	11.74	168500
2006-05-08	11.69	11.90	11.31	11.61	96500
2006-05-09	11.60	11.81	11.39	11.51	143300
2006-05-10	11.49	11.71	10.90	11.13	267200
2006-05-11	11.00	11.41	10.66	11.40	309000
2006-05-12	11.30	11.98	11.00	11.87	268600
2006-05-15	11.68	12.10	11.31	11.66	147600
2006-05-16	11.74	11.78	11.10	11.64	114300
2006-05-17	11.66	11.66	11.10	11.20	100800
2006-05-18	11.12	11.63	11.12	11.43	177900
2006-05-19	11.26	11.30	10.65	10.83	510500
2006-05-22	10.76	10.78	10.12	10.22	356100
2006-05-23	10.25	10.61	9.98	10.04	184400
2006-05-24	10.04	10.04	9.37	9.37	534000
2006-05-25	9.37	9.69	9.28	9.39	267900
2006-05-26	9.43	9.94	9.42	9.62	170600
2006-05-30	9.64	9.78	9.11	9.20	379100
2006-05-31	9.20	9.50	9.00	9.20	310200
2006-06-01	9.20	9.45	8.90	9.30	611800
2006-06-02	9.03	9.35	8.69	9.00	4679300
2006-06-05	9.00	9.48	8.97	9.12	695600
2006-06-06	9.11	9.25	8.97	9.19	543800
2006-06-07	9.21	9.40	9.05	9.26	541000
2006-06-08	9.30	9.30	8.76	9.05	510800
2006-06-09	9.10	9.12	8.50	8.96	345000
2006-06-12	8.99	9.03	8.17	8.50	293600
2006-06-13	8.52	8.77	8.17	8.33	621800
2006-06-14	8.35	8.41	7.79	8.29	209100
2006-06-15	8.28	8.90	8.26	8.83	311200
2006-06-16	8.84	8.94	8.32	8.80	348700
2006-06-19	8.78	8.86	8.32	8.41	511800
2006-06-20	8.38	8.38	7.90	8.00	310100
2006-06-21	7.98	8.75	7.94	8.50	482600
2006-06-22	8.46	8.74	8.46	8.71	237300
2006-06-23	8.76	8.97	8.68	8.71	244600
2006-06-26	8.75	8.89	8.64	8.77	356700
2006-06-27	8.80	8.97	8.56	8.80	267800
2006-06-28	8.80	8.92	8.70	8.90	216100
2006-06-29	8.90	9.46	8.47	9.17	390000
2006-06-30	9.17	9.44	9.13	9.37	1644500
2006-07-03	9.36	9.75	9.32	9.71	240000
2006-07-05	9.65	9.78	9.44	9.69	319500
2006-07-06	9.69	9.78	9.50	9.62	433700
2006-07-07	9.64	10.00	9.30	9.39	618002
2006-07-10	9.43	9.46	8.91	9.06	152802
2006-07-11	9.02	9.04	8.75	9.01	137824
2006-07-12	8.97	9.09	8.73	8.76	42212
2006-07-13	8.72	8.98	8.56	8.66	327090
2006-07-14	8.68	8.68	8.15	8.16	387743
2006-07-17	8.14	8.70	8.14	8.67	469966
2006-07-18	8.66	8.96	8.35	8.87	202537
2006-07-19	8.89	9.27	8.89	9.15	304141
2006-07-20	9.18	9.41	8.95	9.03	102602
2006-07-21	9.05	9.05	8.46	8.79	139661
2006-07-24	8.84	9.13	8.84	9.13	97776
2006-07-25	9.10	9.15	8.99	8.99	79164
2006-07-26	8.90	9.25	8.46	9.12	185516
2006-07-27	9.17	9.26	8.80	9.10	133569
2006-07-28	9.15	9.21	8.88	8.98	123821
2006-07-31	8.92	9.11	8.72	8.97	157252
2006-08-01	9.03	9.03	8.51	8.62	362963
2006-08-02	8.61	8.68	8.39	8.53	164211
2006-08-03	8.48	8.49	8.24	8.42	205316
2006-08-04	8.43	8.57	8.00	8.32	344749
2006-08-07	8.23	8.31	8.05	8.28	102208
2006-08-08	8.38	8.45	8.08	8.21	128795
2006-08-09	8.41	8.58	8.35	8.50	452118
2006-08-10	8.45	8.55	8.25	8.26	157686
2006-08-11	8.23	8.27	7.96	8.00	223652
2006-08-14	8.05	8.18	7.91	7.96	204931
2006-08-15	8.00	8.20	7.93	8.06	488661
2006-08-16	8.20	8.24	7.87	7.97	220291
2006-08-17	8.03	8.33	7.95	8.16	247154
2006-08-18	8.22	8.50	8.07	8.45	111815
2006-08-21	8.39	8.52	8.17	8.19	99968
2006-08-22	8.20	8.32	8.06	8.11	192499
2006-08-23	8.10	8.14	7.78	7.82	331522
2006-08-24	7.81	8.31	7.78	8.23	514024
2006-08-25	8.18	8.45	8.11	8.38	124598
2006-08-28	8.36	8.59	8.28	8.55	146087
2006-08-29	8.60	8.91	8.38	8.81	189114
2006-08-30	8.85	9.20	8.72	9.17	177532
2006-08-31	9.23	9.42	9.12	9.28	147285
2006-09-01	9.01	9.08	8.49	8.90	359773
2006-09-05	8.88	9.08	8.73	8.98	285761
2006-09-06	8.90	8.96	8.55	8.66	180992
2006-09-07	8.59	8.60	8.46	8.55	184824
2006-09-08	8.52	8.60	8.29	8.54	190691
2006-09-11	8.47	8.50	8.29	8.45	233710
2006-09-12	8.48	8.82	8.20	8.79	174783
2006-09-13	8.82	9.25	8.75	9.19	270734
2006-09-14	9.19	9.43	9.03	9.36	378871
2006-09-15	9.45	10.05	9.35	10.01	747431
2006-09-18	10.01	10.05	9.80	10.00	217638
2006-09-19	9.98	10.67	9.80	10.53	858822
2006-09-20	10.56	11.17	10.52	11.17	612038
2006-09-21	11.09	11.40	10.69	11.07	620236
2006-09-22	11.12	11.12	10.59	10.88	195657
2006-09-25	10.88	11.18	10.58	10.78	317060
2006-09-26	10.81	11.00	10.65	10.95	324209
2006-09-27	10.94	11.39	10.94	11.38	365006
2006-09-28	11.37	11.38	11.15	11.28	397148
2006-09-29	11.35	11.77	11.28	11.59	505143
2006-10-02	11.56	11.64	11.20	11.31	252872
2006-10-03	11.39	11.39	11.14	11.24	147694
2006-10-04	11.78	11.78	11.41	11.49	504646
2006-10-05	11.47	12.20	11.47	11.96	413132
2006-10-06	12.04	12.31	11.91	12.09	589977
2006-10-09	12.03	12.28	11.91	12.20	228549
2006-10-10	12.18	12.30	12.01	12.28	214026
2006-10-11	12.19	12.30	11.99	12.05	195677
2006-10-12	12.15	12.22	11.93	12.10	250055
2006-10-13	12.07	12.40	11.90	12.31	227980
2006-10-16	12.36	12.82	12.22	12.73	158175
2006-10-17	12.63	13.65	12.63	13.64	1123300
2006-10-18	13.67	14.21	13.55	13.99	1326200
2006-10-19	14.58	14.59	13.71	13.82	567916
2006-10-20	13.91	13.91	13.47	13.48	241785
2006-10-23	13.47	14.16	13.47	14.16	554561
2006-10-24	14.15	14.18	13.95	14.12	393951
2006-10-25	14.10	14.79	14.05	14.59	610020
2006-10-26	14.64	14.97	14.61	14.75	716074
2006-10-27	14.75	14.94	14.66	14.77	549456
2006-10-30	14.76	14.77	14.00	14.05	627924
2006-10-31	14.11	14.30	14.03	14.16	295405
2006-11-01	14.26	14.26	13.89	14.04	453694
2006-11-02	13.94	14.37	13.94	14.22	288238
2006-11-03	14.37	14.37	13.89	14.00	399726
2006-11-06	14.14	15.78	14.14	15.11	1090301
2006-11-07	15.15	15.41	14.65	15.29	397257
2006-11-08	15.25	15.37	14.71	15.09	525804
2006-11-09	14.89	15.35	14.85	15.30	874877
2006-11-10	15.40	16.47	15.31	16.22	539163
2006-11-13	16.30	16.50	14.78	15.20	749132
2006-11-14	15.22	16.28	15.19	16.22	569030
2006-11-15	16.22	16.22	15.68	15.94	331021
2006-11-16	16.03	16.40	16.00	16.34	334683
2006-11-17	16.37	16.53	16.11	16.53	385293
2006-11-20	16.55	16.87	16.14	16.40	715052
2006-11-21	16.38	16.49	16.15	16.20	343049
2006-11-22	16.17	16.28	16.00	16.15	206032
2006-11-24	16.04	16.35	16.03	16.20	99692
2006-11-27	16.11	16.27	15.50	15.65	426492
2006-11-28	15.56	15.70	15.12	15.50	399242
2006-11-29	15.55	16.10	15.30	15.55	1541878
2006-11-30	15.44	16.06	15.34	15.85	514506
2006-12-01	15.88	15.93	15.40	15.90	368473
2006-12-04	15.90	16.70	15.88	16.65	461549
2006-12-05	16.70	17.00	16.51	16.71	362401
2006-12-06	16.61	16.95	16.50	16.62	258227
2006-12-07	16.69	16.77	16.50	16.67	134359
2006-12-08	16.52	16.67	15.93	16.51	452622
2006-12-11	16.09	16.46	15.46	16.18	432159
2006-12-12	16.08	16.42	16.00	16.22	228628
2006-12-13	16.24	16.30	15.83	15.87	327955
2006-12-14	15.96	16.14	15.80	15.85	433368
2006-12-15	15.89	15.89	15.43	15.68	684832
2006-12-18	15.65	15.69	15.05	15.15	448660
2006-12-19	15.20	15.46	14.76	15.24	886149
2006-12-20	15.35	15.76	15.20	15.69	348694
2006-12-21	15.60	16.00	15.41	15.82	515496
2006-12-22	15.77	15.81	15.17	15.28	194528
2006-12-26	15.30	15.48	15.05	15.16	136800
2006-12-27	15.24	16.13	15.13	16.05	374562
2006-12-28	16.00	16.25	15.74	16.02	176066
2006-12-29	15.96	16.32	15.96	16.22	174984
2007-01-03	16.44	16.79	15.74	16.32	683440
2007-01-04	16.32	16.72	16.19	16.59	326047
2007-01-05	16.48	17.17	16.44	16.64	428382
2007-01-08	16.68	17.83	16.60	17.81	1050634
2007-01-09	17.80	18.02	17.23	17.40	483182
2007-01-10	17.19	17.51	17.19	17.38	310826
2007-01-11	17.42	20.34	17.42	20.18	3248921
2007-01-12	20.06	20.74	19.97	20.53	1000494
2007-01-16	20.54	20.69	19.96	20.48	676314
2007-01-17	20.44	20.70	20.19	20.42	637679
2007-01-18	20.44	20.59	19.79	19.83	787345
2007-01-19	19.83	20.09	19.53	19.94	560882
2007-01-22	20.06	20.06	19.44	19.72	291660
2007-01-23	19.68	20.50	19.65	19.99	417910
2007-01-24	20.19	21.17	20.06	20.83	375087
2007-01-25	21.00	21.00	20.73	20.91	467129
2007-01-26	20.91	21.03	20.42	21.02	304190
2007-01-29	20.88	21.15	20.66	20.90	476278
2007-01-30	20.99	22.05	20.87	21.71	626769
2007-01-31	21.64	21.64	20.96	21.00	272014
2007-02-01	21.15	21.20	20.58	20.84	251419
2007-02-02	20.96	21.46	20.91	21.14	291244
2007-02-05	21.01	21.80	20.83	21.60	460918
2007-02-06	21.62	21.90	21.01	21.84	261858
2007-02-07	21.90	23.82	21.60	23.80	931533
2007-02-08	23.33	23.56	22.99	23.28	282476
2007-02-09	23.21	23.54	22.36	22.58	431775
2007-02-12	22.60	23.33	22.36	22.64	399003
2007-02-13	22.76	22.97	22.53	22.85	182233
2007-02-14	22.82	23.19	22.61	23.11	262597
2007-02-15	23.15	23.80	22.90	23.73	542889
2007-02-16	23.74	24.21	23.48	24.07	522197
2007-02-20	24.14	24.67	23.76	24.13	332480
2007-02-21	24.10	24.65	24.01	24.55	536770
2007-02-22	24.53	24.57	24.20	24.51	203005
2007-02-23	24.43	24.91	24.42	24.74	256915
2007-02-26	24.39	24.80	23.96	24.06	379314
2007-02-27	23.75	23.84	22.00	23.04	806793
2007-02-28	23.00	23.20	22.04	22.56	429895
2007-03-01	22.06	22.84	21.70	22.51	705593
2007-03-02	22.27	22.49	21.89	21.91	588296
2007-03-05	21.71	21.86	21.02	21.14	353996
2007-03-06	21.17	23.33	21.17	23.23	689007
2007-03-07	23.36	23.60	22.90	23.28	540264
2007-03-08	23.60	23.65	23.24	23.41	356831
2007-03-09	23.44	24.18	23.35	24.03	646337
2007-03-12	22.15	23.95	22.00	23.66	1446023
2007-03-13	23.42	23.83	22.95	23.19	911408
2007-03-14	23.29	23.58	22.59	23.00	489319
2007-03-15	22.90	23.46	22.88	23.00	249219
2007-03-16	22.96	24.16	22.68	24.10	583409
2007-03-19	24.30	24.75	24.04	24.23	430685
2007-03-20	23.28	23.95	23.26	23.85	1250751
2007-03-21	23.86	24.01	23.28	23.98	1039924
2007-03-22	23.96	24.25	23.80	24.09	974870
2007-03-23	24.18	24.41	23.91	24.11	451601
2007-03-26	24.20	24.39	23.75	23.97	410755
2007-03-27	23.90	23.91	23.13	23.51	609815
2007-03-28	23.40	23.72	22.98	23.42	745598
2007-03-29	23.71	23.71	23.15	23.64	354023
2007-03-30	23.64	23.95	23.30	23.63	282814
2007-04-02	23.63	24.15	23.55	24.11	430347
2007-04-03	24.10	24.42	23.72	23.88	400714
2007-04-04	23.92	24.10	23.77	23.92	243356
2007-04-05	23.97	24.12	23.82	23.95	316038
2007-04-09	23.93	24.40	23.72	24.11	966430
2007-04-10	24.00	24.24	23.90	24.13	462291
2007-04-11	24.20	24.30	24.00	24.15	482905
2007-04-12	24.14	26.38	23.71	26.01	1909129
2007-04-13	25.99	26.20	25.70	26.18	722171
2007-04-16	26.24	26.75	25.98	26.20	527060
2007-04-17	26.14	26.54	25.85	26.30	547593
2007-04-18	26.21	26.30	25.75	25.98	394196
2007-04-19	25.75	25.81	25.00	25.02	394375
2007-04-20	25.32	25.34	24.50	24.70	628135
2007-04-23	24.61	25.47	24.60	25.17	378691
2007-04-24	25.27	25.40	24.70	24.83	414585
2007-04-25	25.00	25.34	24.72	25.15	364447
2007-04-26	25.24	25.75	25.20	25.35	359891
2007-04-27	25.24	25.63	25.06	25.22	454072
2007-04-30	25.22	25.81	25.05	25.46	381755
2007-05-01	25.55	25.55	24.33	24.79	553494
2007-05-02	24.73	25.32	24.70	25.14	150191
2007-05-03	25.14	25.40	25.00	25.18	210431
2007-05-04	25.06	26.21	25.00	25.87	386752
2007-05-07	24.97	26.42	24.71	25.70	968402
2007-05-08	24.89	25.40	24.69	24.75	977734
2007-05-09	24.54	24.54	23.70	23.96	950307
2007-05-10	23.97	23.97	23.50	23.71	471282
2007-05-11	23.66	23.87	23.48	23.56	356919
2007-05-14	23.55	23.61	23.15	23.22	406901
2007-05-15	23.28	23.62	22.99	23.01	319209
2007-05-16	23.03	23.25	22.69	23.19	272476
2007-05-17	23.22	23.22	22.12	22.18	639245
2007-05-18	22.32	22.63	22.07	22.20	1344398
2007-05-21	22.26	23.73	22.17	23.48	755321
2007-05-22	23.35	23.70	23.26	23.41	471401
2007-05-23	23.30	24.70	23.25	24.31	629125
2007-05-24	24.35	24.35	23.80	24.01	795003
2007-05-25	24.17	24.70	24.04	24.61	499024
2007-05-29	24.81	27.22	24.67	27.15	1637613
2007-05-30	26.83	28.10	26.77	27.90	945039
2007-05-31	27.80	28.84	27.79	28.70	1021174
2007-06-01	28.72	28.72	27.52	27.58	603694
2007-06-04	27.50	28.28	27.35	27.87	1027406
2007-06-05	27.79	28.36	27.54	28.10	612852
2007-06-06	26.79	28.10	26.06	26.50	7302707
2007-06-07	26.60	26.95	25.56	26.01	1405089
2007-06-08	26.00	26.15	25.33	26.03	676415
2007-06-11	25.92	26.68	25.91	26.47	542228
2007-06-12	26.20	26.50	25.25	25.33	523297
2007-06-13	25.36	25.82	25.35	25.61	545146
2007-06-14	25.72	26.73	25.28	26.55	1649579
2007-06-15	26.88	27.06	26.65	26.80	785769
2007-06-18	26.94	27.90	26.67	27.88	1295610
2007-06-19	27.72	29.31	27.65	29.27	2936747
2007-06-20	29.29	29.95	28.73	28.74	2428792
2007-06-21	28.76	28.98	27.92	28.50	1035595
2007-06-22	28.50	29.29	28.36	28.49	4393852
2007-06-25	28.44	28.65	27.64	27.98	679967
2007-06-26	28.21	28.21	27.49	27.77	672689
2007-06-27	27.58	29.25	27.50	29.15	1137499
2007-06-28	29.14	29.36	28.82	29.11	574499
2007-06-29	29.32	30.09	29.27	29.87	936511
2007-07-02	30.07	31.14	29.78	31.12	1082852
2007-07-03	31.17	31.57	30.87	31.21	341324
2007-07-05	31.33	31.54	30.79	31.47	274897
2007-07-06	31.40	31.47	30.96	31.22	432279
2007-07-09	31.21	31.29	30.50	31.03	644444
2007-07-10	31.06	32.74	30.56	32.11	1078792
2007-07-11	32.25	32.37	31.54	32.37	711457
2007-07-12	32.49	33.04	32.14	32.32	1065611
2007-07-13	32.50	33.10	32.30	32.54	411380
2007-07-16	32.52	32.56	31.98	32.31	493639
2007-07-17	32.04	32.43	31.55	31.76	555775
2007-07-18	31.52	32.62	31.18	32.51	804785
2007-07-19	32.79	34.90	32.78	34.61	1385645
2007-07-20	34.53	34.56	32.65	32.85	1009992
2007-07-23	32.92	33.72	32.78	33.56	696385
2007-07-24	33.71	33.71	31.87	32.10	638873
2007-07-25	32.37	32.51	30.58	30.97	778270
2007-07-26	30.78	31.11	29.34	30.36	897547
2007-07-27	30.29	30.36	28.21	28.42	996576
2007-07-30	28.44	29.62	27.89	29.25	784566
2007-07-31	29.49	30.52	28.58	28.68	747730
2007-08-01	28.60	29.26	27.90	29.17	738812
2007-08-02	29.28	29.90	28.83	29.75	419677
2007-08-03	29.83	29.88	28.39	28.49	375569
2007-08-06	28.50	29.61	26.91	29.40	819182
2007-08-07	23.76	24.64	20.08	22.89	8121558
2007-08-08	22.18	25.88	21.85	25.29	2913716
2007-08-09	23.95	28.02	23.95	26.90	2956348
2007-08-10	26.58	26.85	24.20	24.78	1331628
2007-08-13	25.17	25.53	24.33	25.29	863027
2007-08-14	25.50	25.53	24.39	24.40	374750
2007-08-15	24.40	25.97	24.34	25.00	665092
2007-08-16	24.71	25.75	23.65	24.77	1033968
2007-08-17	25.87	25.95	24.44	25.00	635082
2007-08-20	25.16	25.77	24.78	25.65	413372
2007-08-21	25.82	26.71	25.73	26.10	611304
2007-08-22	26.38	27.89	26.23	27.49	799295
2007-08-23	27.67	27.67	26.55	26.69	529289
2007-08-24	26.64	27.73	26.64	27.50	548274
2007-08-27	27.47	27.47	25.89	26.00	504421
2007-08-28	25.89	25.98	24.15	24.51	1017954
2007-08-29	24.70	25.34	24.17	25.12	541244
2007-08-30	25.00	25.59	24.16	24.30	463877
2007-08-31	24.65	25.80	24.52	24.97	396316
2007-09-04	24.88	25.22	24.63	24.72	372501
2007-09-05	24.63	24.72	23.83	23.95	552580
2007-09-06	24.12	24.71	23.66	24.26	276331
2007-09-07	23.88	24.40	23.55	23.60	327288
2007-09-10	23.80	24.44	22.58	23.10	483149
2007-09-11	23.18	23.20	22.56	22.86	472587
2007-09-12	22.82	23.23	22.65	22.68	281934
2007-09-13	22.84	23.17	22.65	22.81	436971
2007-09-14	22.63	24.02	22.59	23.91	381838
2007-09-17	23.89	23.96	23.44	23.63	388791
2007-09-18	23.71	25.38	23.50	24.98	695559
2007-09-19	25.29	26.09	25.00	25.36	511532
2007-09-20	25.39	25.39	23.81	24.02	584149
2007-09-21	24.25	24.60	23.79	24.05	578960
2007-09-24	24.09	24.30	22.46	22.65	571040
2007-09-25	22.40	23.02	21.90	23.00	795156
2007-09-26	23.20	23.57	22.46	22.58	597238
2007-09-27	22.73	23.38	22.46	22.97	630351
2007-09-28	22.90	23.36	22.41	23.34	776257
2007-10-01	23.38	25.06	23.38	24.97	751235
2007-10-02	25.05	25.86	24.85	25.50	689648
2007-10-03	25.30	26.66	25.11	26.14	890847
2007-10-04	26.20	26.45	25.96	26.42	672389
2007-10-05	26.69	29.09	26.45	28.65	1395658
2007-10-08	28.53	30.16	27.68	28.15	1194802
2007-10-09	28.29	29.32	28.18	29.22	713100
2007-10-10	29.25	29.63	28.76	29.54	772983
2007-10-11	29.74	30.01	27.53	27.95	424252
2007-10-12	27.98	28.32	27.81	28.25	475037
2007-10-15	28.25	28.31	26.72	27.07	344872
2007-10-16	27.05	27.88	26.82	27.77	443529
2007-10-17	28.15	28.44	27.05	27.26	687529
2007-10-18	27.26	27.76	26.46	27.43	377092
2007-10-19	27.44	27.50	26.20	26.46	362637
2007-10-22	26.01	26.44	25.34	25.65	727706
2007-10-23	25.70	27.37	25.51	27.36	910351
2007-10-24	27.09	27.34	26.39	26.97	829054
2007-10-25	26.93	27.30	26.43	26.75	721314
2007-10-26	26.89	27.30	26.36	26.94	454491
2007-10-29	27.03	27.71	26.97	27.20	316349
2007-10-30	27.19	27.43	26.45	26.73	306099
2007-10-31	26.89	27.83	26.52	27.68	347180
2007-11-01	27.17	27.55	26.39	26.66	561649
2007-11-02	26.93	26.98	26.22	26.65	356120
2007-11-05	26.34	27.67	26.15	26.88	455291
2007-11-06	26.80	27.07	26.45	26.90	576658
2007-11-07	24.90	27.00	24.61	26.14	1906060
2007-11-08	26.67	27.19	23.90	25.18	951903
2007-11-09	24.77	24.94	23.45	23.66	627281
2007-11-12	23.56	24.14	23.22	23.27	592101
2007-11-13	23.51	25.23	23.06	24.79	644249
2007-11-14	25.00	25.56	24.63	24.82	455923
2007-11-15	24.75	24.75	23.34	23.52	835691
2007-11-16	23.54	23.75	23.13	23.50	983529
2007-11-19	23.16	23.27	21.50	21.90	1419788
2007-11-20	21.90	22.14	20.97	21.51	854424
2007-11-21	21.45	21.45	20.50	20.96	605582
2007-11-23	21.17	21.56	20.78	21.49	224769
2007-11-26	21.47	22.02	20.59	20.63	607477
2007-11-27	20.73	20.98	20.24	20.61	616641
2007-11-28	20.88	22.60	20.73	22.19	919350
2007-11-29	22.05	22.13	21.29	21.57	728962
2007-11-30	21.79	21.79	20.61	20.78	818180
2007-12-03	20.64	20.68	19.67	19.77	1052214
2007-12-04	20.63	20.97	20.10	20.76	1278924
2007-12-05	21.21	22.50	20.86	22.16	1132528
2007-12-06	22.16	22.86	21.82	22.79	582239
2007-12-07	22.89	23.72	22.64	23.04	818128
2007-12-10	22.97	24.28	22.56	23.52	756500
2007-12-11	23.49	23.64	22.16	22.21	595024
2007-12-12	22.26	23.28	22.26	22.71	856778
2007-12-13	22.44	22.56	21.54	21.76	589659
2007-12-14	21.55	21.98	21.35	21.68	522669
2007-12-17	21.50	21.55	20.65	20.95	697241
2007-12-18	20.82	22.71	20.82	22.62	715353
2007-12-19	22.62	22.89	22.28	22.70	410079
2007-12-20	22.98	23.25	22.60	23.21	416172
2007-12-21	23.41	24.97	23.36	24.64	895573
2007-12-24	24.73	24.97	24.29	24.50	100193
2007-12-26	24.30	25.05	24.06	24.78	190802
2007-12-27	24.79	24.96	23.69	23.71	238829
2007-12-28	23.98	24.51	23.83	24.29	212866
2007-12-31	24.12	24.23	23.67	23.71	305924
2008-01-02	23.69	24.19	23.59	23.67	495457
2008-01-03	23.77	24.60	23.33	23.46	912929
2008-01-04	23.36	23.47	22.08	22.32	739798
2008-01-07	22.47	22.49	21.57	21.98	1034140
2008-01-08	22.00	22.27	20.41	20.72	1195243
2008-01-09	20.62	20.82	19.28	20.55	1651443
2008-01-10	20.27	21.26	20.26	20.81	1146633
2008-01-11	20.69	20.73	19.77	20.25	1122788
2008-01-14	20.43	21.60	20.42	21.46	912649
2008-01-15	21.12	21.52	20.74	21.02	1150200
2008-01-16	21.01	21.51	20.31	21.17	899426
2008-01-17	21.21	21.57	19.23	19.71	1363118
2008-01-18	19.70	20.12	17.93	17.98	2072370
2008-01-22	17.60	17.90	16.38	17.28	2015087
2008-01-23	17.01	17.90	15.96	17.84	1103219
2008-01-24	17.91	19.30	17.91	18.99	1264124
2008-01-25	19.10	19.30	18.30	18.65	1067866
2008-01-28	18.65	19.11	18.57	18.98	683750
2008-01-29	19.11	19.28	18.48	19.04	696991
2008-01-30	18.91	19.61	18.77	19.11	903156
2008-01-31	18.99	20.50	18.79	20.47	884644
2008-02-01	20.47	20.67	19.95	20.46	595975
2008-02-04	20.44	20.70	19.68	19.71	665207
2008-02-05	19.31	19.74	18.25	18.28	732900
2008-02-06	18.39	18.64	17.78	17.90	784205
2008-02-07	17.83	18.36	17.31	17.90	1976673
2008-02-08	17.82	18.01	17.25	17.84	638801
2008-02-11	17.87	17.96	17.38	17.58	572057
2008-02-12	17.71	18.17	17.33	17.39	424727
2008-02-13	17.60	18.37	17.12	18.20	501707
2008-02-14	18.35	19.15	18.35	18.46	625474
2008-02-15	18.27	18.46	17.99	18.43	735625
2008-02-19	18.82	18.93	18.20	18.60	391564
2008-02-20	18.48	18.94	18.08	18.74	522550
2008-02-21	18.91	18.98	18.50	18.80	521511
2008-02-22	18.82	18.98	16.20	18.80	2774346
2008-02-25	18.77	19.04	18.26	18.79	1167786
2008-02-26	19.29	19.83	18.91	19.68	1554407
2008-02-27	19.53	20.52	19.17	20.00	1941379
2008-02-28	20.01	20.01	18.21	19.03	1150049
2008-02-29	18.76	19.92	18.65	19.48	765194
2008-03-03	19.42	19.90	19.15	19.41	626353
2008-03-04	19.04	19.08	18.08	18.96	1457096
2008-03-05	19.09	19.44	17.77	18.26	1007560
2008-03-06	18.13	18.55	17.40	17.50	912680
2008-03-07	17.36	17.86	16.98	17.49	781531
2008-03-10	17.52	17.72	17.03	17.23	823888
2008-03-11	17.76	18.12	17.32	18.01	1255704
2008-03-12	18.07	18.97	18.02	18.67	1325193
2008-03-13	18.42	18.76	17.86	18.47	1019122
2008-03-14	18.67	18.84	17.78	18.00	863341
2008-03-17	17.46	17.87	17.11	17.54	1053069
2008-03-18	17.95	18.32	17.48	18.26	792739
2008-03-19	18.36	18.64	17.70	17.95	829671
2008-03-20	18.64	19.29	17.71	19.19	1417769
2008-03-24	19.31	20.32	19.31	20.20	579316
2008-03-25	20.30	20.64	19.41	19.53	763796
2008-03-26	19.44	19.91	19.09	19.26	586821
2008-03-27	19.24	19.24	18.29	18.37	603654
2008-03-28	18.45	18.70	18.18	18.22	585488
2008-03-31	18.21	18.37	17.89	18.31	569531
2008-04-01	18.57	19.52	18.36	19.43	761761
2008-04-02	19.54	20.01	18.99	19.05	484999
2008-04-03	18.95	20.12	18.89	20.00	528681
2008-04-04	20.25	21.30	19.98	21.25	858898
2008-04-07	21.40	21.53	21.13	21.39	665815
2008-04-08	20.71	21.26	20.43	20.48	388311
2008-04-09	20.19	20.41	19.66	19.75	556149
2008-04-10	19.81	20.27	19.35	19.95	353213
2008-04-11	19.77	19.97	18.58	18.73	639561
2008-04-14	18.69	18.75	18.35	18.36	410524
2008-04-15	18.52	18.71	18.04	18.57	461148
2008-04-16	18.77	19.69	18.44	19.63	424324
2008-04-17	19.58	19.61	19.02	19.02	246723
2008-04-18	19.19	19.88	18.99	19.45	279333
2008-04-21	19.33	20.00	19.33	19.69	214557
2008-04-22	19.56	19.99	19.13	19.59	610129
2008-04-23	19.70	20.02	19.30	19.91	800227
2008-04-24	19.84	19.84	19.01	19.34	749310
2008-04-25	19.40	19.98	19.27	19.70	822157
2008-04-28	19.67	20.55	19.67	20.09	529384
2008-04-29	20.09	21.68	20.09	21.38	917203
2008-04-30	21.40	22.10	20.99	21.01	361790
2008-05-01	21.00	21.82	20.80	21.69	819908
2008-05-02	21.90	22.34	21.32	21.73	477028
2008-05-05	21.66	22.36	21.07	22.31	1325078
2008-05-06	22.13	22.53	22.13	22.35	806183
2008-05-07	22.33	22.50	21.69	22.30	626564
2008-05-08	22.46	22.90	22.09	22.68	1526447
2008-05-09	18.85	20.04	17.73	17.89	6558805
2008-05-12	17.34	17.44	15.54	16.86	5947298
2008-05-13	16.81	16.81	16.00	16.69	1848164
2008-05-14	16.75	17.41	16.57	16.64	1485474
2008-05-15	16.61	17.72	16.50	17.52	1256156
2008-05-16	17.62	17.62	16.65	16.99	1151396
2008-05-19	16.88	16.88	15.90	16.10	1974924
2008-05-20	16.06	16.45	15.73	16.33	1108932
2008-05-21	16.37	16.37	15.42	15.89	1822691
2008-05-22	15.92	16.17	15.50	16.06	1175727
2008-05-23	15.95	16.26	15.62	16.15	1155550
2008-05-27	16.20	16.56	16.04	16.45	787976
2008-05-28	16.59	16.73	16.45	16.63	595556
2008-05-29	16.61	16.79	16.40	16.64	560384
2008-05-30	16.68	16.68	16.21	16.45	614099
2008-06-02	16.35	16.59	15.95	16.37	775441
2008-06-03	16.40	16.47	15.71	15.96	834266
2008-06-04	15.85	15.85	13.16	13.85	6321562
2008-06-05	14.40	15.20	14.35	15.02	2635046
2008-06-06	14.95	15.04	14.50	14.61	1398680
2008-06-09	14.73	15.05	14.44	14.58	1612278
2008-06-10	14.39	14.49	14.00	14.32	1161854
2008-06-11	14.26	14.35	13.60	13.60	704836
2008-06-12	14.18	14.87	13.95	14.17	1542485
2008-06-13	14.34	14.61	14.05	14.61	601502
2008-06-16	14.53	14.88	14.44	14.83	360839
2008-06-17	14.85	15.65	14.79	15.10	722476
2008-06-18	15.08	15.15	14.31	14.49	800805
2008-06-19	14.48	15.03	14.30	15.01	667254
2008-06-20	14.89	14.89	14.23	14.33	1014782
2008-06-23	14.36	14.48	14.16	14.25	670332
2008-06-24	14.14	14.60	14.05	14.32	626459
2008-06-25	14.33	15.25	14.32	15.12	725425
2008-06-26	14.80	14.81	14.13	14.26	1138746
2008-06-27	14.26	14.77	13.90	13.93	1202014
2008-06-30	13.84	13.96	13.31	13.40	1096923
2008-07-01	13.25	13.46	12.92	13.43	565789
2008-07-02	13.31	13.36	12.68	12.68	943927
2008-07-03	12.70	13.18	12.66	13.06	435536
2008-07-07	13.19	13.26	12.59	12.93	687407
2008-07-08	12.96	13.26	12.45	13.22	701047
2008-07-09	13.25	13.85	12.75	13.00	731671
2008-07-10	13.02	13.24	12.52	12.70	747096
2008-07-11	12.48	12.57	11.94	12.08	842719
2008-07-14	12.20	12.28	11.67	11.86	315041
2008-07-15	10.86	11.79	10.05	11.17	2007022
2008-07-16	11.15	11.15	10.71	10.95	853940
2008-07-17	11.04	11.13	10.67	10.90	911236
2008-07-18	10.89	11.04	10.72	10.79	799277
2008-07-21	10.85	11.07	10.69	10.95	470204
2008-07-22	10.85	11.87	10.79	11.84	1159834
2008-07-23	11.88	13.22	11.88	12.20	1183007
2008-07-24	12.38	12.80	12.02	12.04	684697
2008-07-25	12.22	12.52	12.14	12.27	453355
2008-07-28	12.20	12.43	11.72	11.78	295762
2008-07-29	11.82	12.38	11.66	12.18	640317
2008-07-30	12.33	12.76	12.06	12.58	772712
2008-07-31	12.36	12.93	11.91	12.06	1242050
2008-08-01	12.16	12.16	10.62	10.70	1741962
2008-08-04	10.67	10.92	10.37	10.58	718523
2008-08-05	10.71	10.77	10.17	10.35	949374
2008-08-06	10.30	10.80	10.22	10.79	1893461
2008-08-07	10.61	11.68	10.61	11.22	2750652
2008-08-08	7.86	8.74	7.31	8.50	18578465
2008-08-11	8.51	9.17	8.10	9.17	1161151
2008-08-12	9.16	10.34	8.91	10.09	1556487
2008-08-13	9.35	9.73	9.20	9.61	1611664
2008-08-14	9.50	10.14	9.41	9.81	951819
2008-08-15	9.90	10.05	9.70	10.01	715742
2008-08-18	9.99	10.44	9.78	10.03	591166
2008-08-19	9.92	9.96	9.39	9.45	564777
2008-08-20	9.50	9.79	9.39	9.56	580723
2008-08-21	9.48	9.57	9.29	9.36	330873
2008-08-22	9.41	9.69	9.36	9.50	338831
2008-08-25	9.46	9.48	9.19	9.24	191187
2008-08-26	9.23	9.47	8.98	9.17	362279
2008-08-27	9.18	9.77	9.05	9.39	581779
2008-08-28	9.41	9.50	9.18	9.26	553404
2008-08-29	9.21	9.23	8.85	9.21	783984
2008-09-02	9.36	9.46	8.78	8.90	583151
2008-09-03	8.89	9.05	8.70	8.88	666236
2008-09-04	8.83	8.83	8.15	8.34	1071612
2008-09-05	8.26	8.37	8.15	8.33	1128972
2008-09-08	8.52	8.52	7.74	7.95	1072281
2008-09-09	7.92	8.02	7.15	7.51	1397491
2008-09-10	7.63	8.03	7.51	7.54	1549765
2008-09-11	7.50	7.53	7.20	7.48	1027199
2008-09-12	7.49	7.49	7.12	7.17	1067650
2008-09-15	7.10	7.15	6.86	7.09	903217
2008-09-16	7.28	8.04	7.04	7.89	1045674
2008-09-17	7.76	7.92	7.23	7.51	734908
2008-09-18	7.68	9.15	7.61	8.80	1475168
2008-09-19	9.33	9.66	8.56	8.91	1570347
2008-09-22	8.90	8.95	8.02	8.07	326904
2008-09-23	8.06	8.82	8.06	8.41	728995
2008-09-24	8.81	8.82	7.83	7.96	412576
2008-09-25	7.95	8.07	7.41	7.82	586900
2008-09-26	7.66	8.52	7.66	8.23	429510
2008-09-29	8.06	8.33	7.30	7.70	607373
2008-09-30	7.79	7.97	7.51	7.72	510765
2008-10-01	7.67	7.73	7.07	7.40	557025
2008-10-02	7.34	7.52	6.86	6.93	492628
2008-10-03	7.03	7.03	6.52	6.54	558039
2008-10-06	6.46	6.46	5.62	5.74	1086028
2008-10-07	5.81	5.91	4.99	5.13	2230354
2008-10-08	5.00	5.81	4.64	5.53	1558352
2008-10-09	5.62	5.95	4.89	4.90	1112863
2008-10-10	4.50	5.30	3.57	4.88	3091652
2008-10-13	5.10	6.08	5.04	6.05	726862
2008-10-14	6.23	6.55	5.50	5.68	535942
2008-10-15	5.62	5.95	5.16	5.35	464469
2008-10-16	5.40	5.62	4.86	5.52	535252
2008-10-17	5.29	5.73	5.00	5.29	479274
2008-10-20	5.37	5.62	5.19	5.33	379386
2008-10-21	5.21	5.40	5.00	5.01	310304
2008-10-22	4.92	5.07	4.50	4.62	680521
2008-10-23	4.64	5.00	4.17	4.32	2078290
2008-10-24	4.07	4.40	3.97	4.12	657481
2008-10-27	4.07	4.28	3.80	3.81	275150
2008-10-28	3.92	4.12	3.60	3.90	578068
2008-10-29	3.93	5.24	3.68	4.17	1790506
2008-10-30	4.32	4.60	4.13	4.47	405792
2008-10-31	4.48	4.97	4.39	4.78	307432
2008-11-03	4.74	4.84	4.29	4.54	392734
2008-11-04	4.51	5.01	4.46	4.93	396824
2008-11-05	4.76	5.27	4.68	4.71	468409
2008-11-06	4.83	5.33	4.41	4.42	696839
2008-11-07	4.48	4.60	4.13	4.47	262871
2008-11-10	4.58	4.76	4.41	4.44	241772
2008-11-11	4.32	4.43	4.11	4.13	829414
2008-11-12	4.05	4.05	3.83	3.84	1154556
2008-11-13	3.83	4.38	3.64	4.34	539565
2008-11-14	4.23	4.31	3.96	3.99	424391
2008-11-17	3.94	3.95	3.77	3.80	373180
2008-11-18	3.83	3.95	3.63	3.88	642544
2008-11-19	3.87	3.90	3.68	3.68	795048
2008-11-20	3.65	3.66	3.48	3.51	913135
2008-11-21	3.58	3.97	3.39	3.97	578580
2008-11-24	3.98	4.63	3.79	4.56	497159
2008-11-25	4.62	4.67	4.19	4.53	454733
2008-11-26	4.39	5.32	4.35	5.31	507305
2008-11-28	5.23	5.52	4.93	5.50	152266
2008-12-01	5.32	5.58	4.35	4.36	566218
2008-12-02	4.45	4.72	4.24	4.69	314259
2008-12-03	4.55	5.20	4.42	5.09	479104
2008-12-04	5.02	5.63	4.95	5.05	472441
2008-12-05	4.95	5.90	4.82	5.86	547340
2008-12-08	6.06	6.19	5.80	6.11	581808
2008-12-09	6.03	6.72	5.81	5.90	554476
2008-12-10	5.96	5.96	5.40	5.74	339138
2008-12-11	5.64	6.09	5.10	5.29	398419
2008-12-12	5.14	5.85	5.14	5.85	333969
2008-12-15	5.87	6.09	5.50	5.60	301950
2008-12-16	5.71	5.97	5.57	5.90	380500
2008-12-17	5.82	6.22	5.82	5.99	272777
2008-12-18	6.03	6.37	5.76	5.89	587599
2008-12-19	6.36	6.37	5.73	5.85	832059
2008-12-22	5.85	6.06	5.21	5.55	305544
2008-12-23	5.61	6.52	5.60	5.86	395284
2008-12-24	5.85	6.36	5.85	6.34	111288
2008-12-26	6.40	6.54	6.04	6.52	67482
2008-12-29	6.52	6.67	5.98	6.04	188673
2008-12-30	6.13	6.13	5.91	6.00	188093
2008-12-31	6.02	6.75	5.91	6.53	460261
2009-01-02	6.54	6.81	6.31	6.65	215038
2009-01-05	6.71	6.86	6.57	6.72	800319
2009-01-06	6.86	7.80	6.74	7.28	798946
2009-01-07	7.19	7.38	7.02	7.29	459830
2009-01-08	7.25	7.56	7.00	7.30	587327
2009-01-09	7.32	7.32	6.54	6.60	252920
2009-01-12	6.60	6.80	6.40	6.48	442135
2009-01-13	6.47	6.53	6.34	6.44	273080
2009-01-14	6.31	6.39	5.96	6.14	512777
2009-01-15	6.13	6.19	5.79	6.00	516758
2009-01-16	6.08	6.51	5.92	6.18	442370
2009-01-20	6.08	6.18	5.43	5.48	406610
2009-01-21	5.60	5.78	5.41	5.60	550449
2009-01-22	5.46	6.14	5.42	6.05	766986
2009-01-23	5.86	6.42	5.77	6.05	535960
2009-01-26	6.08	6.71	6.06	6.68	642643
2009-01-27	6.70	7.02	6.53	6.98	359177
2009-01-28	7.03	7.17	6.85	7.11	556181
2009-01-29	7.02	7.32	6.92	6.95	636168
2009-01-30	7.06	7.24	6.57	6.65	519987
2009-02-02	6.55	7.01	6.52	6.96	381337
2009-02-03	7.00	7.00	6.80	6.89	459164
2009-02-04	6.91	7.04	6.70	6.91	679284
2009-02-05	6.86	7.03	6.57	7.00	317897
2009-02-06	6.97	7.05	6.81	7.00	406989
2009-02-09	7.00	7.02	6.81	7.00	195383
2009-02-10	6.96	7.00	6.54	6.63	353749
2009-02-11	6.64	6.71	6.36	6.51	214235
2009-02-12	6.39	6.46	6.03	6.24	222252
2009-02-13	6.19	6.50	6.16	6.43	214511
2009-02-17	6.19	6.36	5.90	6.00	203059
2009-02-18	6.05	6.10	5.94	5.99	343645
2009-02-19	6.10	6.20	5.99	6.02	291555
2009-02-20	5.97	6.32	5.84	6.26	228813
2009-02-23	6.30	6.30	5.92	6.00	343890
2009-02-24	6.02	6.37	5.80	6.27	258094
2009-02-25	6.22	6.40	6.01	6.02	291735
2009-02-26	6.12	7.37	5.95	6.81	1163916
2009-02-27	6.57	7.07	5.53	6.62	2095901
2009-03-02	6.46	6.66	6.06	6.09	353532
2009-03-03	6.21	6.39	6.03	6.35	567723
2009-03-04	6.48	7.02	6.40	6.86	372648
2009-03-05	6.68	6.68	6.00	6.02	386330
2009-03-06	6.24	6.25	5.85	6.04	253962
2009-03-09	5.97	6.09	5.38	5.51	524126
2009-03-10	5.70	6.05	5.70	5.86	523719
2009-03-11	5.91	5.95	5.73	5.77	316211
2009-03-12	5.75	6.49	5.54	6.28	409739
2009-03-13	6.49	7.11	6.49	6.78	511264
2009-03-16	6.86	7.05	6.72	6.76	364532
2009-03-17	6.77	7.09	6.73	7.03	330705
2009-03-18	7.02	7.33	6.99	7.30	379019
2009-03-19	7.37	7.53	7.19	7.38	264883
2009-03-20	7.49	7.51	6.99	7.06	388695
2009-03-23	7.34	7.57	7.17	7.49	586324
2009-03-24	7.28	7.52	7.26	7.33	316165
2009-03-25	7.42	7.58	7.21	7.49	295997
2009-03-26	7.61	8.00	7.36	7.72	442354
2009-03-27	7.53	7.70	7.38	7.43	338148
2009-03-30	7.37	7.46	6.90	7.06	251928
2009-03-31	7.20	7.53	7.17	7.20	272590
2009-04-01	7.02	7.63	6.92	7.63	232943
2009-04-02	7.82	8.29	7.74	8.06	700223
2009-04-03	8.03	8.03	7.61	7.73	359490
2009-04-06	7.56	7.64	7.39	7.50	222125
2009-04-07	7.38	7.50	6.96	6.97	283793
2009-04-08	7.00	7.47	6.90	7.36	240939
2009-04-09	7.60	8.12	7.42	8.09	934956
2009-04-13	8.06	8.36	7.99	8.34	366094
2009-04-14	8.17	8.18	7.77	7.90	258456
2009-04-15	7.85	8.10	7.76	8.08	166985
2009-04-16	8.13	8.75	7.97	8.69	381010
2009-04-17	8.69	8.85	8.41	8.42	673101
2009-04-20	8.26	8.37	7.90	7.94	284894
2009-04-21	7.90	8.12	7.83	8.12	150831
2009-04-22	7.93	8.52	7.88	8.19	258389
2009-04-23	8.22	8.36	8.13	8.19	227416
2009-04-24	8.27	8.67	8.17	8.61	270332
2009-04-27	8.39	8.73	8.17	8.35	330627
2009-04-28	8.24	8.45	8.15	8.29	180942
2009-04-29	8.40	8.99	8.29	8.95	496132
2009-04-30	8.63	8.99	8.44	8.44	360173
2009-05-01	8.44	8.60	8.27	8.47	159000
2009-05-04	8.55	8.65	8.32	8.59	357681
2009-05-05	8.52	8.75	8.27	8.40	404366
2009-05-06	8.50	8.62	8.01	8.14	299395
2009-05-07	8.25	8.50	7.80	7.89	611834
2009-05-08	7.63	7.90	6.60	7.36	1783792
2009-05-11	7.07	7.17	6.77	7.07	677571
2009-05-12	7.18	7.22	6.78	6.91	491529
2009-05-13	6.72	6.72	6.13	6.17	689928
2009-05-14	6.22	6.53	5.91	6.36	670982
2009-05-15	6.40	6.56	6.08	6.11	340578
2009-05-18	6.14	6.52	6.00	6.52	389934
2009-05-19	6.44	6.50	6.10	6.13	314768
2009-05-20	6.21	6.43	6.12	6.22	392402
2009-05-21	6.14	6.28	6.02	6.27	415358
2009-05-22	6.30	6.40	6.19	6.40	441290
2009-05-26	6.31	6.82	6.21	6.80	720057
2009-05-27	7.05	7.41	6.93	7.25	1137407
2009-05-28	7.31	7.58	7.24	7.51	523081
2009-05-29	7.58	7.81	7.45	7.81	555467
2009-06-01	7.91	8.37	7.67	8.24	476195
2009-06-02	8.17	8.89	8.00	8.71	881850
2009-06-03	8.56	8.73	8.31	8.72	838667
2009-06-04	8.76	8.77	8.34	8.54	514092
2009-06-05	8.72	8.72	8.43	8.51	426607
2009-06-08	8.36	8.59	8.17	8.52	845501
2009-06-09	8.56	8.71	8.40	8.53	549285
2009-06-10	8.54	8.67	8.25	8.42	621178
2009-06-11	8.49	8.60	8.34	8.40	539336
2009-06-12	8.34	8.35	8.19	8.33	245220
2009-06-15	8.19	8.33	7.90	8.02	257863
2009-06-16	8.89	8.90	8.36	8.59	1073208
2009-06-17	8.68	8.81	8.41	8.42	853170
2009-06-18	8.45	8.51	8.24	8.30	512573
2009-06-19	8.48	8.66	8.36	8.40	415757
2009-06-22	8.35	8.37	8.11	8.11	394185
2009-06-23	8.21	8.43	8.01	8.27	464479
2009-06-24	8.33	8.50	8.00	8.03	405519
2009-06-25	8.03	8.48	7.96	8.46	210694
2009-06-26	8.37	8.83	8.35	8.68	557792
2009-06-29	8.66	8.67	8.22	8.31	306183
2009-06-30	8.34	8.41	8.11	8.15	188798
2009-07-01	8.20	8.38	8.13	8.23	157516
2009-07-02	8.09	8.26	8.05	8.15	272647
2009-07-06	8.08	8.16	7.88	8.13	188416
2009-07-07	8.11	8.11	7.75	7.82	165620
2009-07-08	7.85	7.87	7.51	7.68	215745
2009-07-09	7.66	7.90	7.52	7.82	386077
2009-07-10	7.79	8.06	7.79	8.00	188338
2009-07-13	8.04	8.44	7.97	8.41	363928
2009-07-14	8.39	8.59	8.35	8.51	215384
2009-07-15	8.67	8.83	8.50	8.83	381639
2009-07-16	8.75	9.13	8.75	9.11	172420
2009-07-17	9.13	9.13	8.67	8.81	220592
2009-07-20	8.84	9.05	8.75	8.98	263297
2009-07-21	9.04	9.04	8.62	8.74	165459
2009-07-22	8.71	9.10	8.56	8.90	311799
2009-07-23	8.87	9.34	8.87	8.96	359597
2009-07-24	8.85	8.88	8.58	8.71	314848
2009-07-27	8.67	8.88	8.67	8.81	300730
2009-07-28	8.71	8.78	8.39	8.75	233115
2009-07-29	8.69	8.69	8.11	8.20	402870
2009-07-30	8.31	8.39	8.10	8.32	326020
2009-07-31	8.25	8.38	7.99	8.29	212110
2009-08-03	8.35	8.51	8.25	8.51	300540
2009-08-04	8.46	9.11	8.44	9.02	423730
2009-08-05	9.02	9.28	8.90	9.04	477995
2009-08-06	9.12	9.27	8.94	9.01	401596
2009-08-07	9.39	11.46	9.39	11.00	1471102
2009-08-10	11.05	11.58	10.86	11.24	703195
2009-08-11	11.22	11.40	10.90	11.10	501192
2009-08-12	11.15	11.38	10.99	11.02	652511
2009-08-13	11.13	11.38	10.94	11.11	468093
2009-08-14	11.12	11.16	10.32	10.63	398843
2009-08-17	10.39	10.60	9.92	10.00	290022
2009-08-18	10.04	10.30	9.95	10.06	322160
2009-08-19	9.94	10.63	9.75	10.45	533989
2009-08-20	10.39	10.58	10.25	10.43	240097
2009-08-21	10.57	10.79	10.36	10.55	316353
2009-08-24	10.66	10.85	10.28	10.34	312074
2009-08-25	10.39	10.46	10.11	10.20	335050
2009-08-26	10.17	10.17	9.84	10.07	181744
2009-08-27	10.07	10.24	9.90	10.11	150004
2009-08-28	10.20	10.20	9.70	9.79	126824
2009-08-31	9.65	9.70	9.29	9.65	409893
2009-09-01	9.61	10.25	9.30	9.36	315680
2009-09-02	9.36	9.66	9.31	9.38	283307
2009-09-03	9.48	9.75	9.30	9.64	235816
2009-09-04	9.66	10.21	9.56	9.85	133442
2009-09-08	9.97	10.12	9.71	10.08	224197
2009-09-09	10.09	10.64	9.79	10.53	500164
2009-09-10	10.49	11.34	10.33	11.30	322232
2009-09-11	11.30	11.33	10.66	11.19	318963
2009-09-14	11.18	11.34	10.99	11.30	214741
2009-09-15	11.24	12.06	11.11	11.88	318804
2009-09-16	11.89	12.35	11.89	12.32	531080
2009-09-17	12.32	12.44	12.00	12.16	288969
2009-09-18	12.21	12.43	11.94	12.08	692087
2009-09-21	12.00	12.30	11.80	12.09	184575
2009-09-22	12.23	12.53	12.21	12.44	210337
2009-09-23	12.44	12.67	12.20	12.29	294057
2009-09-24	12.39	12.50	11.73	11.96	138035
2009-09-25	11.88	12.09	11.69	11.74	117741
2009-09-28	11.85	12.08	11.72	11.75	311182
2009-09-29	11.80	11.86	11.51	11.52	174536
2009-09-30	11.56	11.69	11.03	11.30	190657
2009-10-01	11.17	11.21	10.89	11.10	524711
2009-10-02	11.02	11.25	10.76	10.81	404564
2009-10-05	10.91	11.29	10.85	11.20	174487
2009-10-06	11.32	11.89	11.30	11.89	307165
2009-10-07	11.85	12.23	11.63	12.22	202572
2009-10-08	12.31	12.53	11.96	12.41	601736
2009-10-09	12.31	12.55	12.23	12.55	585143
2009-10-12	12.54	12.78	12.44	12.44	161825
2009-10-13	12.46	12.46	11.96	12.25	197379
2009-10-14	12.44	12.48	12.18	12.38	408427
2009-10-15	12.25	12.36	12.11	12.22	802426
2009-10-16	12.14	12.22	11.79	11.96	208877
2009-10-19	12.05	12.22	11.77	12.10	188029
2009-10-20	12.10	12.16	11.88	12.02	184279
2009-10-21	11.95	12.08	11.42	11.49	506012
2009-10-22	11.43	11.43	11.13	11.33	471182
2009-10-23	11.41	11.76	11.09	11.13	137748
2009-10-26	11.18	11.70	11.12	11.42	383418
2009-10-27	11.50	11.71	11.31	11.46	284559
2009-10-28	11.38	11.39	10.30	10.35	678021
2009-10-29	10.47	10.91	10.47	10.84	221760
2009-10-30	10.71	10.71	10.08	10.13	280869
2009-11-02	10.16	10.16	9.78	9.95	326470
2009-11-03	9.87	9.93	9.71	9.93	189679
2009-11-04	10.02	10.24	9.63	9.64	216145
2009-11-05	9.76	10.37	9.71	10.35	173083
2009-11-06	10.19	10.43	10.08	10.37	156856
2009-11-09	10.10	10.54	8.52	8.64	2287708
2009-11-10	8.51	8.83	7.84	8.25	2079796
2009-11-11	8.25	8.58	8.15	8.50	531298
2009-11-12	8.32	8.62	8.15	8.16	822533
2009-11-13	8.27	8.33	7.94	8.10	723990
2009-11-16	8.11	8.61	8.11	8.48	705388
2009-11-17	8.48	8.63	8.41	8.48	726763
2009-11-18	8.51	8.61	8.20	8.42	309975
2009-11-19	8.36	8.49	8.07	8.16	492039
2009-11-20	8.08	8.18	8.05	8.13	266253
2009-11-23	8.50	8.79	8.42	8.46	708094
2009-11-24	8.46	8.54	8.23	8.39	227327
2009-11-25	8.48	8.58	8.35	8.49	175234
2009-11-27	8.13	8.41	8.12	8.25	164536
2009-11-30	8.20	8.53	8.10	8.51	602398
2009-12-01	8.58	8.71	8.48	8.65	1001978
2009-12-02	8.65	9.16	8.65	9.11	938851
2009-12-03	9.16	9.52	9.07	9.10	617644
2009-12-04	9.35	9.48	9.00	9.28	313697
2009-12-07	9.25	9.38	9.17	9.37	166123
2009-12-08	9.24	9.36	9.03	9.25	251466
2009-12-09	9.23	9.25	8.98	9.15	187764
2009-12-10	9.18	9.28	9.09	9.21	312398
2009-12-11	9.30	9.36	9.06	9.27	99097
2009-12-14	9.31	9.40	9.20	9.39	134109
2009-12-15	9.35	9.57	9.26	9.33	117760
2009-12-16	9.45	9.52	9.19	9.42	305098
2009-12-17	9.37	9.42	9.05	9.14	145081
2009-12-18	9.27	9.28	9.03	9.16	412642
2009-12-21	9.23	9.55	9.16	9.41	123555
2009-12-22	9.44	9.74	9.36	9.68	144310
2009-12-23	9.71	10.13	9.66	10.12	134085
2009-12-24	10.13	10.30	9.96	10.11	120915
2009-12-28	10.17	10.34	10.13	10.31	166418
2009-12-29	10.30	10.30	9.95	10.08	246815
2009-12-30	10.06	10.10	9.87	9.98	212545
2009-12-31	10.00	10.01	9.82	9.86	216167
2010-01-04	9.94	10.04	9.81	9.93	460390
2010-01-05	9.94	10.33	9.84	10.04	560602
2010-01-06	10.08	10.66	10.08	10.52	504437
2010-01-07	10.52	10.66	10.15	10.43	184497
2010-01-08	10.42	10.77	10.42	10.72	347470
2010-01-11	10.79	11.19	10.74	11.10	803471
2010-01-12	11.03	11.29	10.97	11.14	495905
2010-01-13	11.20	11.53	11.20	11.35	680381
2010-01-14	11.93	12.20	11.75	11.87	938774
2010-01-15	11.93	11.93	11.50	11.62	405133
2010-01-19	11.68	11.93	11.65	11.90	266776
2010-01-20	11.86	11.99	11.56	11.73	242691
2010-01-21	11.79	11.86	11.48	11.50	421503
2010-01-22	11.50	11.96	11.41	11.49	956299
2010-01-25	11.86	11.89	11.12	11.50	623997
2010-01-26	11.49	11.53	10.90	10.92	495563
2010-01-27	10.91	11.04	10.81	10.90	324988
2010-01-28	10.98	11.25	10.86	11.00	551809
2010-01-29	11.04	11.29	10.84	10.92	395574
2010-02-01	10.99	11.17	10.84	10.94	709260
2010-02-02	11.01	11.24	10.87	11.16	488214
2010-02-03	11.19	11.37	11.06	11.25	260974
2010-02-04	11.19	11.23	10.90	10.97	444089
2010-02-05	11.00	11.10	10.46	10.76	329658
2010-02-08	10.72	10.82	10.58	10.76	308529
2010-02-09	10.90	11.05	10.76	10.82	413332
2010-02-10	10.76	10.91	10.62	10.78	263305
2010-02-11	10.78	11.19	10.69	11.16	289528
2010-02-12	11.01	11.18	10.77	11.12	173997
2010-02-16	11.19	11.24	11.00	11.21	170556
2010-02-17	11.28	11.58	11.24	11.45	234709
2010-02-18	11.40	11.42	11.13	11.24	223600
2010-02-19	11.24	11.32	11.08	11.11	210363
2010-02-22	11.14	11.24	10.94	10.94	206701
2010-02-23	10.95	11.00	10.50	10.54	1755504
2010-02-24	10.54	10.66	9.99	10.12	957573
2010-02-25	10.01	10.36	9.98	10.02	1025842
2010-02-26	10.05	10.26	9.78	9.85	517418
2010-03-01	9.93	10.32	9.90	10.05	1286926
2010-03-02	10.03	10.57	10.01	10.57	774980
2010-03-03	10.62	10.77	10.37	10.52	404499
2010-03-04	10.58	10.73	10.05	10.73	274135
2010-03-05	10.74	11.50	10.74	11.42	770975
2010-03-08	11.48	11.60	11.44	11.46	449705
2010-03-09	11.40	11.46	11.21	11.39	463169
2010-03-10	11.37	11.54	11.30	11.44	198826
2010-03-11	11.33	11.61	11.15	11.43	299554
2010-03-12	11.53	11.53	11.12	11.20	207885
2010-03-15	11.16	11.36	11.08	11.35	135673
2010-03-16	11.36	11.43	11.21	11.40	143742
2010-03-17	11.46	11.52	11.23	11.44	122552
2010-03-18	11.48	11.52	11.31	11.47	152595
2010-03-19	11.49	11.49	11.02	11.23	278693
2010-03-22	11.17	11.42	11.01	11.30	127340
2010-03-23	11.33	11.49	11.00	11.42	144253
2010-03-24	11.37	11.41	11.21	11.25	209271
2010-03-25	11.30	11.35	10.97	10.99	151561
2010-03-26	11.07	11.18	10.75	10.84	207390
2010-03-29	10.90	10.94	10.73	10.85	145668
2010-03-30	10.87	11.00	10.66	10.76	114188
2010-03-31	10.69	10.69	10.37	10.41	220733
2010-04-01	10.43	10.43	9.88	10.05	2272954
2010-04-05	10.06	10.26	10.01	10.17	332301
2010-04-06	10.14	10.26	10.09	10.13	212969
2010-04-07	10.14	10.40	10.14	10.26	403005
2010-04-08	10.19	10.40	9.86	10.02	402177
2010-04-09	10.03	10.13	9.96	10.07	453956
2010-04-12	10.03	10.13	10.01	10.06	412955
2010-04-13	10.03	10.13	9.96	10.02	283383
2010-04-14	10.05	10.39	10.03	10.20	239997
2010-04-15	10.22	10.24	10.03	10.18	219482
2010-04-16	10.17	10.17	9.83	9.89	285334
2010-04-19	9.87	10.05	9.86	9.98	173987
2010-04-20	10.01	10.22	10.01	10.20	382080
2010-04-21	10.24	10.32	10.18	10.25	172327
2010-04-22	10.11	10.30	9.88	10.25	309854
2010-04-23	10.23	10.41	10.12	10.27	282561
2010-04-26	10.24	10.52	10.24	10.35	271512
2010-04-27	10.32	10.35	10.03	10.08	186857
2010-04-28	10.13	10.27	9.98	10.25	143972
2010-04-29	10.32	10.44	10.25	10.41	224020
2010-04-30	10.38	10.48	10.19	10.19	209989
2010-05-03	10.23	10.49	10.11	10.48	211739
2010-05-04	10.30	10.35	9.89	10.08	266156
2010-05-05	9.99	10.10	9.79	9.91	348328
2010-05-06	9.80	10.07	9.00	9.50	833992
2010-05-07	9.49	9.50	8.98	9.18	898702
2010-05-10	9.44	9.77	9.44	9.64	763856
2010-05-11	9.51	9.66	9.35	9.39	359979
2010-05-12	9.39	9.63	9.39	9.61	473691
2010-05-13	9.55	9.90	9.55	9.85	192026
2010-05-14	9.76	9.80	9.61	9.71	294220
2010-05-17	9.81	10.15	9.61	9.87	304529
2010-05-18	10.00	10.06	9.62	9.66	496778
2010-05-19	9.60	9.72	9.32	9.38	829044
2010-05-20	9.11	9.32	8.84	8.99	736668
2010-05-21	8.81	9.15	8.69	8.86	479225
2010-05-24	8.88	9.05	8.79	8.81	274741
2010-05-25	8.62	8.80	8.46	8.76	192357
2010-05-26	8.81	9.09	8.81	8.90	305935
2010-05-27	9.15	9.21	9.01	9.18	301850
2010-05-28	9.14	9.30	8.97	9.04	164659
2010-06-01	8.96	9.23	8.92	8.93	363835
2010-06-02	8.94	9.06	8.81	9.04	197890
2010-06-03	9.03	9.26	8.54	9.15	156562
2010-06-04	8.90	9.06	8.53	8.53	196936
2010-06-07	8.62	8.73	8.29	8.33	292057
2010-06-08	8.35	8.55	8.02	8.27	425806
2010-06-09	8.40	8.45	8.08	8.16	329491
2010-06-10	8.34	8.38	7.98	8.11	324590
2010-06-11	7.99	8.14	7.92	8.14	288847
2010-06-14	8.24	8.45	8.17	8.41	335628
2010-06-15	8.47	8.66	8.30	8.61	487144
2010-06-16	8.52	8.76	8.41	8.69	141059
2010-06-17	8.77	8.79	8.53	8.63	146470
2010-06-18	8.70	8.79	8.51	8.66	243160
2010-06-21	8.82	8.86	8.52	8.55	117721
2010-06-22	8.61	8.75	8.42	8.43	82968
2010-06-23	8.40	8.53	8.26	8.51	138464
2010-06-24	8.42	8.61	8.30	8.35	164183
2010-06-25	8.37	8.39	8.08	8.19	411161
2010-06-28	8.21	8.30	8.03	8.15	164184
2010-06-29	7.99	8.07	7.72	7.78	224032
2010-06-30	7.76	7.87	7.58	7.58	155939
2010-07-01	7.57	7.60	7.17	7.25	697765
2010-07-02	7.32	7.32	6.98	7.03	458549
2010-07-06	7.17	7.26	6.98	7.07	234888
2010-07-07	7.12	7.20	7.02	7.15	325842
2010-07-08	7.22	7.63	7.22	7.57	299364
2010-07-09	7.58	7.66	7.32	7.64	194243
2010-07-12	7.63	7.97	7.60	7.89	312147
2010-07-13	8.00	8.35	7.98	8.34	428590
2010-07-14	8.33	8.33	8.06	8.18	288494
2010-07-15	8.21	8.21	7.94	8.08	161539
2010-07-16	7.99	8.08	7.76	7.80	297654
2010-07-19	7.81	7.98	7.60	7.69	208736
2010-07-20	7.57	7.64	7.46	7.61	202400
2010-07-21	7.65	7.79	7.50	7.65	335250
2010-07-22	7.75	8.15	7.65	8.15	191297
2010-07-23	8.08	8.32	7.93	8.30	125640
2010-07-26	8.35	8.65	8.26	8.65	188957
2010-07-27	8.66	8.78	8.55	8.67	248927
2010-07-28	8.62	8.64	8.55	8.57	191852
2010-07-29	8.63	8.67	8.41	8.59	181472
2010-07-30	8.44	8.68	8.42	8.62	276031
2010-08-02	8.75	8.93	8.64	8.65	225697
2010-08-03	8.63	8.86	8.51	8.70	217035
2010-08-04	8.73	9.01	8.62	9.00	278975
2010-08-05	9.16	9.27	8.85	9.00	315035
2010-08-06	9.38	9.38	8.85	8.95	168636
2010-08-09	9.05	9.27	8.92	9.06	132819
2010-08-10	9.02	9.07	8.57	8.70	178949
2010-08-11	8.53	8.65	8.23	8.41	368778
2010-08-12	8.26	8.72	8.20	8.70	465447
2010-08-13	8.64	8.64	8.36	8.46	195478
2010-08-16	8.39	8.63	8.39	8.58	122622
2010-08-17	8.70	8.79	8.57	8.76	101541
2010-08-18	8.77	8.77	8.49	8.58	119795
2010-08-19	8.52	8.56	8.42	8.42	548437
2010-08-20	8.40	8.52	8.26	8.30	202053
2010-08-23	8.35	8.52	8.35	8.38	177713
2010-08-24	8.23	8.49	8.23	8.38	95595
2010-08-25	8.30	8.40	7.96	8.37	298960
2010-08-26	8.39	8.82	8.39	8.70	166202
2010-08-27	8.83	9.10	8.70	9.08	242527
2010-08-30	9.01	9.14	8.73	8.73	109347
2010-08-31	8.71	8.80	8.51	8.72	111870
2010-09-01	8.84	9.22	8.70	9.22	137601
2010-09-02	9.16	9.23	9.03	9.12	77747
2010-09-03	9.23	9.51	9.13	9.47	131519
2010-09-07	9.45	9.45	8.86	8.88	108462
2010-09-08	8.94	8.97	8.65	8.71	165523
2010-09-09	8.86	8.86	8.65	8.70	54918
2010-09-10	8.71	8.80	8.59	8.76	96425
2010-09-13	8.85	8.87	8.64	8.77	180460
2010-09-14	8.76	8.76	8.54	8.66	137601
2010-09-15	8.66	8.85	8.60	8.80	263075
2010-09-16	8.80	8.81	8.59	8.71	83397
2010-09-17	8.82	9.09	8.55	8.78	369706
2010-09-20	8.84	9.35	8.82	9.29	313828
2010-09-21	9.31	9.52	9.15	9.30	198406
2010-09-22	9.29	9.33	8.61	9.17	79300
2010-09-23	9.10	9.33	8.98	9.07	84914
2010-09-24	9.21	9.26	9.05	9.21	180974
2010-09-27	9.24	9.29	9.11	9.25	82666
2010-09-28	9.30	9.46	9.00	9.43	82603
2010-09-29	9.37	9.39	9.17	9.24	121852
2010-09-30	9.35	9.50	9.12	9.47	197689
2010-10-01	9.50	9.53	9.32	9.51	97557
2010-10-04	9.47	9.51	9.18	9.33	95878
2010-10-05	9.46	9.76	9.38	9.69	212142
2010-10-06	9.66	9.66	9.31	9.56	194825
2010-10-07	9.65	9.79	9.52	9.71	97715
2010-10-08	9.74	9.88	9.52	9.83	92755
2010-10-11	9.82	10.00	9.76	9.90	110701
2010-10-12	9.83	9.83	9.51	9.81	113341
2010-10-13	9.85	10.36	9.76	10.30	290459
2010-10-14	10.25	10.44	10.13	10.26	136449
2010-10-15	10.40	10.41	10.07	10.09	199314
2010-10-18	10.14	10.53	10.11	10.53	111109
2010-10-19	10.35	10.57	10.28	10.41	183709
2010-10-20	10.46	10.96	10.40	10.89	284738
2010-10-21	10.96	11.15	10.89	11.08	392098
2010-10-22	11.15	11.22	10.95	11.14	201496
2010-10-25	11.20	11.48	11.20	11.30	109971
2010-10-26	11.21	11.45	11.18	11.42	256705
2010-10-27	11.33	11.52	10.85	11.29	233732
2010-10-28	11.43	11.43	10.80	10.82	117141
2010-10-29	10.77	10.91	10.73	10.85	165158
2010-11-01	10.94	10.94	10.43	10.51	168680
2010-11-02	10.65	10.81	10.50	10.75	188329
2010-11-03	10.79	10.91	10.64	10.83	92182
2010-11-04	11.04	11.93	11.04	11.60	872917
2010-11-05	11.59	11.88	11.44	11.64	287830
2010-11-08	11.56	11.88	11.56	11.81	296489
2010-11-09	11.51	11.98	11.50	11.62	198554
2010-11-10	11.68	12.07	11.63	12.02	306885
2010-11-11	11.85	11.96	11.74	11.74	65282
2010-11-12	11.60	11.74	11.34	11.50	92105
2010-11-15	11.62	11.77	11.41	11.57	89088
2010-11-16	11.45	11.58	11.38	11.52	195753
2010-11-17	11.56	11.76	11.56	11.67	215945
2010-11-18	11.80	12.05	11.70	11.81	237185
2010-11-19	11.77	12.04	11.64	12.00	388148
2010-11-22	11.93	12.04	11.76	11.95	115432
2010-11-23	11.80	11.95	11.57	11.83	113370
2010-11-24	11.96	12.09	11.92	12.02	188793
2010-11-26	12.00	12.14	11.86	12.03	89744
2010-11-29	11.95	12.19	11.90	12.18	152930
2010-11-30	12.01	12.15	11.91	12.08	237747
2010-12-01	12.26	12.47	12.19	12.26	193839
2010-12-02	12.30	12.46	12.24	12.41	122739
2010-12-03	12.38	12.50	12.21	12.49	132391
2010-12-06	12.46	12.48	12.28	12.35	363525
2010-12-07	12.17	12.50	11.91	11.99	262308
2010-12-08	12.00	12.31	11.95	12.24	148809
2010-12-09	12.35	12.35	12.00	12.09	193875
2010-12-10	12.11	12.23	11.97	12.03	250932
2010-12-13	12.11	12.11	11.95	11.97	77726
2010-12-14	12.04	12.26	11.95	12.24	113167
2010-12-15	12.25	12.49	12.14	12.48	199079
2010-12-16	12.53	12.57	12.29	12.57	223468
2010-12-17	12.59	12.61	12.30	12.51	270978
2010-12-20	12.61	12.77	12.42	12.63	244846
2010-12-21	12.74	13.14	12.74	13.00	283603
2010-12-22	13.02	13.58	12.98	13.49	222249
2010-12-23	13.45	13.69	13.34	13.65	116554
2010-12-27	13.56	13.87	13.38	13.82	82419
2010-12-28	13.84	13.98	13.64	13.85	137296
2010-12-29	13.88	14.43	13.86	14.21	210410
2010-12-30	14.23	14.43	14.16	14.29	96816
2010-12-31	14.29	14.32	14.11	14.14	171569
2011-01-03	14.23	14.46	13.96	14.10	239836
2011-01-04	14.24	14.35	13.63	13.91	534976
2011-01-05	13.95	14.58	13.95	14.56	443366
2011-01-06	14.55	14.69	13.76	13.91	272175
2011-01-07	13.96	14.24	13.47	13.74	460158
2011-01-10	13.72	14.18	13.60	14.13	662142
2011-01-11	14.16	14.49	14.12	14.37	238958
2011-01-12	14.48	14.89	14.40	14.78	270370
2011-01-13	14.71	14.99	14.64	14.78	369108
2011-01-14	14.80	15.24	14.64	15.17	441925
2011-01-18	15.18	15.22	15.00	15.17	205799
2011-01-19	15.20	15.24	14.84	14.90	340159
2011-01-20	14.78	14.81	14.23	14.51	308122
2011-01-21	14.65	14.67	14.01	14.03	237967
2011-01-24	14.07	14.13	13.91	13.94	163506
2011-01-25	13.83	14.06	13.53	13.86	216923
2011-01-26	13.92	14.29	13.70	14.05	245609
2011-01-27	14.07	14.07	13.59	13.81	207493
2011-01-28	13.84	13.84	13.21	13.28	215494
2011-01-31	13.36	13.67	13.16	13.64	325804
2011-02-01	13.72	14.05	13.70	13.91	158299
2011-02-02	13.83	13.94	13.57	13.63	175501
2011-02-03	13.65	13.75	13.24	13.37	183789
2011-02-04	13.42	13.56	13.10	13.29	236318
2011-02-07	13.34	13.67	13.23	13.31	122562
2011-02-08	13.27	14.04	13.12	13.94	161564
2011-02-09	14.14	14.30	13.53	13.70	193714
2011-02-10	13.55	13.99	13.50	13.86	111850
2011-02-11	13.77	14.18	13.68	14.09	121115
2011-02-14	14.06	14.34	13.89	14.15	301679
2011-02-15	14.10	14.39	14.05	14.36	134327
2011-02-16	14.47	14.51	14.28	14.46	138636
2011-02-17	14.45	14.61	14.26	14.56	128641
2011-02-18	14.68	14.70	14.40	14.57	159707
2011-02-22	14.37	14.53	13.97	14.05	283294
2011-02-23	14.05	14.13	13.52	13.86	268825
2011-02-24	15.41	15.58	14.49	14.67	443873
2011-02-25	14.82	15.06	14.62	14.73	299492
2011-02-28	14.80	14.87	14.47	14.73	478958
2011-03-01	14.76	14.87	14.19	14.25	297355
2011-03-02	14.21	14.52	13.93	14.44	200108
2011-03-03	14.62	15.28	14.47	15.12	280626
2011-03-04	15.80	16.14	15.30	15.51	488671
2011-03-07	15.60	15.87	14.50	14.81	241559
2011-03-08	14.78	15.12	14.23	14.99	200769
2011-03-09	14.91	15.01	14.56	14.91	136290
2011-03-10	14.66	14.70	14.27	14.57	295768
2011-03-11	14.32	14.62	14.08	14.45	267368
2011-03-14	14.21	14.46	13.96	14.39	163351
2011-03-15	13.92	14.22	13.80	14.16	136944
2011-03-16	14.09	14.15	13.72	13.90	234291
2011-03-17	14.14	14.17	13.57	13.62	219508
2011-03-18	13.83	13.89	13.56	13.83	249354
2011-03-21	14.06	14.35	13.93	14.18	128460
2011-03-22	14.17	14.30	14.15	14.16	65263
2011-03-23	14.09	14.15	13.86	13.86	219141
2011-03-24	13.99	14.07	13.77	13.99	207617
2011-03-25	14.08	14.29	13.99	14.07	287339
2011-03-28	14.08	14.24	13.86	13.90	184704
2011-03-29	13.92	14.19	13.73	14.17	229427
2011-03-30	14.26	14.31	14.06	14.27	274422
2011-03-31	14.23	14.29	13.65	14.25	382291
2011-04-01	14.32	15.00	14.23	14.66	231753
2011-04-04	14.65	14.86	14.63	14.75	201977
2011-04-05	14.71	15.00	14.62	14.67	137305
2011-04-06	14.70	14.73	14.53	14.64	201019
2011-04-07	14.66	14.74	14.44	14.53	309150
2011-04-08	14.65	14.67	14.31	14.52	272990
2011-04-11	14.60	15.24	14.58	14.72	681174
2011-04-12	14.63	14.71	14.10	14.13	472674
2011-04-13	14.26	14.31	13.37	13.46	482840
2011-04-14	13.29	13.39	12.96	13.06	388871
2011-04-15	12.99	13.15	12.79	12.99	714542
2011-04-18	12.68	13.13	12.68	13.12	373179
2011-04-19	13.20	13.59	13.20	13.40	482693
2011-04-20	13.64	13.75	13.47	13.74	172854
2011-04-21	13.88	13.95	13.68	13.82	85199
2011-04-25	13.82	13.91	13.78	13.91	135375
2011-04-26	13.94	14.16	13.82	13.84	272914
2011-04-27	13.84	14.50	13.84	14.29	298328
2011-04-28	14.24	14.38	14.02	14.28	164982
2011-04-29	14.33	14.51	14.20	14.51	168177
2011-05-02	14.55	14.65	14.30	14.43	447397
2011-05-03	14.41	14.63	14.17	14.34	220502
2011-05-04	14.30	14.30	13.92	14.04	225408
2011-05-05	13.92	14.67	13.86	14.44	326313
2011-05-06	14.64	14.95	14.57	14.67	291161
2011-05-09	14.62	14.78	14.52	14.76	137340
2011-05-10	14.77	15.06	14.77	15.03	127096
2011-05-11	14.95	15.14	14.73	14.81	135947
2011-05-12	14.69	14.88	14.58	14.81	110269
2011-05-13	14.88	14.94	14.35	14.43	267575
2011-05-16	14.34	14.53	13.99	14.03	219834
2011-05-17	13.90	14.11	13.84	14.04	187764
2011-05-18	14.05	14.55	13.86	14.35	234240
2011-05-19	14.48	14.50	14.16	14.37	136587
2011-05-20	14.27	14.35	13.98	14.25	158934
2011-05-23	13.93	13.96	13.76	13.88	120991
2011-05-24	13.88	14.54	13.43	14.28	596195
2011-05-25	14.21	14.50	14.09	14.49	150126
2011-05-26	14.40	15.10	14.38	15.10	278065
2011-05-27	15.15	15.24	14.99	15.20	124838
2011-05-31	15.25	15.64	15.20	15.55	458804
2011-06-01	15.61	16.44	15.32	15.42	629654
2011-06-02	15.42	15.53	15.01	15.25	119549
2011-06-03	14.97	15.37	14.97	15.19	209657
2011-06-06	15.16	15.23	14.92	14.99	217847
2011-06-07	15.11	15.13	14.84	14.95	293437
2011-06-08	14.89	15.01	14.61	14.84	168299
2011-06-09	14.93	15.11	14.73	14.91	242275
2011-06-10	14.80	15.01	14.73	14.88	191125
2011-06-13	14.95	15.01	14.73	14.89	151090
2011-06-14	15.08	15.45	15.03	15.28	189800
2011-06-15	15.07	15.50	15.03	15.19	259742
2011-06-16	15.24	15.90	15.14	15.54	573111
2011-06-17	15.68	15.80	15.08	15.35	491280
2011-06-20	15.32	15.57	15.26	15.47	356585
2011-06-21	15.61	15.85	15.50	15.60	431436
2011-06-22	15.60	15.79	15.58	15.67	764588
2011-06-23	15.48	15.76	15.28	15.75	269091
2011-06-24	15.77	16.40	15.72	16.22	604028
2011-06-27	16.27	16.91	16.25	16.79	477946
2011-06-28	16.77	16.94	16.72	16.82	389824
2011-06-29	16.90	17.23	16.68	16.93	258954
2011-06-30	16.88	17.07	16.87	17.01	363734
2011-07-01	16.97	17.27	16.78	17.05	325582
2011-07-05	17.12	17.31	16.92	17.26	252073
2011-07-06	17.28	17.75	17.26	17.72	197078
2011-07-07	17.81	17.99	17.71	17.82	295982
2011-07-08	17.62	17.86	17.51	17.65	139405
2011-07-11	17.45	17.71	16.97	16.99	319877
2011-07-12	16.98	17.16	16.77	16.96	380161
2011-07-13	17.04	17.60	17.01	17.27	175306
2011-07-14	17.30	17.41	16.74	16.75	182817
2011-07-15	16.76	16.80	16.55	16.78	180685
2011-07-18	16.66	16.66	16.15	16.41	123705
2011-07-19	16.62	16.69	16.30	16.36	296731
2011-07-20	16.43	16.63	16.03	16.22	368369
2011-07-21	16.23	16.31	15.99	16.15	452348
2011-07-22	16.18	16.22	15.91	16.09	117350
2011-07-25	15.93	16.10	15.86	15.95	167934
2011-07-26	15.94	15.99	15.81	15.88	107178
2011-07-27	15.76	15.77	15.22	15.27	213133
2011-07-28	15.23	15.47	15.16	15.31	115029
2011-07-29	15.17	15.31	15.00	15.07	138239
2011-08-01	15.29	15.64	15.03	15.15	375446
2011-08-02	15.10	15.49	15.10	15.21	289022
2011-08-03	15.22	15.28	14.82	15.22	359100
2011-08-04	15.09	15.31	14.22	14.24	395903
2011-08-05	14.74	15.13	14.10	14.80	561437
2011-08-08	14.43	15.14	13.26	13.27	537523
2011-08-09	13.56	13.56	12.23	13.51	885285
2011-08-10	13.48	13.92	12.79	13.50	616227
2011-08-11	13.87	14.53	13.70	14.23	446680
2011-08-12	14.35	14.54	14.06	14.50	219747
2011-08-15	14.67	14.89	14.50	14.85	118832
2011-08-16	14.70	14.70	13.70	14.08	435515
2011-08-17	14.12	14.26	13.75	14.21	186181
2011-08-18	13.77	13.77	13.00	13.11	312086
2011-08-19	12.84	13.56	12.79	13.06	218312
2011-08-22	13.38	13.38	12.64	12.84	167179
2011-08-23	12.90	13.42	12.62	13.23	377401
2011-08-24	13.25	13.70	13.11	13.54	127297
2011-08-25	13.63	13.63	12.91	13.00	133805
2011-08-26	12.90	13.94	12.77	13.76	249294
2011-08-29	13.88	14.31	13.76	14.30	185363
2011-08-30	14.23	14.84	14.05	14.73	261112
2011-08-31	14.77	14.77	13.92	14.15	257640
2011-09-01	14.23	14.36	13.68	13.77	324045
2011-09-02	13.46	13.82	13.08	13.17	194745
2011-09-06	12.74	13.06	12.53	13.03	268568
2011-09-07	13.25	13.45	13.10	13.33	271299
2011-09-08	13.25	13.36	12.81	12.94	137965
2011-09-09	12.82	12.96	12.52	12.68	255527
2011-09-12	12.44	12.85	12.37	12.54	327310
2011-09-13	12.62	13.32	12.60	13.22	211199
2011-09-14	13.37	13.56	12.88	13.28	201855
2011-09-15	13.40	13.58	13.10	13.27	342006
2011-09-16	13.40	14.74	13.15	13.85	1905070
2011-09-19	13.66	14.56	13.35	14.34	603868
2011-09-20	14.43	14.79	14.06	14.35	599321
2011-09-21	14.36	14.97	13.99	14.04	354918
2011-09-22	13.55	14.11	13.40	13.99	544025
2011-09-23	13.96	14.64	13.85	14.33	422798
2011-09-26	14.40	14.64	13.76	14.59	332897
2011-09-27	14.82	14.98	14.21	14.37	472730
2011-09-28	14.33	14.70	14.16	14.19	311252
2011-09-29	14.56	14.56	13.40	13.96	258335
2011-09-30	13.74	13.97	13.37	13.45	305462
2011-10-03	13.28	13.76	12.82	12.83	344149
2011-10-04	12.78	13.69	12.63	13.63	466922
2011-10-05	13.61	13.96	13.30	13.85	175914
2011-10-06	13.85	14.26	13.67	14.20	262713
2011-10-07	14.21	14.26	13.68	13.95	237241
2011-10-10	14.23	14.45	13.83	14.42	419891
2011-10-11	14.33	14.74	14.10	14.68	427474
2011-10-12	14.82	15.27	14.82	15.11	222728
2011-10-13	15.00	15.27	14.81	15.24	382200
2011-10-14	15.37	15.54	15.14	15.25	495738
2011-10-17	15.13	15.13	14.76	14.88	367016
2011-10-18	14.91	15.41	14.55	15.19	307682
2011-10-19	15.13	15.27	14.70	14.85	184969
2011-10-20	14.80	15.19	14.80	15.14	310170
2011-10-21	15.40	15.47	15.00	15.28	240370
2011-10-24	15.37	15.99	15.28	15.66	214249
2011-10-25	15.57	15.78	15.17	15.23	328366
2011-10-26	15.40	15.47	15.07	15.28	537018
2011-10-27	15.85	16.00	15.42	15.93	672902
2011-10-28	15.91	16.34	15.78	15.84	219088
2011-10-31	15.58	16.17	15.58	16.05	243645
2011-11-01	15.51	15.82	15.22	15.33	300503
2011-11-02	15.61	15.75	15.33	15.72	313721
2011-11-03	15.59	16.22	15.34	16.14	296451
2011-11-04	16.40	16.67	15.98	16.54	449293
2011-11-07	16.80	16.99	16.40	16.60	551280
2011-11-08	16.72	16.72	16.35	16.47	403330
2011-11-09	16.14	16.38	15.83	15.84	333515
2011-11-10	16.11	16.18	15.43	15.47	190024
2011-11-11	15.66	16.41	15.61	16.38	311817
2011-11-14	16.32	16.36	15.91	16.17	1001326
2011-11-15	16.04	16.39	16.00	16.24	631030
2011-11-16	16.11	16.35	15.88	16.24	309270
2011-11-17	16.40	16.51	16.11	16.19	385853
2011-11-18	16.17	16.24	15.60	15.91	192357
2011-11-21	15.59	15.59	15.10	15.36	156683
2011-11-22	15.33	15.48	14.83	15.00	347961
2011-11-23	14.81	14.92	14.48	14.57	171989
2011-11-25	14.51	14.68	14.33	14.46	96327
2011-11-28	14.90	15.38	14.73	15.38	244421
2011-11-29	15.32	15.85	15.18	15.81	241882
2011-11-30	16.00	17.01	15.89	17.01	806597
2011-12-01	16.89	17.09	16.39	16.47	310763
2011-12-02	16.58	17.06	16.57	16.74	209808
2011-12-05	17.04	17.07	16.60	16.80	279996
2011-12-06	16.76	16.90	16.54	16.74	174118
2011-12-07	16.65	16.85	16.18	16.69	170466
2011-12-08	16.61	16.68	16.28	16.35	311943
2011-12-09	16.40	17.29	16.36	17.13	346230
2011-12-12	16.95	17.84	16.94	17.84	339837
2011-12-13	17.45	17.74	17.36	17.52	708615
2011-12-14	17.32	17.51	16.96	17.10	403423
2011-12-15	17.35	17.35	16.22	16.36	563890
2011-12-16	16.52	17.03	16.45	16.74	327756
2011-12-19	16.89	17.18	16.34	16.38	247280
2011-12-20	16.75	17.22	15.89	16.79	404136
2011-12-21	16.81	17.08	16.28	16.94	220120
2011-12-22	17.06	17.34	16.76	16.96	167466
2011-12-23	17.06	17.06	16.57	16.99	174140
2011-12-27	16.99	17.12	16.58	16.80	92718
2011-12-28	16.82	16.82	16.28	16.34	109313
2011-12-29	16.44	16.86	16.35	16.65	153262
2011-12-30	16.61	16.92	16.61	16.89	187338
2012-01-03	17.05	17.25	16.72	16.90	275748
2012-01-04	16.79	16.98	16.28	16.69	245555
2012-01-05	16.56	16.86	16.24	16.83	207886
2012-01-06	16.79	17.23	16.56	16.86	498474
2012-01-09	16.95	17.03	16.60	16.85	414924
2012-01-10	17.09	17.30	16.80	17.28	411266
2012-01-11	17.16	17.77	17.16	17.77	266857
2012-01-12	17.73	18.09	17.47	18.08	196929
2012-01-13	17.86	18.06	17.50	17.93	1281830
2012-01-17	18.11	18.80	17.88	18.74	531156
2012-01-18	18.75	19.49	18.54	19.20	762080
2012-01-19	19.20	19.32	18.73	18.81	674431
2012-01-20	18.00	18.24	14.50	15.30	9270365
2012-01-23	15.50	15.97	15.18	15.43	752966
2012-01-24	15.40	15.45	15.10	15.15	361927
2012-01-25	15.15	15.35	14.76	14.81	677326
2012-01-26	14.93	15.00	14.65	14.90	612289
2012-01-27	15.03	16.04	14.83	15.87	814164
2012-01-30	15.70	15.75	15.27	15.30	266745
2012-01-31	15.35	15.51	15.11	15.24	489488
2012-02-01	15.38	15.93	15.19	15.85	502174
2012-02-02	15.85	16.28	15.74	16.24	312009
2012-02-03	16.45	16.54	16.23	16.25	538625
2012-02-06	16.21	16.83	15.99	16.78	499567
2012-02-07	16.78	17.25	16.77	17.05	948090
2012-02-08	17.12	17.67	17.04	17.17	577943
2012-02-09	17.16	17.30	16.94	17.21	482885
2012-02-10	17.08	17.85	17.04	17.62	1007187
2012-02-13	17.78	18.42	17.76	18.01	899683
2012-02-14	18.00	18.30	17.90	18.08	767142
2012-02-15	18.12	18.29	17.98	18.06	526299
2012-02-16	18.05	18.33	17.97	18.29	424048
2012-02-17	18.37	18.50	18.18	18.36	259038
2012-02-21	18.36	18.37	17.95	18.04	825704
2012-02-22	18.03	18.31	17.53	17.65	1227683
2012-02-23	17.62	17.86	17.04	17.77	558642
2012-02-24	17.53	17.91	17.30	17.45	650797
2012-02-27	17.99	18.59	17.52	18.46	1134167
2012-02-28	18.44	18.93	18.40	18.60	1619951
2012-02-29	18.60	18.86	18.42	18.42	399648
2012-03-01	18.46	19.07	18.30	18.93	716078
2012-03-02	18.93	18.96	18.52	18.57	649601
2012-03-05	18.49	18.49	18.16	18.31	426050
2012-03-06	18.17	18.17	17.42	18.00	875025
2012-03-07	18.09	18.39	17.75	18.00	724404
2012-03-08	18.08	18.77	18.08	18.54	273914
2012-03-09	18.53	18.77	18.25	18.50	262136
2012-03-12	18.45	18.72	18.37	18.50	195458
2012-03-13	18.66	18.78	18.43	18.69	303877
2012-03-14	18.64	18.73	18.49	18.62	201298
2012-03-15	18.53	18.92	18.34	18.87	194242
2012-03-16	18.98	18.99	18.73	18.85	354158
2012-03-19	18.98	20.24	18.96	19.84	1061728
2012-03-20	19.16	19.49	19.10	19.37	519490
2012-03-21	19.37	19.51	19.16	19.31	237986
2012-03-22	19.05	19.31	19.04	19.25	251549
2012-03-23	19.29	19.39	19.19	19.35	158736
2012-03-26	19.60	20.15	19.45	19.98	427403
2012-03-27	19.99	20.23	19.70	19.71	321182
2012-03-28	19.78	19.89	19.38	19.57	500662
2012-03-29	19.42	19.42	19.07	19.08	290993
2012-03-30	19.28	19.44	19.03	19.08	173743
2012-04-02	18.51	19.16	18.51	19.14	575018
2012-04-03	19.10	19.65	18.86	19.64	552587
2012-04-04	19.42	19.58	19.12	19.57	621622
2012-04-05	19.42	19.58	19.34	19.41	376546
2012-04-09	19.12	19.14	18.90	18.94	130834
2012-04-10	18.94	18.94	17.87	17.97	362378
2012-04-11	18.10	18.47	18.03	18.47	185723
2012-04-12	18.51	18.79	18.38	18.47	299990
2012-04-13	18.35	18.62	17.88	18.53	403470
2012-04-16	18.53	18.85	18.31	18.68	222108
2012-04-17	18.84	19.16	18.83	18.91	226607
2012-04-18	18.83	18.94	18.58	18.82	132313
2012-04-19	18.76	19.05	18.18	18.29	169473
2012-04-20	18.66	18.69	18.26	18.36	191217
2012-04-23	18.08	18.14	17.68	18.06	212713
2012-04-24	18.12	18.46	18.01	18.25	247779
2012-04-25	18.53	18.84	18.30	18.43	217367
2012-04-26	18.43	18.58	18.23	18.55	151064
2012-04-27	18.66	19.03	18.39	18.98	274844
2012-04-30	18.96	18.96	18.47	18.73	218926
2012-05-01	18.78	19.01	18.39	18.42	228255
2012-05-02	18.26	18.86	18.21	18.82	281025
2012-05-03	19.00	19.37	18.41	19.32	518107
2012-05-04	19.15	19.55	18.75	18.75	264683
2012-05-07	18.62	18.94	18.45	18.51	206713
2012-05-08	18.33	18.46	18.00	18.08	286168
2012-05-09	17.84	17.95	17.70	17.84	240385
2012-05-10	18.01	18.04	17.90	17.91	252206
2012-05-11	17.73	17.99	17.64	17.65	273826
2012-05-14	17.45	17.66	16.99	17.04	398747
2012-05-15	16.96	17.23	16.82	16.95	365748
2012-05-16	17.05	17.18	16.94	17.02	356640
2012-05-17	17.02	17.19	16.80	16.84	262694
2012-05-18	16.79	17.33	16.79	16.87	254074
2012-05-21	16.96	17.25	16.67	17.08	469728
2012-05-22	17.01	17.85	16.90	17.61	453725
2012-05-23	17.42	17.69	17.07	17.62	401077
2012-05-24	17.60	17.67	17.24	17.41	216829
2012-05-25	17.47	18.08	17.37	17.81	282458
2012-05-29	17.99	18.25	17.71	18.11	177453
2012-05-30	17.89	18.16	17.65	18.01	246758
2012-05-31	18.03	18.03	17.39	17.74	252740
2012-06-01	17.43	17.74	17.11	17.33	248068
2012-06-04	17.38	18.07	17.38	17.66	470596
2012-06-05	17.57	18.09	17.53	18.08	292748
2012-06-06	18.18	18.57	18.04	18.55	349518
2012-06-07	18.77	18.91	18.49	18.50	248561
2012-06-08	18.46	19.00	18.38	18.79	243723
2012-06-11	18.98	18.98	18.50	18.52	322877
2012-06-12	18.49	19.00	18.39	18.87	216016
2012-06-13	18.88	19.00	18.59	18.72	210595
2012-06-14	18.67	18.87	18.53	18.70	212465
2012-06-15	18.62	19.03	18.59	18.96	322889
2012-06-18	18.83	19.19	18.77	19.06	171414
2012-06-19	19.13	19.30	18.91	18.98	207441
2012-06-20	18.92	19.01	18.57	18.70	188425
2012-06-21	18.63	18.74	18.50	18.74	401450
2012-06-22	18.83	19.09	18.58	18.95	334084
2012-06-25	18.77	18.77	18.37	18.53	212645
2012-06-26	18.41	18.63	18.29	18.61	225876
2012-06-27	18.65	19.20	18.64	19.00	176693
2012-06-28	18.99	19.17	18.27	18.62	311274
2012-06-29	18.94	19.29	18.68	19.24	362419
2012-07-02	19.26	19.51	19.14	19.42	301790
2012-07-03	19.42	19.86	19.40	19.60	169876
2012-07-05	19.49	19.73	19.34	19.65	182733
2012-07-06	19.42	19.75	19.42	19.65	236915
2012-07-09	19.61	19.94	19.57	19.90	244037
2012-07-10	19.98	20.11	19.81	20.00	1034227
2012-07-11	19.90	20.08	19.81	19.98	433719
2012-07-12	19.77	20.01	19.59	19.76	316753
2012-07-13	19.71	19.93	19.42	19.86	638964
2012-07-16	19.79	19.79	19.18	19.29	236300
2012-07-17	19.34	19.35	18.71	18.80	156657
2012-07-18	18.70	19.06	18.58	19.00	283966
2012-07-19	19.10	19.16	18.74	19.15	196149
2012-07-20	18.91	18.91	18.31	18.59	201696
2012-07-23	18.20	18.36	17.82	17.93	248687
2012-07-24	17.92	17.92	17.54	17.72	244157
2012-07-25	17.82	17.94	17.67	17.93	231485
2012-07-26	18.20	18.33	17.96	18.17	89760
2012-07-27	18.29	18.55	18.22	18.36	173770
2012-07-30	18.31	18.60	18.24	18.42	151440
2012-07-31	18.39	18.78	18.38	18.47	143882
2012-08-01	18.59	18.76	18.31	18.31	282024
2012-08-02	18.21	18.67	18.15	18.22	180188
2012-08-03	18.49	18.85	18.32	18.71	177510
2012-08-06	18.71	19.33	18.66	19.28	259489
2012-08-07	19.48	19.62	19.03	19.10	237685
2012-08-08	18.99	19.15	18.64	18.86	192959
2012-08-09	18.88	18.88	17.95	18.14	808147
2012-08-10	19.15	19.22	18.61	19.20	277644
2012-08-13	19.07	19.39	18.99	19.38	215449
2012-08-14	19.42	19.53	19.10	19.23	226392
2012-08-15	19.07	19.31	19.01	19.30	125912
2012-08-16	19.24	19.69	18.97	19.53	105345
2012-08-17	19.50	19.98	19.41	19.96	197312
2012-08-20	19.82	19.82	19.47	19.67	142457
2012-08-21	19.79	20.16	19.65	20.11	238381
2012-08-22	20.04	20.34	19.94	20.18	165969
2012-08-23	20.22	20.27	19.97	20.17	227770
2012-08-24	20.09	20.75	20.03	20.67	334526
2012-08-27	20.77	20.77	20.20	20.33	123865
2012-08-28	20.32	20.47	20.01	20.19	319858
2012-08-29	20.25	20.39	19.83	20.05	452367
2012-08-30	20.00	20.02	19.59	19.59	480719
2012-08-31	19.78	19.87	19.49	19.60	147829
2012-09-04	19.56	19.81	19.35	19.68	466741
2012-09-05	19.59	20.03	19.52	19.95	389928
2012-09-06	20.08	20.23	19.68	20.01	792039
2012-09-07	20.20	21.11	20.05	20.81	1053256
2012-09-10	20.74	20.79	20.12	20.51	300843
2012-09-11	20.51	20.71	20.19	20.33	321878
2012-09-12	20.43	20.74	20.24	20.73	213530
2012-09-13	20.71	21.11	20.60	20.90	246334
2012-09-14	21.00	21.04	20.60	20.89	600301
2012-09-17	20.79	21.20	20.57	21.16	303373
2012-09-18	21.12	21.89	21.05	21.84	524076
2012-09-19	21.82	22.17	21.45	22.12	241937
2012-09-20	21.95	22.23	21.65	21.80	256631
2012-09-21	22.09	22.25	21.76	21.85	454417
2012-09-24	21.75	22.11	21.51	21.93	105924
2012-09-25	22.01	22.19	21.73	22.03	270562
2012-09-26	22.02	22.59	21.79	22.56	479380
2012-09-27	22.60	22.68	22.23	22.62	176326
2012-09-28	22.48	23.01	22.48	22.99	296415
2012-10-01	22.70	22.95	22.25	22.39	298322
2012-10-02	22.60	22.87	21.99	22.11	226428
2012-10-03	22.18	22.28	21.86	21.91	243641
2012-10-04	22.05	22.15	21.82	22.04	177536
2012-10-05	22.15	22.40	21.64	21.67	262152
2012-10-08	21.60	21.68	21.31	21.49	95864
2012-10-09	21.50	21.55	21.16	21.24	177093
2012-10-10	21.24	21.44	20.93	21.17	324584
2012-10-11	21.31	21.50	20.81	21.12	278059
2012-10-12	21.14	21.50	21.08	21.10	94417
2012-10-15	21.13	21.55	20.73	21.52	206004
2012-10-16	21.64	22.44	21.62	22.19	263878
2012-10-17	22.16	22.63	22.05	22.50	220998
2012-10-18	22.49	22.56	22.26	22.39	288163
2012-10-19	22.31	22.35	21.84	21.98	357360
2012-10-22	21.93	22.08	21.78	21.90	195481
2012-10-23	21.76	21.91	21.65	21.76	236642
2012-10-24	21.84	22.04	21.35	21.45	196132
2012-10-25	21.55	22.15	21.17	21.29	605213
2012-10-26	21.34	21.71	21.11	21.70	197435
2012-10-31	21.78	21.79	21.16	21.71	177505
2012-11-01	21.80	22.04	21.50	21.87	219379
2012-11-02	21.88	21.90	20.93	20.93	168719
2012-11-05	20.88	21.46	20.67	21.40	198530
2012-11-06	21.35	22.17	21.35	21.61	191238
2012-11-07	21.45	21.53	20.96	21.41	338934
2012-11-08	21.41	21.41	20.56	20.56	274435
2012-11-09	20.89	21.38	20.71	20.82	337072
2012-11-12	20.84	21.17	20.83	21.00	184865
2012-11-13	20.83	21.31	20.83	20.92	85595
2012-11-14	20.96	21.15	20.32	20.33	142766
2012-11-15	20.47	21.14	20.44	20.58	279639
2012-11-16	20.51	21.06	20.30	20.97	280808
2012-11-19	20.99	21.32	20.86	21.21	108778
2012-11-20	21.11	21.40	20.99	21.35	348263
2012-11-21	21.34	21.60	21.30	21.41	122392
2012-11-23	21.52	21.68	20.70	21.68	51628
2012-11-26	21.68	21.90	21.20	21.29	235075
2012-11-27	21.25	21.53	21.00	21.50	185489
2012-11-28	21.46	21.57	20.95	21.01	217115
2012-11-29	21.16	22.14	20.98	21.94	439185
2012-11-30	22.19	22.19	20.90	21.14	405715
2012-12-03	21.22	21.35	20.70	20.94	187519
2012-12-04	20.99	21.93	20.83	21.74	263572
2012-12-05	21.80	22.00	21.33	21.79	236824
2012-12-06	21.79	22.22	21.54	22.11	142265
2012-12-07	22.21	22.22	21.59	21.91	152165
2012-12-10	22.00	22.35	21.78	22.16	157690
2012-12-11	22.39	22.53	21.98	22.52	266408
2012-12-12	22.69	22.85	22.21	22.52	267950
2012-12-13	22.41	22.69	21.96	22.13	206122
2012-12-14	22.09	22.85	22.06	22.31	277994
2012-12-17	22.39	22.47	22.15	22.32	177141
2012-12-18	22.30	22.59	22.16	22.59	275766
2012-12-19	22.57	23.36	22.39	22.89	235373
2012-12-20	22.90	23.77	22.80	23.25	261316
2012-12-21	23.09	23.09	22.50	23.06	506030
2012-12-24	23.15	23.29	22.71	23.29	55092
2012-12-26	23.29	23.30	22.93	23.00	162365
2012-12-27	22.97	22.98	22.39	22.78	259195
2012-12-28	22.62	22.83	22.49	22.55	282655
2012-12-31	22.54	22.76	22.34	22.64	397336
2013-01-02	23.09	24.04	23.09	23.73	404418
2013-01-03	23.69	23.90	23.25	23.49	279549
2013-01-04	23.63	24.01	22.79	23.82	240670
2013-01-07	23.67	23.96	23.51	23.60	196970
2013-01-08	23.51	23.77	23.23	23.61	197147
2013-01-09	23.68	23.99	23.56	23.87	223938
2013-01-10	23.91	23.97	23.29	23.58	175256
2013-01-11	23.59	23.67	23.25	23.48	162099
2013-01-14	23.45	23.72	23.40	23.64	356818
2013-01-15	23.56	23.64	23.31	23.44	338058
2013-01-16	23.32	23.62	23.21	23.52	219898
2013-01-17	23.67	24.33	23.42	24.31	254544
2013-01-18	23.94	24.25	23.47	24.11	338128
2013-01-22	24.06	24.30	23.66	24.11	255108
2013-01-23	24.13	24.25	23.97	24.00	145213
2013-01-24	23.98	24.24	23.78	23.95	221457
2013-01-25	24.03	24.18	23.77	24.17	189562
2013-01-28	24.24	24.49	24.07	24.28	124212
2013-01-29	24.21	24.57	24.11	24.18	191925
2013-01-30	24.08	24.31	23.78	24.26	233385
2013-01-31	24.28	24.95	24.16	24.77	323312
2013-02-01	24.92	25.28	24.83	25.03	286417
2013-02-04	24.94	24.97	24.39	24.52	178342
2013-02-05	24.61	25.15	24.50	24.95	164910
2013-02-06	24.34	24.51	24.08	24.39	587018
2013-02-07	24.45	24.63	24.14	24.51	328444
2013-02-08	24.50	24.98	24.48	24.86	151838
2013-02-11	24.81	24.97	24.51	24.86	88020
2013-02-12	24.95	25.24	24.86	25.03	248621
2013-02-13	25.02	25.13	24.75	24.86	171349
2013-02-14	24.75	25.01	24.75	24.83	204095
2013-02-15	24.99	25.25	24.94	25.02	373936
2013-02-19	25.00	25.43	24.93	25.31	347585
2013-02-20	25.37	25.49	24.97	25.37	377993
2013-02-21	25.34	25.63	24.97	25.34	551681
2013-02-22	25.53	26.31	25.34	25.78	357422
2013-02-25	25.76	25.76	24.94	24.99	384632
2013-02-26	25.00	25.57	24.61	25.17	545812
2013-02-27	25.12	25.42	24.88	25.25	524399
2013-02-28	25.17	25.43	25.07	25.14	488626
2013-03-01	25.07	25.56	24.84	25.47	543010
2013-03-04	25.49	25.73	25.21	25.35	234573
2013-03-05	25.43	25.43	25.04	25.15	310787
2013-03-06	25.21	25.43	25.15	25.28	356658
2013-03-07	25.35	25.64	25.02	25.64	296199
2013-03-08	25.82	26.33	25.64	26.29	226436
2013-03-11	26.28	26.39	25.94	26.13	115168
2013-03-12	26.05	26.19	25.43	25.48	126391
2013-03-13	25.44	25.78	25.30	25.66	213728
2013-03-14	25.78	26.07	25.65	25.73	337037
2013-03-15	25.78	25.90	25.28	25.53	420870
2013-03-18	25.33	25.75	25.30	25.51	202014
2013-03-19	25.57	25.89	25.32	25.57	355128
2013-03-20	25.76	26.07	25.76	25.96	164860
2013-03-21	25.82	26.31	25.82	26.10	248132
2013-03-22	26.18	26.33	26.05	26.33	204143
2013-03-25	26.34	26.51	25.97	26.16	151012
2013-03-26	26.34	26.48	26.18	26.41	112195
2013-03-27	26.22	26.36	26.13	26.30	135881
2013-03-28	26.39	26.69	26.17	26.40	281855
2013-04-01	26.36	26.41	25.73	26.17	304547
2013-04-02	26.31	26.36	25.88	25.97	129935
2013-04-03	25.99	26.04	25.30	25.32	199691
2013-04-04	25.42	26.14	25.37	26.08	311452
2013-04-05	25.65	26.59	25.56	26.49	336564
2013-04-08	26.62	26.74	26.22	26.74	123163
2013-04-09	26.80	27.01	26.56	26.84	302313
2013-04-10	26.84	27.32	26.75	27.23	394195
2013-04-11	27.12	27.63	27.07	27.54	292815
2013-04-12	27.34	28.50	27.34	28.40	320777
2013-04-15	28.33	28.37	27.74	27.80	293212
2013-04-16	28.14	28.63	27.92	28.52	266907
2013-04-17	28.19	28.44	27.81	27.98	272951
2013-04-18	28.15	28.41	27.66	27.86	449523
2013-04-19	27.73	28.36	27.66	28.00	346386
2013-04-22	27.97	28.05	27.10	27.97	185576
2013-04-23	28.15	28.68	27.93	28.25	232781
2013-04-24	28.16	28.39	28.08	28.09	148951
2013-04-25	28.14	28.29	27.96	27.98	270252
2013-04-26	27.83	28.03	27.78	27.84	256440
2013-04-29	27.92	27.99	27.48	27.66	428653
2013-04-30	27.82	28.64	27.82	28.64	315868
2013-05-01	28.58	28.62	28.01	28.06	357319
2013-05-02	28.17	28.50	27.88	28.36	307354
2013-05-03	28.57	29.00	28.57	28.85	249415
2013-05-06	28.94	29.06	28.63	28.69	284925
2013-05-07	28.70	29.78	28.70	29.62	302802
2013-05-08	29.74	29.74	29.10	29.20	426121
2013-05-09	28.85	29.29	28.85	29.08	168012
2013-05-10	29.16	29.43	29.10	29.14	151147
2013-05-13	29.09	29.21	28.90	28.99	233822
2013-05-14	29.07	29.30	29.01	29.10	201581
2013-05-15	28.97	29.15	28.97	29.02	290482
2013-05-16	29.00	29.21	28.86	29.00	190783
2013-05-17	29.05	29.16	28.84	29.05	254652
2013-05-20	28.87	29.25	28.78	28.86	369586
2013-05-21	28.95	29.17	28.77	28.97	150400
2013-05-22	29.09	29.24	28.29	28.54	306792
2013-05-23	28.37	28.56	28.20	28.42	174081
2013-05-24	28.34	28.45	28.07	28.19	233828
2013-05-28	28.46	29.16	28.32	28.66	219656
2013-05-29	28.41	28.41	27.48	27.63	524704
2013-05-30	27.57	27.98	27.33	27.66	861269
2013-05-31	27.44	27.89	27.13	27.49	182964
2013-06-03	27.54	27.86	26.88	27.79	386822
2013-06-04	27.73	27.87	26.99	27.13	245073
2013-06-05	27.08	27.18	26.31	26.33	360558
2013-06-06	26.26	26.56	25.90	26.39	360009
2013-06-07	26.63	27.21	26.62	27.10	177214
2013-06-10	27.21	28.09	27.09	27.78	320257
2013-06-11	27.56	28.37	27.48	27.86	265335
2013-06-12	28.06	28.19	27.60	27.64	263324
2013-06-13	26.96	28.06	26.94	27.96	274096
2013-06-14	27.99	28.09	27.55	27.62	182693
2013-06-17	27.79	28.06	27.49	27.67	152744
2013-06-18	27.68	28.54	27.68	28.37	249347
2013-06-19	28.38	28.68	27.78	27.78	124916
2013-06-20	27.50	27.89	27.17	27.49	247286
2013-06-21	27.61	27.80	27.36	27.71	322023
2013-06-24	27.41	27.93	27.13	27.75	367484
2013-06-25	27.93	28.22	27.34	28.15	346192
2013-06-26	28.36	28.47	28.06	28.11	154040
2013-06-27	28.35	28.67	28.10	28.50	203058
2013-06-28	28.00	28.55	27.98	28.15	550342
2013-07-01	28.31	28.63	28.11	28.53	142488
2013-07-02	28.45	28.85	28.07	28.35	188971
2013-07-03	28.16	28.70	28.05	28.51	139990
2013-07-05	28.96	28.98	28.40	28.88	162307
2013-07-08	28.93	28.96	28.57	28.93	106329
2013-07-09	29.03	29.29	28.61	29.20	199606
2013-07-10	29.21	29.39	29.15	29.32	172239
2013-07-11	29.56	29.82	29.30	29.56	264477
2013-07-12	29.47	30.00	29.39	29.82	169307
2013-07-15	29.75	30.08	29.59	29.71	141437
2013-07-16	29.65	29.92	29.37	29.61	210495
2013-07-17	29.70	29.79	29.44	29.56	199704
2013-07-18	29.62	29.89	29.54	29.69	130153
2013-07-19	29.60	29.91	29.54	29.73	116180
2013-07-22	29.59	29.86	29.43	29.56	134722
2013-07-23	29.68	29.83	29.00	29.11	202160
2013-07-24	29.31	29.54	28.50	28.70	473882
2013-07-25	28.62	29.22	28.62	29.01	291947
2013-07-26	28.77	29.00	28.54	28.87	190107
2013-07-29	28.80	29.05	28.64	28.69	103303
2013-07-30	28.87	28.87	28.44	28.65	87689
2013-07-31	28.64	28.92	28.53	28.62	102404
2013-08-01	28.82	29.22	28.73	29.18	124552
2013-08-02	28.99	29.30	28.83	29.10	106686
2013-08-05	29.01	29.55	28.90	29.23	121844
2013-08-06	29.22	29.36	29.17	29.25	122143
2013-08-07	29.23	29.29	28.80	28.85	192872
2013-08-08	28.94	32.50	28.94	32.41	487984
2013-08-09	32.42	33.03	31.75	32.14	468782
2013-08-12	31.99	32.49	31.86	32.31	136027
2013-08-13	32.31	32.65	32.08	32.39	141563
2013-08-14	32.33	33.10	32.05	32.18	125439
2013-08-15	31.73	32.16	31.70	31.87	146638
2013-08-16	31.69	32.15	31.69	31.94	105414
2013-08-19	31.79	32.04	31.62	31.77	209277
2013-08-20	32.24	32.55	32.00	32.28	104782
2013-08-21	32.10	32.56	32.03	32.15	82627
2013-08-22	32.23	32.79	31.65	32.60	69342
2013-08-23	32.59	32.95	32.44	32.64	120207
2013-08-26	32.62	32.94	32.19	32.21	193739
2013-08-27	31.83	32.20	31.22	31.26	177486
2013-08-28	31.29	31.66	31.05	31.25	104336
2013-08-29	31.26	31.72	31.10	31.65	126226
2013-08-30	31.53	31.71	30.89	31.03	183963
2013-09-03	31.34	31.75	30.44	31.07	153079
2013-09-04	31.09	31.44	30.77	31.26	118159
2013-09-05	31.21	31.56	30.89	30.93	61791
2013-09-06	31.15	31.15	30.25	30.71	92505
2013-09-09	30.86	30.92	30.57	30.72	233460
2013-09-10	30.78	31.10	30.65	31.09	284283
2013-09-11	30.97	31.50	30.82	31.39	118805
2013-09-12	31.30	31.48	30.92	30.98	105503
2013-09-13	31.15	31.38	30.85	31.01	138345
2013-09-16	31.30	31.35	30.82	31.04	196305
2013-09-17	32.50	32.50	31.04	32.10	265866
2013-09-18	32.20	32.62	31.90	32.57	242611
2013-09-19	32.58	32.82	32.32	32.69	144695
2013-09-20	32.65	32.91	32.46	32.62	294504
2013-09-23	32.66	32.66	32.01	32.29	113554
2013-09-24	32.41	32.68	32.10	32.19	130843
2013-09-25	32.13	32.56	31.87	32.27	137231
2013-09-26	32.40	32.67	31.93	32.19	110066
2013-09-27	31.92	32.31	31.80	32.30	141345
2013-09-30	32.02	32.53	31.80	32.25	282831
2013-10-01	32.11	32.76	31.93	32.76	243173
2013-10-02	32.59	33.09	32.45	32.84	186356
2013-10-03	32.69	33.36	31.82	32.12	150376
2013-10-04	32.04	32.60	31.85	32.33	97072
2013-10-07	32.02	32.33	31.66	32.13	150937
2013-10-08	32.15	33.21	31.94	32.12	359978
2013-10-09	32.20	32.49	31.77	32.01	164559
2013-10-10	32.33	32.85	32.22	32.71	120435
2013-10-11	32.58	33.67	32.39	33.66	147632
2013-10-14	33.54	33.95	33.12	33.91	121942
2013-10-15	34.80	35.11	34.26	34.44	343572
2013-10-16	34.57	34.88	33.98	34.40	182546
2013-10-17	34.29	34.77	34.07	34.60	138877
2013-10-18	34.96	35.16	34.70	35.10	135507
2013-10-21	35.25	35.50	34.96	35.16	133528
2013-10-22	35.22	35.43	35.00	35.26	80244
2013-10-23	35.00	35.41	34.91	35.34	148754
2013-10-24	35.34	35.63	35.16	35.40	163861
2013-10-25	35.54	35.65	35.05	35.20	131815
2013-10-28	35.12	35.66	35.12	35.55	115508
2013-10-29	35.70	36.06	35.19	35.54	107535
2013-10-30	35.52	35.93	35.10	35.15	111882
2013-10-31	35.21	35.73	35.00	35.13	224096
2013-11-01	35.06	35.68	34.92	35.27	294201
2013-11-04	35.33	35.44	34.93	35.03	282192
2013-11-05	35.00	35.82	34.86	35.50	201536
2013-11-06	35.80	36.12	34.94	35.13	198211
2013-11-07	35.22	35.39	33.82	33.90	268850
2013-11-08	33.67	36.48	33.00	36.01	532547
2013-11-11	36.09	36.15	35.47	35.64	211586
2013-11-12	35.60	36.05	35.32	35.68	326448
2013-11-13	35.56	37.04	35.31	37.00	209325
2013-11-14	36.90	37.18	36.47	36.48	171764
2013-11-15	36.58	36.77	35.73	36.08	228576
2013-11-18	36.11	36.47	35.51	35.60	170805
2013-11-19	35.51	35.67	35.27	35.54	199508
2013-11-20	35.65	35.65	34.81	35.07	181697
2013-11-21	35.07	36.27	34.81	36.22	199883
2013-11-22	36.28	36.94	35.87	36.89	205786
2013-11-25	36.72	37.26	36.33	36.92	255618
2013-11-26	37.06	38.01	36.77	37.90	254895
2013-11-27	38.04	38.36	37.69	38.15	186476
2013-11-29	38.41	39.05	38.41	39.01	196364
2013-12-02	38.90	39.14	37.45	37.52	342627
2013-12-03	37.36	38.00	37.11	37.96	287929
2013-12-04	37.74	38.41	37.60	38.10	337934
2013-12-05	38.00	38.43	37.72	38.21	223087
2013-12-06	38.67	38.99	38.42	38.67	123427
2013-12-09	38.82	38.90	38.25	38.68	221057
2013-12-10	38.37	38.77	38.06	38.39	137962
2013-12-11	38.55	38.58	38.06	38.19	212230
2013-12-12	38.11	38.67	37.95	38.34	181075
2013-12-13	38.50	39.05	38.25	38.76	186346
2013-12-16	39.00	39.43	38.59	39.31	206799
2013-12-17	39.22	39.25	38.48	38.72	295879
2013-12-18	38.80	39.87	38.61	39.87	215391
2013-12-19	39.70	39.83	38.66	38.71	228069
2013-12-20	38.90	40.42	38.23	40.17	428143
2013-12-23	40.29	40.66	40.17	40.61	160967
2013-12-24	40.54	41.03	40.50	40.88	85209
2013-12-26	41.08	41.25	40.84	40.96	162352
2013-12-27	41.04	41.04	40.19	40.41	180246
2013-12-30	40.35	40.51	40.03	40.50	169157
2013-12-31	40.58	40.87	40.32	40.41	153072
2014-01-02	40.12	40.73	38.93	39.87	256177
2014-01-03	39.90	40.47	39.11	39.93	417070
2014-01-06	40.00	40.20	39.35	39.63	329777
2014-01-07	39.67	41.22	39.67	40.97	371115
2014-01-08	41.06	41.81	40.47	41.20	396347
2014-01-09	41.46	41.46	40.61	40.98	297742
2014-01-10	41.00	41.30	40.59	41.29	264171
2014-01-13	41.22	41.51	40.44	40.64	349131
2014-01-14	40.90	41.24	40.41	40.96	460716
2014-01-15	41.49	41.82	41.38	41.66	288242
2014-01-16	41.46	41.89	41.34	41.80	190360
2014-01-17	41.86	42.20	41.49	42.00	215423
2014-01-21	42.38	42.63	41.52	41.96	222907
2014-01-22	41.95	42.33	41.63	42.26	210073
2014-01-23	42.03	42.10	41.69	42.06	316452
2014-01-24	41.67	41.67	40.60	41.20	319134
2014-01-27	40.96	41.57	39.97	40.69	377203
2014-01-28	40.75	41.06	40.46	41.00	324345
2014-01-29	40.50	40.97	40.16	40.31	329484
2014-01-30	40.76	41.30	40.26	40.78	282069
2014-01-31	40.12	41.49	40.12	41.37	265964
2014-02-03	41.10	41.70	40.78	40.88	377789
2014-02-04	41.00	41.42	40.85	41.19	373445
2014-02-05	40.85	41.49	40.38	40.88	223636
2014-02-06	41.00	41.60	40.88	41.43	193191
2014-02-07	41.52	42.14	41.52	41.87	200488
2014-02-10	42.01	42.11	41.42	42.02	160503
2014-02-11	42.04	43.11	41.81	43.08	395897
2014-02-12	43.05	43.29	42.21	42.45	303070
2014-02-13	42.00	43.14	42.00	42.74	328213
2014-02-14	42.75	42.77	42.10	42.56	358314
2014-02-18	42.56	43.34	42.34	42.51	539067
2014-02-19	42.25	43.16	42.25	42.64	411139
2014-02-20	42.75	43.50	39.41	40.27	1341699
2014-02-21	40.50	40.89	39.93	40.23	611996
2014-02-24	34.66	39.13	31.56	37.50	3419849
2014-02-25	37.53	37.58	34.22	35.41	1815023
2014-02-26	35.57	35.80	34.27	35.61	1460717
2014-02-27	35.38	37.77	35.38	37.52	700643
2014-02-28	37.65	39.14	37.17	38.34	1057220
2014-03-03	38.97	39.16	37.46	37.89	596058
2014-03-04	38.21	39.13	37.46	38.02	958840
2014-03-05	36.91	37.64	36.25	37.00	590253
2014-03-06	37.00	37.70	36.79	37.18	690909
2014-03-07	37.40	37.40	36.60	36.81	251489
2014-03-10	36.64	37.00	36.28	36.72	315992
2014-03-11	36.66	37.00	36.14	36.21	208292
2014-03-12	36.00	36.37	35.68	35.88	555816
2014-03-13	35.93	36.12	34.44	34.86	819571
2014-03-14	34.72	35.01	34.57	34.79	737258
2014-03-17	34.97	35.03	34.59	34.60	639573
2014-03-18	34.47	35.13	34.47	34.79	449935
2014-03-19	34.86	35.49	34.81	34.98	534526
2014-03-20	34.89	35.30	34.89	35.10	271992
2014-03-21	35.42	35.73	34.52	34.54	529314
2014-03-24	34.51	35.65	34.33	35.18	968517
2014-03-25	35.28	35.82	35.28	35.67	524047
2014-03-26	36.00	36.62	35.64	35.92	712837
2014-03-27	35.87	35.95	34.32	34.35	895148
2014-03-28	34.41	35.42	34.41	34.81	385935
2014-03-31	35.00	35.67	34.96	35.53	550867
2014-04-01	35.63	36.90	35.63	36.50	786856
2014-04-02	36.65	36.85	35.93	36.32	464556
2014-04-03	36.29	36.83	35.52	35.56	350872
2014-04-04	35.82	36.24	34.57	34.95	506409
2014-04-07	34.75	35.28	34.15	34.41	356562
2014-04-08	34.34	34.72	33.82	33.95	709099
2014-04-09	33.86	34.84	33.79	34.35	371104
2014-04-10	34.29	34.52	33.51	33.72	435164
2014-04-11	33.87	34.87	33.56	34.13	443190
2014-04-14	34.49	34.97	34.25	34.49	564355
2014-04-15	34.62	34.82	33.39	34.30	299348
2014-04-16	34.57	34.98	33.60	33.81	337225
2014-04-17	33.60	34.81	33.60	34.70	455350
2014-04-21	34.66	35.00	34.20	34.66	888392
2014-04-22	34.72	35.93	34.72	35.65	418810
2014-04-23	35.56	35.56	35.11	35.43	385463
2014-04-24	35.66	35.66	34.83	35.11	289040
2014-04-25	34.96	35.26	33.89	34.75	440950
2014-04-28	34.99	35.49	34.12	34.83	390279
2014-04-29	34.90	34.98	33.64	33.72	468314
2014-04-30	33.55	34.51	33.30	34.47	275898
2014-05-01	34.39	35.00	34.23	34.99	579265
2014-05-02	34.95	35.19	34.62	34.62	537770
2014-05-05	34.43	35.89	34.12	35.52	328401
2014-05-06	35.33	36.17	34.65	35.95	716580
2014-05-07	35.87	36.49	34.78	36.36	879160
2014-05-08	35.00	37.61	35.00	36.21	746616
2014-05-09	36.21	36.63	35.37	36.19	531729
2014-05-12	36.29	37.68	36.17	37.54	472219
2014-05-13	37.58	37.91	36.82	37.69	652084
2014-05-14	37.65	37.65	35.96	36.20	467136
2014-05-15	36.13	37.13	35.39	37.07	448313
2014-05-16	36.99	37.02	36.38	36.82	217944
2014-05-19	36.57	37.91	36.41	37.77	491228
2014-05-20	37.78	37.78	36.28	36.39	377518
2014-05-21	36.64	36.74	35.90	36.47	324000
2014-05-22	36.38	36.80	36.26	36.53	276749
2014-05-23	36.68	36.79	36.34	36.74	350170
2014-05-27	36.75	36.81	36.51	36.79	335898
2014-05-28	36.49	36.73	36.22	36.70	379584
2014-05-29	36.72	36.93	36.66	36.80	350533
2014-05-30	36.70	36.76	36.32	36.67	474392
2014-06-02	36.60	36.67	35.96	36.07	213760
2014-06-03	35.90	36.10	34.77	34.80	458029
2014-06-04	34.67	35.62	34.44	35.28	353533
2014-06-05	35.21	35.36	34.87	35.30	294452
2014-06-06	35.51	35.99	35.19	35.42	284651
2014-06-09	35.44	36.16	35.31	35.91	232667
2014-06-10	35.90	36.06	35.47	35.67	270633
2014-06-11	35.37	36.25	35.37	35.80	304853
2014-06-12	35.77	35.77	34.75	34.86	363437
2014-06-13	35.00	35.33	34.59	35.00	400827
2014-06-16	35.00	35.09	34.71	35.00	294518
2014-06-17	34.94	35.50	34.86	35.04	700370
2014-06-18	35.00	35.30	34.72	35.12	428518
2014-06-19	35.21	35.66	35.04	35.06	223728
2014-06-20	35.01	35.06	34.89	34.96	387636
2014-06-23	35.00	35.03	34.65	34.70	571646
2014-06-24	34.70	35.00	33.89	33.91	646268
2014-06-25	33.73	34.49	33.33	33.35	628798
2014-06-26	33.50	33.66	32.88	33.49	475384
2014-06-27	33.31	33.81	33.30	33.67	435102
2014-06-30	33.72	34.73	33.53	34.55	474877
2014-07-01	34.85	35.12	34.12	34.80	460319
2014-07-02	34.70	34.88	34.40	34.77	220162
2014-07-03	35.02	35.26	34.51	35.25	130579
2014-07-07	35.13	35.55	34.56	34.61	369986
2014-07-08	34.48	34.48	33.51	33.67	322574
2014-07-09	33.67	33.87	33.45	33.85	253782
2014-07-10	33.39	34.29	33.00	34.18	274969
2014-07-11	34.08	34.55	33.86	34.11	276220
2014-07-14	34.36	34.57	33.93	34.21	244442
2014-07-15	34.32	34.51	34.00	34.24	265452
2014-07-16	34.47	34.64	33.92	34.04	241420
2014-07-17	33.87	34.10	33.71	33.87	319898
2014-07-18	33.82	34.54	33.82	34.44	649677
2014-07-21	34.33	34.96	33.88	34.49	197658
2014-07-22	34.62	35.10	34.61	34.89	278312
2014-07-23	34.89	35.06	34.47	34.85	278864
2014-07-24	34.69	35.09	34.61	35.00	279451
2014-07-25	34.75	35.14	34.66	35.03	274965
2014-07-28	35.08	35.13	34.82	34.89	310910
2014-07-29	35.30	37.07	34.96	35.48	737874
2014-07-30	35.65	35.74	34.94	35.12	235314
2014-07-31	34.71	35.05	34.37	34.71	437016
2014-08-01	34.78	35.02	34.35	34.46	396963
2014-08-04	34.54	34.65	33.99	34.59	273186
2014-08-05	34.57	35.40	34.24	35.25	463580
2014-08-06	35.17	35.46	34.84	34.97	326843
2014-08-07	34.22	35.26	32.40	33.30	1223994
2014-08-08	33.29	34.39	31.98	33.68	1672250
2014-08-11	33.44	33.87	32.83	33.22	521947
2014-08-12	33.20	33.68	33.19	33.44	334750
2014-08-13	33.48	33.77	32.90	33.05	274202
2014-08-14	32.84	33.18	32.65	32.77	360736
2014-08-15	33.13	33.19	32.24	32.66	339436
2014-08-18	32.88	33.38	32.39	33.38	340425
2014-08-19	33.33	33.97	33.33	33.92	302665
2014-08-20	33.78	33.88	33.36	33.70	248335
2014-08-21	33.62	33.88	33.15	33.63	381072
2014-08-22	33.55	34.43	33.55	34.13	341206
2014-08-25	34.22	34.85	33.85	34.50	230924
2014-08-26	34.52	35.10	34.26	35.09	513130
2014-08-27	34.74	35.05	34.72	34.91	313468
2014-08-28	34.76	35.14	34.53	34.67	202412
2014-08-29	34.65	34.84	34.41	34.66	214309
2014-09-02	34.80	34.80	34.05	34.69	562373
2014-09-03	34.89	35.00	34.13	34.25	356337
2014-09-04	34.24	34.60	34.02	34.14	324492
2014-09-05	34.05	34.39	33.94	34.10	295291
2014-09-08	34.12	34.45	33.77	34.25	304493
2014-09-09	34.13	34.28	33.80	34.05	256921
2014-09-10	34.00	34.27	33.74	34.13	192472
2014-09-11	33.96	34.31	33.90	33.96	333077
2014-09-12	34.03	34.03	33.28	33.48	559070
2014-09-15	33.39	33.40	33.00	33.10	206863
2014-09-16	33.04	33.77	33.02	33.62	199224
2014-09-17	33.56	33.71	33.30	33.39	135350
2014-09-18	34.06	34.91	33.32	34.24	492666
2014-09-19	34.29	34.49	34.02	34.32	432088
2014-09-22	34.19	34.27	33.65	33.91	229194
2014-09-23	33.89	34.00	33.48	33.54	373982
2014-09-24	33.69	33.69	33.22	33.49	328031
2014-09-25	33.39	33.46	33.08	33.18	246638
2014-09-26	33.30	33.63	32.70	33.61	274780
2014-09-29	33.43	34.25	33.43	34.24	336694
2014-09-30	34.42	34.58	33.60	33.61	648725
2014-10-01	33.65	33.94	32.85	32.89	518216
2014-10-02	32.84	33.19	31.70	32.38	849179
2014-10-03	32.66	32.85	32.33	32.48	284187
2014-10-06	32.45	32.45	30.83	30.86	947173
2014-10-07	30.62	30.80	30.22	30.57	671063
2014-10-08	31.26	32.23	30.56	31.11	398016
2014-10-09	30.98	31.20	30.35	30.39	365513
2014-10-10	30.20	30.60	29.86	29.91	356317
2014-10-13	29.96	30.35	29.75	29.76	331453
2014-10-14	29.93	30.73	29.70	30.31	387691
2014-10-15	30.00	30.93	29.76	30.78	577446
2014-10-16	30.32	31.57	30.32	31.42	625348
2014-10-17	31.82	32.59	31.47	32.27	505987
2014-10-20	31.99	32.67	31.99	32.50	338477
2014-10-21	32.72	32.78	32.24	32.58	217343
2014-10-22	32.56	32.79	31.49	31.65	296229
2014-10-23	31.88	32.43	31.50	31.96	263554
2014-10-24	32.04	32.10	31.72	31.97	120465
2014-10-27	31.79	32.14	31.66	32.13	147223
2014-10-28	32.14	33.25	32.04	32.82	326565
2014-10-29	33.41	33.46	32.91	32.93	258006
2014-10-30	32.92	33.54	32.91	33.46	173851
2014-10-31	34.13	34.13	33.60	33.94	318926
2014-11-03	33.86	34.14	33.22	33.45	240493
2014-11-04	33.25	33.69	32.94	32.99	208265
2014-11-05	33.13	33.32	32.71	32.79	186646
2014-11-06	32.78	32.97	32.34	32.82	322531
2014-11-07	32.72	33.12	30.72	32.81	648603
2014-11-10	32.64	33.30	32.37	33.27	283795
2014-11-11	33.38	34.56	32.80	34.46	397124
2014-11-12	34.22	35.13	33.99	34.92	570231
2014-11-13	35.10	36.18	35.10	35.86	434210
2014-11-14	35.48	35.81	35.13	35.77	208601
2014-11-17	35.79	36.28	35.57	35.80	326386
2014-11-18	35.78	35.93	34.95	35.15	351663
2014-11-19	34.99	35.23	34.53	34.86	269236
2014-11-20	34.59	35.17	34.55	34.94	174876
2014-11-21	35.45	35.69	34.74	35.44	358409
2014-11-24	35.14	35.14	34.58	35.08	222978
2014-11-25	35.12	35.12	34.40	34.87	286376
2014-11-26	35.02	35.62	34.77	35.50	124644
2014-11-28	35.47	35.74	35.18	35.42	112214
2014-12-01	35.23	35.23	33.53	34.06	451932
2014-12-02	33.99	34.39	33.95	34.15	223880
2014-12-03	34.04	34.76	34.04	34.19	252330
2014-12-04	34.08	34.36	33.82	33.91	240790
2014-12-05	33.90	34.52	33.90	34.29	133696
2014-12-08	34.10	34.53	33.66	33.73	255171
2014-12-09	33.28	34.44	33.26	34.30	265974
2014-12-10	34.27	34.28	33.86	33.93	213709
2014-12-11	34.17	34.65	34.06	34.19	184844
2014-12-12	33.75	34.27	33.30	33.40	434957
2014-12-15	33.50	34.05	33.34	33.71	406891
2014-12-16	33.70	34.05	33.21	33.91	343522
2014-12-17	34.05	34.52	33.80	34.28	404244
2014-12-18	34.72	35.23	34.35	35.00	368585
2014-12-19	34.91	35.39	34.78	35.04	705274
2014-12-22	35.02	35.36	34.81	35.02	239544
2014-12-23	35.15	35.25	34.89	35.03	368672
2014-12-24	35.21	35.25	34.93	34.97	125935
2014-12-26	34.99	35.25	34.81	34.99	133412
2014-12-29	34.96	35.13	34.63	34.86	322921
2014-12-30	34.88	35.03	34.31	34.73	321591
2014-12-31	34.72	35.42	34.50	35.39	503929
2015-01-02	35.85	36.44	34.68	34.97	284881
2015-01-05	34.78	35.25	33.96	35.15	458188
2015-01-06	35.38	35.38	34.00	34.43	339231
2015-01-07	34.74	34.81	33.59	34.62	306825
2015-01-08	34.84	35.17	33.90	34.00	353133
2015-01-09	33.90	34.48	33.54	33.99	201944
2015-01-12	34.07	34.44	33.56	34.23	247967
2015-01-13	34.55	35.31	34.47	35.30	285391
2015-01-14	35.34	36.00	35.07	35.91	398509
2015-01-15	36.05	36.31	34.90	36.14	603486
2015-01-16	36.08	36.88	35.64	36.75	352007
2015-01-20	36.90	37.97	36.67	37.80	594348
2015-01-21	37.83	37.92	37.13	37.29	458260
2015-01-22	37.54	38.23	37.08	38.13	350539
2015-01-23	38.16	38.56	37.57	38.25	239338
2015-01-26	38.20	38.74	37.94	38.30	153936
2015-01-27	37.89	38.61	37.60	37.82	269102
2015-01-28	38.05	38.91	37.11	37.30	266766
2015-01-29	37.38	37.87	36.97	37.84	166773
2015-01-30	37.40	37.83	37.04	37.06	224174
2015-02-02	37.41	38.05	37.20	37.50	812687
2015-02-03	37.80	38.66	37.06	37.72	866139
2015-02-04	37.50	39.40	37.50	38.41	683025
2015-02-05	38.64	39.52	38.52	39.52	494958
2015-02-06	39.40	39.43	38.26	38.55	405173
2015-02-09	38.55	38.85	37.83	38.43	518626
2015-02-10	38.56	40.12	38.21	39.89	458128
2015-02-11	40.00	40.48	38.86	39.07	462653
2015-02-12	39.11	39.49	38.41	38.91	382441
2015-02-13	39.00	39.40	38.76	38.90	263166
2015-02-17	38.86	38.99	38.68	38.89	203757
2015-02-18	38.78	39.51	38.75	39.50	241791
2015-02-19	39.30	39.73	38.96	39.10	187375
2015-02-20	39.18	39.45	38.56	39.40	147972
2015-02-23	39.22	39.40	38.50	38.96	222207
2015-02-24	39.21	39.29	38.67	38.75	416846
2015-02-25	38.10	38.74	36.09	36.56	664875
2015-02-26	36.15	37.34	35.61	36.25	683256
2015-02-27	36.27	36.75	35.81	36.72	403184
2015-03-02	36.56	36.84	35.98	36.45	427993
2015-03-03	36.43	36.53	36.00	36.07	457202
2015-03-04	35.92	36.54	35.78	35.99	286146
2015-03-05	36.03	36.57	35.75	36.34	273840
2015-03-06	36.02	36.48	35.76	35.93	279209
2015-03-09	35.78	36.04	35.27	35.36	205461
2015-03-10	35.18	35.24	34.65	34.76	382071
2015-03-11	34.76	34.82	34.29	34.31	370008
2015-03-12	34.44	35.11	34.25	34.91	441953
2015-03-13	34.98	35.27	34.52	34.86	314217
2015-03-16	35.10	35.42	34.86	35.24	486240
2015-03-17	34.98	35.16	34.13	34.28	636199
2015-03-18	34.29	34.85	34.06	34.55	875451
2015-03-19	34.55	34.92	34.45	34.69	348994
2015-03-20	34.96	35.22	34.78	35.10	734167
2015-03-23	35.18	35.48	34.96	35.24	273333
2015-03-24	35.28	35.56	34.87	35.07	194128
2015-03-25	35.40	35.43	34.76	34.87	359638
2015-03-26	34.66	35.06	34.57	34.88	375459
2015-03-27	34.76	35.21	34.73	35.08	273656
2015-03-30	35.13	35.67	35.07	35.23	479144
2015-03-31	35.14	35.59	35.07	35.33	518811
2015-04-01	35.35	35.40	35.05	35.21	367584
2015-04-02	35.10	35.53	35.04	35.47	307353
2015-04-06	35.35	36.17	35.26	35.67	398914
2015-04-07	35.55	35.90	35.35	35.36	250847
2015-04-08	35.32	35.77	35.26	35.61	226665
2015-04-09	34.87	35.86	34.97	35.07	251876
2015-04-10	35.27	35.64	35.16	35.45	116980
2015-04-13	35.50	35.71	35.33	35.40	140413
2015-04-14	35.52	36.12	35.38	35.94	265018
2015-04-15	36.10	36.18	35.80	35.92	201622
2015-04-16	35.24	35.84	34.15	34.55	1345668
2015-04-17	34.20	34.24	33.52	33.89	962970
2015-04-20	34.10	34.59	34.00	34.24	339653
2015-04-21	34.40	34.49	34.10	34.30	321004
2015-04-22	34.45	34.66	34.07	34.54	336915
2015-04-23	34.50	34.56	34.00	34.11	376922
2015-04-24	34.17	34.41	33.89	34.40	512734
2015-04-27	34.59	34.65	34.17	34.36	286789
2015-04-28	34.32	35.14	34.27	35.13	272397
2015-04-29	34.93	35.33	34.91	35.15	334199
2015-04-30	35.03	35.31	34.50	34.99	416038
2015-05-01	35.03	35.80	34.89	35.12	379549
2015-05-04	35.24	35.67	35.15	35.29	261824
2015-05-05	35.10	35.61	34.99	35.26	364935
2015-05-06	35.25	35.58	34.71	35.47	576247
2015-05-07	33.59	34.50	31.41	31.64	2784201
2015-05-08	31.72	33.77	31.72	32.70	1430522
2015-05-11	32.60	33.11	32.00	32.32	503508
2015-05-12	32.19	33.53	32.00	33.01	667547
2015-05-13	33.13	33.49	32.70	33.00	492912
2015-05-14	33.17	33.42	32.94	33.00	702481
2015-05-15	33.04	33.66	32.86	33.46	688999
2015-05-18	33.38	34.15	33.29	33.75	483348
2015-05-19	33.70	33.82	32.51	32.75	757587
2015-05-20	32.53	32.83	32.32	32.45	445518
2015-05-21	32.37	32.39	32.01	32.08	556973
2015-05-22	31.99	32.44	31.78	31.99	604012
2015-05-26	31.85	32.25	31.61	32.12	515597
2015-05-27	32.22	32.22	31.39	31.85	605516
2015-05-28	31.68	32.09	31.10	31.66	830922
2015-05-29	31.67	31.72	31.19	31.42	717757
2015-06-01	31.46	31.61	31.09	31.24	547462
2015-06-02	31.12	31.21	30.81	31.06	607307
2015-06-03	31.11	31.46	30.98	31.40	441172
2015-06-04	31.12	31.46	30.96	31.03	197838
2015-06-05	31.06	31.06	30.53	30.66	446514
2015-06-08	30.69	30.95	30.50	30.68	316500
2015-06-09	30.70	30.86	30.49	30.61	265018
2015-06-10	30.71	31.19	30.71	31.09	472912
2015-06-11	31.23	31.86	31.23	31.65	708229
2015-06-12	31.43	32.23	31.27	32.11	826855
2015-06-15	32.08	32.42	31.62	32.13	640343
2015-06-16	32.16	32.81	32.14	32.80	683044
2015-06-17	32.92	33.15	32.51	33.14	599290
2015-06-18	33.18	34.08	33.17	33.98	858780
2015-06-19	33.98	34.39	33.76	34.22	903540
2015-06-22	34.41	34.48	33.84	33.86	367314
2015-06-23	33.88	34.17	33.62	34.14	337880
2015-06-24	34.09	34.80	33.86	34.35	712715
2015-06-25	34.53	34.83	34.17	34.38	447938
2015-06-26	34.37	34.56	33.94	34.07	738618
2015-06-29	33.98	34.26	33.55	33.62	606501
2015-06-30	33.86	34.07	33.41	33.84	593014
2015-07-01	34.02	34.21	33.34	33.53	745224
2015-07-02	33.53	33.53	32.66	32.92	466248
2015-07-06	32.70	32.78	32.21	32.71	417327
2015-07-07	32.83	32.83	31.95	32.25	754283
2015-07-08	32.19	32.38	31.83	32.17	493240
2015-07-09	32.38	32.54	32.18	32.19	188267
2015-07-10	32.38	32.57	32.23	32.52	339746
2015-07-13	32.56	32.78	32.43	32.68	222087
2015-07-14	32.49	33.01	32.45	32.98	256066
2015-07-15	33.09	33.20	32.58	32.86	266049
2015-07-16	32.95	33.36	32.84	33.31	442203
2015-07-17	33.35	33.35	32.48	32.75	339767
2015-07-20	32.82	32.85	32.53	32.71	350597
2015-07-21	32.62	32.98	32.38	32.46	348232
2015-07-22	32.31	32.51	31.99	32.24	375057
2015-07-23	32.32	32.50	32.09	32.12	301195
2015-07-24	32.19	32.34	31.50	31.63	333534
2015-07-27	31.50	31.76	31.30	31.49	328671
2015-07-28	31.67	31.88	31.09	31.25	510560
2015-07-29	31.17	31.36	30.94	31.24	497195
2015-07-30	31.10	31.52	31.01	31.38	322616
2015-07-31	31.45	32.06	31.45	31.79	463234
2015-08-03	31.85	32.02	31.33	31.38	469960
2015-08-04	31.43	31.66	31.15	31.58	682182
2015-08-05	31.56	31.97	30.92	30.98	827665
2015-08-06	30.67	30.94	28.08	29.14	2051885
2015-08-07	28.93	30.15	27.89	28.70	1535674
2015-08-10	28.90	29.40	28.73	29.21	406644
2015-08-11	29.17	29.53	28.74	28.91	488226
2015-08-12	28.62	29.28	28.37	29.22	444933
2015-08-13	29.20	29.45	28.71	28.78	622938
2015-08-14	28.69	29.16	28.44	29.16	484075
2015-08-17	29.11	29.54	28.69	29.25	498448
2015-08-18	29.20	30.20	28.83	29.18	663234
2015-08-19	28.82	29.18	28.54	28.92	549924
2015-08-20	28.85	29.15	28.44	28.62	483295
2015-08-21	28.20	28.72	28.13	28.31	510204
2015-08-24	26.57	28.44	26.08	27.57	910974
2015-08-25	28.35	28.61	27.37	27.39	631150
2015-08-26	27.85	28.42	26.71	27.52	772212
2015-08-27	27.81	27.98	27.09	27.35	777749
2015-08-28	27.38	27.75	26.93	27.46	687783
2015-08-31	27.41	28.01	27.35	27.77	420027
2015-09-01	27.38	27.91	27.04	27.20	368612
2015-09-02	27.48	28.87	26.89	27.39	366852
2015-09-03	27.28	27.63	27.11	27.39	381185
2015-09-04	27.03	27.37	27.03	27.18	293351
2015-09-08	27.28	27.56	26.96	27.44	605367
2015-09-09	27.61	27.75	27.22	27.30	538334
2015-09-10	27.33	27.60	27.29	27.45	279099
2015-09-11	27.24	27.53	27.10	27.39	329026
2015-09-14	27.44	27.62	27.30	27.50	572510
2015-09-15	27.60	28.04	27.57	27.99	677213
2015-09-16	27.98	28.10	27.34	27.47	714675
2015-09-17	27.57	28.01	27.39	27.69	342950
2015-09-18	27.41	28.17	27.34	28.17	544116
2015-09-21	28.43	28.69	27.59	27.60	733378
2015-09-22	27.71	27.71	26.82	26.93	1226490
2015-09-23	27.02	27.11	26.30	26.36	484252
2015-09-24	26.41	26.44	25.84	26.16	867664
2015-09-25	26.39	26.63	26.14	26.34	388474
2015-09-28	26.26	26.91	26.13	26.50	828160
2015-09-29	26.55	26.65	26.24	26.55	623985
2015-09-30	26.75	27.19	26.41	27.16	744069
2015-10-01	27.23	27.44	26.58	26.88	771870
2015-10-02	26.70	27.36	26.31	27.29	529600
2015-10-05	27.52	28.60	27.50	28.53	556558
2015-10-06	28.51	28.96	28.36	28.63	276655
2015-10-07	28.84	29.39	28.66	28.74	628873
2015-10-08	28.77	29.31	28.68	29.08	583677
2015-10-09	29.28	29.28	28.91	29.01	499458
2015-10-12	29.14	29.40	28.86	29.25	441207
2015-10-13	29.08	29.68	28.77	29.29	317182
2015-10-14	29.35	29.52	28.82	28.87	418753
2015-10-15	28.85	29.82	28.80	29.71	310698
2015-10-16	30.04	31.40	29.65	29.71	455269
2015-10-19	29.68	29.83	29.20	29.48	427270
2015-10-20	29.52	29.85	29.38	29.68	328902
2015-10-21	29.85	29.85	29.24	29.30	324763
2015-10-22	29.55	31.04	29.46	30.96	443846
2015-10-23	31.30	32.13	30.68	31.35	569306
2015-10-26	31.37	31.44	30.74	30.85	336444
2015-10-27	30.71	31.08	30.04	30.19	379259
2015-10-28	30.44	30.91	30.04	30.89	391707
2015-10-29	30.90	31.01	30.20	30.75	430633
2015-10-30	30.75	30.81	30.34	30.72	313098
2015-11-02	30.96	31.50	30.12	31.47	339762
2015-11-03	31.45	31.61	30.82	31.04	313228
2015-11-04	31.09	31.50	30.79	30.92	374421
2015-11-05	36.75	36.75	32.07	34.22	1520313
2015-11-06	34.29	35.21	33.91	34.70	779834
2015-11-09	34.62	35.12	34.57	34.92	602482
2015-11-10	34.86	35.57	34.85	34.95	463597
2015-11-11	35.06	35.29	34.97	34.98	290715
2015-11-12	34.94	35.20	33.01	34.68	230790
2015-11-13	34.52	34.88	33.96	34.00	225619
2015-11-16	33.95	34.17	33.49	34.09	345370
2015-11-17	34.18	34.27	33.51	34.17	875945
2015-11-18	33.90	33.96	32.65	33.08	797553
2015-11-19	33.19	33.76	32.90	33.34	414002
2015-11-20	33.57	33.82	33.32	33.74	358572
2015-11-23	33.85	34.20	33.50	33.73	158822
2015-11-24	33.81	34.16	32.75	32.81	504828
2015-11-25	32.89	33.48	32.89	33.33	278495
2015-11-27	33.28	33.66	33.24	33.41	93823
2015-11-30	33.64	33.70	33.29	33.56	397747
2015-12-01	33.64	34.07	33.55	33.59	345077
2015-12-02	33.69	34.21	33.66	33.78	305112
2015-12-03	33.77	34.35	33.74	34.03	477073
2015-12-04	34.03	34.44	33.71	33.74	230231
2015-12-07	33.75	33.84	33.50	33.69	205858
2015-12-08	33.53	33.97	33.43	33.85	215984
2015-12-09	33.78	34.60	33.56	33.78	256962
2015-12-10	33.86	34.27	33.39	33.54	541239
2015-12-11	33.06	33.54	32.27	32.63	375756
2015-12-14	32.73	32.83	32.27	32.69	283960
2015-12-15	32.67	33.76	32.65	33.47	315220
2015-12-16	33.57	34.31	33.31	34.05	414048
2015-12-17	34.01	34.49	33.97	33.99	312192
2015-12-18	34.02	34.05	33.07	33.11	630500
2015-12-21	33.14	33.79	32.87	33.77	233374
2015-12-22	33.88	34.43	33.63	34.37	197319
2015-12-23	34.42	35.32	34.39	35.31	234132
2015-12-24	35.23	35.55	35.19	35.30	131049
2015-12-28	35.06	35.63	34.75	34.90	203530
2015-12-29	35.00	35.38	34.90	35.35	138790
2015-12-30	35.24	35.38	34.80	34.80	238068
2015-12-31	34.61	34.99	34.40	34.69	555345
2016-01-04	34.19	34.21	33.45	34.03	478364
2016-01-05	33.99	34.26	33.80	34.22	224278
2016-01-06	33.88	34.48	33.82	34.42	317079
2016-01-07	33.98	34.13	33.51	33.51	482044
2016-01-08	33.63	34.07	32.97	33.06	332013
2016-01-11	33.13	33.56	32.23	32.66	296448
2016-01-12	32.84	33.21	31.34	32.40	466774
2016-01-13	32.45	32.86	30.54	30.65	453729
2016-01-14	30.76	31.95	30.34	31.54	394532
2016-01-15	30.71	31.48	29.65	30.85	440989
2016-01-19	31.18	31.18	30.48	30.86	254164
2016-01-20	30.53	31.42	29.68	31.30	403629
2016-01-21	31.47	32.19	30.46	30.48	409542
2016-01-22	30.76	32.25	30.76	32.03	316437
2016-01-25	31.99	32.54	31.52	31.57	239286
2016-01-26	31.66	32.07	31.53	31.77	217373
2016-01-27	31.72	32.15	31.49	31.91	253712
2016-01-28	32.42	32.46	31.70	31.95	247217
2016-01-29	32.15	33.53	32.15	33.41	393333
2016-02-01	33.16	34.15	32.27	33.78	376953
2016-02-02	33.38	33.61	32.75	33.52	409075
2016-02-03	33.70	34.56	33.23	34.29	443480
2016-02-04	34.24	34.56	33.14	33.70	520622
2016-02-05	33.56	33.85	32.30	32.74	371880
2016-02-08	32.47	32.84	30.99	31.65	376701
2016-02-09	31.17	32.31	30.62	31.95	459935
2016-02-10	32.20	33.00	31.91	32.52	388543
2016-02-11	31.95	32.47	31.72	32.23	340457
2016-02-12	32.39	33.54	32.32	33.32	331236
2016-02-16	33.57	34.61	33.31	34.54	230788
2016-02-17	34.54	35.31	34.06	34.38	423250
2016-02-18	34.43	34.97	31.96	34.67	221342
2016-02-19	34.58	35.28	34.00	34.49	358085
2016-02-22	34.56	35.23	33.45	34.75	310148
2016-02-23	34.02	34.47	32.63	33.80	889230
2016-02-24	33.53	34.83	32.87	34.50	720716
2016-02-25	35.04	35.99	33.58	34.94	697176
2016-02-26	37.00	37.42	36.24	36.90	2763381
2016-02-29	36.66	37.00	36.40	36.70	5690393
2016-03-01	36.89	38.05	36.52	37.71	1353824
2016-03-02	37.68	37.68	36.52	37.71	639048
2016-03-03	36.93	37.41	36.83	37.39	572878
2016-03-04	36.60	36.82	35.19	36.82	678468
2016-03-07	36.58	37.39	36.58	37.20	730220
2016-03-08	36.81	36.84	35.97	37.20	383321
2016-03-09	36.03	36.96	35.93	36.94	393611
2016-03-10	36.93	37.34	35.53	35.90	505316
2016-03-11	36.25	37.03	35.95	37.01	413676
2016-03-14	36.87	37.35	36.67	37.12	454188
2016-03-15	36.95	37.42	36.77	37.25	351182
2016-03-16	37.03	37.59	36.84	37.48	503536
2016-03-17	37.37	37.80	37.26	37.64	638131
2016-03-18	37.82	38.05	37.58	37.63	478432
2016-03-21	37.74	38.28	37.63	37.92	282125
2016-03-22	37.63	37.68	37.14	37.31	275178
2016-03-23	37.23	37.45	36.97	37.11	237953
2016-03-24	36.96	37.74	36.61	37.68	272162
2016-03-28	37.94	38.01	36.95	37.41	125522
2016-03-29	37.29	38.75	37.25	38.74	378146
2016-03-30	38.86	39.00	38.29	38.60	534548
2016-03-31	38.53	39.18	38.44	38.60	660687
2016-04-01	38.72	39.87	38.02	39.70	525043
2016-04-04	39.81	40.73	39.43	39.63	622449
2016-04-05	39.20	39.48	38.75	38.77	335564
2016-04-06	38.04	38.96	37.70	38.89	453194
2016-04-07	38.58	38.97	37.70	38.00	493905
2016-04-08	38.25	38.72	37.81	38.05	335591
2016-04-11	38.27	39.67	37.83	38.08	287655
2016-04-12	38.16	38.59	38.05	38.53	332538
2016-04-13	38.79	39.22	38.24	38.66	294015
2016-04-14	38.68	38.89	38.09	38.43	190202
2016-04-15	38.22	38.34	37.40	38.14	389996
2016-04-18	38.09	38.73	38.03	38.52	309483
2016-04-19	38.72	38.94	38.00	38.27	284572
2016-04-20	38.34	38.76	37.88	38.62	320946
2016-04-21	38.58	38.69	37.76	38.53	204953
2016-04-22	38.18	39.13	38.18	38.74	331204
2016-04-25	38.65	38.70	38.14	38.55	274307
2016-04-26	38.60	38.90	38.46	38.57	516231
2016-04-27	38.65	39.20	38.48	38.98	216585
2016-04-28	38.95	39.64	38.85	38.99	319737
2016-04-29	38.98	39.32	38.61	38.70	326882
2016-05-02	38.90	39.55	38.67	39.30	332994
2016-05-03	39.00	39.49	38.25	38.71	268562
2016-05-04	38.57	39.20	38.35	38.98	448629
2016-05-05	38.20	39.57	36.73	38.20	673207
2016-05-06	38.24	39.49	37.82	39.26	560194
2016-05-09	39.41	39.70	38.39	38.96	389210
2016-05-10	38.96	39.49	38.57	39.26	317827
2016-05-11	39.07	39.62	38.92	38.96	245892
2016-05-12	38.91	39.60	38.64	39.36	334016
2016-05-13	39.23	39.64	39.07	39.24	311698
2016-05-16	39.26	39.62	38.98	39.37	240942
2016-05-17	39.32	39.50	37.89	38.26	553369
2016-05-18	37.92	38.87	37.64	38.14	304472
2016-05-19	37.90	38.24	37.52	37.77	194604
2016-05-20	38.00	38.42	37.77	38.38	190102
2016-05-23	38.48	38.99	38.48	38.78	213678
2016-05-24	39.05	39.35	38.92	39.17	650909
2016-05-25	39.30	39.58	39.10	39.36	481564
2016-05-26	39.43	39.82	39.39	39.63	509315
2016-05-27	39.50	39.87	39.40	39.86	438592
2016-05-31	39.90	40.03	39.55	39.82	440670
2016-06-01	39.83	40.11	39.27	39.82	481613
2016-06-02	39.68	40.22	39.68	40.14	294066
2016-06-03	39.90	40.35	39.74	40.05	283570
2016-06-06	39.99	40.54	39.70	40.35	311462
2016-06-07	40.42	40.86	40.28	40.67	284258
2016-06-08	40.68	41.10	40.15	41.10	334508
2016-06-09	40.93	41.25	40.02	41.10	270625
2016-06-10	40.71	41.27	40.40	40.79	240510
2016-06-13	40.79	40.92	40.47	40.60	249179
2016-06-14	40.62	41.27	40.53	41.16	388801
2016-06-15	41.12	41.49	41.00	41.13	249665
2016-06-16	40.81	41.76	40.81	41.63	265639
2016-06-17	41.75	41.93	41.27	41.70	646351
2016-06-20	40.61	41.04	39.74	39.86	1065851
2016-06-21	39.88	40.19	39.64	40.01	377011
2016-06-22	40.00	40.37	39.60	39.62	215338
2016-06-23	39.60	40.35	39.60	39.95	326699
2016-06-24	38.40	39.19	37.66	38.30	1162149
2016-06-27	37.94	38.17	36.96	37.09	523673
2016-06-28	37.55	38.29	37.55	38.04	411308
2016-06-29	38.56	39.00	37.40	38.85	206022
2016-06-30	38.83	40.07	38.83	40.06	725760
2016-07-01	39.98	40.45	39.58	40.40	297921
2016-07-05	40.30	40.49	39.05	39.49	386942
2016-07-06	39.43	40.23	39.16	40.22	365936
2016-07-07	40.13	40.87	39.90	40.62	383642
2016-07-08	40.87	42.09	40.83	42.05	320621
2016-07-11	42.26	42.45	41.80	42.44	394293
2016-07-12	42.66	43.00	42.33	42.69	426444
2016-07-13	42.89	43.42	42.53	42.94	326276
2016-07-14	43.17	43.30	42.69	42.72	312055
2016-07-15	42.93	43.55	42.56	42.83	228372
2016-07-18	42.95	42.95	42.42	42.88	171018
2016-07-19	42.69	43.09	42.54	43.04	288518
2016-07-20	43.12	43.16	42.80	43.07	321070
2016-07-21	42.96	43.04	42.39	42.40	251040
2016-07-22	42.48	43.20	42.48	43.03	369972
2016-07-25	42.92	43.12	42.65	43.11	168669
2016-07-26	42.99	43.45	42.98	43.24	379517
2016-07-27	43.35	43.35	42.99	43.12	261497
2016-07-28	43.12	43.18	42.95	43.01	205163
2016-07-29	42.97	43.13	42.49	42.73	533238
2016-08-01	42.64	43.61	42.56	43.42	533225
2016-08-02	43.29	43.39	42.07	42.11	351672
2016-08-03	42.15	42.84	42.07	42.75	448747
2016-08-04	40.81	41.75	36.85	37.30	1878428
2016-08-05	37.75	38.08	36.71	36.83	1214585
2016-08-08	36.43	37.15	36.27	36.92	672178
2016-08-09	36.79	37.36	36.52	36.69	462517
2016-08-10	36.69	37.59	36.69	37.34	798106
2016-08-11	37.53	37.89	37.37	37.77	454182
2016-08-12	37.64	38.54	37.64	38.43	421623
2016-08-15	38.38	38.87	38.25	38.33	354937
2016-08-16	38.33	38.97	36.35	36.99	876768
2016-08-17	36.61	36.68	36.22	36.43	447916
2016-08-18	36.54	36.58	35.86	35.97	384365
2016-08-19	35.95	36.29	35.57	35.79	420460
2016-08-22	35.88	36.10	35.28	36.00	372304
2016-08-23	36.21	36.65	35.78	36.59	425843
2016-08-24	36.45	36.85	36.15	36.27	328337
2016-08-25	36.19	37.24	35.93	36.27	352112
2016-08-26	36.45	36.84	35.89	36.09	351914
2016-08-29	36.09	36.64	36.09	36.34	258546
2016-08-30	36.48	36.67	35.74	35.98	316951
2016-08-31	36.08	36.14	35.32	35.54	696006
2016-09-01	35.52	36.13	35.07	35.23	682920
2016-09-02	35.49	36.72	35.49	36.16	330445
2016-09-06	36.17	36.33	36.03	36.18	267718
2016-09-07	36.09	36.67	36.09	36.64	298108
2016-09-08	36.63	36.84	36.51	36.70	244366
2016-09-09	36.44	36.66	35.62	35.63	257061
2016-09-12	35.56	36.23	35.21	36.22	191904
2016-09-13	35.89	36.49	35.09	35.33	322462
2016-09-14	35.25	35.62	35.13	35.26	281559
2016-09-15	35.32	35.87	35.14	35.65	202723
2016-09-16	35.66	36.61	35.24	35.85	545812
2016-09-19	36.00	36.68	35.79	36.56	252994
2016-09-20	36.85	36.85	35.86	35.92	231124
2016-09-21	35.95	36.29	35.50	36.24	242480
2016-09-22	36.61	36.97	35.95	36.95	321906
2016-09-23	36.83	37.46	36.53	37.13	220210
2016-09-26	37.06	37.18	35.43	36.83	209642
2016-09-27	36.93	37.12	36.75	37.10	299030
2016-09-28	37.11	37.51	37.03	37.35	227534
2016-09-29	37.36	37.36	36.96	37.09	251026
2016-09-30	37.12	37.42	36.76	36.81	316220
2016-10-03	36.78	37.08	35.81	36.10	575434
2016-10-04	36.01	36.29	34.95	35.31	445521
2016-10-05	35.17	35.35	34.70	34.75	341943
2016-10-06	34.75	34.88	34.44	34.53	648700
2016-10-07	34.47	34.87	34.23	34.67	471724
2016-10-10	34.92	35.57	34.71	35.41	494358
2016-10-11	35.34	35.34	34.40	34.44	419609
2016-10-12	34.36	34.78	34.30	34.77	219763
2016-10-13	34.77	35.17	34.44	34.94	208641
2016-10-14	34.94	35.20	34.88	35.04	249129
2016-10-17	35.08	35.24	34.87	34.96	199584
2016-10-18	35.27	35.64	35.09	35.45	409682
2016-10-19	35.57	35.85	35.34	35.60	201684
2016-10-20	35.60	35.86	35.39	35.78	192196
2016-10-21	35.47	36.32	35.14	36.29	216923
2016-10-24	36.59	36.79	36.10	36.67	234680
2016-10-25	36.68	36.68	36.19	36.24	162961
2016-10-26	36.25	36.67	35.79	36.05	184845
2016-10-27	36.27	38.02	35.73	37.16	444077
2016-10-28	37.34	37.34	36.51	36.89	268393
2016-10-31	37.15	37.15	36.60	36.90	369527
2016-11-01	36.80	36.95	36.06	36.35	339375
2016-11-02	36.40	36.90	34.85	35.15	564233
2016-11-03	35.00	37.65	34.45	36.90	610420
2016-11-04	37.15	39.40	37.15	38.50	766975
2016-11-07	39.05	40.40	38.75	40.30	551819
2016-11-08	40.15	40.35	39.60	40.20	635437
2016-11-09	39.50	40.25	38.05	40.20	619803
2016-11-10	40.40	40.40	38.70	39.35	649717
2016-11-11	39.40	40.35	39.25	39.75	616249
2016-11-14	40.15	40.65	38.35	38.45	770770
2016-11-15	38.70	39.20	38.35	39.05	342133
2016-11-16	39.05	39.75	38.90	39.35	374871
2016-11-17	39.50	40.20	38.85	39.00	513400
2016-11-18	38.65	39.05	37.85	38.60	375309
2016-11-21	38.65	38.95	38.30	38.50	334738
2016-11-22	38.70	38.75	38.18	38.50	538466
2016-11-23	38.50	38.63	38.05	38.40	515836
2016-11-25	38.55	39.35	38.15	39.10	245695
2016-11-28	39.10	39.10	38.45	38.85	260398
2016-11-29	39.00	39.15	38.00	38.25	375896
2016-11-30	38.55	38.55	37.38	37.45	486347
2016-12-01	37.50	37.85	36.08	36.30	579179
2016-12-02	36.40	36.50	35.75	36.15	682573
2016-12-05	36.15	37.23	35.95	37.20	301668
2016-12-06	37.40	37.55	36.55	37.45	242672
2016-12-07	37.50	38.80	37.40	38.65	327237
2016-12-08	38.55	39.35	37.95	39.15	219878
2016-12-09	39.35	39.50	39.05	39.10	179462
2016-12-12	39.65	40.70	39.10	40.40	714857
2016-12-13	41.05	41.50	40.10	40.95	571701
2016-12-14	40.90	41.45	40.75	41.10	655295
2016-12-15	41.25	42.05	40.95	42.00	562174
2016-12-16	42.10	42.10	40.90	42.10	2111709
2016-12-19	41.40	42.05	41.18	41.55	349778
2016-12-20	41.65	42.05	41.20	41.75	316949
2016-12-21	41.75	42.35	41.70	42.20	343703
2016-12-22	42.25	42.25	41.05	41.70	225116
2016-12-23	41.60	42.20	41.60	42.05	147880
2016-12-27	42.20	42.20	41.45	41.65	361088
2016-12-28	41.80	42.00	41.20	41.35	171090
2016-12-29	41.35	41.50	41.05	41.40	287676
2016-12-30	41.50	41.55	40.98	41.35	246917
2017-01-03	41.65	41.90	41.15	41.85	426578
2017-01-04	41.90	42.75	41.90	42.40	382997
2017-01-05	42.30	42.50	41.75	41.90	507292
2017-01-06	42.00	42.00	41.45	41.65	260941
2017-01-09	41.70	41.70	41.25	41.45	263975
2017-01-10	41.55	41.75	41.25	41.50	156731
2017-01-11	41.45	41.75	41.30	41.40	202658
2017-01-12	41.35	41.48	40.95	41.40	339865
2017-01-13	41.90	42.85	41.83	41.90	318611
2017-01-17	41.75	42.30	41.35	42.15	269631
2017-01-18	42.35	42.60	42.05	42.15	196302
2017-01-19	42.20	42.20	41.25	41.65	353153
2017-01-20	41.80	42.40	41.60	41.75	519182
2017-01-23	41.65	41.75	41.20	41.55	210463
2017-01-24	41.60	41.85	40.95	41.65	232459
2017-01-25	41.90	42.00	41.20	41.50	167822
2017-01-26	41.55	42.10	41.35	41.80	197778
2017-01-27	42.10	42.25	41.58	42.15	239054
2017-01-30	42.00	42.15	41.50	41.80	251715
2017-01-31	41.65	42.25	41.55	41.80	221384
2017-02-01	42.15	42.50	41.00	41.30	272942
2017-02-02	41.30	41.80	40.95	41.65	267328
2017-02-03	41.95	42.35	41.90	42.05	234097
2017-02-06	42.10	42.10	41.15	41.60	174390
2017-02-07	41.65	41.65	41.15	41.45	242556
2017-02-08	41.45	41.65	40.95	41.00	358060
2017-02-09	41.10	41.60	40.95	41.50	146833
2017-02-10	41.50	41.85	41.10	41.50	138096
2017-02-13	41.60	41.80	41.35	41.50	140691
2017-02-14	41.40	41.55	41.00	41.50	153647
2017-02-15	41.40	42.15	41.00	41.90	227854
2017-02-16	41.85	42.15	41.30	41.85	228066
2017-02-17	42.00	42.20	41.20	42.10	266967
2017-02-21	42.20	42.80	41.85	42.78	368271
2017-02-22	42.80	43.35	42.25	42.45	514853
2017-02-23	42.55	44.40	41.65	42.25	739535
2017-02-24	41.85	43.70	41.85	42.55	626112
2017-02-27	42.50	42.75	42.25	42.40	393490
2017-02-28	42.45	42.70	41.40	41.45	323676
2017-03-01	41.70	42.65	41.25	42.25	425040
2017-03-02	42.00	42.15	41.00	41.15	406168
2017-03-03	40.95	41.25	40.35	40.35	300012
2017-03-06	40.15	40.45	39.50	39.90	307393
2017-03-07	39.80	39.90	39.00	39.45	378751
2017-03-08	39.15	39.25	38.50	38.90	318243
2017-03-09	38.85	39.65	38.85	39.55	299393
2017-03-10	39.75	40.55	39.75	40.15	241700
2017-03-13	40.10	40.75	40.10	40.65	200434
2017-03-14	40.85	40.95	39.65	40.65	419569
2017-03-15	40.90	41.90	40.90	41.68	403752
2017-03-16	41.90	42.10	41.50	41.80	210390
2017-03-17	41.75	42.20	41.25	42.15	670721
2017-03-20	42.15	43.25	41.90	42.95	509991
2017-03-21	43.25	43.70	42.60	42.60	306348
2017-03-22	42.60	42.80	41.65	42.35	247151
2017-03-23	42.30	42.50	41.85	41.85	155322
2017-03-24	42.30	42.95	41.95	42.40	257866
2017-03-27	41.80	42.20	41.20	42.00	207086
2017-03-28	41.85	42.35	41.60	42.30	193930
2017-03-29	42.10	42.95	42.10	42.95	166467
2017-03-30	42.95	43.20	42.55	43.05	197087
2017-03-31	42.95	43.40	42.80	43.05	293356
2017-04-03	43.00	43.20	42.30	43.05	308141
2017-04-04	42.95	43.50	42.95	43.30	209895
2017-04-05	43.45	43.60	42.60	42.75	319972
2017-04-06	42.75	43.75	42.25	43.00	204470
2017-04-07	42.85	43.90	42.85	43.60	240768
2017-04-10	43.65	44.08	43.40	43.75	258063
2017-04-11	43.60	44.35	43.60	44.15	206537
2017-04-12	44.15	44.75	44.05	44.50	280563
2017-04-13	44.35	44.63	43.45	43.50	240883
2017-04-17	43.60	44.40	43.50	44.40	165402
2017-04-18	44.20	44.65	43.98	44.10	146401
2017-04-19	44.25	44.45	44.05	44.35	206950
2017-04-20	44.55	44.65	44.15	44.60	157237
2017-04-21	44.35	44.50	43.80	43.85	233214
2017-04-24	44.60	44.80	43.80	43.95	441819
2017-04-25	44.00	45.03	44.00	44.65	311559
2017-04-26	44.55	45.25	44.40	44.90	231255
2017-04-27	44.95	45.25	44.85	44.90	119594
2017-04-28	44.90	45.05	44.50	45.00	226699
2017-05-01	45.05	45.20	44.65	44.95	153109
2017-05-02	43.95	44.90	43.25	44.00	396619
2017-05-03	43.85	44.33	42.85	43.33	326979
2017-05-04	41.75	41.75	39.40	41.20	712400
2017-05-05	41.30	41.30	39.80	40.00	398670
2017-05-08	40.05	41.10	39.95	40.75	331711
2017-05-09	40.80	41.60	40.50	41.55	332241
2017-05-10	41.55	42.78	41.25	41.35	334411
2017-05-11	41.25	41.25	40.18	40.35	290255
2017-05-12	40.30	40.40	39.75	39.85	297709
2017-05-15	40.05	41.15	39.70	40.65	235773
2017-05-16	40.25	40.47	39.70	40.05	261794
2017-05-17	39.60	39.75	39.15	39.15	259026
2017-05-18	39.05	39.13	37.85	38.20	553972
2017-05-19	38.15	39.48	38.05	38.15	633237
2017-05-22	38.25	38.95	38.11	38.70	323315
2017-05-23	38.75	39.35	38.50	38.75	379747
2017-05-24	38.85	39.78	38.55	39.15	235866
2017-05-25	39.25	40.20	39.25	40.15	266723
2017-05-26	40.10	40.20	38.75	39.30	514819
2017-05-30	39.35	40.05	39.25	39.80	361669
2017-05-31	39.95	40.25	39.30	39.40	293384
2017-06-01	39.50	40.75	39.50	40.65	256181
2017-06-02	40.75	41.73	40.23	41.10	329606
2017-06-05	40.80	41.38	40.55	40.65	233037
2017-06-06	40.50	41.10	40.25	40.35	233683
2017-06-07	40.45	40.95	39.60	39.80	293422
2017-06-08	39.60	40.50	39.53	40.50	185075
2017-06-09	40.55	40.75	40.05	40.25	224049
2017-06-12	40.20	41.20	40.20	41.15	305785
2017-06-13	41.35	41.75	40.95	41.65	192860
2017-06-14	41.70	42.00	41.45	41.95	262426
2017-06-15	41.60	41.75	40.45	40.65	286118
2017-06-16	40.15	40.93	40.10	40.70	761030
2017-06-19	40.95	41.45	39.80	40.00	198843
2017-06-20	40.10	40.20	39.10	39.45	154603
2017-06-21	39.70	39.70	38.65	38.65	252800
2017-06-22	38.75	39.80	38.15	39.05	421174
2017-06-23	39.20	40.18	39.10	39.80	299231
2017-06-26	39.85	39.90	39.30	39.45	137295
2017-06-27	39.40	39.90	39.28	39.40	184171
2017-06-28	39.70	39.85	39.40	39.65	298731
2017-06-29	39.75	39.85	39.30	39.60	208492
2017-06-30	39.85	40.63	39.65	40.10	380920
2017-07-03	40.25	40.55	40.15	40.30	165415
2017-07-05	40.25	41.00	39.90	40.28	260940
2017-07-06	40.15	40.25	39.70	39.95	303553
2017-07-07	40.05	40.75	39.98	40.65	294244
2017-07-10	40.60	41.05	40.35	40.90	278185
2017-07-11	41.00	41.50	40.43	40.95	302268
2017-07-12	41.35	42.20	40.75	42.05	812294
2017-07-13	42.15	42.23	40.10	40.45	507905
2017-07-14	40.45	41.35	40.45	41.20	257250
2017-07-17	41.15	42.05	41.05	42.05	339447
2017-07-18	42.15	42.85	42.00	42.80	232093
2017-07-19	42.80	43.50	40.80	43.15	341914
2017-07-20	43.35	44.60	43.20	43.45	402541
2017-07-21	43.80	44.60	43.50	44.55	352555
2017-07-24	44.40	44.85	43.45	43.50	455417
2017-07-25	43.70	43.90	43.50	43.60	370075
2017-07-26	43.75	43.95	43.15	43.75	320822
2017-07-27	44.05	44.50	43.58	44.05	266169
2017-07-28	43.85	44.25	43.50	44.20	245314
2017-07-31	43.85	43.90	41.40	41.75	880233
2017-08-01	41.95	42.05	41.10	41.25	716646
2017-08-02	41.10	41.25	40.45	40.60	723894
2017-08-03	39.55	42.63	38.10	42.35	674159
2017-08-04	42.25	44.70	42.05	43.85	532207
2017-08-07	43.70	43.88	42.90	43.20	342835
2017-08-08	43.15	43.70	42.85	43.20	289699
2017-08-09	42.95	43.70	41.75	43.60	338649
2017-08-10	43.40	44.50	43.40	44.05	335412
2017-08-11	44.15	44.95	43.25	43.65	225363
2017-08-14	43.90	44.10	43.40	44.05	282236
2017-08-15	43.80	44.13	43.55	43.70	421508
2017-08-16	43.40	43.75	43.10	43.50	347127
2017-08-17	43.40	43.65	42.60	43.10	464740
2017-08-18	42.90	43.00	42.00	42.25	320366
2017-08-21	42.40	43.10	42.20	42.85	345575
2017-08-22	43.00	43.45	42.60	42.65	442961
2017-08-23	42.50	43.95	42.50	43.65	325300
2017-08-24	43.85	44.80	43.60	44.70	326759
2017-08-25	44.90	44.90	44.50	44.60	225852
2017-08-28	44.75	45.00	44.50	44.85	248340
2017-08-29	44.90	45.60	44.55	45.60	443788
2017-08-30	45.45	45.82	45.10	45.40	267507
2017-08-31	45.65	46.63	45.30	46.60	320317
2017-09-01	46.60	47.13	46.30	46.70	300645
2017-09-05	46.45	46.75	45.95	46.05	300887
2017-09-06	46.00	46.13	45.05	45.05	266012
2017-09-07	45.20	45.40	44.20	44.30	216980
2017-09-08	44.15	44.80	43.85	44.40	218310
2017-09-11	44.70	45.15	43.80	44.05	411852
2017-09-12	44.25	45.30	43.85	45.30	229935
2017-09-13	45.30	46.45	45.28	46.40	522983
2017-09-14	46.00	47.70	45.90	46.35	534315
2017-09-15	46.50	47.88	46.00	47.85	706147
2017-09-18	48.00	48.80	47.55	47.80	375823
2017-09-19	47.95	48.35	47.63	48.10	311706
2017-09-20	48.15	49.00	47.95	48.25	601522
2017-09-21	48.35	48.35	47.50	47.90	235883
2017-09-22	47.70	48.40	47.56	48.15	333849
2017-09-25	48.20	48.90	47.95	48.75	288213
2017-09-26	48.90	49.30	48.55	48.95	260033
2017-09-27	49.35	50.00	48.75	49.70	524672
2017-09-28	49.75	50.15	49.50	50.05	300591
2017-09-29	50.10	50.25	48.80	48.90	375396
2017-10-02	48.75	50.20	48.50	49.45	370344
2017-10-03	49.70	50.95	49.40	50.90	275035
2017-10-04	50.95	51.85	50.95	51.35	364584
2017-10-05	51.20	51.75	50.85	51.35	256993
2017-10-06	51.35	51.60	50.55	50.85	277605
2017-10-09	50.65	50.65	47.75	48.40	473915
2017-10-10	48.90	49.95	48.50	49.90	272063
2017-10-11	50.05	50.30	49.70	49.80	248020
2017-10-12	49.75	50.05	49.30	49.90	278540
2017-10-13	50.10	50.35	49.85	50.00	297024
2017-10-16	49.85	50.25	49.25	49.50	206840
2017-10-17	49.65	50.00	49.30	49.88	216229
2017-10-18	50.05	50.20	49.60	49.75	281346
2017-10-19	49.65	50.15	49.40	50.00	178535
2017-10-20	50.50	50.50	49.45	49.65	241663
2017-10-23	49.85	50.20	49.03	49.30	214299
2017-10-24	49.65	50.10	49.50	49.95	209132
2017-10-25	50.15	51.00	49.90	50.95	242011
2017-10-26	51.00	51.60	50.70	51.50	190027
2017-10-27	51.45	52.75	51.45	52.70	290879
2017-10-30	52.55	52.55	51.68	52.40	358809
2017-10-31	52.70	53.95	52.05	53.90	442401
2017-11-01	54.30	54.85	53.23	53.55	681823
2017-11-02	52.00	53.15	45.15	47.00	1686612
2017-11-03	44.50	46.25	42.40	42.60	1412185
2017-11-06	42.60	45.80	42.60	44.75	872362
2017-11-07	44.30	46.15	44.30	46.05	446344
2017-11-08	45.75	46.30	45.60	46.25	306392
2017-11-09	45.75	46.50	45.30	45.80	308649
2017-11-10	45.65	46.15	45.36	45.50	218584
2017-11-13	45.45	45.65	44.85	44.95	215770
2017-11-14	45.00	46.53	44.65	45.85	309404
2017-11-15	45.70	46.00	44.85	45.85	283648
2017-11-16	45.35	46.55	45.15	46.40	255137
2017-11-17	46.35	46.95	46.20	46.95	206791
2017-11-20	47.05	48.65	46.95	48.50	284494
2017-11-21	48.70	49.08	46.35	46.45	699314
2017-11-22	46.60	46.65	45.70	45.80	318299
2017-11-24	45.45	47.05	45.45	47.05	150358
2017-11-27	47.20	47.40	46.75	46.85	166198
2017-11-28	46.90	47.50	46.75	47.20	184368
2017-11-29	47.30	47.50	46.80	46.90	233070
2017-11-30	47.15	47.55	46.70	46.85	319515
2017-12-01	46.85	47.25	45.65	46.85	419306
2017-12-04	46.90	47.60	45.25	45.40	248246
2017-12-05	45.25	46.00	44.60	44.70	321373
2017-12-06	44.80	45.55	43.45	44.15	538794
2017-12-07	44.45	46.60	44.45	45.68	623147
2017-12-08	45.70	46.85	45.25	45.35	382215
2017-12-11	45.50	46.60	45.25	46.10	409514
2017-12-12	46.10	46.50	45.75	46.25	323466
2017-12-13	46.45	47.85	46.40	46.95	384993
2017-12-14	47.10	47.50	46.70	46.85	426014
2017-12-15	46.90	47.45	46.25	46.25	757786
2017-12-18	46.55	47.95	46.55	46.75	430987
2017-12-19	46.80	47.38	45.80	45.90	286279
2017-12-20	46.20	46.25	45.10	45.20	322236
2017-12-21	45.35	45.74	44.75	44.90	331500
2017-12-22	44.65	45.05	44.25	44.35	237634
2017-12-26	44.35	45.10	44.35	44.65	340657
2017-12-27	44.55	44.95	44.40	44.95	300765
2017-12-28	45.00	46.30	44.95	45.80	409966
2017-12-29	45.75	45.85	45.15	45.30	256102
2018-01-02	45.65	45.65	44.40	44.65	419828
2018-01-03	44.55	45.00	44.30	44.70	197171
2018-01-04	44.75	44.85	44.05	44.80	261468
2018-01-05	45.00	45.10	44.43	44.80	284730
2018-01-08	44.80	45.70	44.43	45.45	252093
2018-01-09	45.50	46.15	45.08	45.10	159155
2018-01-10	44.75	45.25	43.45	44.30	202526
2018-01-11	43.65	45.05	43.65	45.00	128493
2018-01-12	44.90	45.40	44.45	45.30	161842
2018-01-16	45.60	45.95	44.40	44.45	187382
2018-01-17	44.55	45.45	44.50	45.40	174949
2018-01-18	45.25	45.60	44.20	44.20	216444
2018-01-19	44.10	45.10	43.25	44.50	286306
2018-01-22	44.70	45.45	44.20	45.35	228968
2018-01-23	45.35	45.50	44.65	45.40	124251
2018-01-24	45.70	45.90	44.95	45.35	147827
2018-01-25	45.35	45.78	44.90	45.00	233424
2018-01-26	45.35	46.00	44.25	44.75	332290
2018-01-29	44.75	45.00	44.30	44.35	253291
2018-01-30	44.05	45.30	44.05	44.75	240140
2018-01-31	45.10	46.05	44.85	45.10	251663
2018-02-01	45.10	45.60	44.50	44.85	261408
2018-02-02	44.70	44.70	42.00	43.55	540877
2018-02-05	43.35	45.80	42.35	42.45	376588
2018-02-06	41.90	42.95	41.76	42.55	272144
2018-02-07	42.40	44.00	42.15	42.60	234408
2018-02-08	42.75	44.45	41.80	42.00	379032
2018-02-09	42.35	42.85	41.03	41.70	356152
2018-02-12	41.90	43.05	41.40	42.80	273583
2018-02-13	42.55	43.30	42.28	42.90	253012
2018-02-14	42.50	43.55	42.18	43.55	237652
2018-02-15	43.85	44.35	42.20	44.25	159510
2018-02-16	44.00	44.35	43.28	44.10	427813
2018-02-20	43.95	44.95	43.95	44.70	188895
2018-02-21	44.50	45.95	35.75	44.95	558301
2018-02-22	43.55	44.80	42.20	43.10	984902
2018-02-23	43.35	45.15	43.30	44.10	472155
2018-02-26	44.10	45.03	43.55	44.20	195459
2018-02-27	44.30	44.30	43.50	43.50	341087
2018-02-28	43.75	44.80	42.80	42.85	370766
2018-03-01	42.95	44.15	42.75	42.85	352560
2018-03-02	42.70	43.30	41.11	43.00	385555
2018-03-05	43.05	43.98	42.05	43.50	282033
2018-03-06	43.60	44.20	42.85	43.15	541436
2018-03-07	43.00	44.50	43.00	43.95	324968
2018-03-08	43.50	43.85	43.30	43.50	285618
2018-03-09	43.80	45.15	43.55	45.05	306248
2018-03-12	45.05	45.90	45.05	45.75	235425
2018-03-13	45.70	45.75	43.75	43.75	276468
2018-03-14	44.10	44.30	43.35	43.70	233166
2018-03-15	43.85	44.00	43.30	43.50	160177
2018-03-16	43.55	43.95	43.45	43.80	660978
2018-03-19	43.75	44.75	42.00	42.80	212218
2018-03-20	42.90	44.15	42.06	43.15	245115
2018-03-21	43.20	44.05	43.15	43.30	156869
2018-03-22	43.05	43.50	42.60	42.60	181242
2018-03-23	42.80	43.30	41.60	41.65	267543
2018-03-26	42.30	44.00	41.65	42.45	247119
2018-03-27	42.50	42.90	42.00	42.25	228133
2018-03-28	42.35	42.85	42.05	42.45	199806
2018-03-29	42.55	43.90	42.25	43.40	275654
2018-04-02	43.30	43.90	42.35	42.70	193801
2018-04-03	42.90	43.93	42.35	42.75	238193
2018-04-04	42.50	44.60	42.50	44.45	226963
2018-04-05	44.50	45.90	44.33	45.35	198466
2018-04-06	44.90	45.88	43.90	44.20	383908
2018-04-09	44.40	45.23	44.15	44.80	184030
2018-04-10	45.20	45.20	44.30	44.95	207039
2018-04-11	44.85	45.75	44.85	45.75	206654
2018-04-12	45.75	45.75	45.00	45.60	191958
2018-04-13	45.60	45.85	45.25	45.55	118984
2018-04-16	46.00	46.90	45.51	46.70	186025
2018-04-17	46.85	47.65	46.60	47.40	326482
2018-04-18	47.40	49.00	47.20	48.70	435959
2018-04-19	48.65	48.65	47.50	47.80	218858
2018-04-20	47.95	48.75	47.25	47.30	306801
2018-04-23	47.35	47.75	47.20	47.40	163418
2018-04-24	47.60	47.70	46.80	47.35	237903
2018-04-25	46.75	47.55	46.70	47.40	325121
2018-04-26	47.75	47.75	47.35	47.50	338076
2018-04-27	47.85	48.20	47.65	47.75	250064
2018-04-30	47.80	48.00	47.10	47.15	256702
2018-05-01	47.25	48.00	46.40	47.85	455235
2018-05-02	47.80	49.00	47.00	48.65	558052
2018-05-03	49.85	51.28	48.35	49.10	441229
2018-05-04	48.05	48.65	47.00	48.20	332506
2018-05-07	48.55	49.05	48.03	48.90	284423
2018-05-08	48.85	49.25	48.00	49.20	217342
2018-05-09	49.45	49.65	49.05	49.55	181600
2018-05-10	49.60	50.40	49.40	50.40	249654
2018-05-11	50.55	50.60	49.55	49.80	421018
2018-05-14	49.95	50.40	49.00	49.40	276009
2018-05-15	49.25	50.43	48.55	50.30	417974
2018-05-16	49.60	50.90	49.60	50.70	415931
2018-05-17	50.65	51.15	49.90	50.00	243448
2018-05-18	50.00	50.10	49.70	49.90	225921
2018-05-21	49.95	50.25	49.80	50.00	173051
2018-05-22	50.40	50.45	49.85	49.90	266002
2018-05-23	49.85	50.70	49.65	50.10	187722
2018-05-24	50.10	50.75	49.60	50.25	197985
2018-05-25	50.15	50.30	49.70	50.05	145961
2018-05-29	49.20	50.55	48.90	50.10	292190
2018-05-30	50.20	51.40	50.20	51.30	209840
2018-05-31	51.35	51.75	50.90	51.20	253288
2018-06-01	51.30	51.55	50.80	50.90	333331
2018-06-04	51.15	52.00	51.10	51.23	322273
2018-06-05	51.20	52.80	51.10	52.70	272936
2018-06-06	52.85	53.10	51.55	51.75	223425
2018-06-07	52.00	52.30	51.51	52.00	315815
2018-06-08	52.00	52.28	51.65	51.75	198305
2018-06-11	52.85	52.85	52.00	52.35	247126
2018-06-12	52.65	53.70	52.45	53.45	266877
2018-06-13	53.65	53.65	52.55	52.75	307968
2018-06-14	53.10	53.50	52.85	53.40	211203
2018-06-15	53.25	53.95	53.00	53.85	459469
2018-06-18	53.75	54.60	52.78	54.50	276814
2018-06-19	54.25	55.30	54.20	55.15	281205
2018-06-20	55.45	55.45	54.90	55.25	262191
2018-06-21	55.50	55.63	54.15	54.25	183096
2018-06-22	54.60	55.00	54.25	54.70	345136
2018-06-25	54.45	56.23	53.48	53.75	168545
2018-06-26	53.80	54.05	53.40	53.60	205039
2018-06-27	53.55	53.95	52.90	52.90	219256
2018-06-28	53.00	56.13	52.85	53.80	239606
2018-06-29	53.85	54.00	53.33	53.40	210905
2018-07-02	53.00	53.93	52.40	53.90	370160
2018-07-03	54.00	57.65	53.80	54.70	109240
2018-07-05	54.95	55.65	54.55	55.40	189988
2018-07-06	55.65	56.25	55.45	56.15	180631
2018-07-09	56.25	56.70	55.50	55.75	258270
2018-07-10	55.70	56.13	54.70	54.90	221390
2018-07-11	54.40	54.40	51.45	52.00	382091
2018-07-12	52.30	53.80	51.95	53.75	210703
2018-07-13	53.80	55.63	53.80	54.20	179311
2018-07-16	54.20	54.20	53.65	54.10	153718
2018-07-17	53.85	54.85	53.85	54.30	153495
2018-07-18	53.90	53.95	52.55	52.60	228273
2018-07-19	52.75	53.15	52.20	52.75	213802
2018-07-20	52.80	53.25	52.35	52.50	133587
2018-07-23	52.70	52.85	52.00	52.65	174547
2018-07-24	53.05	53.05	51.80	52.15	192957
2018-07-25	52.15	52.65	51.65	52.50	186599
2018-07-26	52.60	53.40	52.13	52.85	272348
2018-07-27	53.00	53.10	51.90	52.20	160820
2018-07-30	52.50	52.90	51.70	51.95	269019
2018-07-31	52.30	52.75	51.75	51.95	302613
2018-08-01	51.95	52.65	51.55	52.45	491379
2018-08-02	51.40	52.05	46.90	51.10	322602
2018-08-03	50.85	51.70	50.45	50.48	138375
2018-08-06	50.55	50.85	49.15	50.25	337708
2018-08-07	50.50	50.55	49.80	50.10	255072
2018-08-08	50.05	50.20	49.70	49.80	193160
2018-08-09	50.00	50.85	49.78	50.00	169151
2018-08-10	49.85	50.90	49.65	50.65	238394
2018-08-13	50.50	51.50	50.50	51.05	187244
2018-08-14	51.20	52.60	51.20	52.25	154784
2018-08-15	52.20	52.70	51.70	52.30	273382
2018-08-16	52.10	54.10	52.10	53.15	202977
2018-08-17	52.85	53.10	52.10	52.70	190260
2018-08-20	53.00	53.20	52.25	52.65	118268
2018-08-21	53.00	53.60	52.70	53.00	175320
2018-08-22	52.95	53.05	52.05	52.85	150591
2018-08-23	52.80	52.85	52.35	52.40	109386
2018-08-24	52.70	53.85	52.21	53.65	165862
2018-08-27	53.65	54.58	53.35	54.25	219040
2018-08-28	54.20	54.65	53.95	54.45	151330
2018-08-29	54.50	54.56	53.60	54.50	252000
2018-08-30	54.55	54.70	53.98	54.35	202427
2018-08-31	54.40	54.83	54.00	54.70	236833
2018-09-04	54.50	54.50	53.50	53.80	311315
2018-09-05	53.55	54.90	53.45	54.65	137323
2018-09-06	54.75	55.25	54.63	54.95	220941
2018-09-07	54.80	55.20	54.50	54.95	198705
2018-09-10	54.90	55.15	54.50	55.00	150330
2018-09-11	54.95	55.85	54.70	54.90	184183
2018-09-12	55.10	55.20	54.30	54.88	173820
2018-09-13	55.25	55.43	54.65	55.00	177637
2018-09-14	55.15	55.40	54.33	54.95	205656
2018-09-17	55.05	55.70	54.45	55.55	409276
2018-09-18	55.45	56.25	55.40	56.10	287674
2018-09-19	56.20	56.45	55.35	55.45	173471
2018-09-20	55.30	55.88	54.20	55.45	168906
2018-09-21	55.45	56.05	54.45	54.80	486835
2018-09-24	54.90	55.53	54.50	55.45	147836
2018-09-25	55.60	56.20	55.25	55.95	206455
2018-09-26	56.20	56.55	55.45	55.50	244247
2018-09-27	55.65	56.50	55.31	56.10	153366
2018-09-28	55.90	56.15	55.15	55.80	320605
2018-10-01	55.80	56.00	55.23	55.39	253299
2018-10-02	55.16	56.34	55.11	55.76	373624
2018-10-03	56.14	56.97	55.51	56.03	366897
2018-10-04	56.03	56.28	55.03	55.45	258196
2018-10-05	55.61	55.95	55.00	55.03	387738
2018-10-08	54.00	54.66	50.72	52.61	623930
2018-10-09	52.44	53.13	51.50	51.59	333381
2018-10-10	51.57	52.43	50.41	50.48	368891
2018-10-11	50.43	51.06	48.71	48.83	449706
2018-10-12	49.57	49.62	48.17	48.71	291709
2018-10-15	48.57	50.79	48.35	49.96	387811
2018-10-16	49.95	51.47	49.61	51.17	180280
2018-10-17	51.23	52.02	50.66	51.99	251422
2018-10-18	52.00	52.07	50.88	51.69	242643
2018-10-19	51.60	52.49	51.31	52.32	225464
2018-10-22	52.34	53.64	52.13	52.57	285883
2018-10-23	51.77	52.60	50.62	51.98	269443
2018-10-24	51.99	52.73	51.11	51.11	385233
2018-10-25	51.39	52.30	50.98	51.78	331999
2018-10-26	51.18	51.37	49.45	50.65	340666
2018-10-29	51.20	52.65	50.61	51.23	224611
2018-10-30	51.24	52.58	50.95	52.08	235394
2018-10-31	52.47	53.23	51.81	51.98	353699
2018-11-01	54.31	56.44	48.93	49.59	747345
2018-11-02	49.94	51.28	49.89	49.98	374718
2018-11-05	50.39	50.98	49.58	50.76	766078
2018-11-06	50.82	52.09	50.72	51.14	278345
2018-11-07	51.55	52.38	50.83	51.71	330651
2018-11-08	51.32	51.32	49.69	51.25	288851
2018-11-09	50.70	50.70	48.91	50.05	273093
2018-11-12	50.01	50.06	48.86	49.02	306044
2018-11-13	49.03	49.71	48.65	48.86	229851
2018-11-14	49.10	49.98	48.77	49.30	284294
2018-11-15	48.61	49.01	48.13	48.66	210698
2018-11-16	48.50	50.24	48.11	50.05	359439
2018-11-19	50.02	50.48	48.24	48.53	220626
2018-11-20	48.34	48.34	46.92	47.03	313074
2018-11-21	47.14	48.44	46.97	47.94	301215
2018-11-23	47.83	48.96	47.56	48.74	89863
2018-11-26	49.25	49.25	48.15	48.55	244115
2018-11-27	48.36	49.24	48.08	48.73	216650
2018-11-28	49.06	49.70	48.32	49.15	323246
2018-11-29	48.94	49.98	48.37	48.92	373207
2018-11-30	49.04	49.31	48.30	48.49	516064
2018-12-03	48.90	50.34	48.07	49.88	386851
2018-12-04	49.71	49.92	47.28	47.37	331258
2018-12-06	46.93	48.86	46.09	48.82	279645
2018-12-07	48.64	48.98	47.36	47.59	229130
2018-12-10	47.38	48.10	46.54	47.33	315486
2018-12-11	48.04	49.12	47.29	49.07	298025
2018-12-12	49.32	49.66	48.41	48.50	285388
2018-12-13	48.58	49.05	47.00	47.35	237824
2018-12-14	47.36	47.93	46.58	46.76	172689
2018-12-17	46.57	46.71	45.18	45.38	244889
2018-12-18	46.58	47.87	45.58	45.61	469960
2018-12-19	45.95	46.82	45.02	45.26	300398
2018-12-20	45.26	46.85	44.64	45.39	430816
2018-12-21	45.31	45.74	43.43	43.71	985880
2018-12-24	43.67	43.94	42.40	42.40	196942
2018-12-26	42.81	45.02	42.44	44.96	315373
2018-12-27	44.23	45.17	43.41	45.16	248691
2018-12-28	45.20	46.01	43.41	45.32	595219
2018-12-31	45.60	46.36	44.61	45.21	195071
2019-01-02	44.67	45.34	43.96	45.00	423775
2019-01-03	44.88	45.48	44.35	44.55	219401
2019-01-04	44.95	46.26	44.40	45.54	262803
2019-01-07	45.66	46.81	45.32	46.48	479608
2019-01-08	46.79	48.21	46.63	48.12	388329
2019-01-09	48.12	48.45	47.35	48.22	353497
2019-01-10	48.13	48.76	47.48	48.60	233802
2019-01-11	48.55	48.66	47.66	48.18	278067
2019-01-14	48.05	48.49	47.50	47.67	176611
2019-01-15	47.68	48.29	47.68	47.99	194655
2019-01-16	47.93	48.62	47.91	48.01	177530
2019-01-17	47.78	48.54	47.14	47.86	281021
2019-01-18	47.93	48.70	47.93	48.68	263203
2019-01-22	48.69	48.84	47.50	47.98	235561
2019-01-23	48.00	48.53	46.88	47.33	269955
2019-01-24	47.34	48.18	46.42	47.79	147088
2019-01-25	48.00	48.83	48.00	48.15	217695
2019-01-28	48.00	48.34	47.62	47.62	146826
2019-01-29	47.66	48.21	46.64	46.66	202410
2019-01-30	46.97	47.56	45.97	47.29	219233
2019-01-31	47.40	48.48	47.04	48.45	249790
2019-02-01	48.36	49.98	48.36	49.87	247149
2019-02-04	49.94	50.13	48.62	49.23	194381
2019-02-05	49.15	49.42	48.86	49.24	161261
2019-02-06	49.33	49.33	48.43	48.75	106115
2019-02-07	48.42	48.97	48.06	48.75	107036
2019-02-08	48.60	49.01	48.41	48.67	144087
2019-02-11	48.78	48.96	48.52	48.73	177632
2019-02-12	48.85	49.04	48.43	48.86	174275
2019-02-13	48.85	49.13	48.48	48.75	191332
2019-02-14	48.59	49.01	48.42	48.81	330610
2019-02-15	49.03	49.64	48.41	48.79	743567
2019-02-19	48.80	50.58	48.74	50.28	574927
2019-02-20	50.34	50.53	49.29	50.00	365942
2019-02-21	48.06	50.22	48.05	49.07	503155
2019-02-22	49.28	50.97	49.10	50.82	303956
2019-02-25	50.85	50.91	50.07	50.15	515715
2019-02-26	50.04	50.51	48.27	48.41	305074
2019-02-27	48.38	49.38	48.35	49.38	279784
2019-02-28	49.19	49.25	48.58	48.71	339063
2019-03-01	48.96	49.47	48.50	49.26	299406
2019-03-04	49.22	49.76	48.15	48.40	294288
2019-03-05	48.29	49.18	48.29	48.82	142147
2019-03-06	48.95	49.06	48.14	48.37	219929
2019-03-07	48.04	49.20	48.04	48.52	184576
2019-03-08	48.22	49.03	48.22	48.76	137196
2019-03-11	48.86	49.70	48.86	49.62	144783
2019-03-12	49.82	50.62	49.79	50.13	303978
2019-03-13	50.29	51.17	50.12	51.15	186831
2019-03-14	51.13	51.18	50.56	51.03	146410
2019-03-15	51.00	51.78	50.65	51.23	432147
2019-03-18	51.35	51.66	50.77	51.62	210058
2019-03-19	51.81	52.00	50.81	51.56	245557
2019-03-20	51.65	52.03	50.76	51.46	357475
2019-03-21	51.32	53.71	51.32	52.82	381314
2019-03-22	52.68	53.02	51.53	51.97	272769
2019-03-25	51.96	52.78	51.73	52.66	165202
2019-03-26	52.56	53.74	52.50	53.62	281801
2019-03-27	53.45	53.84	53.19	53.66	151821
2019-03-28	53.78	54.59	53.61	54.15	278364
2019-03-29	54.31	54.52	53.49	54.25	324825
2019-04-01	54.60	54.78	53.34	53.99	238257
2019-04-02	53.98	54.18	53.21	53.92	207275
2019-04-03	54.27	55.04	54.19	54.95	364930
2019-04-04	55.20	56.01	54.85	55.96	230070
2019-04-05	56.08	56.53	55.42	55.89	416735
2019-04-08	55.75	55.95	55.08	55.84	143772
2019-04-09	55.79	56.22	55.44	55.52	232225
2019-04-10	55.59	56.45	55.23	56.27	170961
2019-04-11	56.34	56.71	55.87	56.34	135355
2019-04-12	56.67	57.45	56.04	57.44	297832
2019-04-15	57.50	57.92	56.76	56.87	124384
2019-04-16	57.01	57.22	56.37	56.96	126519
2019-04-17	57.12	57.27	56.22	56.62	167322
2019-04-18	56.51	56.61	55.83	56.44	186869
2019-04-22	56.41	56.80	55.91	56.55	142104
2019-04-23	56.70	56.75	56.12	56.29	210689
2019-04-24	56.29	56.89	55.52	56.04	158106
2019-04-25	56.07	56.07	54.70	55.17	229327
2019-04-26	55.36	55.54	54.96	55.27	258923
2019-04-29	55.37	55.73	54.75	55.09	306770
2019-04-30	55.21	55.48	54.40	55.23	276286
2019-05-01	55.41	56.32	55.00	55.20	437332
2019-05-02	57.12	57.12	53.87	54.94	394914
2019-05-03	54.12	56.53	53.91	56.49	283706
2019-05-06	55.74	57.44	55.74	57.05	270015
2019-05-07	56.72	57.44	56.02	56.62	214325
2019-05-08	56.40	58.05	56.40	57.17	253816
2019-05-09	57.16	58.10	55.97	58.02	321196
2019-05-10	57.19	57.81	56.50	57.63	186833
2019-05-13	56.79	57.37	55.81	55.88	235281
2019-05-14	56.09	57.82	56.09	57.48	191838
2019-05-15	57.18	57.91	56.89	57.62	180300
2019-05-16	57.26	58.63	56.90	58.51	324284
2019-05-17	58.29	58.36	57.09	57.09	229897
2019-05-20	56.92	56.92	55.99	56.15	299057
2019-05-21	56.56	58.50	56.56	57.98	346513
2019-05-22	57.77	58.72	57.77	58.55	147256
2019-05-23	57.88	58.01	56.86	57.16	198772
2019-05-24	57.60	58.17	57.21	57.78	239001
2019-05-28	57.86	58.28	57.12	57.17	214339
2019-05-29	57.07	57.53	56.73	56.99	318680
2019-05-30	57.11	57.79	57.08	57.69	166791
2019-05-31	57.52	58.79	57.09	58.50	372799
2019-06-03	58.65	58.85	56.17	56.40	409618
2019-06-04	57.04	58.53	56.72	58.44	239125
2019-06-05	58.50	59.42	58.50	58.90	131175
2019-06-06	58.62	59.52	58.35	59.44	142759
2019-06-07	59.78	60.45	59.58	60.26	150317
2019-06-10	60.59	61.43	60.45	61.04	256834
2019-06-11	61.26	61.26	59.48	60.26	300736
2019-06-12	60.25	61.06	59.89	60.64	155719
2019-06-13	60.87	61.02	59.68	59.96	229711
2019-06-14	59.80	60.57	59.32	59.49	252404
2019-06-17	59.44	59.83	58.48	58.64	261763
2019-06-18	59.08	59.92	58.64	58.98	193776
2019-06-19	59.14	59.32	58.56	59.08	209302
2019-06-20	59.57	59.57	58.60	59.09	261217
2019-06-21	58.71	61.00	58.50	59.86	542087
2019-06-24	60.09	60.30	58.95	59.15	267781
2019-06-25	59.07	59.24	58.39	58.67	251910
2019-06-26	58.74	59.44	58.00	58.41	197221
2019-06-27	58.58	59.72	58.58	59.38	149575
2019-06-28	59.54	59.82	59.04	59.36	426601
2019-07-01	60.10	60.21	58.96	59.13	244529
2019-07-02	59.10	60.14	58.85	59.29	212819
2019-07-03	59.55	60.93	59.55	60.91	75601
2019-07-05	60.71	61.83	60.59	61.66	239246
2019-07-08	61.61	62.02	60.65	61.39	271756
2019-07-09	61.27	61.80	60.72	61.13	249647
2019-07-10	61.45	62.23	61.04	61.43	260425
2019-07-11	61.78	62.66	61.26	62.44	270485
2019-07-12	62.37	63.03	62.02	62.93	199835
2019-07-15	62.76	63.05	61.85	62.26	110111
2019-07-16	62.31	63.05	62.16	62.48	157677
2019-07-17	62.51	63.06	61.92	62.04	169608
2019-07-18	61.65	62.65	61.23	62.60	154348
2019-07-19	62.45	63.39	62.13	62.58	338915
2019-07-22	62.93	62.97	61.61	61.71	162330
2019-07-23	62.04	62.59	61.39	62.29	128724
2019-07-24	62.20	63.29	62.20	62.98	166413
2019-07-25	62.99	63.40	62.32	62.47	161253
2019-07-26	62.65	63.84	62.61	63.51	159611
2019-07-29	63.59	63.90	62.84	63.72	294121
2019-07-30	63.42	63.98	63.16	63.52	257974
2019-07-31	63.59	64.24	62.64	63.01	264358
2019-08-01	63.15	63.69	62.25	62.94	429173
2019-08-02	62.61	63.79	62.30	63.57	166163
2019-08-05	62.66	62.68	61.42	61.88	462427
2019-08-06	62.00	62.66	61.26	61.84	251720
2019-08-07	61.22	62.57	60.78	61.88	316556
2019-08-08	59.37	59.90	55.97	56.70	585616
2019-08-09	56.45	57.65	56.39	56.45	328983
2019-08-12	56.16	57.02	56.08	56.66	289109
2019-08-13	56.78	57.49	56.63	57.13	379660
2019-08-14	56.27	56.67	55.45	55.70	296050
2019-08-15	55.63	56.43	55.36	55.55	216472
2019-08-16	56.00	58.09	56.00	58.01	171201
2019-08-19	58.54	59.00	58.05	58.91	210982
2019-08-20	58.90	59.49	58.71	59.00	264263
2019-08-21	59.37	60.42	59.15	60.22	216801
2019-08-22	59.91	60.24	59.48	60.03	188724
2019-08-23	60.06	60.13	57.90	58.07	214219
2019-08-26	58.56	59.66	58.17	59.54	126161
2019-08-27	59.87	59.94	58.78	59.09	154451
2019-08-28	58.73	60.40	58.27	60.32	153929
2019-08-29	60.65	61.15	59.25	60.74	112827
2019-08-30	60.98	61.51	60.74	60.89	198913
2019-09-03	60.48	60.59	58.76	58.86	253722
2019-09-04	59.47	59.83	59.01	59.54	135276
2019-09-05	59.95	60.51	59.51	60.17	189504
2019-09-06	60.19	60.86	59.96	59.96	116894
2019-09-09	59.97	60.08	58.70	58.78	162916
2019-09-10	58.75	59.47	57.70	58.99	212168
2019-09-11	59.31	60.43	58.68	59.07	254075
2019-09-12	59.40	59.75	57.39	58.84	274248
2019-09-13	58.87	59.19	56.98	57.77	386859
2019-09-16	56.90	56.90	53.24	55.64	990041
2019-09-17	55.72	56.43	54.85	55.61	396109
2019-09-18	55.58	55.98	54.75	55.38	450232
2019-09-19	55.53	56.82	54.85	55.07	453460
2019-09-20	54.98	56.34	54.50	56.24	2391136
2019-09-23	56.28	57.79	56.19	56.22	252294
2019-09-24	56.39	56.68	54.15	54.60	340350
2019-09-25	54.70	56.33	54.50	56.25	217269
2019-09-26	56.30	56.73	56.00	56.41	207720
2019-09-27	56.45	56.89	54.57	55.51	221864
2019-09-30	55.70	55.89	54.91	55.10	233592
2019-10-01	55.40	55.78	54.08	54.28	217768
2019-10-02	53.87	54.16	53.47	53.67	225384
2019-10-03	53.56	54.95	53.46	54.25	190081
2019-10-04	54.38	55.16	53.77	55.01	208618
2019-10-07	55.05	55.68	54.41	55.03	261782
2019-10-08	54.95	55.43	54.49	54.87	235901
2019-10-09	55.14	56.05	54.78	55.76	306688
2019-10-10	55.77	56.21	54.98	55.58	341796
2019-10-11	56.18	57.28	55.73	56.54	271443
2019-10-14	56.30	56.62	55.94	56.25	362073
2019-10-15	56.40	57.39	55.77	56.90	230070
2019-10-16	56.50	56.86	55.75	56.45	183072
2019-10-17	56.71	57.64	56.70	57.44	191641
2019-10-18	57.20	57.61	56.53	56.84	144909
2019-10-21	57.14	57.83	57.13	57.68	195692
2019-10-22	57.69	58.30	57.55	58.01	202976
2019-10-23	57.72	58.39	57.51	58.19	167000
2019-10-24	58.46	58.46	57.82	57.95	170607
2019-10-25	57.83	58.64	57.50	57.72	132666
2019-10-28	57.86	58.62	57.80	58.31	152112
2019-10-29	58.02	58.70	57.97	58.44	157037
2019-10-30	58.26	58.85	58.05	58.69	164679
2019-10-31	58.69	58.93	57.84	58.64	168987
2019-11-01	58.85	58.85	56.88	57.74	175937
2019-11-04	58.14	58.36	57.85	58.25	187575
2019-11-05	58.42	58.90	57.59	57.66	135614
2019-11-06	57.55	58.53	56.96	57.46	207451
2019-11-07	60.10	62.85	59.08	60.83	487904
2019-11-08	61.06	62.66	60.92	62.36	466320
2019-11-11	62.15	64.45	62.15	64.25	337289
2019-11-12	64.11	64.91	63.78	64.90	342063
2019-11-13	64.49	64.57	61.48	62.81	275532
2019-11-14	62.70	62.88	62.03	62.80	162958
2019-11-15	63.11	63.50	62.79	63.05	337064
2019-11-18	62.93	63.62	62.67	63.33	167443
2019-11-19	63.41	64.08	63.16	63.51	174320
2019-11-20	63.51	63.84	62.31	62.95	211802
2019-11-21	62.55	62.81	62.04	62.55	223718
2019-11-22	62.64	62.91	61.54	61.66	231151
2019-11-25	61.92	63.14	61.65	62.96	184808
2019-11-26	62.91	63.50	62.01	62.25	278356
2019-11-27	62.57	63.05	62.25	62.80	135585
2019-11-29	62.46	62.83	62.30	62.68	86481
2019-12-02	62.60	62.60	61.07	61.83	209706
2019-12-03	61.48	62.21	61.10	61.80	158171
2019-12-04	62.15	62.69	61.64	62.22	225206
2019-12-05	62.34	62.63	61.73	62.00	304816
2019-12-06	62.62	62.95	61.61	61.65	191887
2019-12-09	61.32	62.14	59.97	60.04	403383
2019-12-10	60.24	61.24	59.92	60.55	251549
2019-12-11	60.79	61.78	60.40	61.49	166325
2019-12-12	61.35	62.05	61.05	62.00	403701
2019-12-13	62.01	63.16	61.52	62.99	301354
2019-12-16	63.54	63.71	61.54	61.72	359987
2019-12-17	61.91	62.50	61.55	62.03	294508
2019-12-18	62.29	62.86	61.80	62.53	323748
2019-12-19	62.77	63.98	62.49	63.97	280635
2019-12-20	64.20	65.36	64.11	65.32	1120326
2019-12-23	65.48	66.13	64.58	65.47	354999
2019-12-24	65.75	65.75	64.91	65.16	80315
2019-12-26	65.35	65.59	65.18	65.42	144332
2019-12-27	65.68	66.11	65.22	65.63	194359
2019-12-30	65.51	66.67	65.43	66.23	196968
2019-12-31	66.00	66.64	65.65	65.81	267611
2020-01-02	65.81	66.16	65.20	65.50	204584
2020-01-03	65.92	66.81	65.09	66.69	320344
2020-01-06	66.26	67.75	66.03	67.67	255330
2020-01-07	67.42	68.12	67.04	68.02	253985
2020-01-08	68.24	69.80	68.24	69.24	413336
2020-01-09	69.24	70.96	69.13	70.50	481972
2020-01-10	70.83	70.91	69.15	69.98	320810
2020-01-13	70.06	71.19	69.97	71.10	268301
2020-01-14	70.87	71.12	70.38	70.96	246578
2020-01-15	70.96	72.20	70.96	72.13	283312
2020-01-16	72.72	73.38	72.26	73.28	188405
2020-01-17	73.76	73.76	72.74	73.23	186430
2020-01-21	72.91	73.87	72.72	73.76	244564
2020-01-22	73.92	74.04	72.68	72.74	175929
2020-01-23	72.60	73.11	71.96	72.94	241515
2020-01-24	73.25	73.36	72.67	72.87	182685
2020-01-27	72.15	73.29	72.12	73.05	199539
2020-01-28	73.43	74.46	73.40	74.07	163493
2020-01-29	73.96	74.09	73.06	73.71	225617
2020-01-30	72.97	73.43	72.15	72.46	242755
2020-01-31	72.48	72.88	70.73	70.93	244105
2020-02-03	71.29	71.49	70.46	70.64	361562
2020-02-04	70.04	72.52	70.04	71.78	164300
2020-02-05	72.29	72.33	70.91	71.82	199478
2020-02-06	74.40	75.56	73.36	74.73	346951
2020-02-07	74.64	75.86	74.29	75.84	271284
2020-02-10	75.84	76.59	74.50	74.83	191588
2020-02-11	75.11	75.60	74.09	75.05	196668
2020-02-12	75.11	75.35	74.20	75.22	253844
2020-02-13	74.80	76.13	74.55	75.97	152131
2020-02-14	76.06	77.05	75.96	76.79	173201
2020-02-18	76.75	77.00	75.54	75.98	188276
2020-02-19	76.36	77.44	76.10	76.30	170762
2020-02-20	76.02	76.80	75.12	76.68	206419
2020-02-21	76.50	76.50	75.13	75.85	253392
2020-02-24	74.23	75.16	72.78	74.35	273580
2020-02-25	74.54	75.22	72.46	73.98	304893
2020-02-26	74.12	75.19	73.86	74.95	262204
2020-02-27	69.25	78.39	64.76	76.01	469096
2020-02-28	74.97	75.95	71.64	73.01	553987
2020-03-02	73.69	79.46	72.51	79.15	421016
2020-03-03	79.47	82.20	78.80	81.26	527505
2020-03-04	80.73	87.23	80.73	87.06	467481
2020-03-05	85.54	86.94	85.13	86.80	540614
2020-03-06	84.64	87.58	83.99	87.00	519457
2020-03-09	85.04	85.06	79.21	81.72	1090147
2020-03-10	82.11	87.61	79.02	86.04	791629
2020-03-11	83.84	84.85	81.47	84.09	576373
2020-03-12	77.82	83.22	73.43	77.36	532157
2020-03-13	79.57	81.74	75.88	81.40	507016
2020-03-16	75.29	80.25	73.04	76.49	450648
2020-03-17	76.62	85.55	75.51	85.25	657175
2020-03-18	80.79	85.76	76.44	85.76	805595
2020-03-19	84.66	85.93	78.47	81.23	766729
2020-03-20	81.00	81.92	71.79	75.95	1160649
2020-03-23	77.06	77.22	65.59	67.85	708047
2020-03-24	69.06	74.67	67.02	73.83	833397
2020-03-25	72.61	76.71	68.79	69.67	590552
2020-03-26	70.80	81.42	69.97	80.48	670756
2020-03-27	78.61	81.40	76.02	78.44	522700
2020-03-30	79.57	84.96	79.51	84.38	422660
2020-03-31	83.18	84.58	80.22	81.97	601860
2020-04-01	79.38	82.14	77.60	80.87	451982
2020-04-02	80.67	84.58	80.00	83.64	431300
2020-04-03	84.12	87.32	83.20	86.38	492737
2020-04-06	87.76	89.96	84.52	86.95	412430
2020-04-07	88.54	88.54	83.51	84.23	478860
2020-04-08	84.44	85.25	81.94	82.62	487238
2020-04-09	82.98	87.48	82.93	85.35	612639
2020-04-13	85.04	85.06	82.32	84.68	265970
2020-04-14	88.34	90.75	87.41	88.16	546141
2020-04-15	87.80	89.61	85.08	86.06	482092
2020-04-16	87.06	91.07	86.56	90.75	507340
2020-04-17	91.50	92.13	86.13	87.35	471044
2020-04-20	86.81	90.20	85.35	89.78	573558
2020-04-21	88.69	91.10	86.79	89.56	604769
2020-04-22	90.85	92.96	89.55	90.68	275492
2020-04-23	90.45	91.60	89.09	89.88	344794
2020-04-24	90.06	90.77	87.01	87.59	402367
2020-04-27	88.12	89.97	88.07	88.89	299568
2020-04-28	89.30	89.69	87.45	88.15	278129
2020-04-29	89.50	89.50	85.06	85.63	581321
2020-04-30	85.30	87.49	83.81	83.83	510372
2020-05-01	83.23	84.47	80.44	82.14	445281
2020-05-04	82.23	84.14	80.76	83.22	450694
2020-05-05	83.86	85.97	83.27	84.83	246525
2020-05-06	84.80	86.61	83.73	85.59	351453
2020-05-07	83.02	87.58	78.34	78.44	1080617
2020-05-08	79.29	81.25	78.16	79.14	385366
2020-05-11	78.16	78.66	76.07	76.11	399906
2020-05-12	76.41	77.37	74.84	76.02	498633
2020-05-13	76.50	76.50	74.90	76.27	577987
2020-05-14	75.99	76.72	74.13	75.46	453765
2020-05-15	74.21	76.32	74.18	75.43	620549
2020-05-18	76.45	79.25	75.43	78.80	402414
2020-05-19	78.05	78.52	75.96	76.66	369614
2020-05-20	77.65	77.75	75.70	77.17	278407
2020-05-21	76.30	76.44	74.43	75.25	190024
2020-05-22	75.01	75.95	74.33	75.81	167828
2020-05-26	76.89	77.78	74.89	77.00	348167
2020-05-27	76.80	79.27	75.78	79.11	297175
2020-05-28	79.25	80.32	77.18	77.44	432258
2020-05-29	77.85	78.16	76.21	76.52	695004
2020-06-01	76.51	79.50	76.46	78.16	370956
2020-06-02	77.99	78.76	74.41	77.06	460501
2020-06-03	76.74	79.09	76.73	77.72	280839
2020-06-04	77.05	77.38	75.11	76.76	279207
2020-06-05	76.81	79.14	76.06	78.31	380541
2020-06-08	78.13	78.60	76.45	76.98	239429
2020-06-09	76.62	78.00	76.08	77.20	275029
2020-06-10	77.62	79.38	75.89	79.03	349831
2020-06-11	77.62	77.88	73.39	74.78	543370
2020-06-12	76.25	76.79	72.90	74.57	364374
2020-06-15	73.87	76.39	73.30	75.92	280989
2020-06-16	80.28	81.70	78.26	80.50	447822
2020-06-17	80.91	81.90	78.15	78.69	257751
2020-06-18	78.46	79.74	77.85	78.61	221285
2020-06-19	79.12	79.47	77.58	78.91	440221
2020-06-22	79.36	81.00	78.90	80.17	303528
2020-06-23	80.52	81.00	78.79	78.81	274020
2020-06-24	78.60	79.09	77.41	78.34	223696
2020-06-25	78.29	79.11	77.01	79.04	214614
2020-06-26	79.07	79.07	76.15	76.29	503740
2020-06-29	76.37	78.41	76.37	78.32	306410
2020-06-30	78.11	78.14	76.21	77.36	416775
2020-07-01	78.76	83.12	78.28	82.26	492079
2020-07-02	82.81	82.96	80.56	81.30	236260
2020-07-06	82.35	82.81	80.90	81.41	188291
2020-07-07	80.77	81.02	79.84	80.34	222158
2020-07-08	80.68	81.23	79.96	81.19	179651
2020-07-09	81.30	82.40	81.13	81.86	240845
2020-07-10	81.57	82.45	79.97	80.45	205478
2020-07-13	80.68	81.53	79.03	79.07	257946
2020-07-14	79.08	82.30	78.81	82.16	232493
2020-07-15	82.31	82.71	81.15	81.58	278473
2020-07-16	81.19	81.98	80.05	81.28	178176
2020-07-17	81.14	82.44	80.82	82.21	127702
2020-07-20	82.09	83.55	81.71	83.44	164041
2020-07-21	84.06	85.06	83.67	84.09	327677
2020-07-22	83.99	84.41	83.50	83.74	171605
2020-07-23	83.49	84.75	83.49	84.39	169814
2020-07-24	83.95	84.18	82.32	83.43	158307
2020-07-27	83.30	86.12	83.06	85.83	265077
2020-07-28	85.80	87.26	85.36	86.32	351503
2020-07-29	86.64	89.12	86.53	88.74	269757
2020-07-30	88.30	89.51	88.01	88.74	272381
2020-07-31	88.97	90.22	88.67	90.11	482240
2020-08-03	90.81	90.96	89.02	89.03	330464
2020-08-04	89.05	89.21	86.52	88.02	604731
2020-08-05	88.01	89.01	84.37	85.89	530378
2020-08-06	81.00	81.86	76.66	79.05	1151126
2020-08-07	79.02	79.11	73.86	74.61	581523
2020-08-10	75.18	75.53	69.71	69.83	920275
2020-08-11	70.81	70.81	67.56	67.74	705996
2020-08-12	68.03	70.43	68.00	69.89	429838
2020-08-13	70.06	70.62	68.22	68.91	420186
2020-08-14	68.90	68.93	67.42	67.90	300042
2020-08-17	68.68	69.07	66.86	67.05	444395
2020-08-18	67.29	68.11	66.06	66.66	404721
2020-08-19	67.30	67.80	66.02	67.01	1036201
2020-08-20	67.08	67.60	65.91	67.01	421254
2020-08-21	67.18	67.18	65.29	65.69	411643
2020-08-24	66.00	66.15	64.32	64.59	292396
2020-08-25	64.40	66.53	64.21	66.27	522539
2020-08-26	65.77	66.75	65.55	66.00	279171
2020-08-27	66.30	66.92	65.46	66.34	298256
2020-08-28	66.37	66.40	65.03	65.91	306068
2020-08-31	65.90	67.55	65.88	67.26	411630
2020-09-01	67.31	68.57	66.33	68.51	488576
2020-09-02	68.26	69.02	67.79	68.82	408335
2020-09-03	68.60	68.92	67.17	68.10	524815
2020-09-04	67.93	68.44	65.86	66.72	469465
2020-09-08	65.57	66.37	64.91	65.18	504912
2020-09-09	65.90	67.15	65.71	65.79	350924
2020-09-10	65.50	66.99	65.09	65.43	335745
2020-09-11	65.44	66.22	64.73	65.59	299628
2020-09-14	65.68	67.31	65.68	66.48	367558
2020-09-15	66.35	66.85	65.87	66.56	398464
2020-09-16	66.30	67.35	66.23	66.86	533820
2020-09-17	66.10	66.31	63.36	63.82	601307
2020-09-18	64.65	64.65	61.84	61.93	1121779
2020-09-21	61.61	62.66	60.44	62.55	465430
2020-09-22	62.82	62.87	61.72	61.84	464191
2020-09-23	61.69	61.88	60.16	60.23	416858
2020-09-24	60.10	60.87	59.46	59.71	293006
2020-09-25	59.48	59.96	58.72	59.07	440020
2020-09-28	59.74	61.15	59.65	60.91	578606
2020-09-29	60.68	61.04	60.44	60.91	294181
2020-09-30	61.08	61.08	59.82	60.05	425161
2020-10-01	60.21	60.57	59.92	60.48	303640
2020-10-02	59.83	60.75	59.00	60.40	286549
2020-10-05	62.11	63.19	61.05	63.13	380200
2020-10-06	63.13	63.70	61.25	61.65	343556
2020-10-07	61.75	62.66	61.04	62.29	366161
2020-10-08	62.94	63.47	61.95	62.23	348456
2020-10-09	61.73	62.95	61.73	62.73	354622
2020-10-12	63.00	65.09	62.74	65.05	503601
2020-10-13	64.67	65.05	63.10	63.57	333051
2020-10-14	63.58	63.64	62.05	62.08	297819
2020-10-15	61.60	62.36	60.84	62.32	259592
2020-10-16	60.14	62.22	60.14	61.07	319757
2020-10-19	61.52	63.36	58.86	59.45	468528
2020-10-20	59.81	60.09	58.21	58.70	365783
2020-10-21	58.50	59.17	58.05	58.22	819634
2020-10-22	58.02	59.27	57.32	57.45	241996
2020-10-23	57.80	58.65	57.16	57.67	202024
2020-10-26	57.17	57.66	56.71	57.05	242848
2020-10-27	56.91	57.12	55.95	56.03	362467
2020-10-28	55.10	56.09	54.24	55.50	421393
2020-10-29	55.41	56.53	54.94	56.10	240739
2020-10-30	55.91	56.28	55.36	55.80	296976
2020-11-02	56.49	58.20	55.07	55.80	366030
2020-11-03	55.91	58.25	55.91	57.88	474942
2020-11-04	57.75	58.71	56.90	57.29	343916
2020-11-05	57.35	58.49	55.04	55.04	710944
2020-11-06	55.30	55.41	53.20	54.09	650765
2020-11-09	55.80	59.55	55.03	58.54	1137705
2020-11-10	58.57	60.39	57.91	58.88	559767
2020-11-11	58.90	59.56	57.14	59.18	328869
2020-11-12	59.45	60.07	58.05	59.15	415238
2020-11-13	59.14	61.37	58.81	61.14	413658
2020-11-16	61.83	62.75	61.04	62.05	907106
2020-11-17	62.12	62.15	60.19	60.52	420486
2020-11-18	60.73	61.22	58.61	58.66	286116
2020-11-19	58.13	58.66	57.42	58.36	291794
2020-11-20	57.80	58.25	57.27	57.54	306803
2020-11-23	58.10	58.70	56.99	57.52	374358
2020-11-24	58.03	58.75	56.65	57.30	609185
2020-11-25	57.69	57.84	56.32	56.81	310309
2020-11-27	57.27	57.60	56.63	57.36	99993
2020-11-30	56.89	58.47	56.71	58.14	503691
2020-12-01	58.00	58.59	57.42	57.96	630848
2020-12-02	57.64	58.19	56.49	57.06	334799
2020-12-03	56.78	58.36	56.70	58.13	351181
2020-12-04	58.45	58.86	57.49	58.27	259288
2020-12-07	57.76	58.41	57.38	57.54	276274
2020-12-08	57.43	57.85	56.85	57.28	303057
2020-12-09	57.87	59.20	56.81	59.01	421476
2020-12-10	59.13	59.72	58.21	58.82	408842
2020-12-11	58.43	58.72	56.76	58.42	268525
2020-12-14	58.89	60.06	58.32	59.32	342382
2020-12-15	59.67	60.81	58.80	60.74	385892
2020-12-16	61.20	61.92	60.06	60.47	465887
2020-12-17	59.89	60.84	59.55	60.63	325979
2020-12-18	60.96	61.71	60.34	60.89	1263229
2020-12-21	60.37	60.49	58.89	60.06	249471
2020-12-22	60.06	62.10	59.75	61.97	481122
2020-12-23	62.43	62.70	58.51	58.52	651834
2020-12-24	58.86	59.70	58.06	59.56	359147
2020-12-28	59.81	61.41	59.50	60.99	302597
2020-12-29	61.37	61.95	58.86	59.71	351284
2020-12-30	59.64	60.84	58.83	58.85	266520
2020-12-31	58.90	59.97	58.24	59.87	261031
2021-01-04	59.87	60.36	58.93	59.57	565905
2021-01-05	59.62	59.88	57.20	57.27	273070
2021-01-06	57.61	60.30	56.53	60.17	479915
2021-01-07	59.93	60.84	59.03	59.96	209015
2021-01-08	59.88	60.85	58.84	59.36	274698
2021-01-11	59.00	59.99	57.90	58.73	306246
2021-01-12	58.53	59.99	57.59	59.91	425836
2021-01-13	60.20	60.44	59.25	59.48	174718
2021-01-14	59.74	60.78	58.80	60.35	220935
2021-01-15	60.22	60.61	59.27	59.54	225920
2021-01-19	59.84	60.87	59.21	60.04	309990
2021-01-20	60.02	61.09	59.64	60.89	255409
2021-01-21	61.22	61.22	58.95	59.52	272369
2021-01-22	59.13	61.16	59.00	61.07	277608
2021-01-25	60.64	61.94	60.19	61.84	221703
2021-01-26	62.02	62.53	60.54	61.82	242247
2021-01-27	61.46	61.69	58.82	58.94	378514
2021-01-28	59.23	59.68	57.39	58.02	401916
2021-01-29	57.64	58.07	56.38	56.95	311409
2021-02-01	57.83	58.35	56.48	58.02	282387
2021-02-02	58.56	59.30	58.06	58.90	319167
2021-02-03	60.01	60.91	58.92	59.51	328161
2021-02-04	59.50	60.78	58.98	60.62	256868
2021-02-05	61.10	61.21	60.08	61.05	149592
2021-02-08	61.08	62.04	59.91	61.54	179115
2021-02-09	62.02	62.30	60.96	61.94	179239
2021-02-10	61.98	62.76	61.90	62.23	296451
2021-02-11	62.19	63.30	61.46	62.67	258841
2021-02-12	62.63	62.80	62.19	62.47	151987
2021-02-16	62.24	62.34	59.61	59.98	286798
2021-02-17	59.73	60.85	59.24	60.77	345521
2021-02-18	60.75	61.78	59.72	59.97	294394
2021-02-19	60.07	60.45	59.18	59.51	356067
2021-02-22	59.21	59.21	57.06	58.62	284966
2021-02-23	58.63	59.45	57.44	58.75	340638
2021-02-24	58.64	62.38	58.46	62.19	615564
2021-02-25	61.05	64.92	59.03	59.47	977568
2021-02-26	59.62	61.20	58.10	59.85	614346
2021-03-01	60.48	61.48	59.19	60.32	541947
2021-03-02	60.24	60.60	58.44	58.54	336102
2021-03-03	58.58	59.26	57.29	57.61	341870
2021-03-04	58.02	59.22	56.80	57.53	410770
2021-03-05	57.99	58.94	57.03	58.37	475397
2021-03-08	58.32	60.93	58.02	59.99	373216
2021-03-09	60.37	60.98	59.27	60.64	273544
2021-03-10	60.76	62.35	60.21	61.84	257657
2021-03-11	61.15	61.99	60.09	61.98	314351
2021-03-12	62.22	64.73	61.62	64.43	339916
2021-03-15	64.48	65.38	62.80	63.65	227955
2021-03-16	63.03	63.29	61.52	62.20	237728
2021-03-17	62.29	63.67	61.65	63.49	276786
2021-03-18	63.08	64.03	61.93	63.53	199271
2021-03-19	63.50	64.71	63.17	64.40	733536
2021-03-22	64.39	65.34	63.78	65.12	254505
2021-03-23	64.81	65.63	64.70	65.12	243227
2021-03-24	64.98	65.50	63.50	63.72	300391
2021-03-25	63.35	64.99	62.48	64.48	383150
2021-03-26	65.22	70.00	64.78	68.09	644454
2021-03-29	67.62	69.01	66.70	68.06	685976
2021-03-30	68.00	68.26	66.48	67.38	349186
2021-03-31	67.40	69.25	67.13	68.76	374802
2021-04-01	69.47	69.96	68.05	68.41	321737
2021-04-05	69.42	70.63	68.62	69.89	285284
2021-04-06	69.39	70.76	69.12	70.43	211861
2021-04-07	70.67	70.67	69.28	69.55	214519
2021-04-08	70.09	70.26	69.05	69.53	226302
2021-04-09	69.66	70.52	69.00	70.48	209413
2021-04-12	70.86	70.86	69.38	69.78	172955
2021-04-13	69.95	70.01	68.99	69.44	217369
2021-04-14	69.05	69.27	68.59	68.69	168268
2021-04-15	68.37	69.06	68.25	68.98	280523
2021-04-16	69.52	69.52	68.24	69.07	298545
2021-04-19	69.37	69.46	67.87	68.96	279624
2021-04-20	68.99	69.33	68.28	68.33	224085
2021-04-21	68.62	69.92	67.95	68.96	308946
2021-04-22	68.73	68.76	67.29	67.48	271619
2021-04-23	67.42	68.67	67.06	68.41	189880
2021-04-26	68.24	68.99	67.85	68.73	150521
2021-04-27	68.78	69.28	68.30	69.05	193246
2021-04-28	69.37	69.66	68.23	68.56	256152
2021-04-29	72.01	74.08	69.75	72.74	511339
2021-04-30	73.99	76.34	73.80	75.51	529051
2021-05-03	76.59	76.90	75.54	76.09	483772
2021-05-04	78.50	78.74	77.29	78.21	520255
2021-05-05	78.01	78.24	75.97	77.63	335932
2021-05-06	76.89	79.00	76.77	78.76	259218
2021-05-07	78.44	79.18	77.54	78.00	188263
2021-05-10	80.00	80.00	79.00	79.18	281543
2021-05-11	77.77	78.09	75.50	76.87	402867
2021-05-12	76.36	77.53	75.76	75.86	310865
2021-05-13	75.61	77.03	74.80	76.83	268919
2021-05-14	77.31	77.64	76.30	77.14	147053
2021-05-17	76.71	76.71	75.25	75.41	261965
2021-05-18	75.05	75.96	74.68	74.79	294750
2021-05-19	74.29	75.27	73.56	74.18	385020
2021-05-20	73.90	75.12	73.90	74.56	409717
2021-05-21	74.95	75.50	73.90	73.94	342208
2021-05-24	74.33	74.92	73.70	74.85	477004
2021-05-25	74.94	75.00	73.91	74.72	376767
2021-05-26	75.27	75.48	74.03	74.21	266372
2021-05-27	74.62	75.03	73.29	74.63	363616
2021-05-28	74.81	75.61	74.73	75.60	207164
2021-06-01	75.77	76.23	74.61	74.81	216566
2021-06-02	75.50	75.83	74.82	75.75	191372
2021-06-03	75.70	76.27	75.13	75.45	218271
2021-06-04	75.53	76.26	75.31	75.48	152666
2021-06-07	75.59	77.09	75.59	76.61	261297
2021-06-08	76.41	76.85	75.12	75.61	207579
2021-06-09	75.73	76.36	75.65	75.96	134810
2021-06-10	76.17	76.93	75.93	76.78	139545
2021-06-11	76.65	76.73	76.00	76.72	129099
2021-06-14	76.93	78.44	76.93	78.37	186431
2021-06-15	78.43	78.52	77.73	78.00	142014
2021-06-16	77.76	78.68	76.98	77.73	150267
2021-06-17	77.61	78.04	76.76	77.61	178867
2021-06-18	77.26	78.29	76.84	77.45	511804
2021-06-21	77.88	78.84	77.56	78.76	240438
2021-06-22	78.95	79.36	78.45	79.21	211521
2021-06-23	79.42	79.63	78.20	78.33	272400
2021-06-24	78.40	78.55	76.99	77.24	142427
2021-06-25	76.98	78.13	76.88	77.98	471954
2021-06-28	77.88	78.44	77.11	77.29	167702
2021-06-29	77.12	77.41	76.66	76.97	149367
2021-06-30	76.85	77.34	76.73	76.89	187604
2021-07-01	76.94	77.67	76.74	76.81	131570
2021-07-02	76.84	76.84	75.61	75.85	184966
2021-07-06	76.09	76.10	75.10	75.91	158850
2021-07-07	75.90	76.49	75.09	75.55	173235
2021-07-08	75.00	75.81	74.51	75.52	157671
2021-07-09	76.05	76.24	75.48	75.98	88764
2021-07-12	76.07	77.71	75.61	77.63	181318
2021-07-13	77.43	77.77	76.80	77.35	198296
2021-07-14	77.50	78.03	77.20	77.64	132104
2021-07-15	77.55	77.89	76.21	77.37	149279
2021-07-16	77.75	78.30	76.92	77.01	157374
2021-07-19	76.50	77.59	76.34	76.81	166064
2021-07-20	76.70	78.05	76.54	77.16	230448
2021-07-21	77.16	77.22	75.72	76.12	162442
2021-07-22	76.20	76.20	74.87	75.26	149313
2021-07-23	75.52	77.23	75.14	77.06	157431
2021-07-26	76.85	77.27	76.11	76.39	95596
2021-07-27	76.28	76.35	75.49	76.30	138509
2021-07-28	76.40	77.74	76.00	77.59	123526
2021-07-29	77.69	77.95	75.76	76.31	164553
2021-07-30	76.35	77.85	76.35	77.61	148423
2021-08-02	77.78	78.40	77.14	77.28	132556
2021-08-03	77.37	78.72	76.80	77.82	248787
2021-08-04	77.39	77.64	74.34	74.56	201743
2021-08-05	75.33	78.36	74.44	75.49	524272
2021-08-06	75.29	78.62	75.22	77.96	350608
2021-08-09	77.76	78.23	76.38	77.29	357816
2021-08-10	77.08	77.71	76.36	76.60	233567
2021-08-11	77.00	77.16	73.75	73.86	242506
2021-08-12	73.73	74.85	72.35	72.60	318407
2021-08-13	72.46	73.30	72.26	72.67	210679
2021-08-16	72.67	73.56	72.35	72.97	121241
2021-08-17	72.42	72.99	72.03	72.57	196239
2021-08-18	72.55	73.19	71.81	71.98	217680
2021-08-19	70.99	71.30	70.18	70.69	180823
2021-08-20	70.62	72.49	70.62	71.58	130557
2021-08-23	71.45	71.84	71.41	71.64	138107
2021-08-24	71.90	72.11	70.92	71.44	276651
2021-08-25	71.65	71.91	70.75	71.88	171820
2021-08-26	71.67	72.11	71.30	71.88	167074
2021-08-27	72.03	72.74	71.63	71.93	231649
2021-08-30	72.20	73.99	71.94	73.15	276845
2021-08-31	72.80	72.99	71.78	72.58	283457
2021-09-01	72.89	74.81	72.70	74.80	166347
2021-09-02	74.81	75.45	74.49	75.41	153178
2021-09-03	75.45	75.77	74.55	74.81	172250
2021-09-07	74.77	75.63	73.68	74.95	159165
2021-09-08	74.99	75.50	74.42	74.61	147158
2021-09-09	74.47	74.47	73.12	73.13	137508
2021-09-10	73.32	73.35	71.90	71.95	145419
2021-09-13	72.30	72.99	71.99	72.63	113884
2021-09-14	72.83	73.40	71.95	72.68	138347
2021-09-15	72.75	73.66	72.28	73.12	154708
2021-09-16	72.96	72.96	71.16	71.51	173036
2021-09-17	72.22	73.44	71.55	73.17	1033488
2021-09-20	72.61	73.20	71.29	71.98	165930
2021-09-21	72.28	72.82	70.85	71.02	181425
2021-09-22	71.16	72.72	70.81	71.70	117077
2021-09-23	72.27	73.12	71.54	72.73	166325
2021-09-24	72.64	72.92	72.25	72.46	93298
2021-09-27	72.69	72.80	71.60	72.49	158639
2021-09-28	72.32	72.62	70.32	70.38	183577
2021-09-29	70.57	71.89	70.30	71.44	125309
2021-09-30	71.50	71.79	70.49	70.84	173244
2021-10-01	71.21	72.36	69.82	72.16	235514
2021-10-04	72.16	73.07	71.65	72.91	290764
2021-10-05	72.94	72.94	71.95	72.48	218815
2021-10-06	72.05	72.71	71.40	72.65	266502
2021-10-07	73.10	74.04	72.87	73.39	210579
2021-10-08	73.69	73.77	72.03	72.24	90364
2021-10-11	72.34	73.13	71.86	72.11	100931
2021-10-12	72.44	73.50	71.96	73.47	122280
2021-10-13	73.87	73.87	72.32	72.93	128574
2021-10-14	73.63	74.11	73.18	73.94	107511
2021-10-15	74.58	74.75	73.00	73.19	204574
2021-10-18	73.18	73.85	72.89	73.55	110907
2021-10-19	73.68	73.72	72.84	72.99	100718
2021-10-20	73.05	73.43	72.60	72.79	122432
2021-10-21	72.94	73.61	72.75	73.52	132295
2021-10-22	73.63	74.43	73.39	74.25	107841
2021-10-25	74.31	74.48	73.57	74.07	108706
2021-10-26	74.17	75.51	74.00	75.23	129380
2021-10-27	75.87	75.87	74.25	74.54	132923
2021-10-28	74.75	76.18	74.35	75.95	128571
2021-10-29	75.93	77.04	75.82	76.59	213924
2021-11-01	76.78	78.25	76.65	77.27	153115
2021-11-02	77.40	77.44	76.53	76.65	123785
2021-11-03	76.70	77.19	75.82	76.91	185376
2021-11-04	75.88	78.45	73.56	77.33	270568
2021-11-05	77.40	78.97	74.08	75.41	200703
2021-11-08	75.22	76.32	74.73	75.18	208950
2021-11-09	75.19	76.89	75.19	76.30	221745
2021-11-10	76.22	77.01	76.09	76.22	105579
2021-11-11	76.28	77.48	76.20	77.33	103645
2021-11-12	77.62	77.93	77.12	77.73	114955
2021-11-15	77.95	78.97	77.46	78.59	186311
2021-11-16	78.91	80.50	78.63	80.27	222574
2021-11-17	80.00	80.40	78.15	78.98	275300
2021-11-18	78.39	80.01	78.00	79.40	260972
2021-11-19	79.40	80.06	77.45	77.77	167702
2021-11-22	77.81	79.81	77.74	77.86	179056
2021-11-23	77.58	78.10	77.07	77.56	200307
2021-11-24	77.45	78.65	76.81	78.49	151069
2021-11-26	77.53	78.51	75.24	76.25	213830
2021-11-29	76.79	77.20	75.99	76.47	433693
2021-11-30	75.94	76.58	74.74	74.93	367236
2021-12-01	75.53	76.03	72.80	72.87	428763
2021-12-02	73.00	75.50	73.00	75.34	553546
2021-12-03	75.72	75.72	73.69	74.22	191511
2021-12-06	74.90	77.36	74.24	77.08	657372
2021-12-07	77.78	78.86	77.34	77.86	459720
2021-12-08	77.85	79.23	76.50	76.59	358411
2021-12-09	75.86	76.26	74.94	75.23	181651
2021-12-10	75.55	76.00	74.76	75.92	326702
2021-12-13	76.12	78.79	76.10	78.21	314735
2021-12-14	78.09	78.09	76.38	77.05	646302
2021-12-15	77.01	78.00	75.52	75.97	855776
2021-12-16	75.98	76.86	70.04	72.11	933285
2021-12-17	71.49	72.59	71.02	71.72	1221244
2021-12-20	70.20	71.98	69.10	71.76	399419
2021-12-21	72.70	74.98	72.13	74.92	348855
2021-12-22	74.80	74.94	72.06	73.52	279255
2021-12-23	73.62	74.29	72.90	73.56	179811
2021-12-27	73.96	73.96	72.88	73.29	348765
2021-12-28	73.75	73.96	73.04	73.12	136103
2021-12-29	73.47	73.81	72.80	73.57	120123
2021-12-30	73.85	73.95	73.32	73.60	101805
2021-12-31	73.71	73.71	72.50	73.18	148396
2022-01-03	73.59	73.99	72.36	72.67	171843
2022-01-04	72.67	74.08	70.54	72.00	377178
2022-01-05	72.89	72.89	68.78	68.97	204533
2022-01-06	68.96	69.53	68.40	69.11	209919
2022-01-07	69.13	69.94	69.01	69.13	200500
2022-01-10	69.10	69.45	67.85	68.48	150036
2022-01-11	65.11	66.61	64.74	66.35	365296
2022-01-12	64.53	65.74	64.07	64.89	372575
2022-01-13	65.37	65.73	64.36	64.93	324883
2022-01-14	64.75	65.34	63.81	63.99	205642
2022-01-18	63.90	64.28	62.35	62.57	245824
2022-01-19	62.70	63.93	61.86	62.01	161397
2022-01-20	62.56	63.10	61.34	61.44	246869
2022-01-21	60.94	62.90	60.94	60.99	258155
2022-01-24	60.31	64.04	60.27	63.95	468226
2022-01-25	63.74	64.92	63.23	63.64	269537
2022-01-26	64.03	64.30	62.06	62.66	308625
2022-01-27	62.88	63.57	61.01	61.31	160159
2022-01-28	61.84	63.63	60.74	63.51	208421
2022-01-31	62.73	63.80	62.66	63.61	289247
2022-02-01	63.43	65.21	63.20	64.99	321201
2022-02-02	65.60	65.73	63.41	63.94	256179
2022-02-03	63.89	63.89	62.17	62.52	191968
2022-02-04	62.19	62.98	61.75	62.58	149713
2022-02-07	62.80	63.59	62.15	63.43	191523
2022-02-08	63.48	63.69	63.11	63.57	121052
2022-02-09	64.14	65.70	63.61	65.65	340510
2022-02-10	66.83	68.23	66.09	66.31	435700
2022-02-11	66.23	67.15	64.75	64.99	291532
2022-02-14	65.02	65.52	63.81	65.03	396848
2022-02-15	65.82	66.47	65.31	65.71	154838
2022-02-16	65.39	65.75	64.28	65.57	180498
2022-02-17	65.01	65.25	64.23	64.36	222099
2022-02-18	64.07	64.38	63.20	63.41	289070
2022-02-22	63.53	63.67	62.28	62.42	318288
2022-02-23	62.78	63.27	60.31	60.61	359843
2022-02-24	60.74	60.89	57.23	60.49	637086
2022-02-25	60.00	64.03	60.00	64.00	592469
2022-02-28	63.01	64.18	62.60	63.40	501447
2022-03-01	63.25	64.00	62.11	62.67	322262
2022-03-02	62.92	63.89	62.69	63.31	276880
2022-03-03	63.47	64.15	62.94	63.28	193125
2022-03-04	62.57	63.93	62.03	63.66	240924
2022-03-07	63.56	64.39	63.14	63.42	309962
2022-03-08	62.49	63.93	61.73	61.78	413006
2022-03-09	62.78	64.16	62.29	63.87	304279
2022-03-10	63.14	64.59	62.79	64.44	260407
2022-03-11	64.44	64.91	62.91	62.99	239697
2022-03-14	63.00	63.77	62.73	62.96	323144
2022-03-15	63.60	63.79	61.86	63.19	230740
2022-03-16	63.33	63.77	62.01	63.19	271709
2022-03-17	62.96	64.41	62.50	63.90	177676
2022-03-18	64.00	65.56	63.86	64.90	557203
2022-03-21	64.95	65.33	61.95	62.33	249020
2022-03-22	62.26	63.31	61.80	62.70	287658
2022-03-23	62.58	63.00	61.30	61.52	200447
2022-03-24	61.69	62.08	61.30	61.97	203416
2022-03-25	62.15	62.59	61.65	61.76	282919
2022-03-28	62.02	63.44	61.74	63.28	242844
2022-03-29	63.76	65.68	63.76	65.58	347417
2022-03-30	65.59	65.69	64.54	64.67	148260
2022-03-31	64.80	66.45	64.63	66.35	425089
2022-04-01	66.41	68.93	66.26	68.81	437570
2022-04-04	68.67	69.10	67.95	68.94	276651
2022-04-05	69.18	70.83	69.00	70.32	371721
2022-04-06	70.04	72.21	70.00	71.94	390988
2022-04-07	71.82	72.14	69.91	70.61	244694
2022-04-08	70.71	70.83	68.55	68.56	286248
2022-04-11	68.74	69.18	67.74	67.91	264292
2022-04-12	68.68	69.19	67.29	67.59	234498
2022-04-13	67.59	68.21	67.00	67.34	243943
2022-04-14	67.44	67.77	66.30	66.37	183469
2022-04-18	66.08	66.49	64.64	64.72	169790
2022-04-19	64.71	66.15	64.71	65.94	218010
2022-04-20	65.86	66.03	65.23	65.66	162753
2022-04-21	66.22	68.11	65.03	65.47	193683
2022-04-22	65.58	65.87	64.09	64.34	216150
2022-04-25	63.69	64.31	62.42	63.72	376789
2022-04-26	63.18	63.56	60.87	60.95	187584
2022-04-27	61.00	61.87	60.35	61.68	267765
2022-04-28	62.33	62.48	60.81	61.55	158229
2022-04-29	61.43	61.43	56.53	58.50	1041862
2022-05-02	58.59	61.46	58.31	60.08	653484
2022-05-03	59.91	61.16	59.05	60.81	334835
2022-05-04	60.91	64.09	60.56	63.69	296108
2022-05-05	63.17	64.11	59.52	61.58	363844
2022-05-06	61.87	62.39	59.58	60.07	381668
2022-05-09	60.00	60.47	58.41	58.56	276038
2022-05-10	58.88	60.20	56.67	57.43	349241
2022-05-11	57.39	59.69	57.38	57.62	367695
2022-05-12	56.78	58.69	56.62	58.47	347610
2022-05-13	59.15	59.58	58.00	59.17	254261
2022-05-16	59.33	59.77	58.05	58.34	419337
2022-05-17	58.82	58.95	57.47	57.83	423713
2022-05-18	57.08	58.00	55.55	55.82	371684
2022-05-19	55.37	56.05	55.16	55.66	376150
2022-05-20	56.12	57.62	55.75	57.59	375359
2022-05-23	57.70	58.28	56.73	57.25	196402
2022-05-24	57.05	59.06	56.67	58.95	189924
2022-05-25	59.00	59.47	58.40	59.26	145348
2022-05-26	59.66	60.47	59.35	59.60	196740
2022-05-27	59.58	61.55	59.51	61.38	211528
2022-05-31	61.14	61.58	59.79	60.39	317898
2022-06-01	60.31	60.58	59.63	60.15	167115
2022-06-02	60.28	61.41	59.59	61.23	132642
2022-06-03	60.65	60.78	59.60	60.03	143976
2022-06-06	60.37	60.66	59.38	59.99	151150
2022-06-07	59.41	60.84	58.96	60.57	162508
2022-06-08	60.00	60.76	59.77	60.41	157217
2022-06-09	60.55	60.99	59.89	60.09	172037
2022-06-10	59.27	60.16	58.90	59.89	174649
2022-06-13	58.53	59.41	57.94	58.04	267333
2022-06-14	58.00	59.45	57.51	57.99	238281
2022-06-15	58.07	58.57	55.68	57.66	426145
2022-06-16	56.88	56.88	55.69	56.00	321458
2022-06-17	57.09	58.41	56.60	56.95	535976
2022-06-21	57.77	59.26	56.52	58.92	315243
2022-06-22	58.57	60.20	58.27	58.95	256076
2022-06-23	59.40	61.35	59.14	61.12	221427
2022-06-24	61.37	62.34	60.40	62.00	950460
2022-06-27	62.37	62.37	61.33	61.73	150479
2022-06-28	61.65	62.26	60.70	60.74	181547
2022-06-29	60.61	61.55	59.83	61.47	134583
2022-06-30	60.85	61.32	60.07	60.76	243426
2022-07-01	60.42	61.99	60.42	61.70	338341
2022-07-05	61.20	62.14	60.42	62.05	254021
2022-07-06	62.23	62.23	61.10	61.31	205934
2022-07-07	61.28	61.60	60.56	61.16	251536
2022-07-08	60.81	61.08	59.81	60.60	168912
2022-07-11	60.56	60.89	59.63	60.32	198432
2022-07-12	60.60	60.87	59.10	60.15	307672
2022-07-13	60.02	60.75	59.54	59.98	189039
2022-07-14	59.35	60.69	58.87	60.29	233079
2022-07-15	60.95	61.59	59.97	60.60	262202
2022-07-18	61.11	61.11	60.21	60.54	178739
2022-07-19	60.96	62.11	60.70	61.45	214177
2022-07-20	61.19	62.35	61.00	61.95	187862
2022-07-21	61.77	62.54	60.76	62.45	181911
2022-07-22	62.41	62.72	61.19	61.95	167870
2022-07-25	62.00	62.96	61.75	62.61	203629
2022-07-26	62.43	62.59	61.98	62.00	136598
2022-07-27	61.68	63.17	61.68	62.99	205058
2022-07-28	63.06	63.79	62.59	63.62	122403
2022-07-29	63.72	63.88	63.20	63.81	146010
2022-08-01	63.38	64.95	63.01	64.15	218978
2022-08-02	64.30	64.65	63.68	63.87	176915
2022-08-03	63.88	64.47	63.62	64.18	175855
2022-08-04	64.50	64.50	61.64	62.12	383038
2022-08-05	64.02	64.02	58.34	58.97	340119
2022-08-08	59.01	60.07	58.79	59.16	495011
2022-08-09	59.26	59.27	58.10	58.61	432684
2022-08-10	58.94	59.39	58.49	58.86	206418
2022-08-11	59.20	60.07	59.00	59.32	223531
2022-08-12	59.32	60.43	59.08	60.27	171095
2022-08-15	60.35	60.99	60.03	60.78	174057
2022-08-16	60.93	61.77	60.46	61.42	139145
2022-08-17	59.94	60.43	58.06	58.28	250851
2022-08-18	58.10	58.17	57.08	57.78	235458
2022-08-19	57.78	57.78	56.78	57.55	263376
2022-08-22	56.98	57.64	56.65	56.86	167362
2022-08-23	56.91	57.11	55.11	55.80	266572
2022-08-24	55.87	55.88	55.25	55.56	104101
2022-08-25	55.56	56.09	55.31	56.05	145887
2022-08-26	56.08	56.08	54.75	55.01	135642
2022-08-29	54.63	54.84	53.61	53.67	165347
2022-08-30	53.67	53.92	52.59	52.98	235917
2022-08-31	53.39	53.51	52.57	53.25	250442
2022-09-01	53.15	54.40	52.18	54.19	281121
2022-09-02	54.54	54.66	53.35	53.47	265528
2022-09-06	53.51	54.27	52.89	54.11	286269
2022-09-07	54.86	54.86	49.02	49.63	770474
2022-09-08	50.08	52.22	49.75	52.06	733255
2022-09-09	52.28	54.23	51.87	53.57	857196
2022-09-12	54.33	55.67	54.18	54.79	341983
2022-09-13	53.80	54.31	52.92	53.15	299379
2022-09-14	53.15	53.24	52.40	53.07	312547
2022-09-15	53.15	53.96	52.73	53.66	309288
2022-09-16	53.17	54.23	52.66	53.82	745015
2022-09-19	53.43	53.86	53.01	53.63	348182
2022-09-20	53.53	53.53	52.00	53.26	417769
2022-09-21	53.31	54.00	52.83	53.15	301888
2022-09-22	53.13	53.87	52.73	52.73	302899
2022-09-23	52.57	52.64	51.80	52.15	310887
2022-09-26	51.85	52.50	50.16	51.09	341543
2022-09-27	53.32	55.31	52.39	53.50	686808
2022-09-28	53.79	54.82	53.53	53.91	419811
2022-09-29	53.30	53.30	51.62	52.26	271543
2022-09-30	52.61	53.13	52.14	52.16	530868
2022-10-03	52.79	54.55	52.52	54.01	468099
2022-10-04	54.19	55.25	53.93	54.43	266262
2022-10-05	54.15	54.25	53.03	53.35	239829
2022-10-06	53.35	53.41	52.27	52.77	215849
2022-10-07	52.54	52.56	51.45	51.70	218071
2022-10-10	51.85	52.52	51.36	51.53	162810
2022-10-11	50.05	50.59	46.75	49.48	609886
2022-10-12	49.69	50.11	48.98	49.18	311177
2022-10-13	48.34	51.60	47.95	51.39	313798
2022-10-14	51.57	52.38	50.31	50.35	353712
2022-10-17	51.18	52.23	51.18	51.90	272264
2022-10-18	52.60	53.34	51.81	52.29	311725
2022-10-19	51.77	51.94	50.77	51.19	221150
2022-10-20	50.90	52.28	50.71	50.93	207691
2022-10-21	50.90	51.15	50.22	50.78	192042
2022-10-24	51.34	51.95	50.71	51.21	251057
2022-10-25	50.86	51.64	50.69	50.82	263027
2022-10-26	51.27	51.88	50.83	51.33	353962
2022-10-27	51.92	52.82	51.22	52.11	306822
2022-10-28	52.47	53.50	52.06	53.45	411217
2022-10-31	53.55	53.58	52.00	52.51	637441
2022-11-01	53.18	53.78	52.77	53.56	275938
2022-11-02	53.49	54.46	52.67	52.73	337468
2022-11-03	52.08	56.01	52.00	53.87	439220
2022-11-04	54.03	54.51	53.02	53.88	465636
2022-11-07	53.60	54.13	53.20	53.52	345428
2022-11-08	53.63	54.30	53.35	54.29	344081
2022-11-09	54.19	55.37	53.98	54.88	204414
2022-11-10	55.97	57.65	55.60	57.42	337732
2022-11-11	57.67	57.86	56.32	56.82	214315
2022-11-14	56.88	57.33	56.30	56.84	230106
2022-11-15	57.44	58.66	56.76	57.23	371939
2022-11-16	57.27	58.04	56.80	57.91	253026
2022-11-17	56.25	57.20	55.65	57.17	268406
2022-11-18	57.87	58.46	57.31	58.25	479513
2022-11-21	58.48	58.97	57.45	57.87	215505
2022-11-22	57.85	58.63	57.47	58.35	267632
2022-11-23	58.50	58.79	57.23	57.77	123940
2022-11-25	58.00	58.86	57.94	58.66	94109
2022-11-28	58.47	58.67	57.49	57.84	186649
2022-11-29	57.56	57.97	56.46	56.57	196095
2022-11-30	56.27	58.11	55.86	58.05	402157
2022-12-01	58.22	59.57	57.39	57.64	230858
2022-12-02	57.12	57.83	56.03	57.51	289067
2022-12-05	57.51	57.89	56.78	57.87	372435
2022-12-06	57.92	58.29	56.64	57.57	305761
2022-12-07	57.87	58.31	56.19	56.40	251992
2022-12-08	56.72	57.39	56.28	56.58	231997
2022-12-09	56.38	57.25	56.01	56.84	305771
2022-12-12	56.75	56.96	54.75	55.65	521907
2022-12-13	56.95	57.30	56.04	56.28	428171
2022-12-14	56.49	57.34	55.94	56.14	315997
2022-12-15	55.95	56.05	54.89	55.58	267082
2022-12-16	55.27	55.64	54.73	55.04	689802
2022-12-19	54.81	55.91	54.57	55.14	319299
2022-12-20	55.28	55.60	54.61	55.21	160146
2022-12-21	55.40	56.36	55.13	56.26	217181
2022-12-22	56.13	56.72	55.11	56.68	267757
2022-12-23	56.62	57.29	56.25	57.23	205245
2022-12-27	57.17	57.85	56.47	56.83	224695
2022-12-28	57.01	57.30	55.91	55.94	144833
2022-12-29	56.31	57.29	56.02	56.79	165659
2022-12-30	56.50	57.31	56.05	57.08	190780
2023-01-03	57.18	58.10	56.66	57.74	287819
2023-01-04	58.28	58.94	57.80	58.32	265322
2023-01-05	58.37	58.94	57.88	58.52	179253
2023-01-06	59.10	60.94	58.67	60.87	284312
2023-01-09	60.84	61.55	60.50	60.85	303098
2023-01-10	61.13	61.53	60.52	61.49	241851
2023-01-11	61.80	63.45	61.75	63.45	292893
2023-01-12	63.77	64.72	63.66	64.36	363785
2023-01-13	64.30	65.56	64.30	65.19	392360
2023-01-17	65.46	66.43	64.76	66.11	326843
2023-01-18	66.00	66.60	65.76	66.44	405757
2023-01-19	66.26	66.40	65.01	66.15	360197
2023-01-20	66.38	67.74	65.59	67.66	239053
2023-01-23	67.66	68.55	66.61	66.64	206209
2023-01-24	66.76	67.39	66.48	66.64	170195
2023-01-25	66.64	67.27	66.28	67.09	175470
2023-01-26	67.35	68.14	66.89	68.05	209811
2023-01-27	68.15	68.31	67.38	68.03	156915
2023-01-30	67.92	69.00	67.78	68.08	162104
2023-01-31	67.94	68.65	67.73	68.57	224253
2023-02-01	68.36	70.52	68.36	70.40	261035
2023-02-02	70.53	71.32	69.41	69.96	299805
2023-02-03	69.64	69.88	67.91	69.15	313028
2023-02-06	69.02	69.02	67.94	68.62	209445
2023-02-07	68.57	68.81	67.58	68.60	265098
2023-02-08	68.18	68.46	66.98	67.46	168515
2023-02-09	67.92	67.92	66.11	66.25	227338
2023-02-10	66.18	66.39	65.62	66.19	279763
2023-02-13	66.31	67.21	66.27	67.02	182443
2023-02-14	67.06	67.28	66.10	66.50	176839
2023-02-15	66.22	66.89	65.72	66.65	181759
2023-02-16	66.49	68.01	66.30	67.17	236369
2023-02-17	67.67	68.46	67.20	68.03	454959
2023-02-21	67.38	67.54	65.29	65.61	293991
2023-02-22	65.80	65.96	65.00	65.69	334119
2023-02-23	66.51	66.51	61.67	61.99	485765
2023-02-24	61.52	63.36	61.03	62.80	391425
2023-02-27	63.43	64.96	63.19	64.88	625149
2023-02-28	64.66	65.49	64.30	64.74	440072
2023-03-01	64.43	64.96	63.99	64.84	235920
2023-03-02	64.70	64.98	64.05	64.09	362157
2023-03-03	64.49	64.72	63.68	64.08	193793
2023-03-06	64.08	64.44	63.48	63.96	308248
2023-03-07	64.44	64.44	62.27	62.72	183558
2023-03-08	62.74	62.83	61.96	62.40	181560
2023-03-09	61.77	62.12	60.86	60.93	268043
2023-03-10	60.65	61.15	60.15	60.96	374518
2023-03-13	60.44	62.58	60.25	61.05	469919
2023-03-14	62.21	62.21	60.61	61.81	415129
2023-03-15	61.02	61.64	60.80	61.41	513049
2023-03-16	60.88	62.45	60.54	62.35	332911
2023-03-17	62.12	62.57	61.39	61.95	1312610
2023-03-20	62.13	63.82	62.13	63.30	272529
2023-03-21	63.99	64.99	62.41	62.75	309980
2023-03-22	62.35	62.56	61.10	61.17	262723
2023-03-23	61.34	62.00	60.27	60.60	324635
2023-03-24	60.27	60.30	59.55	59.68	382526
2023-03-27	59.88	60.91	59.88	60.80	278111
2023-03-28	60.42	61.13	60.41	60.88	196255
2023-03-29	61.17	61.91	60.71	61.77	275565
2023-03-30	62.07	62.76	61.69	62.42	264195
2023-03-31	62.76	63.80	62.49	63.72	276645
2023-04-03	63.59	63.82	62.69	63.17	218718
2023-04-04	63.33	63.37	62.71	63.36	167783
2023-04-05	63.41	64.22	63.39	64.06	199699
2023-04-06	64.34	64.73	63.75	64.66	226967
2023-04-10	64.27	65.33	64.14	65.22	226204
2023-04-11	65.22	66.65	65.07	66.28	442146
2023-04-12	66.96	68.90	66.90	68.62	313720
2023-04-13	68.62	69.39	68.25	69.32	256167
2023-04-14	69.32	69.63	68.50	69.02	222075
2023-04-17	69.31	70.21	69.20	70.04	226204
2023-04-18	70.38	70.38	69.58	69.68	187863
2023-04-19	69.62	69.62	68.02	68.15	237947
2023-04-20	68.00	68.01	66.18	67.40	279398
2023-04-21	67.56	67.99	66.84	67.33	214694
2023-04-24	67.46	68.54	67.46	68.16	242322
2023-04-25	67.85	68.98	67.85	68.51	243001
2023-04-26	68.51	69.09	66.44	66.47	263068
2023-04-27	66.73	68.95	66.73	68.59	217378
2023-04-28	69.02	69.57	68.42	69.04	185551
2023-05-01	69.38	69.91	68.82	69.17	197000
2023-05-02	69.37	69.60	67.81	68.13	275079
2023-05-03	71.29	75.00	70.63	73.58	531302
2023-05-04	72.01	72.65	68.08	69.83	542394
2023-05-05	69.71	69.71	66.01	66.91	418488
2023-05-08	66.01	66.56	65.09	65.29	305078
2023-05-09	65.01	67.51	64.13	64.72	322397
2023-05-10	64.91	65.71	64.87	65.50	375955
2023-05-11	65.00	65.28	63.79	64.00	260627
2023-05-12	63.92	64.21	63.01	64.07	170503
2023-05-15	63.92	63.92	63.00	63.06	258564
2023-05-16	63.14	63.74	62.90	63.10	241479
2023-05-17	62.54	63.10	62.29	62.44	374016
2023-05-18	62.27	62.67	61.66	62.52	281381
2023-05-19	63.17	63.25	61.97	62.37	242227
2023-05-22	62.69	62.75	61.72	61.94	234375
2023-05-23	61.97	62.57	61.75	61.80	238933
2023-05-24	61.80	62.30	61.12	61.36	275151
2023-05-25	61.30	61.64	60.28	61.15	236326
2023-05-26	61.15	63.62	60.95	63.37	269676
2023-05-30	63.37	63.87	62.71	62.76	220005
2023-05-31	62.73	62.97	61.50	61.52	252866
2023-06-01	61.86	61.86	60.31	61.32	210387
2023-06-02	61.65	63.26	61.50	63.09	399442
2023-06-05	62.59	62.97	61.47	61.68	242312
2023-06-06	61.38	62.32	61.34	61.80	275610
2023-06-07	62.13	62.81	61.55	62.25	357222
2023-06-08	61.98	62.84	60.97	62.80	290769
2023-06-09	62.60	63.12	62.30	62.78	274209
2023-06-12	63.02	64.06	62.50	63.47	278380
2023-06-13	63.55	64.94	63.25	64.25	297166
2023-06-14	64.44	65.50	64.19	65.00	229780
2023-06-15	65.15	65.47	64.40	65.46	213374
2023-06-16	65.49	65.73	64.53	65.47	641452
2023-06-20	65.39	66.62	64.88	65.69	302270
2023-06-21	65.48	65.95	64.50	65.23	202652
2023-06-22	65.24	65.44	63.64	64.65	205284
2023-06-23	64.85	65.17	64.12	64.47	487346
2023-06-26	64.49	65.68	64.15	65.43	179815
2023-06-27	65.63	67.15	65.02	66.82	208774
2023-06-28	66.83	67.10	66.31	67.02	191561
2023-06-29	67.09	67.59	67.00	67.52	133896
2023-06-30	67.76	68.24	67.25	67.29	171253
2023-07-03	67.29	67.30	66.68	67.01	84118
2023-07-05	67.00	67.39	66.07	66.40	218073
2023-07-06	66.00	66.24	64.50	64.71	189560
2023-07-07	64.87	65.75	64.69	64.89	250071
2023-07-10	64.76	64.91	63.98	64.53	240398
2023-07-11	64.65	65.92	64.16	65.83	228202
2023-07-12	66.53	66.53	64.79	64.89	479422
2023-07-13	64.89	65.47	64.39	65.31	355151
2023-07-14	65.42	65.42	63.25	63.40	355770
2023-07-17	63.39	64.25	62.77	63.40	398741
2023-07-18	63.35	63.62	62.36	62.87	639542
2023-07-19	63.18	64.43	63.18	63.80	386962
2023-07-20	63.63	63.63	62.08	62.36	297225
2023-07-21	62.36	62.54	61.80	62.27	337329
2023-07-24	62.06	62.64	61.80	62.01	309542
2023-07-25	62.07	62.07	60.34	60.95	432045
2023-07-26	61.02	61.29	60.40	60.57	266845
2023-07-27	60.44	61.64	59.76	61.22	426237
2023-07-28	61.76	61.96	61.38	61.39	507241
2023-07-31	61.31	61.48	60.77	61.24	371171
2023-08-01	61.24	61.41	60.01	60.44	366729
2023-08-02	59.91	60.30	59.61	59.89	325688
2023-08-03	59.46	59.87	58.18	58.24	433166
2023-08-04	58.18	59.67	58.18	58.95	522236
2023-08-07	58.95	59.39	58.52	58.77	418263
2023-08-08	58.43	58.68	57.35	58.16	436502
2023-08-09	58.18	59.59	58.10	58.36	541723
2023-08-10	59.96	66.07	58.84	65.97	910444
2023-08-11	67.52	70.49	67.25	69.64	869777
2023-08-14	69.58	70.73	68.54	70.71	725000
2023-08-15	70.38	71.47	70.30	71.37	493950
2023-08-16	71.37	71.71	70.04	70.31	621140
2023-08-17	70.30	71.62	70.22	71.21	476384
2023-08-18	70.99	71.19	69.19	69.33	437029
2023-08-21	69.96	70.50	67.96	69.65	523682
2023-08-22	69.83	70.02	68.26	68.81	358866
2023-08-23	68.11	68.73	67.37	68.17	352327
2023-08-24	67.99	69.65	67.99	68.87	296842
2023-08-25	68.91	70.22	68.80	69.30	318594
2023-08-28	69.68	69.91	68.47	68.70	259892
2023-08-29	68.83	70.12	68.83	69.84	222534
2023-08-30	69.55	70.48	68.80	70.46	253131
2023-08-31	70.71	70.93	70.47	70.58	215893
2023-09-01	70.71	71.70	70.57	71.31	304332
2023-09-05	71.26	71.26	68.61	69.89	365898
2023-09-06	69.65	69.84	68.14	68.40	256560
2023-09-07	68.39	69.30	68.13	68.17	295538
2023-09-08	68.19	68.65	67.24	67.47	317548
2023-09-11	66.39	66.39	66.39	66.39	59750
2023-09-12	66.06	67.58	66.00	66.63	327461
2023-09-13	66.60	67.49	65.64	66.61	458780
2023-09-14	67.00	67.62	66.23	67.10	449767
2023-09-15	67.02	67.33	65.02	65.53	1290293
2023-09-18	65.86	66.87	64.61	66.80	797969
2023-09-19	66.27	66.47	65.22	65.94	320571
2023-09-20	66.60	67.23	65.89	65.99	197236
2023-09-21	65.41	66.32	65.10	65.50	308222
2023-09-22	65.74	66.11	65.37	65.46	238374
2023-09-25	65.30	65.31	64.31	64.86	395977
2023-09-26	64.76	64.76	63.60	63.85	375596
2023-09-27	63.86	64.62	63.86	64.34	277367
2023-09-28	64.20	64.44	63.29	63.67	544266
2023-09-29	63.87	63.90	61.59	61.90	461693
2023-10-02	61.63	61.63	59.22	59.37	610601
2023-10-03	59.22	61.70	58.50	61.33	1046442
2023-10-04	61.53	62.16	61.15	61.75	446975
2023-10-05	61.35	61.82	60.69	61.43	242034
2023-10-06	60.89	61.89	60.61	61.52	260189
2023-10-09	61.61	64.10	61.30	64.09	315861
2023-10-10	64.11	66.06	64.11	65.90	399761
2023-10-11	65.95	66.23	64.90	65.16	271800
2023-10-12	65.02	65.02	62.33	63.10	254837
2023-10-13	62.90	63.55	62.64	62.66	163957
2023-10-16	63.32	64.90	63.08	64.30	237789
2023-10-17	64.12	65.97	64.12	65.66	263667
2023-10-18	65.39	65.69	63.56	64.01	212663
2023-10-19	64.31	65.36	63.69	64.66	361832
2023-10-20	64.81	65.00	62.80	62.82	320541
2023-10-23	62.87	63.51	62.19	63.47	268919
2023-10-24	64.21	64.94	64.06	64.63	239826
2023-10-25	65.06	65.43	63.54	64.21	219411
2023-10-26	64.21	64.64	63.63	64.36	195126
2023-10-27	64.50	64.76	62.80	63.49	275825
2023-10-30	63.92	65.09	63.47	65.01	230016
2023-10-31	65.17	65.69	64.83	64.98	294589
2023-11-01	64.97	65.62	64.00	64.96	351547
2023-11-02	66.00	66.17	64.64	65.48	275566
2023-11-03	66.53	67.52	66.25	66.79	322565
2023-11-06	66.70	67.79	65.55	66.55	334137
2023-11-07	66.25	66.51	65.42	66.34	339154
2023-11-08	66.20	66.51	65.46	65.71	310822
2023-11-09	62.30	70.41	61.40	68.24	572740
2023-11-10	67.23	67.42	64.81	65.18	398356
2023-11-13	65.25	65.25	63.51	63.79	375865
2023-11-14	64.99	67.19	64.99	67.15	369204
2023-11-15	67.24	68.32	66.43	66.50	313458
2023-11-16	66.31	67.00	66.03	66.56	306215
2023-11-17	67.09	67.40	65.23	65.60	435472
2023-11-20	65.17	67.42	65.17	67.07	359098
2023-11-21	67.20	67.51	66.11	66.48	438959
2023-11-22	66.37	66.40	65.24	65.94	247855
2023-11-24	66.17	66.58	65.63	66.30	130610
2023-11-27	66.03	66.35	65.70	66.09	261658
2023-11-28	66.02	66.02	63.79	64.18	366694
2023-11-29	64.50	65.05	62.89	63.93	426248
2023-11-30	64.14	64.72	63.40	63.86	232973
2023-12-01	63.83	65.69	63.34	65.45	364312
2023-12-04	65.20	66.88	65.20	66.54	354910
2023-12-05	66.59	66.77	65.70	66.10	260296
2023-12-06	65.84	67.30	65.24	67.06	445402
2023-12-07	67.17	68.21	66.33	68.00	254852
2023-12-08	68.33	69.40	68.01	69.25	349209
2023-12-11	68.76	70.05	68.48	69.99	349584
2023-12-12	69.81	70.04	68.73	69.97	270346
2023-12-13	69.65	71.07	69.18	70.59	443426
2023-12-14	71.65	72.88	71.06	72.73	341991
2023-12-15	72.45	72.45	70.83	71.74	1025126
2023-12-18	72.07	73.76	71.48	72.64	334307
2023-12-19	72.68	73.77	72.46	72.95	317378
2023-12-20	73.07	73.21	72.00	72.01	245527
2023-12-21	72.42	74.18	72.31	74.13	282874
2023-12-22	74.72	75.60	74.37	74.91	185568
2023-12-26	75.00	76.54	74.70	76.18	133635
2023-12-27	76.45	76.69	75.90	75.96	169282
2023-12-28	76.01	76.55	75.63	75.87	165320
2023-12-29	75.83	76.13	75.40	76.06	222924
2024-01-02	75.53	77.00	75.53	76.49	201461
2024-01-03	76.49	76.74	75.44	75.45	346438
2024-01-04	75.79	76.30	74.01	74.26	255206
2024-01-05	73.88	75.09	73.88	74.49	240305
2024-01-08	74.49	74.62	73.64	74.41	243064
2024-01-09	74.01	74.01	72.32	72.58	209235
2024-01-10	72.58	74.60	72.50	74.53	248591
2024-01-11	74.53	74.83	72.60	72.73	216177
2024-01-12	73.25	74.00	73.24	73.55	160946
2024-01-16	73.53	75.31	72.92	74.54	319707
2024-01-17	74.34	75.59	73.07	73.57	172958
2024-01-18	73.67	74.14	73.36	73.99	264050
2024-01-19	74.30	75.91	73.50	75.37	221639
2024-01-22	75.80	77.07	75.61	76.47	308878
2024-01-23	77.25	79.50	77.00	78.50	289412
2024-01-24	78.95	79.27	76.13	76.23	220021
2024-01-25	77.00	78.00	74.74	74.98	264919
2024-01-26	75.73	76.45	75.03	76.39	274752
2024-01-29	76.32	77.12	75.52	77.08	178162
2024-01-30	76.40	77.99	76.40	77.62	374176
2024-01-31	77.46	78.40	77.00	77.20	379284
2024-02-01	77.15	77.89	75.14	75.73	367548
2024-02-02	75.02	75.34	74.34	74.53	257894
2024-02-05	73.54	74.49	72.64	74.00	193201
2024-02-06	73.85	74.70	73.85	74.36	151412
2024-02-07	74.48	75.63	74.12	75.45	265964
2024-02-08	75.50	75.50	73.92	74.76	193984
2024-02-09	75.23	77.48	75.10	77.38	286377
2024-02-12	77.41	77.99	76.62	77.42	217759
2024-02-13	75.68	76.51	73.96	74.75	410349
2024-02-14	75.49	75.74	74.06	74.87	319419
2024-02-15	75.00	77.36	75.00	77.07	232076
2024-02-16	76.78	77.24	75.77	76.57	293395
2024-02-20	75.90	77.23	75.90	76.91	255183
2024-02-21	76.38	77.52	76.35	77.10	260236
2024-02-22	76.67	77.90	76.00	77.50	334022
2024-02-23	77.87	79.11	77.43	78.79	264486
2024-02-26	78.79	80.06	78.35	80.00	321963
2024-02-27	80.07	80.58	78.66	79.95	517640
2024-02-28	79.19	81.38	79.00	80.72	459560
2024-02-29	84.39	86.00	77.59	80.91	696095
2024-03-01	80.10	80.10	74.56	78.55	992627
2024-03-04	77.75	78.19	71.06	71.21	1044856
2024-03-05	70.94	73.77	70.73	73.00	667887
2024-03-06	73.56	74.14	70.89	71.69	486081
2024-03-07	70.91	70.91	67.67	67.98	887901
2024-03-08	68.11	68.68	66.89	67.83	746429
2024-03-11	67.85	68.84	67.05	68.31	787101
2024-03-12	68.47	69.59	67.27	68.53	733874
2024-03-13	68.41	68.91	67.01	67.29	580522
2024-03-14	65.83	65.90	63.84	64.20	654042
2024-03-15	64.16	65.25	63.50	64.93	1375887
2024-03-18	65.00	65.19	63.53	63.60	573368
2024-03-19	63.23	63.30	61.84	61.94	606494
2024-03-20	61.76	63.01	61.58	62.84	541271
2024-03-21	63.00	64.15	62.33	62.70	522851
2024-03-22	63.03	63.39	61.95	62.68	414319
2024-03-25	63.10	63.46	62.47	62.92	242661
2024-03-26	63.35	63.67	62.57	62.89	277580
2024-03-27	63.47	65.13	63.32	64.81	353608
2024-03-28	65.00	65.45	64.50	65.33	463555
2024-04-01	65.90	65.90	63.92	64.17	478141
2024-04-02	63.91	64.26	62.46	62.94	613122
2024-04-03	62.94	63.77	62.46	63.70	399154
2024-04-04	63.77	64.63	63.64	63.70	487010
2024-04-05	63.61	64.21	63.06	63.33	531308
2024-04-08	63.76	64.68	63.56	64.34	414421
2024-04-09	64.76	64.99	64.30	64.86	316515
2024-04-10	64.27	64.74	63.62	64.57	538916
2024-04-11	64.57	65.43	64.49	65.29	448717
2024-04-12	65.01	65.13	62.90	63.00	607401
2024-04-15	63.00	63.83	62.59	63.03	355250
2024-04-16	62.88	63.28	61.65	62.95	402428
2024-04-17	62.95	63.13	61.64	61.95	416090
2024-04-18	61.96	63.33	61.80	63.13	411917
2024-04-19	62.92	63.99	62.92	63.29	320994
2024-04-22	63.99	64.85	62.98	64.51	353522
2024-04-23	64.74	65.59	64.27	64.32	337425
2024-04-24	64.37	65.07	63.88	64.96	294615
2024-04-25	64.43	65.14	64.43	64.93	386717
2024-04-26	65.15	65.95	65.10	65.79	283862
2024-04-29	65.89	66.46	65.49	65.99	354118
2024-04-30	65.59	65.86	63.55	64.18	323812
2024-05-01	64.51	65.21	63.77	64.90	336107
2024-05-02	65.48	65.60	63.17	63.51	491802
2024-05-03	64.34	64.57	62.93	63.07	407753
2024-05-06	63.49	64.62	63.34	63.65	330581
2024-05-07	63.68	64.18	63.01	63.07	341895
2024-05-08	63.09	63.74	62.75	63.40	451673
2024-05-09	63.22	64.36	58.45	61.70	884108
2024-05-10	61.42	61.42	58.73	59.59	935300
2024-05-13	59.80	60.36	58.98	59.11	623232
2024-05-14	59.68	60.01	57.97	58.51	810916
2024-05-15	58.59	59.16	57.38	58.69	595002
2024-05-16	58.43	58.47	57.11	57.88	439772
2024-05-17	58.14	59.65	57.84	59.15	508305
2024-05-20	59.43	60.25	59.00	59.44	405954
2024-05-21	59.48	59.98	58.63	59.81	399779
2024-05-22	58.50	59.47	58.36	58.85	316329
2024-05-23	58.67	58.75	57.64	58.49	409272
2024-05-24	58.60	59.28	58.43	59.14	284559
2024-05-28	59.14	59.64	58.52	59.36	345301
2024-05-29	58.97	59.35	58.50	59.28	361315
2024-05-30	59.50	60.82	59.47	59.77	397061
2024-05-31	60.05	60.07	58.90	59.22	396909
2024-06-03	59.73	59.73	57.08	57.17	602500
2024-06-04	57.00	57.72	54.34	56.79	570797
2024-06-05	56.73	57.01	55.80	55.98	688897
2024-06-06	56.00	57.24	55.28	56.71	588089
2024-06-07	56.10	56.23	54.97	55.11	509968
2024-06-10	54.75	54.81	51.69	51.79	795046
2024-06-11	51.50	53.27	50.80	52.15	811166
2024-06-12	53.28	55.51	53.28	54.44	740365
2024-06-13	54.22	54.22	51.73	51.78	509448
2024-06-14	51.45	52.41	51.23	52.18	558390
2024-06-17	52.18	52.68	51.62	52.46	723234
2024-06-18	52.28	53.76	52.28	53.45	562526
2024-06-20	53.31	54.23	51.60	52.36	509694
2024-06-21	52.18	52.37	51.44	51.71	1139881
2024-06-24	51.93	52.50	51.61	52.41	335104
2024-06-25	52.45	52.45	51.34	52.30	483361
2024-06-26	52.22	52.88	51.99	52.48	550370
2024-06-27	52.62	54.17	52.31	54.12	463107
2024-06-28	54.50	56.94	54.25	56.44	1768636
2024-07-01	55.70	57.27	54.95	55.24	581096
2024-07-02	55.20	55.27	54.08	54.78	420330
2024-07-03	55.21	55.71	54.50	55.39	325616
2024-07-05	55.39	56.41	54.87	56.07	385449
2024-07-08	56.28	57.28	56.28	57.14	453927
2024-07-09	57.26	58.44	56.95	58.40	447500
2024-07-10	58.57	59.38	57.75	58.83	575899
2024-07-11	59.83	64.21	59.69	64.18	1050550
2024-07-12	64.76	66.84	64.54	64.98	856573
2024-07-15	65.31	66.60	65.00	65.80	469285
2024-07-16	66.65	69.74	66.63	69.28	654516
2024-07-17	69.03	70.75	65.77	66.11	722837
2024-07-18	65.76	67.10	64.67	65.24	452588
2024-07-19	65.37	66.42	64.42	66.31	394424
2024-07-22	66.11	66.11	64.43	65.76	264043
2024-07-23	65.42	66.42	65.27	65.60	294383
2024-07-24	65.77	66.70	64.48	64.68	522187
2024-07-25	65.20	67.42	65.20	66.56	452611
2024-07-26	67.04	68.93	66.94	68.56	341838
2024-07-29	68.74	68.86	66.47	67.00	279648
2024-07-30	67.15	69.11	66.58	69.04	344236
2024-07-31	69.47	71.44	68.68	70.59	474147
2024-08-01	70.11	70.50	68.49	69.23	332160
2024-08-02	67.00	68.65	66.81	66.85	396985
2024-08-05	64.03	64.63	61.41	64.28	553526
2024-08-06	64.75	67.90	63.99	67.35	367719
2024-08-07	67.95	69.74	67.31	67.48	746780
2024-08-08	69.00	69.54	64.16	68.79	687179
2024-08-09	68.87	71.68	66.75	71.49	528327
2024-08-12	71.55	72.18	69.86	71.81	598997
2024-08-13	72.04	72.26	70.07	71.98	481513
2024-08-14	72.00	72.31	71.20	72.27	348984
2024-08-15	73.33	74.41	72.74	73.50	368687
2024-08-16	73.03	74.22	72.54	73.46	312910
2024-08-19	74.00	75.98	73.50	75.77	370068
2024-08-20	75.17	76.42	74.41	74.73	278816
2024-08-21	71.70	73.99	70.08	73.74	571741
2024-08-22	73.37	73.37	71.85	72.37	226386
2024-08-23	72.96	74.15	72.54	72.93	357599
2024-08-26	73.36	73.65	72.49	72.81	252970
2024-08-27	72.95	74.12	72.50	72.88	462356
2024-08-28	72.53	73.13	70.92	71.28	327699
2024-08-29	71.28	71.36	70.11	70.17	306687
2024-08-30	70.28	70.80	68.77	69.98	464538
2024-09-03	69.61	70.41	68.75	69.07	427324
2024-09-04	69.01	70.66	68.90	69.73	285056
2024-09-05	70.00	72.34	69.51	72.28	317322
2024-09-06	72.12	73.59	71.32	73.18	423297
2024-09-09	72.50	72.50	70.70	71.29	350097
2024-09-10	71.33	71.97	70.44	71.84	396444
2024-09-11	71.38	71.38	69.65	70.09	249446
2024-09-12	69.96	72.49	69.80	71.96	338379
2024-09-13	72.75	73.30	72.05	72.90	240855
2024-09-16	71.98	72.67	69.54	70.73	512770
2024-09-17	70.73	71.35	70.14	70.32	300222
2024-09-18	70.70	71.78	70.00	70.66	402145
2024-09-19	71.64	72.71	71.13	72.41	320596
2024-09-20	70.66	73.05	70.65	72.29	1276013
2024-09-23	72.86	73.51	71.21	72.90	379194
2024-09-24	72.99	75.21	72.82	74.43	435454
2024-09-25	74.58	74.76	72.44	72.99	517027
2024-09-26	73.96	74.65	72.83	74.52	341369
2024-09-27	75.01	76.96	74.43	76.51	396046
2024-09-30	76.62	77.29	75.31	75.92	384570
2024-10-01	75.81	75.93	74.05	74.97	416707
2024-10-02	74.56	76.30	74.49	75.47	414882
2024-10-03	75.32	76.04	74.96	75.55	291134
2024-10-04	76.31	77.07	75.67	76.09	403813
2024-10-07	76.00	77.20	75.65	76.90	355041
2024-10-08	77.33	79.72	76.93	79.42	352472
2024-10-09	79.64	83.42	79.60	81.14	607155
2024-10-10	80.55	80.94	79.34	79.88	273327
2024-10-11	80.18	81.25	80.00	80.45	276966
2024-10-14	80.29	81.30	80.22	80.83	270039
2024-10-15	80.84	83.65	80.84	82.01	387738
2024-10-16	82.60	84.41	82.54	83.66	310007
2024-10-17	83.80	85.13	83.26	84.95	315949
2024-10-18	85.08	85.21	84.59	84.94	257827
2024-10-21	84.87	85.23	83.60	84.50	221585
2024-10-22	84.00	84.33	82.17	82.23	304449
2024-10-23	82.24	83.69	81.57	82.29	236515
2024-10-24	82.56	83.11	82.09	82.26	268175
2024-10-25	82.49	83.10	81.55	81.88	462851
2024-10-28	82.98	83.17	80.59	81.60	350120
2024-10-29	80.94	81.81	80.94	81.72	236316
2024-10-30	81.75	82.64	81.43	81.59	216652
2024-10-31	81.88	82.06	80.24	80.27	272058
2024-11-01	80.72	82.88	80.52	81.62	339805
2024-11-04	81.57	82.66	81.18	81.43	291452
2024-11-05	81.23	82.20	79.92	81.58	298230
2024-11-06	85.52	85.94	81.56	84.70	656197
2024-11-07	81.50	86.76	80.02	85.35	662242
2024-11-08	84.23	85.37	82.96	83.75	473268
2024-11-11	83.57	83.57	80.34	80.45	549470
2024-11-12	79.98	81.08	78.94	79.04	369042
2024-11-13	78.64	80.00	78.37	78.64	314450
2024-11-14	79.90	80.46	77.29	77.81	295166
2024-11-15	78.21	79.78	76.36	79.40	437649
2024-11-18	79.36	82.39	79.03	80.08	393162
2024-11-19	79.38	81.23	79.32	79.96	260777
2024-11-20	80.21	81.40	79.68	81.40	415418
2024-11-21	81.53	84.16	81.27	83.79	525263
2024-11-22	82.99	84.44	82.81	83.16	475734
2024-11-25	84.35	85.18	82.81	83.02	823035
2024-11-26	83.76	84.60	81.96	82.50	390098
2024-11-27	82.89	83.96	81.65	82.57	293436
2024-11-29	82.55	82.78	81.43	82.19	163688
2024-12-02	81.58	83.59	80.70	83.29	357646
2024-12-03	83.70	83.70	79.77	80.61	829919
2024-12-04	80.12	81.22	79.16	79.90	479546
2024-12-05	79.53	79.64	77.73	78.72	304559
2024-12-06	79.25	79.57	77.41	78.15	378659
2024-12-09	78.54	78.72	76.39	76.57	396425
2024-12-10	76.72	77.55	75.52	76.71	381040
2024-12-11	77.56	77.65	75.65	76.34	399657
2024-12-12	76.15	76.60	75.08	75.43	261308
2024-12-13	75.15	77.38	74.11	77.29	241823
2024-12-16	76.17	77.26	75.08	76.17	538338
2024-12-17	75.57	75.88	73.96	74.18	453454
2024-12-18	74.66	76.58	73.26	74.36	446777
2024-12-19	74.71	76.78	74.09	74.92	393907
2024-12-20	74.04	77.57	74.04	77.34	1402172
2024-12-23	76.94	77.21	74.57	74.99	474851
2024-12-24	75.25	76.25	74.95	76.09	181611
2024-12-26	76.08	76.41	74.87	76.13	249256
2024-12-27	75.89	76.49	75.06	75.77	312612
2024-12-30	75.50	76.41	74.43	75.92	370422
2024-12-31	76.56	77.93	75.96	77.07	554167
2025-01-02	77.40	79.51	76.27	77.09	525428
2025-01-03	77.21	77.72	74.18	75.64	402817
2025-01-06	75.28	77.15	74.50	75.78	527421
2025-01-07	75.89	76.40	72.33	72.49	482891
2025-01-08	72.22	73.49	71.63	73.13	434220
2025-01-10	71.85	73.34	71.63	71.73	478791
2025-01-13	71.19	72.10	70.80	71.54	288929
2025-01-14	71.80	72.97	71.26	71.96	324631
2025-01-15	73.69	73.78	72.09	73.02	367791
2025-01-16	72.78	73.44	72.06	72.20	359188
2025-01-17	73.03	73.60	72.24	72.60	217042
2025-01-21	72.95	74.06	72.91	73.57	350182
2025-01-22	73.46	75.12	73.26	74.54	340476
2025-01-23	73.96	75.96	73.74	75.02	301226
2025-01-24	75.02	76.30	74.87	75.70	306349
2025-01-27	75.70	75.75	73.73	74.23	385248
2025-01-28	74.80	75.78	74.14	74.68	246186
2025-01-29	74.82	75.75	74.09	74.49	239504
2025-01-30	75.06	75.40	74.47	74.85	210342
2025-01-31	75.00	76.25	74.58	75.34	309509
2025-02-03	74.04	77.18	73.69	77.06	369277
2025-02-04	77.39	77.66	75.80	76.18	327549
2025-02-05	76.82	79.23	75.82	79.18	271373
2025-02-06	79.65	79.80	78.75	79.58	226060
2025-02-07	79.91	80.71	78.72	80.39	381712
2025-02-10	80.91	82.44	80.24	82.38	334489
2025-02-11	82.10	82.81	81.48	81.89	276413
2025-02-12	81.50	82.60	81.23	81.92	278033
2025-02-13	82.25	82.90	80.95	82.66	157220
2025-02-14	82.60	82.78	81.82	82.00	161762
2025-02-18	82.09	83.78	81.83	83.40	245062
2025-02-19	83.47	84.06	82.86	83.44	249075
2025-02-20	82.78	83.19	81.37	81.45	239870
2025-02-21	81.98	82.00	79.54	79.93	300536
2025-02-24	79.93	80.13	77.65	79.10	328307
2025-02-25	79.31	79.82	77.91	79.22	319986
2025-02-26	79.48	80.45	79.00	80.11	389653
2025-02-27	78.50	79.50	71.32	72.46	973078
2025-02-28	72.78	73.50	70.35	73.07	728154
2025-03-03	72.90	75.46	70.74	71.32	710099
2025-03-04	70.76	72.80	70.51	71.26	584243
2025-03-05	71.41	72.42	70.01	70.19	511070
2025-03-06	69.39	71.06	68.83	70.90	442070
2025-03-07	71.00	72.68	70.19	71.59	395612
2025-03-10	71.26	71.82	69.00	69.63	453115
2025-03-11	69.79	71.24	69.46	69.93	328007
2025-03-12	69.93	70.51	68.75	69.94	422228
2025-03-13	69.16	69.21	67.54	67.61	281042
2025-03-14	68.37	68.78	67.66	68.52	310283
2025-03-17	68.43	71.48	68.04	70.91	413283
2025-03-18	71.09	71.48	70.12	70.35	249020
2025-03-19	70.05	71.55	69.70	70.51	278807
2025-03-20	69.85	70.50	68.91	68.97	253941
2025-03-21	68.49	69.21	67.51	68.31	835980
2025-03-24	68.97	69.63	68.13	68.15	335751
2025-03-25	68.05	68.10	63.86	63.89	720619
2025-03-26	63.94	64.88	62.75	63.07	572540
2025-03-27	62.79	63.22	61.23	61.50	769955
2025-03-28	61.75	62.10	60.39	61.57	403279
2025-03-31	60.80	61.85	60.11	61.31	622444
2025-04-01	61.21	62.06	60.06	61.66	399836
2025-04-02	61.06	62.25	60.35	61.65	404332
2025-04-03	59.80	60.75	58.72	60.08	528634
2025-04-04	58.48	59.01	55.49	56.92	818965
2025-04-07	53.95	56.77	52.71	53.30	1455406
2025-04-08	54.11	54.61	49.85	50.66	1111621
2025-04-09	50.48	54.80	47.54	53.83	2196873
2025-04-10	52.79	53.06	48.13	50.64	1011264
2025-04-11	50.60	52.00	50.15	51.73	744183
2025-04-14	52.98	54.12	52.01	53.08	869001
2025-04-15	53.12	53.73	52.80	53.44	423340
2025-04-16	53.12	53.99	51.69	52.23	391531
2025-04-17	52.41	53.81	52.41	53.10	440284
2025-04-21	52.97	53.16	50.87	51.50	455682
2025-04-22	51.73	51.99	50.08	51.15	507837
2025-04-23	52.14	52.83	51.87	52.06	513456
2025-04-24	52.00	53.91	51.96	53.50	312919
2025-04-25	53.00	53.58	51.53	53.53	411448
2025-04-28	53.51	54.25	53.12	53.62	294928
2025-04-29	53.36	55.08	53.25	54.68	382940
2025-04-30	54.57	55.32	53.68	54.35	603600
2025-05-01	54.89	55.34	54.10	54.71	528870
2025-05-02	55.24	56.52	54.53	56.46	582863
2025-05-05	56.50	56.89	55.00	56.05	580763
2025-05-06	55.53	55.89	54.45	55.02	459749
2025-05-07	55.02	55.24	52.89	53.21	766804
2025-05-08	50.16	50.55	45.00	49.30	2108810
2025-05-09	48.81	50.90	47.32	48.93	1248464
2025-05-12	50.01	51.03	49.29	50.54	709005
2025-05-13	50.41	51.34	49.39	51.27	833046
2025-05-14	51.27	51.90	49.99	50.87	838558
2025-05-15	50.47	50.83	50.02	50.41	533396
2025-05-16	50.19	51.53	49.98	50.59	810140
2025-05-19	49.95	50.37	48.96	49.89	557305
2025-05-20	49.64	50.27	49.06	49.85	627298
2025-05-21	49.50	49.50	45.76	46.05	1303523
2025-05-22	44.84	46.82	43.65	45.90	1899021
2025-05-23	45.37	47.39	45.11	46.89	887574
2025-05-27	47.69	49.22	47.20	49.19	1325729
2025-05-28	49.09	49.27	46.65	46.76	842461
2025-05-29	46.85	47.52	46.17	47.50	859369
2025-05-30	47.41	47.43	45.41	45.71	907615
2025-06-02	45.50	46.89	44.78	46.12	898922
2025-06-03	46.19	47.55	45.43	47.48	820413
2025-06-04	47.46	48.25	47.03	47.59	953366
2025-06-05	47.56	47.89	46.12	47.41	671535
2025-06-06	47.93	48.47	47.37	47.84	642970
2025-06-09	48.30	49.61	47.56	48.96	773226
2025-06-10	49.21	49.37	48.35	48.63	703321
2025-06-11	48.99	49.47	48.02	48.19	695151
2025-06-12	48.05	48.48	47.11	48.00	721572
2025-06-13	47.82	48.19	46.70	46.98	889620
2025-06-16	47.03	47.89	46.63	46.91	820312
2025-06-17	46.33	47.75	46.24	47.15	702689
2025-06-18	47.37	47.92	46.18	46.73	1035724
2025-06-20	47.19	48.91	47.02	47.45	2071182
2025-06-23	47.18	49.29	46.57	49.28	674375
2025-06-24	49.73	49.80	48.93	49.08	688502
2025-06-25	48.88	49.16	47.96	48.15	422295
2025-06-26	48.43	48.85	47.70	48.16	597422
2025-06-27	48.63	49.45	47.80	48.20	849801
2025-06-30	48.21	48.27	47.79	48.21	488492
2025-07-01	48.17	51.28	47.78	50.23	703523
2025-07-02	50.27	50.80	49.79	50.59	371371
2025-07-03	50.51	50.97	49.93	50.33	220758
2025-07-07	50.09	50.30	48.87	49.23	390767
2025-07-08	49.43	50.08	49.23	49.92	328266
2025-07-09	49.92	50.34	48.88	49.28	417489
2025-07-10	49.28	50.96	49.12	50.52	390035
2025-07-11	50.22	50.75	49.27	49.40	445612
2025-07-14	49.41	50.48	49.41	50.45	425945
2025-07-15	50.65	50.81	49.65	50.25	418944
2025-07-16	50.66	52.32	50.17	52.29	677343
2025-07-17	52.44	54.37	52.37	52.91	616513
2025-07-18	52.83	52.83	49.62	50.00	1253061
2025-07-21	50.41	50.53	47.22	47.92	1158767
2025-07-22	48.10	49.48	48.01	49.39	589888
2025-07-23	49.51	50.37	49.12	50.29	366343
2025-07-24	49.80	49.93	48.75	48.87	376857
2025-07-25	49.08	49.38	47.92	48.83	483365
2025-07-28	48.83	48.95	47.34	47.49	560056
2025-07-29	47.49	47.93	46.82	46.85	521884
2025-07-30	47.01	47.33	46.00	46.97	722172
2025-07-31	46.60	46.67	45.48	45.59	900490
2025-08-01	45.31	45.56	44.25	45.14	740265
2025-08-04	45.25	45.50	44.89	45.28	521740
2025-08-05	45.50	45.82	44.81	45.70	583830
2025-08-06	45.57	45.75	43.76	43.88	1234388
2025-08-07	40.34	41.04	33.79	35.34	4730389
2025-08-08	34.20	34.47	29.62	30.62	5257347
2025-08-11	30.78	34.12	30.66	32.36	4896358
2025-08-12	31.18	34.23	30.10	34.06	3149836
2025-08-13	33.89	36.00	33.66	34.83	1970089
2025-08-14	33.97	34.33	32.23	34.14	1692645
2025-08-15	34.49	35.41	34.10	34.25	1246292
2025-08-18	36.26	38.43	36.26	36.90	2936944
2025-08-19	36.96	37.77	36.58	37.75	2288633
2025-08-20	37.69	37.89	36.37	37.50	1477506
2025-08-21	36.37	37.98	36.07	37.52	2213435
2025-08-22	37.50	39.18	37.19	38.38	1358864
2025-08-25	38.14	38.52	37.65	38.30	1091224
2025-08-26	38.45	38.45	36.99	37.41	1249595
2025-08-27	37.34	37.95	36.74	37.79	1194689
2025-08-28	37.73	38.48	37.35	37.51	1210908
2025-08-29	37.45	38.42	37.03	38.23	927842

Explore More About CCOI

Coins representing dividend payouts and trends

CCOI Dividend History

Discover Cogent Communications Holdings'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

CCOI Stock Split History

Discover Cogent Communications Holdings'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

CCOI Historical Prices

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

Web Analytics