CIEN Historical Prices

Summary

Key Stock Metrics

44.89

(August 5, 2024)

52-Week Low

101.44

(January 24, 2025)

52-Week High

101.44

(January 24, 2025)

All-Time High

78.45

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-10-23	24.72	25.60	24.68	24.94	1892600
2006-10-24	24.86	24.90	23.12	23.46	3248255
2006-10-25	23.33	23.58	23.08	23.29	2508125
2006-10-26	23.16	24.15	23.09	24.06	1747065
2006-10-27	24.11	24.14	23.49	23.59	2303877
2006-10-30	23.48	23.97	23.31	23.63	2481545
2006-10-31	23.61	23.86	23.31	23.51	1734814
2006-11-01	23.53	23.58	22.14	22.17	2347332
2006-11-02	22.15	22.53	22.04	22.13	1650783
2006-11-03	22.45	23.09	22.42	22.61	2109076
2006-11-06	22.75	23.63	22.64	23.34	1772772
2006-11-07	23.59	23.82	23.35	23.41	1196636
2006-11-08	23.42	23.45	22.70	22.84	1531013
2006-11-09	23.42	23.93	22.68	22.71	3120809
2006-11-10	22.90	23.18	22.63	22.96	2221910
2006-11-13	23.01	23.16	22.76	22.92	1772566
2006-11-14	22.84	23.59	22.79	23.46	2243592
2006-11-15	23.56	23.92	23.38	23.50	2434260
2006-11-16	23.79	24.76	23.56	24.68	4148683
2006-11-17	24.43	24.88	24.35	24.85	2267889
2006-11-20	24.71	25.08	24.40	24.84	1549424
2006-11-21	24.93	25.12	24.76	24.81	1420130
2006-11-22	24.76	26.38	24.65	26.11	2613007
2006-11-24	26.03	26.25	25.60	25.88	1481746
2006-11-27	25.71	26.17	25.02	25.19	1914359
2006-11-28	25.00	25.52	24.91	25.38	2080847
2006-11-29	25.60	26.00	25.20	25.31	1803908
2006-11-30	25.26	25.55	24.94	25.14	2306536
2006-12-01	25.17	25.31	24.41	24.87	1175003
2006-12-04	24.82	24.96	24.39	24.69	1783296
2006-12-05	24.92	25.52	24.88	24.95	1302539
2006-12-06	25.07	27.14	25.07	26.63	6415786
2006-12-07	26.50	26.70	25.33	25.51	3678750
2006-12-08	25.65	25.68	25.04	25.37	1756161
2006-12-11	25.21	25.87	25.19	25.28	1780612
2006-12-12	25.33	25.45	24.56	24.74	1767842
2006-12-13	24.50	25.57	24.50	24.96	2682897
2006-12-14	27.23	28.15	26.63	27.83	12536792
2006-12-15	27.87	29.73	27.87	28.81	8571283
2006-12-18	28.93	29.04	27.66	27.88	3307037
2006-12-19	27.88	28.23	27.38	27.69	2402881
2006-12-20	28.02	29.01	28.00	28.55	3095925
2006-12-21	28.48	28.64	28.00	28.14	1959045
2006-12-22	28.14	28.29	27.56	27.64	939844
2006-12-26	27.54	28.09	27.36	27.60	945105
2006-12-27	27.62	28.21	27.62	28.14	1649864
2006-12-28	28.23	28.57	28.12	28.32	1362367
2006-12-29	28.49	28.74	27.71	27.71	1475466
2007-01-03	28.02	28.74	27.08	27.65	2914619
2007-01-04	27.65	28.98	27.22	28.85	2781549
2007-01-05	28.39	29.87	28.01	29.29	4637193
2007-01-08	30.00	30.00	28.49	28.66	3452942
2007-01-09	28.87	29.47	28.56	29.27	3420631
2007-01-10	29.03	29.19	28.60	28.84	2174189
2007-01-11	28.91	29.53	28.69	29.51	2086257
2007-01-12	29.55	29.89	29.34	29.78	1973171
2007-01-16	29.71	30.45	29.40	30.22	3463961
2007-01-17	30.24	30.56	29.65	29.80	3945538
2007-01-18	29.71	29.77	28.25	28.42	3178293
2007-01-19	28.62	28.84	28.26	28.41	2457033
2007-01-22	28.60	28.60	27.85	28.17	2094900
2007-01-23	28.00	28.64	27.69	28.19	2426623
2007-01-24	28.18	28.58	27.94	28.20	1929747
2007-01-25	28.36	28.63	27.90	28.00	1325131
2007-01-26	28.00	28.86	27.91	28.78	2303638
2007-01-29	28.74	28.78	27.33	28.06	4085016
2007-01-30	28.11	28.75	28.09	28.63	2009806
2007-01-31	28.44	28.47	27.75	28.09	1967519
2007-02-01	28.10	28.18	27.11	27.40	4009487
2007-02-02	27.41	28.00	27.33	27.52	2183529
2007-02-05	27.45	27.70	26.73	26.82	3625253
2007-02-06	26.70	26.70	26.08	26.50	4189829
2007-02-07	27.01	27.32	26.95	27.26	3187707
2007-02-08	27.20	28.81	26.96	28.71	4877238
2007-02-09	28.82	28.82	28.00	28.29	3839465
2007-02-12	28.80	29.20	28.28	28.50	4504907
2007-02-13	28.68	28.82	28.20	28.68	2177636
2007-02-14	29.25	30.72	29.24	30.07	5739573
2007-02-15	30.29	31.23	30.10	31.14	4498245
2007-02-16	30.97	31.65	30.84	31.57	2844982
2007-02-20	31.68	32.17	31.32	32.04	3202133
2007-02-21	31.92	32.03	31.64	31.78	2143919
2007-02-22	31.80	32.01	31.54	31.78	1939130
2007-02-23	31.57	32.63	31.57	32.50	2689357
2007-02-26	32.71	32.80	30.86	31.34	3535484
2007-02-27	30.46	30.83	29.63	30.15	3072141
2007-02-28	30.70	31.73	30.38	31.47	6006830
2007-03-01	28.16	29.30	27.69	28.28	13974452
2007-03-02	28.31	28.53	26.90	27.10	6009296
2007-03-05	26.69	26.91	25.89	25.98	5074135
2007-03-06	26.25	27.42	26.01	26.25	4256572
2007-03-07	26.15	26.95	25.88	26.56	4926527
2007-03-08	27.00	27.10	26.19	26.30	3409843
2007-03-09	26.62	26.67	26.05	26.50	2096705
2007-03-12	26.34	26.79	26.34	26.41	1976187
2007-03-13	26.32	26.36	25.37	25.40	3189154
2007-03-14	25.35	25.77	24.75	25.65	4864749
2007-03-15	25.53	25.72	25.13	25.40	2456227
2007-03-16	25.46	25.52	24.95	25.06	1762026
2007-03-19	25.20	25.82	25.20	25.50	2346761
2007-03-20	25.30	25.76	25.20	25.43	2090452
2007-03-21	25.47	26.50	25.26	26.46	3025590
2007-03-22	26.49	26.49	26.05	26.40	3075762
2007-03-23	26.31	26.89	26.30	26.69	2317422
2007-03-26	26.68	27.80	26.50	27.78	5835708
2007-03-27	27.63	28.38	27.42	27.65	3907391
2007-03-28	27.60	28.45	27.42	28.19	4383599
2007-03-29	28.34	28.47	27.29	27.77	3620237
2007-03-30	27.59	28.11	27.54	27.95	2015519
2007-04-02	28.15	28.93	28.00	28.75	3355773
2007-04-03	28.88	29.10	28.57	28.61	3971078
2007-04-04	28.61	28.95	28.16	28.67	2919889
2007-04-05	28.74	28.99	28.50	28.85	1468466
2007-04-09	28.99	29.02	28.23	28.29	1966482
2007-04-10	28.22	28.75	28.22	28.68	2087494
2007-04-11	28.53	28.80	28.25	28.45	2382745
2007-04-12	28.44	28.83	28.12	28.69	2256671
2007-04-13	28.82	29.04	28.33	28.71	1877538
2007-04-16	28.52	28.88	28.52	28.71	1258692
2007-04-17	28.76	28.80	27.99	28.02	2870865
2007-04-18	27.97	28.42	27.66	28.18	1966253
2007-04-19	27.94	28.15	27.66	27.74	2050554
2007-04-20	28.38	28.56	27.79	28.40	4421551
2007-04-23	28.50	28.59	27.83	28.40	2381711
2007-04-24	28.33	29.13	28.28	28.90	3451328
2007-04-25	29.20	30.37	29.20	30.22	4842668
2007-04-26	30.21	30.84	29.80	30.47	2654610
2007-04-27	30.50	30.83	29.93	30.19	2295593
2007-04-30	30.95	30.95	29.06	29.16	3488852
2007-05-01	29.36	29.64	29.18	29.44	2562568
2007-05-02	29.61	30.16	29.60	30.05	2739562
2007-05-03	29.89	30.40	29.35	30.21	3285700
2007-05-04	30.31	30.34	29.78	29.93	1523190
2007-05-07	29.85	30.30	29.75	30.11	1403495
2007-05-08	29.95	30.22	29.56	30.10	1286863
2007-05-09	29.94	29.94	29.44	29.66	1855592
2007-05-10	29.50	29.89	29.02	29.28	2156219
2007-05-11	29.27	29.95	29.06	29.86	1962915
2007-05-14	29.76	30.02	29.18	29.53	1667242
2007-05-15	29.53	29.67	28.22	28.77	3997512
2007-05-16	28.83	29.15	28.48	29.10	1751340
2007-05-17	28.91	28.94	28.61	28.77	1422684
2007-05-18	28.90	29.46	28.81	29.36	2217329
2007-05-21	29.49	30.39	29.10	29.72	3103190
2007-05-22	29.70	30.30	29.55	30.23	2144747
2007-05-23	30.36	30.45	29.64	29.69	2575029
2007-05-24	29.89	30.14	28.88	29.01	2709559
2007-05-25	29.28	30.01	29.20	30.00	2705882
2007-05-29	30.01	30.41	29.78	30.01	2597038
2007-05-30	29.70	29.99	28.99	29.28	4841396
2007-05-31	32.33	34.47	32.33	34.32	22080979
2007-06-01	34.18	35.23	34.10	34.92	6692778
2007-06-04	34.34	35.15	34.15	34.86	3646259
2007-06-05	33.50	33.86	32.98	33.17	13920825
2007-06-06	32.97	33.60	32.88	33.48	12618492
2007-06-07	33.45	33.86	33.26	33.46	6977977
2007-06-08	33.65	34.72	33.51	34.57	4930732
2007-06-11	34.41	34.64	34.05	34.20	2765606
2007-06-12	33.88	34.57	33.85	34.30	3035386
2007-06-13	34.46	34.65	34.06	34.64	3152041
2007-06-14	34.77	35.54	34.52	34.60	5118573
2007-06-15	34.94	35.09	34.34	34.36	3360202
2007-06-18	34.55	34.80	33.85	34.01	3180616
2007-06-19	33.99	35.01	33.60	34.74	2643004
2007-06-20	34.81	35.35	34.16	34.21	1972202
2007-06-21	34.38	36.59	34.27	36.45	6926030
2007-06-22	36.49	36.80	35.08	35.71	6252125
2007-06-25	35.71	36.13	34.92	35.03	3117540
2007-06-26	35.14	35.72	34.80	35.01	2652761
2007-06-27	34.84	35.84	34.84	35.82	2978428
2007-06-28	36.00	37.20	36.00	36.39	5411100
2007-06-29	36.51	36.65	35.82	36.13	3238613
2007-07-02	36.59	37.25	36.51	37.14	3289344
2007-07-03	37.25	37.80	37.19	37.52	1563427
2007-07-05	37.71	37.71	37.17	37.33	1500067
2007-07-06	37.23	37.34	36.84	36.96	2132589
2007-07-09	36.99	37.28	36.41	37.19	2847634
2007-07-10	36.96	37.44	36.41	36.41	2343996
2007-07-11	36.41	37.21	36.41	37.10	2595491
2007-07-12	37.17	38.26	37.10	38.18	2780556
2007-07-13	38.01	38.72	37.84	38.70	2466328
2007-07-16	38.53	39.19	38.53	38.67	2240790
2007-07-17	38.62	39.10	38.17	38.47	1155197
2007-07-18	38.18	38.56	37.82	38.27	1692340
2007-07-19	38.79	40.00	38.79	39.70	3487347
2007-07-20	39.62	39.65	38.73	38.73	2535307
2007-07-23	39.12	41.13	39.07	40.42	5644127
2007-07-24	40.00	40.21	39.17	39.23	2417346
2007-07-25	39.46	39.79	37.91	38.30	4094805
2007-07-26	37.90	37.91	36.60	37.69	4259798
2007-07-27	37.70	37.70	36.18	36.21	3272292
2007-07-30	36.35	37.57	36.31	37.44	2315591
2007-07-31	37.87	37.88	36.46	36.53	2227189
2007-08-01	36.22	36.82	35.51	35.97	3026534
2007-08-02	36.27	37.59	35.97	37.13	2656587
2007-08-03	37.10	37.36	35.62	35.62	2919404
2007-08-06	35.90	36.15	33.39	35.57	3899216
2007-08-07	35.28	36.25	35.12	35.80	3720709
2007-08-08	37.00	39.34	36.92	37.97	5343992
2007-08-09	37.36	39.03	36.52	38.14	3687711
2007-08-10	37.52	38.24	36.38	37.90	3591046
2007-08-13	38.50	39.30	36.76	37.23	2080038
2007-08-14	37.39	37.85	36.35	36.39	1636510
2007-08-15	36.04	36.28	33.50	34.18	5368050
2007-08-16	33.82	35.55	32.75	35.25	3988352
2007-08-17	36.23	36.78	34.72	36.40	3263617
2007-08-20	36.57	36.97	35.88	36.48	1749442
2007-08-21	36.33	36.97	35.59	35.96	2554377
2007-08-22	36.00	37.54	35.27	37.09	4429001
2007-08-23	37.35	37.85	36.14	37.61	2410650
2007-08-24	37.45	38.33	36.81	38.14	1995643
2007-08-27	38.16	38.64	37.90	38.00	2610492
2007-08-28	37.48	37.70	36.50	36.59	2754037
2007-08-29	37.17	38.49	37.15	38.42	4352993
2007-08-30	36.50	37.50	35.80	37.20	8390417
2007-08-31	37.80	38.29	37.15	37.88	5555899
2007-09-04	37.90	38.64	37.28	38.01	2576125
2007-09-05	37.56	38.18	37.37	37.92	1794777
2007-09-06	38.20	39.20	38.09	38.55	3978192
2007-09-07	37.93	38.30	37.23	37.93	2298581
2007-09-10	38.00	38.28	37.00	37.29	2795247
2007-09-11	37.52	37.71	37.01	37.34	2095643
2007-09-12	37.20	38.03	37.09	37.28	2549005
2007-09-13	37.29	37.50	37.00	37.10	1349580
2007-09-14	37.26	37.34	36.66	37.20	1618226
2007-09-17	37.13	37.58	36.77	37.22	2058419
2007-09-18	37.46	37.93	36.59	37.75	3225904
2007-09-19	37.80	38.89	37.70	38.29	2431652
2007-09-20	38.04	38.50	37.68	37.71	1646734
2007-09-21	38.20	38.27	37.50	37.78	1386444
2007-09-24	37.73	38.30	37.21	37.42	2617005
2007-09-25	37.12	37.55	36.88	37.53	2127585
2007-09-26	37.70	37.86	36.80	36.97	2437892
2007-09-27	37.09	37.65	36.75	37.43	2141946
2007-09-28	37.54	38.62	37.40	38.08	2565143
2007-10-01	38.32	39.55	38.24	39.17	3806959
2007-10-02	39.09	42.92	39.00	42.66	8658245
2007-10-03	43.84	45.35	43.82	45.23	8549846
2007-10-04	45.35	45.54	44.50	45.31	3792536
2007-10-05	45.45	47.25	45.34	46.76	3365838
2007-10-08	46.76	47.19	45.71	46.17	2089158
2007-10-09	46.61	46.95	45.83	46.26	2007757
2007-10-10	46.30	48.10	46.19	47.95	4628084
2007-10-11	48.39	48.39	44.61	46.13	4118711
2007-10-12	46.01	46.32	44.79	45.47	2914957
2007-10-15	45.42	45.47	44.23	44.59	3120632
2007-10-16	44.65	45.33	43.60	45.04	2681305
2007-10-17	45.65	46.50	45.39	45.74	2806364
2007-10-18	45.79	45.79	44.60	45.20	1802847
2007-10-19	45.12	45.24	43.49	43.54	2334963
2007-10-22	43.25	45.88	43.21	45.79	4183611
2007-10-23	46.09	47.32	45.44	46.49	2410462
2007-10-24	46.35	46.35	44.14	45.34	3049926
2007-10-25	45.55	46.65	45.13	46.00	2669350
2007-10-26	46.60	47.35	46.05	46.54	2208524
2007-10-29	46.88	49.55	46.68	48.70	3403553
2007-10-30	48.69	48.74	47.36	47.65	1984477
2007-10-31	47.94	48.22	46.63	47.86	2290584
2007-11-01	47.75	47.77	46.16	46.44	2477680
2007-11-02	46.56	47.00	45.52	46.88	2611502
2007-11-05	46.68	47.10	44.70	46.44	1591259
2007-11-06	46.49	48.44	46.32	48.29	2370942
2007-11-07	48.23	48.82	46.78	46.78	3204066
2007-11-08	46.40	47.74	45.05	46.20	4340817
2007-11-09	45.13	45.71	43.71	44.36	3129127
2007-11-12	44.60	45.15	43.27	43.67	2600372
2007-11-13	44.11	46.40	43.67	46.29	2020531
2007-11-14	46.37	46.95	44.47	44.89	2062869
2007-11-15	44.63	45.30	43.21	43.70	3151744
2007-11-16	43.69	44.54	42.63	43.46	2893535
2007-11-19	43.04	43.76	39.26	40.45	6078691
2007-11-20	40.81	42.96	40.50	41.39	4907511
2007-11-21	40.60	42.11	39.94	41.20	3667247
2007-11-23	41.58	42.10	40.95	41.73	611805
2007-11-26	41.62	42.48	40.64	40.71	1655122
2007-11-27	41.16	41.74	40.50	41.44	1882520
2007-11-28	42.00	44.04	41.99	43.58	3399110
2007-11-29	43.31	43.76	42.24	42.84	2300227
2007-11-30	43.44	44.45	43.29	43.98	2582839
2007-12-03	44.05	44.28	42.44	42.62	2014502
2007-12-04	42.32	42.58	41.42	41.54	3705356
2007-12-05	42.13	43.52	41.99	42.93	2869703
2007-12-06	42.82	43.73	42.74	43.57	1263620
2007-12-07	43.68	44.31	42.89	43.61	1816194
2007-12-10	43.77	44.29	43.10	43.55	1734069
2007-12-11	43.60	43.72	41.57	41.57	3622034
2007-12-12	42.68	43.24	41.77	42.12	3805513
2007-12-13	40.36	40.44	36.33	37.04	13595100
2007-12-14	36.95	37.01	35.04	35.75	5622837
2007-12-17	35.43	36.10	34.04	34.35	5810972
2007-12-18	34.78	35.47	34.19	35.21	3251062
2007-12-19	35.08	35.80	34.55	35.16	2376618
2007-12-20	35.30	35.65	33.46	34.46	3886303
2007-12-21	34.81	34.99	34.40	34.59	3285189
2007-12-24	34.59	34.81	34.20	34.59	691555
2007-12-26	34.23	34.78	33.80	34.66	1961332
2007-12-27	34.69	34.69	33.64	33.80	2196084
2007-12-28	34.20	34.45	34.00	34.32	1538122
2007-12-31	34.16	34.43	33.55	34.11	2275780
2008-01-02	33.78	34.20	31.90	32.42	3971452
2008-01-03	32.42	32.42	31.15	31.55	3529244
2008-01-04	31.15	31.15	29.71	29.91	4337632
2008-01-07	30.01	30.35	28.04	28.24	6341974
2008-01-08	28.48	28.61	26.62	26.69	5238936
2008-01-09	26.58	27.71	25.68	27.39	5781973
2008-01-10	27.06	30.17	27.05	29.65	8780016
2008-01-11	29.32	29.38	28.14	28.30	4921628
2008-01-14	28.80	29.21	28.55	28.94	2820789
2008-01-15	28.44	28.56	26.92	27.24	3418470
2008-01-16	27.00	28.11	26.08	27.26	3596711
2008-01-17	27.55	27.89	26.33	26.37	3135200
2008-01-18	26.47	27.24	26.03	26.52	2461089
2008-01-22	24.55	26.53	24.00	26.17	2963302
2008-01-23	24.55	24.55	21.40	22.83	10563651
2008-01-24	23.07	25.00	23.02	24.58	6785724
2008-01-25	25.30	25.43	24.12	24.79	4017282
2008-01-28	24.61	25.14	24.36	24.98	3403355
2008-01-29	25.11	26.58	25.00	26.15	3124813
2008-01-30	25.97	26.87	25.67	26.05	2650625
2008-01-31	25.65	27.58	25.65	27.13	3243109
2008-02-01	26.64	27.39	25.64	26.41	3821649
2008-02-04	26.59	26.59	25.84	26.05	2224603
2008-02-05	25.70	25.70	24.00	24.10	3273214
2008-02-06	24.41	25.99	24.25	25.60	4814004
2008-02-07	24.89	25.18	24.04	24.53	6160022
2008-02-08	24.70	25.19	24.25	24.97	3781410
2008-02-11	24.94	25.25	24.32	25.13	2916153
2008-02-12	25.24	25.57	24.63	25.00	3197377
2008-02-13	25.30	26.12	25.29	26.03	3361453
2008-02-14	26.05	26.24	25.47	25.78	3136805
2008-02-15	25.77	27.38	25.77	26.60	5384974
2008-02-19	27.01	27.38	26.62	27.01	4868766
2008-02-20	26.62	26.96	26.00	26.67	3216796
2008-02-21	26.76	27.22	26.40	26.57	3309043
2008-02-22	26.74	26.74	24.72	26.10	6349697
2008-02-25	26.16	26.80	25.85	26.67	4189346
2008-02-26	26.49	28.11	26.14	27.75	3428236
2008-02-27	27.56	28.11	27.47	27.88	2226052
2008-02-28	27.92	28.37	27.16	27.31	2175123
2008-02-29	27.13	27.15	25.67	25.83	2931777
2008-03-03	25.90	27.08	25.51	25.95	5066631
2008-03-04	25.60	25.90	24.79	25.57	3766270
2008-03-05	25.89	26.32	25.64	25.99	2690353
2008-03-06	25.85	25.85	24.78	24.94	4323757
2008-03-07	26.91	29.04	25.99	27.80	16726981
2008-03-10	26.89	27.40	25.83	26.21	4857264
2008-03-11	27.02	27.41	26.26	27.20	3927265
2008-03-12	27.45	29.04	27.29	28.27	5305989
2008-03-13	27.92	29.88	27.39	29.50	5981079
2008-03-14	29.69	30.32	27.83	28.56	5349183
2008-03-17	27.77	28.25	27.13	27.65	3044291
2008-03-18	28.43	30.00	28.25	29.86	4404091
2008-03-19	29.80	29.97	28.19	28.19	2749801
2008-03-20	28.39	30.19	28.19	30.08	4190752
2008-03-24	30.35	32.23	30.05	31.76	4546092
2008-03-25	31.98	32.25	31.40	31.88	3097885
2008-03-26	31.59	31.82	31.04	31.50	3074395
2008-03-27	31.63	32.00	30.97	31.15	2492407
2008-03-28	31.14	31.89	30.69	30.94	2145999
2008-03-31	31.19	31.33	30.53	30.83	2141558
2008-04-01	31.53	32.45	31.37	31.93	3401602
2008-04-02	31.86	33.15	31.66	32.12	4404145
2008-04-03	31.90	32.97	31.66	32.49	2655431
2008-04-04	32.77	32.96	32.13	32.59	1971757
2008-04-07	32.81	33.13	32.28	32.48	1995210
2008-04-08	32.06	32.71	31.85	32.52	1787627
2008-04-09	32.43	32.75	31.19	31.59	2799339
2008-04-10	31.53	31.82	30.14	31.15	2474532
2008-04-11	30.76	31.02	30.25	30.88	2102107
2008-04-14	30.52	31.77	30.50	31.00	1847593
2008-04-15	31.38	31.39	30.44	30.57	2521310
2008-04-16	31.16	32.28	31.08	31.95	3152541
2008-04-17	31.79	32.23	31.14	31.63	1634596
2008-04-18	31.79	33.68	31.71	33.02	3093285
2008-04-21	33.06	34.11	32.89	33.87	2377348
2008-04-22	33.52	33.70	32.60	33.09	1832834
2008-04-23	33.33	34.10	32.93	33.93	1845336
2008-04-24	34.00	35.20	33.76	34.73	2258062
2008-04-25	34.75	35.82	34.57	35.60	2608782
2008-04-28	35.52	35.65	34.00	34.08	3754057
2008-04-29	34.18	34.74	33.67	33.85	3043574
2008-04-30	34.08	34.49	33.62	33.81	3099376
2008-05-01	33.67	34.32	33.67	33.78	3284379
2008-05-02	34.15	34.50	32.67	33.00	3503102
2008-05-05	33.18	33.18	31.88	32.05	2882161
2008-05-06	32.12	32.44	31.52	32.32	2687327
2008-05-07	32.41	33.66	32.19	32.66	3593800
2008-05-08	32.82	33.47	32.43	33.14	2043783
2008-05-09	32.85	33.01	32.22	32.37	1689408
2008-05-12	32.37	33.62	32.02	33.43	2510465
2008-05-13	33.53	33.84	32.94	33.13	1618343
2008-05-14	33.35	35.14	33.13	34.45	2768354
2008-05-15	34.47	34.80	33.82	34.57	1790739
2008-05-16	34.50	34.50	33.08	33.55	2851717
2008-05-19	33.30	33.86	32.66	32.81	2441052
2008-05-20	32.52	32.72	30.85	31.23	4835498
2008-05-21	30.84	31.40	29.84	30.31	4820669
2008-05-22	30.36	30.80	30.00	30.35	2789081
2008-05-23	30.20	30.38	29.16	29.87	2509700
2008-05-27	29.86	30.09	29.15	29.54	3788761
2008-05-28	29.70	30.21	29.62	30.01	4791645
2008-05-29	30.16	30.21	29.13	29.50	2877495
2008-05-30	29.65	30.66	29.50	30.56	3994167
2008-06-02	30.64	30.72	29.60	29.97	3874365
2008-06-03	30.00	30.17	29.47	30.04	3209104
2008-06-04	29.76	30.84	29.70	30.46	5110576
2008-06-05	29.26	29.50	27.68	28.07	14734003
2008-06-06	28.47	28.99	27.91	28.23	5910028
2008-06-09	28.21	28.65	27.12	27.43	5082857
2008-06-10	26.92	28.23	26.72	27.67	4859101
2008-06-11	27.57	27.80	26.56	26.66	3961502
2008-06-12	26.99	27.53	26.60	26.80	3710633
2008-06-13	26.99	27.24	26.66	27.12	2207221
2008-06-16	26.98	27.75	26.93	27.32	2381099
2008-06-17	27.41	27.41	25.93	26.11	5087879
2008-06-18	25.93	26.14	25.21	25.53	5573332
2008-06-19	25.53	25.74	25.25	25.61	4032324
2008-06-20	25.97	26.21	25.38	25.62	6549546
2008-06-23	25.59	25.93	25.24	25.32	3210385
2008-06-24	25.03	25.38	24.70	24.79	2654818
2008-06-25	24.99	25.14	24.22	24.37	4854628
2008-06-26	24.15	24.15	23.28	23.69	5155019
2008-06-27	23.76	24.08	23.10	23.90	4248471
2008-06-30	23.71	23.75	22.78	23.17	4755255
2008-07-01	22.80	23.59	22.66	23.45	5732556
2008-07-02	23.52	23.91	23.11	23.22	4204413
2008-07-03	23.21	23.23	22.06	22.22	2892452
2008-07-07	22.50	22.80	21.80	22.35	3381219
2008-07-08	22.26	22.65	21.75	22.52	3669271
2008-07-09	22.65	22.74	21.50	21.53	3938364
2008-07-10	21.59	21.89	21.13	21.57	3420990
2008-07-11	21.24	21.49	20.88	21.19	3650574
2008-07-14	21.99	22.10	20.69	20.80	4687628
2008-07-15	20.21	21.04	19.73	20.41	6253883
2008-07-16	19.65	21.61	19.30	21.53	7911542
2008-07-17	21.59	22.12	20.69	21.56	5333858
2008-07-18	21.57	22.80	21.13	21.88	5896129
2008-07-21	22.06	22.95	22.06	22.62	4409878
2008-07-22	22.25	22.93	21.70	22.89	4256520
2008-07-23	22.94	23.40	22.16	22.71	5907968
2008-07-24	22.68	22.80	21.43	21.50	3548680
2008-07-25	21.66	22.39	21.09	21.62	4848685
2008-07-28	21.65	21.90	20.48	20.56	3245064
2008-07-29	20.62	21.55	20.23	21.21	4986879
2008-07-30	21.21	21.57	19.93	20.31	5821740
2008-07-31	20.04	21.07	20.03	20.67	3095150
2008-08-01	20.81	20.84	19.86	19.89	3291192
2008-08-04	20.04	20.10	18.59	18.59	5920994
2008-08-05	18.81	19.08	18.63	18.70	5288296
2008-08-06	18.58	18.84	17.70	17.85	8194098
2008-08-07	17.70	17.78	16.34	16.39	13404673
2008-08-08	16.39	17.54	16.39	17.01	7936881
2008-08-11	17.44	18.69	17.31	18.17	6266162
2008-08-12	18.00	18.19	17.58	17.74	3837880
2008-08-13	17.65	17.92	17.32	17.66	3418878
2008-08-14	17.65	18.18	17.57	18.00	2755652
2008-08-15	18.02	19.03	17.86	18.76	5363250
2008-08-18	18.80	18.97	18.03	18.18	3438337
2008-08-19	18.06	18.32	17.87	17.94	2043040
2008-08-20	18.02	18.35	17.71	18.10	2737089
2008-08-21	17.91	18.41	17.74	18.19	2614111
2008-08-22	18.26	18.70	18.10	18.50	2357727
2008-08-25	18.49	18.65	18.12	18.18	1674868
2008-08-26	18.14	18.18	17.31	17.56	2509191
2008-08-27	17.55	17.55	17.22	17.40	3282346
2008-08-28	17.50	17.88	17.33	17.85	2123883
2008-08-29	17.75	17.75	17.00	17.38	3113923
2008-09-02	17.42	17.80	16.90	17.24	3086139
2008-09-03	17.28	17.61	16.91	17.43	4510818
2008-09-04	14.13	14.16	13.00	13.09	30014273
2008-09-05	12.89	13.17	12.39	12.64	12287632
2008-09-08	12.63	13.05	12.18	12.26	10020098
2008-09-09	12.44	12.49	11.51	11.58	9054719
2008-09-10	11.66	11.78	11.26	11.41	7526425
2008-09-11	11.26	11.75	11.01	11.56	6219665
2008-09-12	11.53	12.06	11.44	12.00	6650493
2008-09-15	11.49	11.82	11.15	11.50	6181131
2008-09-16	11.21	11.43	10.32	11.23	7445829
2008-09-17	10.91	11.05	10.07	10.31	7804668
2008-09-18	10.42	10.75	9.52	10.07	9665531
2008-09-19	11.08	11.29	10.23	11.28	6598370
2008-09-22	12.25	12.36	10.66	10.70	7975134
2008-09-23	10.78	10.99	10.45	10.48	5614480
2008-09-24	10.56	11.06	10.41	10.91	6213693
2008-09-25	11.02	11.94	10.98	11.56	5868127
2008-09-26	11.12	11.68	10.93	11.61	4535401
2008-09-29	11.44	11.47	9.29	9.55	7843949
2008-09-30	10.00	10.18	9.72	10.08	4411489
2008-10-01	9.95	10.18	9.50	9.72	4138037
2008-10-02	9.69	9.69	8.98	9.06	3699409
2008-10-03	9.24	9.41	8.68	8.93	5834881
2008-10-06	8.67	8.84	7.96	8.53	6309835
2008-10-07	8.75	8.94	7.85	7.87	4844831
2008-10-08	7.83	8.40	7.58	7.97	6487792
2008-10-09	8.20	8.46	7.23	7.30	3892108
2008-10-10	6.91	7.67	6.60	7.27	8103145
2008-10-13	7.84	8.50	7.70	8.46	3059953
2008-10-14	9.10	9.10	8.08	8.25	3906238
2008-10-15	8.20	8.26	7.39	7.42	2105165
2008-10-16	7.50	7.64	6.87	7.54	3731217
2008-10-17	7.36	8.39	7.24	7.73	2573552
2008-10-20	7.90	8.83	7.80	8.75	4715508
2008-10-21	8.47	8.91	8.26	8.33	2454548
2008-10-22	8.16	8.38	7.63	7.92	2473092
2008-10-23	7.71	8.12	7.23	7.75	3113748
2008-10-24	7.00	8.85	7.00	8.25	5360903
2008-10-27	8.07	9.09	8.01	8.52	3910443
2008-10-28	9.08	9.11	7.66	8.20	6972790
2008-10-29	8.23	8.67	7.91	8.47	4150915
2008-10-30	8.66	9.20	8.66	9.16	7785693
2008-10-31	9.12	9.85	8.99	9.61	3252412
2008-11-03	9.11	9.40	8.75	8.84	2702865
2008-11-04	9.07	9.79	8.84	9.17	4554157
2008-11-05	9.13	9.26	8.62	8.66	2059286
2008-11-06	8.50	8.54	7.78	7.81	3846501
2008-11-07	7.83	8.15	7.66	7.97	3080401
2008-11-10	8.18	8.38	7.18	7.27	3502925
2008-11-11	7.20	7.20	6.64	6.75	3130594
2008-11-12	6.65	6.67	6.18	6.24	3328500
2008-11-13	6.14	6.74	5.81	6.65	4017656
2008-11-14	6.46	7.11	6.35	6.68	4546455
2008-11-17	6.49	6.74	6.39	6.49	1917557
2008-11-18	6.47	6.57	6.21	6.53	1780643
2008-11-19	6.38	6.54	5.55	5.55	2404651
2008-11-20	5.46	5.90	5.07	5.34	3738992
2008-11-21	5.52	5.77	5.26	5.77	3975519
2008-11-24	6.04	6.65	6.01	6.60	3346295
2008-11-25	6.63	6.84	6.30	6.81	2099826
2008-11-26	6.73	7.44	6.60	7.38	1487733
2008-11-28	7.36	7.57	7.27	7.40	682418
2008-12-01	7.20	7.28	6.62	6.66	3362952
2008-12-02	6.78	6.82	6.16	6.50	4017103
2008-12-03	6.25	6.81	6.15	6.77	3902252
2008-12-04	6.70	6.82	6.11	6.19	4446783
2008-12-05	6.11	6.50	5.76	6.47	3641501
2008-12-08	6.63	7.43	6.63	7.24	4949696
2008-12-09	7.15	7.74	6.94	7.03	4666607
2008-12-10	7.45	7.78	7.12	7.56	5521586
2008-12-11	6.65	6.73	6.01	6.05	8452361
2008-12-12	5.94	6.14	5.75	6.13	4262543
2008-12-15	6.69	6.76	6.36	6.62	7063477
2008-12-16	6.81	7.00	6.71	6.94	4676235
2008-12-17	6.89	6.96	6.61	6.86	4589087
2008-12-18	6.91	6.95	6.41	6.54	2852690
2008-12-19	6.57	6.88	6.50	6.71	2337020
2008-12-22	6.66	6.75	6.03	6.21	2519364
2008-12-23	6.31	6.45	6.13	6.40	2319112
2008-12-24	6.36	6.36	6.17	6.21	815980
2008-12-26	6.20	6.31	6.11	6.26	1048163
2008-12-29	6.24	6.31	6.02	6.11	1508730
2008-12-30	6.18	6.33	6.10	6.32	2052360
2008-12-31	6.32	6.75	6.22	6.70	1836415
2009-01-02	6.69	7.08	6.61	6.98	2783581
2009-01-05	7.00	7.18	6.87	7.08	2523979
2009-01-06	7.36	8.45	7.36	8.40	10728034
2009-01-07	8.26	9.10	8.15	9.04	11885010
2009-01-08	8.97	9.01	8.16	8.75	7157304
2009-01-09	8.47	8.57	7.98	8.03	5194472
2009-01-12	8.05	8.05	7.60	7.77	3253186
2009-01-13	7.62	7.79	7.28	7.47	3786735
2009-01-14	7.23	7.36	7.00	7.08	3939312
2009-01-15	7.04	7.45	6.66	7.32	5030253
2009-01-16	7.55	7.66	6.95	7.25	3885401
2009-01-20	7.26	7.38	6.53	6.53	3154718
2009-01-21	6.60	7.03	6.39	7.02	4039938
2009-01-22	6.81	7.12	6.65	7.06	3267658
2009-01-23	6.70	7.91	6.70	7.75	4751324
2009-01-26	7.75	8.13	7.54	7.74	3783353
2009-01-27	7.73	8.10	7.73	7.85	3607215
2009-01-28	7.65	7.70	7.35	7.50	5710908
2009-01-29	7.47	7.47	7.00	7.03	3076762
2009-01-30	7.06	7.13	6.20	6.24	4968551
2009-02-02	6.19	6.21	5.88	5.98	6360701
2009-02-03	6.09	6.25	5.90	6.18	4307281
2009-02-04	6.13	6.36	5.91	6.01	4126161
2009-02-05	5.95	6.52	5.83	6.46	4368753
2009-02-06	6.43	6.77	6.33	6.65	3125586
2009-02-09	6.69	6.80	6.51	6.57	2445480
2009-02-10	6.51	6.90	6.03	6.11	4608895
2009-02-11	6.20	6.40	6.06	6.30	3662184
2009-02-12	6.23	6.40	6.09	6.35	1667843
2009-02-13	6.32	6.55	6.30	6.37	1420464
2009-02-17	6.17	6.17	5.80	5.86	2946630
2009-02-18	5.85	5.97	5.54	5.65	3412403
2009-02-19	5.73	5.86	5.43	5.43	2558652
2009-02-20	5.38	5.64	5.13	5.34	3423842
2009-02-23	5.41	5.49	5.07	5.09	2504917
2009-02-24	5.13	5.66	4.98	5.60	3546717
2009-02-25	5.54	5.62	5.22	5.45	3646513
2009-02-26	5.53	6.14	5.53	5.73	4480691
2009-02-27	5.57	5.63	5.25	5.37	4879381
2009-03-02	5.33	5.45	5.05	5.28	3194807
2009-03-03	5.39	5.47	5.05	5.13	2456469
2009-03-04	5.38	5.42	5.19	5.34	3274992
2009-03-05	5.55	6.24	5.45	5.93	6909536
2009-03-06	6.10	6.41	5.80	6.11	4880160
2009-03-09	5.98	6.70	5.81	6.26	3808504
2009-03-10	6.43	7.02	6.39	7.00	5026093
2009-03-11	7.00	7.20	6.50	6.76	4418877
2009-03-12	6.72	7.31	6.70	7.28	3399264
2009-03-13	7.31	7.49	6.80	6.90	4973999
2009-03-16	7.04	7.11	6.67	6.69	1860757
2009-03-17	6.67	7.10	6.54	7.10	2261978
2009-03-18	7.00	7.47	6.83	7.40	3012800
2009-03-19	7.44	7.49	7.15	7.28	2514553
2009-03-20	7.33	7.42	6.66	6.75	2486741
2009-03-23	7.02	7.23	6.93	7.23	2618702
2009-03-24	7.22	7.41	6.98	7.28	2176505
2009-03-25	7.42	7.68	7.10	7.45	2580336
2009-03-26	7.52	8.46	7.50	8.41	5311396
2009-03-27	8.20	8.45	8.03	8.22	3593804
2009-03-30	7.85	7.90	7.41	7.88	2723256
2009-03-31	7.88	8.14	7.71	7.78	3039371
2009-04-01	7.70	8.33	7.56	8.26	2647892
2009-04-02	8.40	8.78	8.37	8.61	3078065
2009-04-03	8.65	8.89	8.54	8.87	3177796
2009-04-06	8.83	8.83	8.21	8.43	3020880
2009-04-07	8.33	8.35	8.11	8.17	1485416
2009-04-08	8.20	8.76	8.20	8.67	3304746
2009-04-09	8.85	9.20	8.83	9.07	3060723
2009-04-13	8.93	9.11	8.71	8.97	3395636
2009-04-14	8.69	9.13	8.47	8.52	4110845
2009-04-15	8.47	8.81	8.23	8.70	3505738
2009-04-16	8.86	9.55	8.72	9.52	4353230
2009-04-17	9.52	10.06	9.31	9.92	4774164
2009-04-20	9.64	9.70	8.98	9.07	3150239
2009-04-21	8.99	9.62	8.87	9.48	2822040
2009-04-22	9.42	10.29	9.30	9.94	3403988
2009-04-23	9.99	10.30	9.68	9.97	4541915
2009-04-24	10.04	11.31	10.03	11.21	5622352
2009-04-27	10.86	11.23	10.70	10.83	4515595
2009-04-28	10.80	11.55	10.70	11.21	4227775
2009-04-29	11.41	11.84	11.25	11.59	3740384
2009-04-30	11.84	12.28	11.69	11.95	5548968
2009-05-01	11.95	12.25	11.82	11.98	3004399
2009-05-04	12.10	12.51	11.99	12.25	4717878
2009-05-05	12.22	12.50	11.87	12.09	3880154
2009-05-06	12.31	12.38	11.68	12.19	3917432
2009-05-07	12.23	12.30	10.81	10.99	4371385
2009-05-08	11.29	11.48	10.93	11.34	4144724
2009-05-11	11.10	11.10	10.44	10.73	3913566
2009-05-12	10.30	10.60	9.84	9.94	7018860
2009-05-13	9.88	9.88	9.27	9.38	5477440
2009-05-14	9.41	9.71	9.26	9.55	4970873
2009-05-15	9.67	9.93	9.50	9.59	3028717
2009-05-18	10.00	10.62	9.99	10.47	5149093
2009-05-19	10.65	11.48	10.47	11.27	5545252
2009-05-20	11.40	11.73	10.73	10.90	4043869
2009-05-21	10.80	11.19	10.53	10.91	2896291
2009-05-22	10.97	11.04	10.62	10.66	3014323
2009-05-26	10.46	11.26	10.46	11.05	3281121
2009-05-27	11.02	11.26	10.79	10.84	2468966
2009-05-28	11.01	11.16	10.25	10.81	3601290
2009-05-29	11.05	11.16	10.72	11.00	3933767
2009-06-01	11.33	12.18	11.27	12.00	5739706
2009-06-02	11.97	11.99	11.45	11.74	3956692
2009-06-03	11.60	11.65	10.65	11.02	5985310
2009-06-04	10.45	11.88	10.45	11.63	13387195
2009-06-05	11.93	11.95	10.64	10.77	8221094
2009-06-08	10.65	10.76	10.25	10.61	4148945
2009-06-09	10.76	11.15	10.55	10.92	4845726
2009-06-10	11.00	11.14	10.64	10.76	3905093
2009-06-11	10.70	10.88	10.33	10.44	5236958
2009-06-12	10.37	10.48	10.05	10.19	3903985
2009-06-15	10.01	10.19	9.85	10.01	3363058
2009-06-16	10.04	10.44	9.89	10.05	6462830
2009-06-17	10.01	10.20	9.66	10.00	3932286
2009-06-18	9.98	10.00	9.70	9.80	2694954
2009-06-19	10.04	10.76	9.99	10.61	6676273
2009-06-22	10.16	10.44	9.81	9.86	5277883
2009-06-23	10.03	10.20	9.54	9.71	4103039
2009-06-24	9.91	10.03	9.61	9.73	2411985
2009-06-25	9.64	10.18	9.55	10.15	3529498
2009-06-26	10.03	10.31	9.95	10.25	3541261
2009-06-29	10.21	10.50	9.99	10.39	1999434
2009-06-30	10.33	10.48	10.17	10.35	1957641
2009-07-01	10.37	10.67	10.20	10.33	1621056
2009-07-02	10.12	10.17	9.90	9.90	1909758
2009-07-06	9.71	9.80	9.00	9.39	6415122
2009-07-07	9.25	9.39	8.80	8.84	6872722
2009-07-08	8.83	9.04	8.45	8.93	6882191
2009-07-09	9.24	9.50	9.15	9.30	3954724
2009-07-10	9.22	9.43	9.08	9.33	2828887
2009-07-13	9.44	9.54	9.12	9.53	2394972
2009-07-14	9.53	9.76	9.40	9.66	3489095
2009-07-15	9.95	10.10	9.87	10.05	3626456
2009-07-16	9.96	10.36	9.88	10.25	2744164
2009-07-17	10.29	10.30	9.79	10.02	4486558
2009-07-20	9.95	10.27	9.85	10.18	4634163
2009-07-21	10.26	10.55	10.18	10.30	5540381
2009-07-22	10.14	10.52	10.11	10.34	3733160
2009-07-23	10.37	11.43	10.26	11.15	7651837
2009-07-24	10.95	11.50	10.83	11.44	4611062
2009-07-27	11.46	11.82	11.21	11.74	4775288
2009-07-28	11.69	11.91	11.35	11.63	4141549
2009-07-29	11.59	11.59	11.04	11.25	3584900
2009-07-30	11.44	11.62	11.10	11.16	3138187
2009-07-31	11.10	11.35	11.05	11.16	2600755
2009-08-03	11.22	11.48	11.10	11.38	2730052
2009-08-04	11.20	11.52	11.08	11.50	3600372
2009-08-05	11.48	11.78	11.38	11.57	2724353
2009-08-06	11.60	11.73	11.22	11.37	2681284
2009-08-07	11.61	11.75	11.38	11.66	2290275
2009-08-10	11.51	11.90	11.46	11.65	2625126
2009-08-11	11.53	11.65	11.10	11.36	2213218
2009-08-12	11.49	11.95	11.45	11.81	3547696
2009-08-13	11.99	12.83	11.72	12.63	8097127
2009-08-14	12.66	12.72	12.17	12.52	4547245
2009-08-17	12.14	12.14	11.72	11.75	2759529
2009-08-18	11.88	12.94	11.80	12.81	7897748
2009-08-19	12.43	13.85	12.43	13.20	12629487
2009-08-20	13.36	13.65	12.81	13.05	8811764
2009-08-21	13.31	13.50	13.06	13.43	4332638
2009-08-24	13.53	13.89	13.10	13.17	4743729
2009-08-25	13.17	13.38	12.80	12.96	4132186
2009-08-26	13.10	13.39	12.97	13.32	3241337
2009-08-27	13.38	13.48	12.80	13.44	2855329
2009-08-28	13.58	13.88	13.50	13.62	2556417
2009-08-31	13.40	13.48	12.98	13.40	2403739
2009-09-01	13.22	13.30	12.26	12.36	7894477
2009-09-02	12.33	12.47	12.10	12.27	5808033
2009-09-03	12.69	13.47	12.57	13.00	12173435
2009-09-04	13.16	13.79	13.01	13.65	6265678
2009-09-08	13.82	14.51	13.79	14.43	6856473
2009-09-09	14.42	15.26	14.30	14.82	8589017
2009-09-10	15.01	15.75	14.86	15.67	7027388
2009-09-11	15.67	16.00	15.36	15.83	6033260
2009-09-14	15.42	15.72	15.31	15.60	4152698
2009-09-15	15.75	16.08	15.53	15.90	3975696
2009-09-16	16.05	16.32	15.90	16.25	4034405
2009-09-17	16.21	16.63	16.03	16.20	2731396
2009-09-18	16.12	16.25	15.74	16.03	3573993
2009-09-21	15.47	16.50	15.47	16.19	5035050
2009-09-22	16.35	16.63	16.27	16.50	2060437
2009-09-23	16.53	16.64	16.17	16.21	2038022
2009-09-24	16.44	16.46	15.60	15.87	2856922
2009-09-25	15.56	15.73	15.41	15.49	2533560
2009-09-28	15.60	16.33	15.59	16.20	3496618
2009-09-29	16.24	16.46	16.11	16.26	3052397
2009-09-30	16.29	16.60	15.90	16.28	3678545
2009-10-01	16.11	16.17	14.99	15.05	6232322
2009-10-02	14.73	14.85	14.40	14.66	6696594
2009-10-05	14.80	15.25	13.95	14.17	11149787
2009-10-06	14.33	14.38	12.69	13.05	20526837
2009-10-07	13.42	13.62	12.92	13.44	13367765
2009-10-08	13.19	13.66	12.69	12.77	13753656
2009-10-09	12.94	12.94	12.49	12.84	6783555
2009-10-12	13.00	13.65	12.96	13.41	9158786
2009-10-13	13.50	13.64	13.33	13.46	6723217
2009-10-14	14.21	14.51	13.71	14.42	12445728
2009-10-15	14.25	14.33	14.00	14.17	4881867
2009-10-16	14.04	14.13	13.79	13.99	5676672
2009-10-19	13.94	14.29	13.85	14.19	4366465
2009-10-20	14.34	14.57	14.03	14.11	6248242
2009-10-21	14.06	14.40	13.78	13.79	4532361
2009-10-22	13.85	13.93	13.08	13.46	8492351
2009-10-23	13.64	13.68	12.65	12.69	7997664
2009-10-26	12.82	13.09	12.30	12.43	5799197
2009-10-27	12.31	12.45	11.75	11.86	8003642
2009-10-28	12.05	12.31	11.75	11.76	5460001
2009-10-29	12.08	12.38	12.00	12.25	4130791
2009-10-30	12.21	12.28	11.64	11.73	4920988
2009-11-02	11.68	12.09	11.43	11.59	4506977
2009-11-03	11.54	12.06	11.50	12.03	5274445
2009-11-04	12.13	12.29	11.75	11.77	4555860
2009-11-05	11.99	12.16	11.88	12.15	2591420
2009-11-06	11.82	12.42	11.82	12.25	2332453
2009-11-09	12.29	12.49	12.28	12.46	2931472
2009-11-10	12.49	12.65	12.13	12.20	2446312
2009-11-11	12.30	12.50	12.20	12.46	2679712
2009-11-12	12.54	12.71	12.24	12.28	2356534
2009-11-13	12.29	12.52	12.13	12.37	2606987
2009-11-16	12.49	13.19	12.41	13.07	6860082
2009-11-17	13.00	14.05	12.95	14.02	10218786
2009-11-18	13.79	13.90	13.50	13.60	4630904
2009-11-19	13.51	13.54	12.99	13.47	3962243
2009-11-20	13.28	13.35	13.05	13.17	5648825
2009-11-23	12.22	12.70	11.86	12.00	18164534
2009-11-24	12.17	12.66	11.97	12.43	12423830
2009-11-25	12.48	12.64	12.42	12.60	3846114
2009-11-27	12.05	12.37	11.99	12.15	2598742
2009-11-30	12.11	12.21	12.00	12.15	3595363
2009-12-01	12.28	12.44	12.16	12.28	5089922
2009-12-02	12.42	13.22	12.35	12.88	13073940
2009-12-03	12.43	12.50	12.01	12.11	11795320
2009-12-04	12.36	12.63	12.15	12.58	6599397
2009-12-07	12.74	12.89	12.61	12.74	4718666
2009-12-08	12.73	13.30	12.50	12.94	6561037
2009-12-09	13.11	13.30	12.84	13.23	5621452
2009-12-10	12.71	12.90	11.65	11.72	29764871
2009-12-11	11.92	11.92	11.45	11.50	15497763
2009-12-14	11.22	11.30	10.91	10.99	12474502
2009-12-15	10.92	11.20	10.72	10.88	10006310
2009-12-16	11.01	11.15	10.90	10.97	6998907
2009-12-17	10.95	10.98	10.65	10.67	6106131
2009-12-18	10.70	11.05	10.53	11.05	22382804
2009-12-21	10.90	11.13	10.77	10.85	9885507
2009-12-22	10.90	10.98	10.78	10.90	4087076
2009-12-23	10.92	11.05	10.82	11.01	3197319
2009-12-24	11.09	11.24	11.01	11.21	2401161
2009-12-28	11.21	11.21	10.77	10.89	5250679
2009-12-29	10.91	10.99	10.81	10.93	2595888
2009-12-30	10.86	10.94	10.80	10.89	2774032
2009-12-31	10.85	10.94	10.82	10.84	3205159
2010-01-04	10.92	11.11	10.80	11.02	4406476
2010-01-05	11.03	11.87	10.92	11.86	19920649
2010-01-06	12.01	12.32	11.77	11.91	11457940
2010-01-07	11.86	12.25	11.86	12.21	6441050
2010-01-08	12.17	12.20	11.91	11.93	5411522
2010-01-11	12.01	12.01	11.56	11.76	4926187
2010-01-12	11.64	11.86	11.51	11.72	5078012
2010-01-13	11.81	12.10	11.63	12.06	4546915
2010-01-14	11.99	12.18	11.94	11.98	3363314
2010-01-15	11.99	12.00	11.58	11.63	3479366
2010-01-19	12.26	12.96	12.23	12.91	16009021
2010-01-20	12.79	13.44	12.68	13.04	11634528
2010-01-21	13.12	13.55	12.68	12.71	10051216
2010-01-22	12.74	12.96	12.24	12.24	6423723
2010-01-25	12.65	13.13	12.53	13.06	7599030
2010-01-26	13.10	13.15	12.64	12.77	6010054
2010-01-27	12.72	13.25	12.54	13.23	7061464
2010-01-28	13.24	13.33	12.73	13.14	7752441
2010-01-29	13.27	13.63	12.71	12.75	9066731
2010-02-01	12.83	13.15	12.81	13.10	3751019
2010-02-02	13.07	13.48	12.96	13.43	4382958
2010-02-03	13.43	13.72	13.27	13.39	6208106
2010-02-04	13.55	13.64	12.76	12.87	8061702
2010-02-05	12.59	12.83	12.33	12.80	7247224
2010-02-08	12.79	13.13	12.50	12.76	3631480
2010-02-09	12.98	13.19	12.84	13.09	3711140
2010-02-10	13.13	13.74	13.02	13.67	6986023
2010-02-11	13.58	13.99	13.41	13.94	5477946
2010-02-12	13.80	14.48	13.66	14.38	5522315
2010-02-16	14.51	14.53	14.17	14.38	3961067
2010-02-17	14.48	14.48	14.00	14.15	4175374
2010-02-18	14.10	14.41	14.00	14.40	3077009
2010-02-19	14.31	14.55	14.25	14.48	3067659
2010-02-22	14.47	14.85	14.47	14.73	3653961
2010-02-23	14.60	14.75	13.95	14.14	5618775
2010-02-24	14.26	14.48	14.06	14.42	4215695
2010-02-25	14.19	14.86	13.95	14.81	5746060
2010-02-26	14.40	14.55	14.14	14.34	6598550
2010-03-01	14.36	14.83	14.26	14.71	4856157
2010-03-02	14.81	14.97	14.59	14.76	5159885
2010-03-03	14.72	14.85	14.50	14.55	6086336
2010-03-04	13.54	14.03	13.04	13.97	26238700
2010-03-05	14.51	16.03	14.39	16.01	24804879
2010-03-08	15.51	15.69	15.06	15.10	17305994
2010-03-09	15.07	15.64	14.95	15.42	20219417
2010-03-10	15.34	15.59	15.11	15.49	11712673
2010-03-11	15.38	16.29	15.36	15.93	10172414
2010-03-12	16.13	16.14	15.56	15.80	4962479
2010-03-15	15.72	15.95	15.60	15.75	4611602
2010-03-16	15.75	16.12	15.70	15.96	4475344
2010-03-17	16.07	16.07	15.67	15.79	6127506
2010-03-18	15.81	15.89	14.94	15.17	10531377
2010-03-19	15.24	15.41	14.84	14.93	8284896
2010-03-22	14.41	15.44	14.30	15.38	11438295
2010-03-23	15.37	15.52	15.18	15.48	4413813
2010-03-24	15.48	15.54	15.34	15.46	4451461
2010-03-25	15.67	15.84	15.13	15.15	7011476
2010-03-26	15.30	15.65	15.09	15.44	5692285
2010-03-29	15.51	15.60	15.13	15.26	3342336
2010-03-30	15.34	15.50	15.04	15.26	2813292
2010-03-31	15.11	15.39	15.08	15.26	5013460
2010-04-01	15.37	15.45	14.96	15.08	6351956
2010-04-05	15.10	15.44	15.06	15.43	4797167
2010-04-06	15.38	16.50	15.28	16.13	12412397
2010-04-07	16.22	16.85	16.16	16.29	10445865
2010-04-08	16.26	16.28	15.80	15.99	5960987
2010-04-09	16.07	16.50	15.89	16.26	4774182
2010-04-12	16.98	17.60	16.92	17.49	15734119
2010-04-13	17.60	18.15	17.35	18.06	15438821
2010-04-14	18.30	18.73	18.16	18.59	12490276
2010-04-15	18.51	18.75	17.68	18.07	9951923
2010-04-16	17.91	18.42	17.46	17.64	9024336
2010-04-19	17.57	17.81	17.04	17.34	7762693
2010-04-20	17.56	18.48	16.40	18.23	25449008
2010-04-21	18.10	18.23	17.23	17.75	11109830
2010-04-22	17.55	17.60	17.11	17.48	6698452
2010-04-23	17.75	18.19	17.55	18.14	6900570
2010-04-26	18.29	18.79	17.97	18.02	7332046
2010-04-27	18.21	18.34	17.53	17.57	8265988
2010-04-28	18.10	18.44	17.84	18.14	8161399
2010-04-29	18.28	18.50	18.12	18.30	4682136
2010-04-30	18.41	19.43	18.40	18.53	9544972
2010-05-03	18.63	19.48	18.63	19.24	5877259
2010-05-04	18.81	18.82	18.12	18.35	7811234
2010-05-05	17.85	18.34	17.56	17.92	6584503
2010-05-06	17.80	18.25	15.94	16.96	13428897
2010-05-07	16.93	17.11	15.65	16.10	10533900
2010-05-10	17.05	17.15	16.29	16.61	8307081
2010-05-11	16.35	17.25	16.33	16.85	5477783
2010-05-12	17.09	17.42	16.93	17.30	4383177
2010-05-13	17.29	17.92	16.83	17.01	5879771
2010-05-14	16.83	16.90	16.18	16.43	7089232
2010-05-17	16.58	17.03	16.12	16.70	5892999
2010-05-18	16.99	17.00	16.01	16.20	4940627
2010-05-19	16.08	16.28	15.26	15.66	8686058
2010-05-20	15.21	15.46	14.61	15.01	8247257
2010-05-21	14.61	15.90	14.45	15.62	10447638
2010-05-24	15.54	15.97	15.44	15.46	4153306
2010-05-25	14.88	15.69	14.66	15.61	6393648
2010-05-26	15.87	16.30	15.38	15.43	5611216
2010-05-27	15.73	16.11	15.57	16.09	3900026
2010-05-28	16.21	16.30	15.30	15.57	7284678
2010-06-01	15.29	15.57	14.75	14.87	6691142
2010-06-02	15.19	15.42	14.98	15.29	6084203
2010-06-03	15.44	15.62	14.97	15.37	5392037
2010-06-04	15.00	15.29	14.33	14.53	8381382
2010-06-07	14.65	14.79	13.72	13.95	7223225
2010-06-08	13.93	14.16	13.47	13.84	9371692
2010-06-09	15.01	15.20	13.95	13.95	13799489
2010-06-10	14.23	14.49	13.64	14.16	9649251
2010-06-11	13.93	14.50	13.86	14.38	5159873
2010-06-14	14.50	14.82	14.20	14.26	5378235
2010-06-15	14.36	14.80	14.31	14.62	6280037
2010-06-16	14.45	14.95	14.43	14.78	5790399
2010-06-17	14.85	14.90	14.42	14.60	3950968
2010-06-18	14.64	14.79	14.46	14.57	2391052
2010-06-21	14.83	15.15	14.43	14.56	5035078
2010-06-22	14.38	14.77	14.05	14.19	6343771
2010-06-23	14.20	14.44	13.85	14.21	4384720
2010-06-24	14.14	14.23	13.76	13.89	3891261
2010-06-25	14.00	14.00	13.04	13.70	11094501
2010-06-28	13.63	13.68	13.15	13.47	5827387
2010-06-29	13.15	13.18	12.90	13.02	6912422
2010-06-30	13.01	13.18	12.60	12.68	4182555
2010-07-01	12.67	12.90	12.12	12.74	6629979
2010-07-02	12.83	12.93	12.30	12.49	3295666
2010-07-06	12.67	12.90	12.27	12.41	3306869
2010-07-07	12.41	13.12	12.38	13.05	4859438
2010-07-08	13.22	13.46	12.68	12.85	6068070
2010-07-09	12.82	12.87	12.64	12.72	4815831
2010-07-12	12.76	13.06	12.61	12.77	3118215
2010-07-13	13.08	13.50	13.00	13.32	6313907
2010-07-14	13.43	13.95	13.35	13.78	6872682
2010-07-15	13.47	13.54	13.13	13.43	5766487
2010-07-16	13.32	13.42	12.62	12.80	6426112
2010-07-19	12.83	13.01	12.43	12.53	4842135
2010-07-20	12.25	12.65	12.16	12.61	5155215
2010-07-21	12.76	12.79	12.21	12.29	2973637
2010-07-22	12.49	13.00	12.42	12.95	3971808
2010-07-23	12.92	13.50	12.81	13.46	5363781
2010-07-26	13.48	13.95	13.30	13.90	4095125
2010-07-27	14.00	14.13	13.41	13.47	4719520
2010-07-28	13.41	13.62	13.18	13.19	2857703
2010-07-29	13.36	13.45	12.80	13.10	2751832
2010-07-30	12.90	13.29	12.85	13.09	3479386
2010-08-02	13.36	13.40	13.13	13.30	1931584
2010-08-03	13.21	13.40	13.10	13.17	2439821
2010-08-04	13.27	13.55	13.07	13.52	3570612
2010-08-05	13.57	13.61	13.17	13.25	2672509
2010-08-06	13.11	13.45	13.04	13.43	2517946
2010-08-09	13.51	13.78	13.50	13.72	3221149
2010-08-10	13.51	13.56	13.19	13.46	2895018
2010-08-11	13.18	13.20	12.68	12.96	3740842
2010-08-12	12.43	12.50	12.00	12.39	6919636
2010-08-13	12.45	12.64	12.12	12.19	3885723
2010-08-16	12.09	12.30	11.86	12.02	4640579
2010-08-17	12.11	12.79	12.02	12.62	4901424
2010-08-18	12.60	12.82	12.50	12.55	3066757
2010-08-19	12.49	12.60	12.23	12.36	2909725
2010-08-20	12.29	12.61	12.17	12.58	2254908
2010-08-23	12.65	12.70	12.25	12.28	2520807
2010-08-24	12.14	12.42	11.96	12.22	2972988
2010-08-25	12.05	12.61	11.88	12.52	4435581
2010-08-26	12.66	13.03	12.61	12.74	5476750
2010-08-27	12.90	13.12	12.53	13.03	3260555
2010-08-30	12.90	13.12	12.78	12.79	2806744
2010-08-31	12.84	12.89	12.37	12.49	3800988
2010-09-01	12.68	12.97	12.65	12.81	2568808
2010-09-02	12.83	12.93	12.52	12.80	5824264
2010-09-03	13.10	13.35	12.96	13.29	4790880
2010-09-07	13.45	13.68	13.11	13.43	9337040
2010-09-08	13.34	14.34	13.34	14.12	12539816
2010-09-09	14.25	14.39	13.77	13.92	5978539
2010-09-10	13.92	14.43	13.78	14.18	5737176
2010-09-13	14.38	14.97	14.33	14.74	6351669
2010-09-14	14.65	15.30	14.61	14.93	6110109
2010-09-15	14.84	15.10	14.68	14.88	4063864
2010-09-16	14.87	15.11	14.83	15.05	3586249
2010-09-17	15.10	15.25	14.84	15.14	3967987
2010-09-20	15.20	15.47	15.11	15.37	3110579
2010-09-21	15.08	15.46	15.05	15.23	5180220
2010-09-22	15.16	15.39	15.00	15.05	3212333
2010-09-23	14.85	15.48	14.78	15.22	5102844
2010-09-24	15.35	15.85	15.33	15.60	3777899
2010-09-27	15.59	15.90	15.33	15.66	4160947
2010-09-28	15.70	15.78	15.30	15.65	2477139
2010-09-29	15.64	15.89	15.40	15.69	4608981
2010-09-30	15.85	16.04	15.51	15.57	3745142
2010-10-01	15.72	16.00	15.35	15.45	3363320
2010-10-04	15.39	15.72	15.14	15.36	3072623
2010-10-05	15.53	15.59	15.33	15.44	4271667
2010-10-06	15.43	15.60	15.37	15.45	4262981
2010-10-07	15.52	15.65	15.28	15.59	3003510
2010-10-08	15.58	15.58	15.18	15.44	3336949
2010-10-11	15.41	15.79	15.36	15.54	2360947
2010-10-12	15.22	15.25	14.88	15.22	14478749
2010-10-13	15.27	15.41	15.05	15.14	12737845
2010-10-14	15.07	15.17	14.70	14.90	6720434
2010-10-15	14.72	14.85	14.17	14.50	12455853
2010-10-18	14.39	14.62	14.36	14.54	5839394
2010-10-19	14.13	14.14	13.31	13.55	19962612
2010-10-20	13.75	14.11	13.70	13.88	7255961
2010-10-21	13.93	13.97	13.38	13.52	8428332
2010-10-22	13.56	13.81	13.48	13.80	4088073
2010-10-25	13.90	14.35	13.81	14.15	7605419
2010-10-26	13.99	14.17	13.91	13.94	4466586
2010-10-27	13.88	13.98	13.55	13.75	4529601
2010-10-28	13.74	13.80	12.96	13.32	10661186
2010-10-29	13.35	13.89	13.32	13.81	7294408
2010-11-01	13.80	14.03	13.51	13.60	5994046
2010-11-02	13.71	13.86	13.41	13.55	5217437
2010-11-03	13.57	13.94	13.34	13.94	6566611
2010-11-04	14.10	14.24	13.85	14.20	6135476
2010-11-05	14.26	14.44	14.00	14.37	4851861
2010-11-08	14.33	14.67	14.30	14.47	4388925
2010-11-09	14.47	14.59	14.16	14.30	4936709
2010-11-10	14.41	14.69	14.17	14.61	5419973
2010-11-11	14.29	15.00	14.05	14.63	6462976
2010-11-12	14.78	15.08	14.62	14.73	8787972
2010-11-15	14.85	14.88	14.26	14.32	2967321
2010-11-16	14.25	14.25	13.75	14.04	4882380
2010-11-17	13.89	14.20	13.89	14.07	2727583
2010-11-18	14.21	14.65	14.21	14.57	4271704
2010-11-19	14.52	14.72	14.39	14.63	2342261
2010-11-22	14.98	15.37	14.81	15.34	6386301
2010-11-23	15.10	15.34	15.04	15.22	5329843
2010-11-24	15.38	15.55	15.28	15.48	3076366
2010-11-26	15.25	15.33	15.20	15.29	1468171
2010-11-29	15.23	15.53	15.10	15.51	3658989
2010-11-30	15.30	15.35	14.96	15.13	6450252
2010-12-01	15.43	15.44	15.11	15.35	4873817
2010-12-02	15.41	15.79	15.38	15.72	3145129
2010-12-03	15.54	16.05	15.53	15.93	3444713
2010-12-06	15.89	16.08	15.86	15.92	2315411
2010-12-07	16.07	16.19	15.70	15.74	3874465
2010-12-08	15.81	16.05	15.70	15.92	4834356
2010-12-09	17.41	18.38	17.34	18.36	19532935
2010-12-10	18.30	19.25	18.30	19.21	12197423
2010-12-13	19.31	19.34	18.87	19.08	5065463
2010-12-14	19.00	19.63	18.93	19.10	5159211
2010-12-15	18.98	19.59	18.88	19.29	3375284
2010-12-16	19.50	20.91	19.48	20.86	13383994
2010-12-17	20.92	21.69	20.56	21.42	8147006
2010-12-20	21.38	21.53	20.76	21.28	4888022
2010-12-21	20.97	21.63	20.85	21.48	4365379
2010-12-22	21.42	21.58	20.71	20.81	5376769
2010-12-23	20.71	20.93	20.25	20.40	4846966
2010-12-27	20.56	21.10	20.52	20.96	2983066
2010-12-28	21.04	21.25	20.91	21.24	2615414
2010-12-29	21.18	21.23	20.83	21.08	2104426
2010-12-30	21.02	21.42	21.02	21.22	2485352
2010-12-31	21.22	21.25	20.92	21.05	1857697
2011-01-03	21.21	21.87	21.14	21.71	3732180
2011-01-04	21.83	22.51	21.76	22.48	8258337
2011-01-05	22.34	23.19	22.26	22.93	7042715
2011-01-06	23.10	24.25	23.00	23.99	13625573
2011-01-07	24.09	24.19	23.32	23.82	5682677
2011-01-10	23.75	24.84	23.35	24.82	7912531
2011-01-11	25.50	25.60	24.59	24.73	10235879
2011-01-12	24.98	25.07	24.52	24.99	5128162
2011-01-13	24.98	25.71	24.78	25.05	6235017
2011-01-14	25.00	25.39	24.58	25.33	4493217
2011-01-18	25.40	25.77	25.08	25.49	5695575
2011-01-19	25.51	25.68	24.54	24.82	4950520
2011-01-20	24.35	24.56	23.33	24.10	7048049
2011-01-21	24.41	24.45	23.24	23.60	6710964
2011-01-24	23.61	24.80	23.34	24.73	5036886
2011-01-25	24.43	24.67	23.77	24.19	4851300
2011-01-26	23.62	23.71	23.04	23.31	10863049
2011-01-27	23.63	24.20	23.47	23.65	5973795
2011-01-28	23.96	24.48	23.11	23.50	6689406
2011-01-31	22.52	22.57	21.91	22.03	15095958
2011-02-01	22.22	23.11	22.17	23.05	9081519
2011-02-02	22.99	23.62	22.99	23.31	5148678
2011-02-03	23.31	23.64	22.84	23.55	3996207
2011-02-04	25.01	27.09	25.01	26.90	19121250
2011-02-07	26.87	27.23	26.44	26.72	8513955
2011-02-08	26.77	26.99	26.46	26.88	3671036
2011-02-09	27.13	27.69	26.33	26.64	7433696
2011-02-10	26.24	27.90	25.98	27.35	8491304
2011-02-11	27.20	28.10	27.12	27.84	6758013
2011-02-14	28.39	28.68	27.66	28.13	5675677
2011-02-15	27.92	27.97	27.00	27.25	6679459
2011-02-16	27.38	27.84	27.20	27.73	3425290
2011-02-17	27.58	27.86	27.47	27.74	3349607
2011-02-18	27.80	27.97	27.32	27.69	3571995
2011-02-22	27.23	27.49	25.96	26.15	5596451
2011-02-23	26.28	26.50	24.77	25.56	5776043
2011-02-24	26.20	26.70	25.75	26.56	4678916
2011-02-25	26.90	27.58	26.85	27.57	4562001
2011-02-28	27.80	28.08	27.19	27.57	3111755
2011-03-01	27.65	27.71	26.05	26.34	4002091
2011-03-02	26.43	28.80	26.39	27.44	9034469
2011-03-03	27.92	28.94	27.80	28.71	6035752
2011-03-04	28.78	29.24	28.12	28.81	7156624
2011-03-07	27.60	28.38	24.99	25.98	24405189
2011-03-08	26.39	26.39	25.32	25.68	8859129
2011-03-09	24.47	25.24	24.04	24.33	11647046
2011-03-10	24.01	24.58	23.61	23.63	7254641
2011-03-11	23.90	25.00	23.70	24.93	7055547
2011-03-14	24.80	25.40	24.57	24.66	3896501
2011-03-15	23.90	24.87	23.52	24.66	4976752
2011-03-16	24.69	25.74	24.69	25.07	7990995
2011-03-17	25.31	25.45	24.31	24.74	7430058
2011-03-18	25.04	25.17	22.97	23.10	11689045
2011-03-21	23.48	24.04	22.57	24.02	6624551
2011-03-22	23.43	23.70	22.23	22.32	14839125
2011-03-23	22.22	23.13	22.20	22.89	7553702
2011-03-24	23.20	24.38	23.15	24.25	8264139
2011-03-25	24.22	24.50	23.68	24.00	5291693
2011-03-28	24.08	24.19	23.35	23.40	4818602
2011-03-29	23.28	24.34	23.20	24.34	4550058
2011-03-30	24.83	25.99	24.43	25.58	9042149
2011-03-31	25.51	26.78	25.51	25.94	9274778
2011-04-01	25.56	25.75	25.00	25.35	6202411
2011-04-04	25.46	25.62	24.84	25.07	3377637
2011-04-05	25.75	27.41	25.66	26.55	10388065
2011-04-06	26.58	27.10	26.09	26.65	6876297
2011-04-07	26.60	26.74	26.08	26.24	3161471
2011-04-08	26.38	26.59	25.70	26.14	2896173
2011-04-11	26.09	26.21	24.98	25.31	5903138
2011-04-12	25.00	25.47	24.58	25.40	4513326
2011-04-13	25.99	26.90	25.84	26.54	7914572
2011-04-14	26.07	26.77	26.00	26.70	4437944
2011-04-15	26.70	26.90	26.23	26.41	3146688
2011-04-18	25.94	26.31	25.63	25.78	3908307
2011-04-19	25.89	25.98	25.04	25.90	3773364
2011-04-20	26.40	26.89	26.11	26.80	4697117
2011-04-21	27.15	28.15	26.95	27.52	7252460
2011-04-25	27.56	27.94	27.12	27.46	3317852
2011-04-26	27.70	27.95	27.30	27.64	3137570
2011-04-27	27.74	27.91	27.53	27.80	3751867
2011-04-28	27.70	28.00	27.29	27.80	3327046
2011-04-29	27.67	28.78	27.47	28.24	4312566
2011-05-02	28.36	28.44	27.43	27.62	3644411
2011-05-03	27.44	27.73	27.02	27.62	2962246
2011-05-04	27.54	27.72	26.35	27.14	4292401
2011-05-05	27.26	28.33	27.18	27.48	5465673
2011-05-06	28.00	28.09	26.90	27.06	3654341
2011-05-09	27.08	27.16	26.69	26.92	2788619
2011-05-10	27.16	28.04	27.01	27.91	6596957
2011-05-11	27.89	28.14	27.14	27.36	3587331
2011-05-12	27.11	27.58	26.44	27.31	3599228
2011-05-13	27.35	27.74	26.77	27.00	2690868
2011-05-16	26.87	27.06	26.00	26.04	4043178
2011-05-17	25.95	25.95	24.95	25.55	6184090
2011-05-18	25.60	25.85	25.37	25.66	5597666
2011-05-19	25.96	26.36	25.64	26.20	4890996
2011-05-20	26.11	26.48	25.99	26.26	3220426
2011-05-23	25.77	26.25	25.55	25.74	3416629
2011-05-24	25.87	25.95	25.06	25.22	3679490
2011-05-25	25.17	26.20	25.02	26.02	3602178
2011-05-26	25.90	26.38	25.79	25.97	3381984
2011-05-27	26.02	26.63	26.02	26.52	2563024
2011-05-31	26.83	26.98	26.10	26.75	3888571
2011-06-01	26.57	27.27	25.37	25.48	6889902
2011-06-02	25.59	26.20	25.45	25.72	3485264
2011-06-03	25.21	25.55	24.78	24.83	5531730
2011-06-06	24.80	25.10	24.02	24.08	5172671
2011-06-07	24.29	24.61	23.90	24.21	5405384
2011-06-08	21.06	21.61	19.72	20.29	36582779
2011-06-09	20.40	20.40	19.00	19.00	19659039
2011-06-10	18.82	19.47	18.80	19.04	9414855
2011-06-13	19.05	19.44	18.35	18.51	6889660
2011-06-14	18.77	19.06	18.36	18.86	6705084
2011-06-15	18.69	18.87	17.99	18.11	7386698
2011-06-16	17.64	17.74	16.79	17.26	12274714
2011-06-17	17.55	17.55	16.68	16.73	6551823
2011-06-20	16.65	17.07	16.50	16.96	6457805
2011-06-21	16.72	17.61	16.70	17.59	6933439
2011-06-22	17.45	18.25	17.35	17.99	7217484
2011-06-23	17.72	18.62	17.57	18.56	6515409
2011-06-24	18.60	18.62	17.67	17.76	5288027
2011-06-27	17.81	18.19	17.70	17.82	4258989
2011-06-28	17.88	18.45	17.81	18.09	3895429
2011-06-29	18.18	18.66	17.96	18.37	4681632
2011-06-30	18.46	18.79	18.32	18.38	3559865
2011-07-01	18.46	18.68	18.16	18.65	3112254
2011-07-05	18.59	18.78	17.87	17.95	6158511
2011-07-06	17.85	17.95	17.41	17.53	5561070
2011-07-07	17.82	18.07	17.59	17.94	4459051
2011-07-08	17.65	17.71	17.36	17.51	3810193
2011-07-11	17.30	17.62	16.80	17.02	3817063
2011-07-12	16.97	17.24	16.65	16.70	3677312
2011-07-13	16.80	17.19	16.53	16.54	4100740
2011-07-14	16.61	16.77	15.53	15.94	9188036
2011-07-15	16.02	16.31	15.66	16.27	6345350
2011-07-18	16.13	16.23	15.22	15.61	6128891
2011-07-19	15.80	16.28	15.79	16.27	5463172
2011-07-20	16.30	16.70	16.17	16.55	5597658
2011-07-21	16.60	17.31	16.25	16.85	6242281
2011-07-22	16.91	17.83	16.87	17.66	6660952
2011-07-25	17.43	17.54	17.22	17.47	4294105
2011-07-26	17.49	17.91	17.35	17.58	4730668
2011-07-27	16.65	16.83	15.54	15.69	12170794
2011-07-28	15.77	16.25	15.47	15.56	5750981
2011-07-29	15.42	15.84	15.00	15.46	6256729
2011-08-01	15.81	15.92	14.75	14.82	7329034
2011-08-02	14.67	15.09	13.89	14.03	7544296
2011-08-03	14.08	14.58	13.60	14.53	5826943
2011-08-04	14.28	14.46	13.40	13.40	7127000
2011-08-05	13.71	13.84	12.60	12.75	12185702
2011-08-08	12.00	12.30	11.07	11.10	10410538
2011-08-09	11.33	12.09	10.94	12.09	8662022
2011-08-10	11.73	12.10	11.43	11.45	6932297
2011-08-11	11.70	13.21	11.65	13.07	10006470
2011-08-12	13.28	13.49	12.64	12.82	6808506
2011-08-15	12.95	13.32	12.87	13.24	5646536
2011-08-16	13.09	13.14	12.39	12.74	5524224
2011-08-17	12.85	12.94	12.02	12.22	5620435
2011-08-18	11.80	11.82	10.85	10.95	6083788
2011-08-19	10.82	11.45	10.70	10.71	3550130
2011-08-22	11.04	11.19	10.63	10.70	4089238
2011-08-23	10.75	11.26	10.68	11.20	4505033
2011-08-24	11.19	11.28	10.81	11.06	4211469
2011-08-25	11.14	11.19	10.34	10.45	5911682
2011-08-26	10.35	11.01	10.33	10.78	4431815
2011-08-29	11.02	12.21	11.02	12.13	5864129
2011-08-30	12.07	12.82	12.05	12.62	8280798
2011-08-31	12.85	12.89	12.03	12.24	11795102
2011-09-01	13.86	14.89	13.65	14.71	29789153
2011-09-02	14.46	14.54	13.52	13.78	14355748
2011-09-06	13.23	13.50	12.55	13.07	10823671
2011-09-07	13.41	13.91	13.33	13.73	5556002
2011-09-08	13.66	13.95	12.99	13.09	5961236
2011-09-09	12.91	13.26	12.33	12.55	7043127
2011-09-12	12.26	12.90	12.25	12.82	6353524
2011-09-13	12.90	13.99	12.89	13.93	9952500
2011-09-14	14.06	14.34	13.43	13.96	15050822
2011-09-15	14.14	14.21	13.53	13.69	8751988
2011-09-16	13.49	13.64	12.75	13.01	8855433
2011-09-19	12.75	12.78	12.43	12.60	7208083
2011-09-20	12.76	13.09	12.52	12.75	7317455
2011-09-21	12.78	12.93	12.01	12.04	6047915
2011-09-22	11.10	11.55	10.80	11.24	8065302
2011-09-23	11.16	11.55	10.99	11.45	3197624
2011-09-26	11.51	11.62	11.05	11.55	4477245
2011-09-27	11.83	12.62	11.70	12.29	7579170
2011-09-28	12.37	12.47	11.31	11.37	7679409
2011-09-29	11.76	11.98	11.19	11.72	7156985
2011-09-30	11.48	11.71	11.17	11.20	4313412
2011-10-03	11.07	11.22	10.26	10.28	5611043
2011-10-04	10.01	10.77	9.89	10.71	7345964
2011-10-05	10.68	11.49	10.47	11.37	6901777
2011-10-06	11.41	12.03	11.08	11.95	6024602
2011-10-07	12.01	12.08	11.29	11.57	5665213
2011-10-10	11.88	12.14	11.58	11.78	3503185
2011-10-11	11.66	12.23	11.51	12.09	4189314
2011-10-12	12.24	12.25	11.27	11.90	9228519
2011-10-13	11.75	11.96	11.36	11.77	6315019
2011-10-14	12.02	12.49	11.93	12.39	5723074
2011-10-17	12.22	12.41	11.73	11.79	3460520
2011-10-18	11.80	12.44	11.35	12.29	4838529
2011-10-19	12.09	12.17	11.55	11.78	6262782
2011-10-20	11.77	12.48	11.43	12.38	6860132
2011-10-21	12.66	13.10	12.33	12.67	6434543
2011-10-24	12.74	13.83	12.74	13.74	8340486
2011-10-25	13.67	13.67	12.03	12.12	12955706
2011-10-26	12.45	12.58	11.91	12.41	5379159
2011-10-27	12.98	13.57	12.53	13.18	8639978
2011-10-28	13.18	13.88	12.89	13.82	5872215
2011-10-31	13.49	13.52	13.12	13.18	3509904
2011-11-01	12.61	13.46	12.26	13.25	8446781
2011-11-02	13.56	14.20	13.16	13.47	9032674
2011-11-03	13.96	13.98	13.15	13.75	4117102
2011-11-04	13.60	13.76	13.25	13.68	4026177
2011-11-07	13.61	13.83	12.94	13.22	6338727
2011-11-08	13.35	13.70	13.11	13.59	4581898
2011-11-09	13.13	13.28	12.78	12.85	4531268
2011-11-10	13.12	13.36	12.74	13.13	3780190
2011-11-11	13.35	13.74	13.23	13.60	3573102
2011-11-14	13.50	14.08	13.50	14.01	4980535
2011-11-15	13.88	14.17	13.55	13.67	6893463
2011-11-16	13.59	13.82	13.39	13.43	5135614
2011-11-17	13.37	13.60	12.92	13.03	5743721
2011-11-18	13.13	13.13	12.75	12.86	4280912
2011-11-21	12.60	12.69	11.94	12.29	5299689
2011-11-22	12.25	12.25	11.38	11.56	6595460
2011-11-23	11.39	11.49	10.96	11.03	4101903
2011-11-25	10.93	11.28	10.90	10.97	1541017
2011-11-28	11.41	11.73	11.31	11.55	4457214
2011-11-29	11.59	11.70	11.36	11.48	2956531
2011-11-30	11.94	12.12	11.81	12.11	4389467
2011-12-01	12.03	12.56	11.99	12.05	3641467
2011-12-02	12.23	12.44	11.93	11.95	3332653
2011-12-05	12.21	12.28	11.85	11.89	4978520
2011-12-06	11.81	11.90	11.37	11.50	6473036
2011-12-07	11.40	12.00	11.20	11.91	7018955
2011-12-08	12.34	13.12	11.97	12.03	14538734
2011-12-09	12.00	12.30	11.85	12.22	5633962
2011-12-12	12.04	12.09	11.57	11.73	3707493
2011-12-13	11.79	11.97	11.12	11.27	3809810
2011-12-14	11.18	11.24	10.75	10.81	4072595
2011-12-15	10.93	11.02	10.52	10.66	3815529
2011-12-16	10.77	11.20	10.67	10.77	5144388
2011-12-19	10.84	10.96	10.30	10.38	3129803
2011-12-20	10.92	11.77	10.90	11.64	9301121
2011-12-21	11.35	11.50	10.92	11.29	5030501
2011-12-22	11.32	12.14	11.32	12.00	4593686
2011-12-23	12.02	12.19	11.91	12.11	2288017
2011-12-27	12.04	12.28	11.85	12.03	2132166
2011-12-28	12.01	12.13	11.72	11.95	2268358
2011-12-29	11.94	12.21	11.89	12.19	2838417
2011-12-30	12.15	12.43	12.05	12.10	3156281
2012-01-03	12.43	12.85	12.24	12.46	4570413
2012-01-04	12.22	12.27	11.91	12.17	4923938
2012-01-05	12.23	13.21	12.13	13.18	9455878
2012-01-06	13.14	13.78	13.12	13.57	8498036
2012-01-09	13.65	14.24	13.61	13.94	7244144
2012-01-10	14.16	14.19	13.72	13.82	4218073
2012-01-11	13.75	14.37	13.67	14.31	3890811
2012-01-12	14.45	14.68	14.29	14.60	4530701
2012-01-13	14.68	14.80	14.01	14.48	4775867
2012-01-17	14.63	14.75	14.30	14.55	3441635
2012-01-18	14.53	15.15	14.48	15.01	6348139
2012-01-19	15.28	15.63	15.15	15.24	4328311
2012-01-20	15.24	15.42	15.05	15.27	4150034
2012-01-23	15.29	15.43	14.67	14.87	4703752
2012-01-24	14.85	15.19	14.38	15.15	5285191
2012-01-25	15.10	15.15	14.68	15.06	4722864
2012-01-26	15.18	15.84	15.05	15.34	7212466
2012-01-27	14.74	15.19	14.74	15.03	4697137
2012-01-30	14.86	14.87	14.48	14.60	4380884
2012-01-31	14.91	14.96	14.45	14.55	4242369
2012-02-01	14.69	15.01	14.60	14.87	3193464
2012-02-02	15.04	15.15	14.66	14.74	4173674
2012-02-03	15.02	15.53	14.95	15.46	4122467
2012-02-06	15.37	15.99	15.25	15.90	3357478
2012-02-07	15.78	16.29	15.66	16.17	4679675
2012-02-08	16.15	16.99	16.15	16.70	7405777
2012-02-09	16.66	16.70	16.28	16.53	3108934
2012-02-10	16.33	16.60	16.17	16.24	2666508
2012-02-13	16.50	16.69	16.26	16.44	2480455
2012-02-14	16.58	16.98	16.56	16.92	4143578
2012-02-15	16.95	17.21	16.55	16.71	4875873
2012-02-16	16.72	17.27	16.44	17.16	3428950
2012-02-17	17.16	17.39	16.88	17.00	2703711
2012-02-21	16.36	16.45	15.45	15.58	14645381
2012-02-22	15.52	15.59	14.92	14.94	8033321
2012-02-23	14.94	15.63	14.85	15.43	5828567
2012-02-24	15.42	16.19	15.42	15.68	5184262
2012-02-27	15.53	15.78	15.18	15.55	4011036
2012-02-28	15.47	15.58	15.20	15.28	4494217
2012-02-29	15.30	15.56	14.86	14.89	5823595
2012-03-01	14.80	15.23	14.52	14.87	7109743
2012-03-02	14.78	15.00	14.45	14.48	4234446
2012-03-05	14.38	14.40	13.76	13.80	7729183
2012-03-06	13.70	13.78	13.40	13.44	6706058
2012-03-07	14.42	14.75	13.99	14.01	12819715
2012-03-08	14.50	14.95	14.41	14.79	7830773
2012-03-09	14.70	15.22	14.67	14.99	4430674
2012-03-12	14.99	15.15	14.49	14.57	3520885
2012-03-13	14.70	15.68	14.70	15.64	7810375
2012-03-14	15.65	15.70	15.16	15.40	4671795
2012-03-15	15.33	16.05	15.26	15.92	5377589
2012-03-16	15.95	16.07	15.62	15.99	5105030
2012-03-19	15.93	16.19	15.82	16.02	4697120
2012-03-20	15.87	16.01	15.53	15.89	3241936
2012-03-21	15.66	15.97	15.57	15.78	4019928
2012-03-22	16.05	16.05	15.53	15.69	3999037
2012-03-23	15.70	15.88	15.42	15.88	2889650
2012-03-26	16.06	16.13	15.75	15.96	3542870
2012-03-27	16.02	16.84	16.02	16.49	6094610
2012-03-28	16.51	16.59	16.00	16.28	4948329
2012-03-29	16.11	16.36	15.91	16.24	3172355
2012-03-30	16.39	16.63	16.00	16.19	2816888
2012-04-02	16.11	16.54	16.02	16.37	2850401
2012-04-03	16.39	16.67	16.06	16.29	4260495
2012-04-04	16.44	16.72	16.01	16.34	6387555
2012-04-05	15.90	16.25	15.75	15.91	5469383
2012-04-09	15.58	15.81	15.30	15.47	5555202
2012-04-10	15.43	15.84	15.04	15.20	3878155
2012-04-11	15.42	15.84	15.18	15.61	4199539
2012-04-12	15.65	16.33	15.65	16.22	3916159
2012-04-13	16.22	16.24	15.94	16.16	4870757
2012-04-16	16.32	16.42	15.83	16.02	4646843
2012-04-17	16.19	16.79	16.18	16.63	4060567
2012-04-18	16.47	16.70	16.31	16.53	3560888
2012-04-19	16.54	16.98	16.33	16.62	4369084
2012-04-20	16.65	16.80	15.96	15.99	3560065
2012-04-23	15.75	15.75	15.20	15.35	4351896
2012-04-24	15.35	15.80	15.20	15.68	6418259
2012-04-25	15.96	16.18	15.50	15.66	4295144
2012-04-26	15.61	15.72	15.34	15.38	4263612
2012-04-27	15.44	15.52	15.05	15.09	4273337
2012-04-30	15.09	15.11	14.66	14.82	3667953
2012-05-01	14.83	15.09	14.65	14.72	4445635
2012-05-02	14.61	14.64	14.24	14.30	4101484
2012-05-03	14.26	14.51	13.92	13.98	5392672
2012-05-04	13.88	13.92	13.25	13.30	6610989
2012-05-07	13.25	13.51	13.07	13.31	5112936
2012-05-08	13.22	13.22	12.46	12.70	5905037
2012-05-09	12.49	12.58	12.07	12.42	7176454
2012-05-10	12.55	12.60	11.85	12.06	7566752
2012-05-11	11.97	13.36	11.93	13.10	11511137
2012-05-14	12.90	13.42	12.90	13.27	7776653
2012-05-15	13.40	13.65	12.95	13.05	5605785
2012-05-16	13.15	13.23	12.33	12.39	6161714
2012-05-17	12.39	12.59	11.76	11.77	4468743
2012-05-18	11.85	11.96	11.45	11.49	3568896
2012-05-21	11.59	12.47	11.57	12.25	5162479
2012-05-22	12.30	12.63	12.08	12.24	3626712
2012-05-23	12.02	12.30	11.83	12.19	4978196
2012-05-24	12.22	12.24	11.75	11.95	4843309
2012-05-25	11.99	12.15	11.78	11.84	4025087
2012-05-29	11.93	12.37	11.85	12.34	4901469
2012-05-30	12.19	12.19	11.65	11.88	9031488
2012-05-31	12.51	13.67	12.45	13.55	21077532
2012-06-01	13.29	13.41	12.66	12.68	9973579
2012-06-04	12.78	12.97	12.25	12.70	5559117
2012-06-05	12.67	13.37	12.63	13.28	4723796
2012-06-06	13.47	14.10	13.47	13.89	5155885
2012-06-07	14.03	14.28	13.80	14.22	9335225
2012-06-08	14.12	14.82	14.02	14.69	9378244
2012-06-11	14.81	14.87	13.83	14.12	9579243
2012-06-12	14.30	14.59	14.08	14.52	5930218
2012-06-13	14.46	14.76	14.35	14.61	8054583
2012-06-14	14.60	15.11	14.33	15.06	5399542
2012-06-15	15.08	15.52	14.92	15.51	4452689
2012-06-18	15.45	15.76	15.30	15.67	3931932
2012-06-19	15.70	15.92	15.65	15.78	3461585
2012-06-20	15.74	15.97	15.67	15.88	4834813
2012-06-21	15.63	15.78	15.22	15.31	5041750
2012-06-22	15.36	15.54	15.21	15.51	13936479
2012-06-25	15.25	15.26	14.91	15.17	3580441
2012-06-26	15.32	15.54	15.20	15.47	4264608
2012-06-27	15.45	15.79	15.42	15.75	4447552
2012-06-28	15.46	15.86	15.37	15.74	3635788
2012-06-29	16.05	16.45	16.04	16.37	4793109
2012-07-02	16.29	16.63	15.99	16.58	4767815
2012-07-03	16.52	16.86	16.50	16.81	2750183
2012-07-05	16.67	16.95	16.53	16.61	3843820
2012-07-06	16.22	16.40	15.41	15.91	6457314
2012-07-09	15.82	15.82	15.14	15.32	5996661
2012-07-10	15.54	15.84	15.27	15.36	5598736
2012-07-11	15.27	15.27	13.97	14.15	12839647
2012-07-12	13.96	14.41	13.54	14.23	9627870
2012-07-13	14.19	14.38	14.02	14.20	5094980
2012-07-16	14.14	14.30	13.55	13.63	5730216
2012-07-17	13.70	13.73	13.08	13.48	6836740
2012-07-18	13.58	14.51	13.55	14.20	7608933
2012-07-19	14.20	15.50	14.20	15.28	12790303
2012-07-20	15.00	15.30	14.77	14.82	5588775
2012-07-23	14.27	14.62	13.91	14.47	3278810
2012-07-24	14.61	14.63	14.24	14.40	2883345
2012-07-25	14.59	15.07	14.51	14.73	4343805
2012-07-26	15.07	15.50	14.91	15.40	5043637
2012-07-27	15.45	16.21	15.38	15.99	6454777
2012-07-30	16.32	16.50	15.95	16.12	5845621
2012-07-31	16.14	16.51	15.96	16.03	5036551
2012-08-01	16.25	16.30	15.84	16.03	3769116
2012-08-02	15.70	16.18	15.21	15.39	5805438
2012-08-03	15.85	16.45	15.80	16.34	5230901
2012-08-06	16.40	17.25	16.34	17.21	5667025
2012-08-07	17.41	18.38	17.26	17.61	9092012
2012-08-08	17.56	18.10	17.55	17.70	4029730
2012-08-09	17.61	18.03	17.49	17.82	3689894
2012-08-10	17.60	18.07	17.60	17.98	3062589
2012-08-13	17.99	18.39	17.67	17.90	4374632
2012-08-14	18.00	18.00	16.22	16.65	11234536
2012-08-15	16.97	17.31	16.84	17.20	6762336
2012-08-16	17.35	17.46	16.98	17.24	3994928
2012-08-17	17.43	17.69	17.30	17.62	3359473
2012-08-20	17.63	17.66	17.19	17.47	3138443
2012-08-21	17.61	17.85	17.30	17.41	4521181
2012-08-22	17.30	17.66	17.04	17.48	2680230
2012-08-23	17.40	17.41	17.09	17.22	2893492
2012-08-24	17.19	17.22	16.39	16.88	4691599
2012-08-27	17.15	17.26	16.71	16.80	3494229
2012-08-28	16.86	17.18	16.75	17.06	4639459
2012-08-29	17.23	17.25	16.42	16.72	7947525
2012-08-30	14.84	14.97	13.41	13.46	33256386
2012-08-31	13.60	13.94	13.39	13.67	11967229
2012-09-04	13.65	13.90	13.50	13.74	6121239
2012-09-05	13.75	14.00	13.66	13.95	6338069
2012-09-06	14.02	14.44	13.99	14.37	4716612
2012-09-07	14.35	14.71	14.23	14.66	4869324
2012-09-10	14.45	14.54	14.13	14.18	3328939
2012-09-11	14.24	14.29	13.79	13.80	5167662
2012-09-12	13.97	14.07	13.86	13.93	3118149
2012-09-13	13.90	14.35	13.85	14.14	4124741
2012-09-14	14.23	14.95	14.23	14.86	4980815
2012-09-17	14.75	14.90	14.37	14.43	2271310
2012-09-18	14.36	14.50	14.20	14.27	2416893
2012-09-19	14.37	14.49	14.10	14.38	2472740
2012-09-20	14.23	14.36	14.01	14.16	2632731
2012-09-21	14.07	14.48	14.07	14.20	3590382
2012-09-24	14.03	14.26	13.80	13.86	2941371
2012-09-25	13.99	14.06	13.38	13.41	3312369
2012-09-26	13.34	13.35	12.85	12.97	4245204
2012-09-27	13.10	13.98	13.05	13.91	5237863
2012-09-28	13.77	13.81	13.36	13.59	4607974
2012-10-01	13.76	13.77	12.96	13.15	4425239
2012-10-02	13.21	13.30	12.90	13.21	3822053
2012-10-03	13.25	13.43	13.06	13.15	3884827
2012-10-04	13.19	13.20	12.76	13.14	4473651
2012-10-05	13.28	13.52	13.03	13.04	2505214
2012-10-08	12.90	13.09	12.68	12.85	2165141
2012-10-09	12.83	12.96	12.61	12.77	1765174
2012-10-10	12.85	13.02	12.51	12.68	3139377
2012-10-11	12.83	13.15	12.81	13.02	3251532
2012-10-12	12.89	13.02	12.71	12.75	1465236
2012-10-15	12.78	13.18	12.78	13.15	3273788
2012-10-16	13.24	13.54	13.22	13.33	3536999
2012-10-17	13.30	13.36	12.96	13.03	2882321
2012-10-18	12.96	13.05	12.61	12.62	3322338
2012-10-19	12.62	12.72	12.34	12.43	2776378
2012-10-22	12.32	12.49	12.17	12.28	2813473
2012-10-23	12.06	12.55	11.96	12.53	4394620
2012-10-24	12.68	12.68	12.10	12.17	2430521
2012-10-25	12.55	12.78	12.23	12.35	5557783
2012-10-26	12.38	12.98	12.37	12.94	4513473
2012-10-31	12.81	12.87	12.35	12.42	2823826
2012-11-01	12.41	13.47	12.41	13.30	4481485
2012-11-02	13.37	13.38	12.75	12.78	2887221
2012-11-05	12.74	13.49	12.71	13.16	2747399
2012-11-06	13.26	13.39	13.14	13.18	2174677
2012-11-07	13.75	14.86	13.75	14.45	11353856
2012-11-08	14.39	14.99	14.26	14.50	7832343
2012-11-09	14.25	14.69	14.11	14.53	2675497
2012-11-12	14.58	14.86	14.50	14.71	2147719
2012-11-13	14.63	14.63	14.01	14.17	3127955
2012-11-14	14.49	14.56	14.09	14.17	3898806
2012-11-15	14.17	14.32	14.02	14.09	2370822
2012-11-16	14.09	14.16	13.52	13.87	2521497
2012-11-19	14.05	14.19	13.96	14.07	2497797
2012-11-20	14.03	14.36	13.95	14.16	1885763
2012-11-21	14.15	14.47	14.15	14.40	1554052
2012-11-23	14.50	14.61	14.32	14.58	814367
2012-11-26	14.56	14.66	14.39	14.60	1561820
2012-11-27	14.57	14.79	14.51	14.51	2802523
2012-11-28	14.30	14.43	14.09	14.39	4310424
2012-11-29	14.49	15.00	14.42	14.88	4866611
2012-11-30	14.91	15.15	14.58	14.88	3905409
2012-12-03	15.03	15.35	15.01	15.07	3733786
2012-12-04	15.08	15.40	15.01	15.33	2511703
2012-12-05	15.37	15.45	14.83	14.99	3240967
2012-12-06	14.97	15.67	14.92	15.64	3838535
2012-12-07	15.72	15.81	15.28	15.60	2856199
2012-12-10	15.60	15.96	15.60	15.80	2847380
2012-12-11	15.94	15.96	15.25	15.31	6034452
2012-12-12	15.41	15.75	15.30	15.57	4746784
2012-12-13	16.02	16.43	15.27	15.80	15672198
2012-12-14	15.42	16.01	15.35	15.71	4873119
2012-12-17	15.54	15.63	14.91	15.30	3651565
2012-12-18	15.30	15.67	15.28	15.64	2334834
2012-12-19	15.71	15.91	15.62	15.83	2812181
2012-12-20	15.90	16.00	15.63	15.91	2181443
2012-12-21	15.23	15.92	15.23	15.88	5077118
2012-12-24	15.85	15.85	15.47	15.69	999885
2012-12-26	15.71	15.99	15.65	15.73	1654080
2012-12-27	15.61	15.66	15.16	15.41	2766980
2012-12-28	15.33	15.57	15.15	15.33	1897177
2012-12-31	15.26	15.74	15.15	15.70	2113207
2013-01-02	16.04	16.51	16.02	16.48	3864543
2013-01-03	16.34	16.72	16.17	16.20	2891931
2013-01-04	16.28	16.37	16.08	16.10	2149087
2013-01-07	16.06	16.16	15.99	16.05	2514943
2013-01-08	16.11	16.14	15.32	15.46	5245660
2013-01-09	15.47	15.58	14.76	15.21	5606696
2013-01-10	15.31	15.42	15.08	15.14	2372305
2013-01-11	15.25	15.25	14.57	14.65	5552270
2013-01-14	14.61	14.81	14.51	14.60	2513957
2013-01-15	14.51	14.89	14.37	14.69	4123805
2013-01-16	14.69	15.41	14.65	15.23	10666323
2013-01-17	15.37	15.93	15.37	15.52	5841632
2013-01-18	15.43	15.57	15.25	15.44	3532264
2013-01-22	15.44	15.56	15.25	15.41	2325208
2013-01-23	15.44	15.51	15.31	15.41	4367865
2013-01-24	15.41	15.72	15.31	15.46	3962670
2013-01-25	15.53	15.77	15.36	15.69	4118975
2013-01-28	15.69	16.00	15.68	15.73	2071479
2013-01-29	15.73	15.74	15.10	15.20	2777958
2013-01-30	15.07	15.25	14.54	14.60	3339554
2013-01-31	15.23	15.70	15.15	15.66	7002233
2013-02-01	15.75	15.97	15.69	15.87	2947795
2013-02-04	15.85	16.59	15.62	15.66	4940239
2013-02-05	15.75	16.20	15.66	16.11	2848430
2013-02-06	16.00	16.15	15.87	16.04	2222596
2013-02-07	16.09	16.50	16.02	16.12	3707589
2013-02-08	16.06	16.31	15.97	16.06	1663123
2013-02-11	16.01	16.09	15.79	15.99	1450801
2013-02-12	16.02	16.28	15.78	15.90	3215809
2013-02-13	16.01	16.22	15.76	16.20	4009167
2013-02-14	16.11	16.40	15.93	16.29	2379647
2013-02-15	16.35	16.38	15.98	16.15	2002157
2013-02-19	16.10	16.35	15.95	16.34	1690550
2013-02-20	16.33	16.37	15.75	15.76	2473008
2013-02-21	15.74	15.76	15.02	15.29	3056955
2013-02-22	15.43	15.65	15.38	15.62	1579439
2013-02-25	15.73	15.89	15.22	15.23	1411152
2013-02-26	15.29	15.48	14.93	15.27	2533050
2013-02-27	15.38	15.66	15.25	15.50	1896548
2013-02-28	15.43	15.54	15.19	15.24	1478617
2013-03-01	15.12	15.22	14.69	14.83	3149588
2013-03-04	14.83	14.98	14.74	14.93	2916567
2013-03-05	15.02	15.20	14.86	14.92	3044862
2013-03-06	15.06	15.17	14.81	14.94	4301543
2013-03-07	17.10	17.75	16.80	17.53	17718498
2013-03-08	17.70	17.78	17.11	17.15	6775597
2013-03-11	17.20	17.50	17.01	17.27	3326779
2013-03-12	17.25	17.43	17.07	17.10	2638186
2013-03-13	17.10	17.19	16.74	16.85	2764385
2013-03-14	17.00	17.28	17.00	17.10	2375157
2013-03-15	17.02	17.13	16.69	16.99	2908642
2013-03-18	16.70	17.18	16.61	16.99	2167510
2013-03-19	17.07	17.16	16.58	16.70	2905296
2013-03-20	16.84	17.24	16.78	16.95	3710199
2013-03-21	16.38	16.82	16.13	16.27	6361992
2013-03-22	16.31	16.33	15.62	15.76	4573269
2013-03-25	15.84	16.12	15.66	16.09	3262661
2013-03-26	16.14	16.36	15.80	15.89	2543792
2013-03-27	15.82	16.04	15.63	16.02	1625184
2013-03-28	15.97	16.10	15.87	16.01	1361322
2013-04-01	16.05	16.15	15.68	15.90	2645137
2013-04-02	15.97	16.10	15.34	15.45	3682530
2013-04-03	15.48	15.93	15.32	15.36	3489289
2013-04-04	15.41	15.67	15.28	15.57	2541462
2013-04-05	14.80	15.26	14.72	15.02	4636850
2013-04-08	15.07	15.52	15.07	15.51	2869408
2013-04-09	15.53	15.78	15.25	15.52	2902766
2013-04-10	16.02	16.81	15.98	16.40	7506482
2013-04-11	16.29	16.55	16.15	16.49	2257599
2013-04-12	16.37	16.47	15.95	16.36	1563877
2013-04-15	16.19	16.35	15.56	15.69	4110112
2013-04-16	15.81	15.97	15.45	15.63	2757842
2013-04-17	15.45	15.48	14.85	15.08	4587661
2013-04-18	15.15	15.28	14.52	14.67	3576456
2013-04-19	14.79	14.95	14.45	14.63	3870856
2013-04-22	14.65	14.77	14.14	14.66	3761419
2013-04-23	14.80	15.25	14.76	15.23	3797935
2013-04-24	14.82	15.12	14.60	14.95	3604084
2013-04-25	15.30	15.53	14.87	14.88	3308812
2013-04-26	14.84	14.98	14.65	14.78	1870507
2013-04-29	14.88	14.96	14.69	14.80	1961419
2013-04-30	14.73	14.98	14.58	14.96	2913235
2013-05-01	14.92	14.96	14.34	14.34	3817383
2013-05-02	14.60	14.70	14.22	14.32	4260441
2013-05-03	14.60	14.90	14.55	14.71	2967540
2013-05-06	14.96	15.32	14.86	15.25	3385809
2013-05-07	15.44	15.45	15.01	15.09	3224524
2013-05-08	15.01	15.12	14.89	15.11	2404016
2013-05-09	15.03	15.27	14.94	15.10	2330143
2013-05-10	15.09	15.46	15.09	15.17	4077193
2013-05-13	15.18	15.31	15.06	15.08	1651563
2013-05-14	15.09	15.16	14.84	14.91	2413484
2013-05-15	15.15	15.38	15.03	15.06	3804381
2013-05-16	15.57	16.33	15.57	16.03	8678698
2013-05-17	16.10	16.40	16.00	16.35	3119338
2013-05-20	16.27	16.35	15.84	15.97	2837440
2013-05-21	15.93	16.10	15.82	15.87	1907525
2013-05-22	15.88	16.09	15.47	15.52	2871860
2013-05-23	15.34	15.60	15.21	15.48	2531982
2013-05-24	15.33	15.53	15.26	15.51	1835921
2013-05-28	15.75	16.11	15.71	16.10	2854453
2013-05-29	16.00	16.82	15.93	16.68	6499984
2013-05-30	16.62	16.84	16.59	16.69	2872881
2013-05-31	16.60	17.11	16.54	16.74	3408724
2013-06-03	16.80	16.93	16.08	16.53	4701748
2013-06-04	16.70	16.94	16.32	16.48	4566588
2013-06-05	16.45	16.60	16.21	16.31	5573963
2013-06-06	18.45	19.19	18.17	19.15	24072000
2013-06-07	19.12	19.95	18.97	19.75	10430037
2013-06-10	19.70	20.29	19.60	20.17	5901070
2013-06-11	19.87	20.39	19.74	20.02	4841486
2013-06-12	20.22	20.26	19.79	20.02	3180557
2013-06-13	19.84	20.58	19.66	20.52	3820613
2013-06-14	20.40	20.60	19.90	20.13	4101111
2013-06-17	20.25	20.46	19.93	20.10	3340807
2013-06-18	20.05	20.41	19.99	20.38	3207890
2013-06-19	20.28	20.45	20.09	20.19	2561143
2013-06-20	20.03	20.45	19.83	19.90	3467957
2013-06-21	19.81	20.05	19.45	19.79	4064471
2013-06-24	19.48	19.51	19.00	19.25	3477694
2013-06-25	19.40	19.69	19.27	19.63	2673402
2013-06-26	19.75	19.88	19.33	19.35	2503064
2013-06-27	19.45	19.71	19.36	19.67	2064599
2013-06-28	19.52	19.63	19.28	19.43	2317107
2013-07-01	19.53	19.87	19.37	19.46	1953465
2013-07-02	19.51	19.88	19.45	19.63	2243698
2013-07-03	19.46	19.75	19.40	19.61	681312
2013-07-05	19.93	20.04	19.46	19.96	2104683
2013-07-08	20.19	20.19	19.75	20.08	1736731
2013-07-09	20.13	20.16	19.65	19.86	2570767
2013-07-10	20.00	20.19	19.64	19.73	2300008
2013-07-11	19.95	21.76	19.92	21.74	7663741
2013-07-12	21.71	21.82	21.27	21.43	4765818
2013-07-15	21.50	22.20	21.43	21.82	4367270
2013-07-16	21.78	22.06	21.46	21.68	2752711
2013-07-17	22.02	22.79	21.72	22.21	5696327
2013-07-18	22.42	22.85	22.28	22.72	3192938
2013-07-19	22.59	22.89	22.53	22.80	3879685
2013-07-22	22.66	22.90	22.44	22.68	1908598
2013-07-23	22.87	23.04	22.54	22.92	2814577
2013-07-24	23.10	23.48	22.89	22.96	2886461
2013-07-25	22.97	23.04	22.35	22.84	2854906
2013-07-26	22.64	22.69	21.24	21.79	5105218
2013-07-29	21.82	22.20	21.78	21.92	2536199
2013-07-30	22.09	22.79	21.93	22.35	2946932
2013-07-31	22.28	22.32	21.99	22.06	2072550
2013-08-01	22.35	22.60	22.22	22.52	2167201
2013-08-02	22.35	22.87	22.26	22.86	1554893
2013-08-05	22.89	23.10	22.67	23.02	1868330
2013-08-06	23.00	23.09	22.44	22.45	1415441
2013-08-07	23.05	23.63	22.75	23.25	3174593
2013-08-08	23.37	23.48	22.95	23.00	2209005
2013-08-09	22.95	23.14	22.37	22.53	2278643
2013-08-12	22.50	22.90	22.35	22.35	2705158
2013-08-13	22.43	23.18	22.17	23.08	2580980
2013-08-14	22.85	23.10	22.49	22.49	2147390
2013-08-15	21.78	21.90	21.03	21.22	6174154
2013-08-16	21.16	21.60	20.98	21.04	3312422
2013-08-19	21.05	21.30	20.64	20.75	2144374
2013-08-20	20.76	21.08	20.63	20.84	2086858
2013-08-21	20.80	21.06	20.49	20.73	3067122
2013-08-22	20.87	21.18	20.76	21.10	1439088
2013-08-23	21.16	21.30	20.90	20.93	2288437
2013-08-26	21.00	21.57	20.91	21.17	1676297
2013-08-27	20.89	20.93	19.94	19.99	5116411
2013-08-28	19.98	20.38	19.94	20.11	2224323
2013-08-29	20.24	20.59	20.15	20.31	2777201
2013-08-30	20.26	20.38	19.78	19.92	2350694
2013-09-03	20.31	20.92	20.28	20.68	7795847
2013-09-04	22.35	23.66	21.97	23.54	18299279
2013-09-05	23.59	24.22	23.50	23.56	6913881
2013-09-06	23.91	24.61	23.77	24.15	6872784
2013-09-09	24.34	24.49	24.04	24.26	3096851
2013-09-10	24.41	25.03	24.31	24.96	4845438
2013-09-11	24.83	25.12	24.69	24.76	3232387
2013-09-12	24.83	25.32	24.54	24.56	5303340
2013-09-13	24.49	25.32	24.40	25.18	3351209
2013-09-16	25.51	25.68	25.14	25.31	3395615
2013-09-17	25.33	25.99	25.32	25.98	3908362
2013-09-18	26.00	26.17	25.50	25.96	4413020
2013-09-19	26.02	26.08	25.65	25.78	2656681
2013-09-20	25.88	25.95	25.22	25.28	3973941
2013-09-23	24.76	25.17	24.47	24.80	3426130
2013-09-24	24.76	25.49	24.50	25.12	3961559
2013-09-25	25.11	25.46	25.02	25.11	2371295
2013-09-26	25.29	25.80	25.13	25.29	1844904
2013-09-27	25.05	25.31	24.84	24.88	1784240
2013-09-30	24.51	25.19	24.17	25.01	2439626
2013-10-01	25.05	25.69	25.00	25.65	2418303
2013-10-02	25.48	25.94	25.43	25.69	2304310
2013-10-03	25.94	25.99	25.43	25.74	2535012
2013-10-04	25.76	27.63	25.64	27.31	5957957
2013-10-07	27.02	27.66	26.82	27.19	4731754
2013-10-08	27.19	27.28	25.55	26.02	5896962
2013-10-09	26.08	26.75	24.80	25.70	5449995
2013-10-10	26.19	26.43	25.94	26.34	2703901
2013-10-11	26.19	26.71	25.98	26.33	2646547
2013-10-14	26.14	26.88	25.95	26.78	3649498
2013-10-15	26.60	26.88	26.09	26.26	2353156
2013-10-16	26.48	26.91	26.43	26.84	2653612
2013-10-17	26.58	26.92	26.44	26.89	1912242
2013-10-18	26.98	27.18	26.69	26.97	2059261
2013-10-21	27.11	27.72	27.08	27.62	3153596
2013-10-22	27.70	27.94	27.04	27.67	3013930
2013-10-23	27.57	27.76	26.87	26.89	3698423
2013-10-24	25.96	26.15	24.37	24.74	7867206
2013-10-25	25.00	25.05	24.00	24.22	3836085
2013-10-28	24.20	24.38	24.02	24.12	2389931
2013-10-29	24.33	24.48	23.85	23.95	2987272
2013-10-30	23.90	24.06	23.00	23.54	4440703
2013-10-31	23.75	24.09	23.26	23.27	4697192
2013-11-01	23.26	23.50	22.85	23.25	2712308
2013-11-04	23.45	23.71	23.27	23.36	2036633
2013-11-05	23.21	23.62	23.03	23.07	3953814
2013-11-06	23.18	23.33	23.02	23.13	1689831
2013-11-07	23.18	23.26	22.35	22.73	2579714
2013-11-08	22.72	23.19	22.64	22.99	2010565
2013-11-11	22.96	23.33	22.83	23.25	1374614
2013-11-12	23.30	23.73	23.12	23.42	2061051
2013-11-13	23.29	23.59	23.06	23.54	2376083
2013-11-14	22.21	22.57	21.76	21.86	7770764
2013-11-15	22.02	23.14	22.00	22.92	4926726
2013-11-18	22.94	23.06	22.40	22.46	2117793
2013-11-19	22.43	22.83	21.93	22.08	3044466
2013-11-20	22.08	22.63	22.01	22.05	1931099
2013-11-21	21.98	22.25	21.59	21.67	4069460
2013-11-22	21.78	22.06	21.38	21.49	3761488
2013-11-25	21.52	21.76	21.25	21.60	1962118
2013-11-26	21.60	22.11	21.28	21.94	2500428
2013-11-27	21.93	22.14	21.76	22.04	1335821
2013-11-29	22.18	22.44	21.96	22.21	973226
2013-12-02	22.26	22.30	21.69	21.82	2422357
2013-12-03	21.43	21.76	21.31	21.42	2019553
2013-12-04	21.37	22.98	21.37	22.80	3572711
2013-12-05	22.74	23.35	22.54	23.26	3104974
2013-12-06	24.00	24.00	22.84	23.35	4439470
2013-12-09	23.50	23.61	22.95	23.12	3493186
2013-12-10	23.26	23.76	23.21	23.42	6249141
2013-12-11	23.65	23.67	22.33	22.90	7012294
2013-12-12	22.16	22.50	20.93	21.31	19810568
2013-12-13	21.67	21.78	21.34	21.67	5645559
2013-12-16	21.73	21.95	21.41	21.80	3781879
2013-12-17	21.75	22.09	21.53	21.93	4061199
2013-12-18	21.87	21.99	21.31	21.98	3469881
2013-12-19	22.23	22.39	22.00	22.22	3561185
2013-12-20	22.27	22.88	22.22	22.69	5062981
2013-12-23	22.41	23.10	22.22	22.85	3520660
2013-12-24	22.82	24.14	22.82	23.91	3231423
2013-12-26	23.95	24.10	23.43	23.45	2383565
2013-12-27	23.44	23.80	23.36	23.67	2607556
2013-12-30	23.64	24.05	23.55	23.84	2009588
2013-12-31	23.96	24.15	23.86	23.93	1449739
2014-01-02	23.93	23.94	23.36	23.46	2440808
2014-01-03	23.46	23.77	23.38	23.46	1629530
2014-01-06	23.60	23.66	22.95	23.04	3092552
2014-01-07	23.10	23.35	23.02	23.24	1807926
2014-01-08	23.23	24.15	23.06	24.12	3501838
2014-01-09	24.20	24.37	23.24	23.46	3806413
2014-01-10	23.50	23.52	22.84	22.95	2555768
2014-01-13	22.91	23.30	22.14	22.21	3380506
2014-01-14	22.40	22.67	22.22	22.45	1688980
2014-01-15	22.41	22.86	22.41	22.65	2184313
2014-01-16	22.56	22.88	22.28	22.44	2285291
2014-01-17	22.27	22.35	22.05	22.08	2006457
2014-01-21	22.34	23.20	22.34	23.08	4424212
2014-01-22	23.11	23.82	23.11	23.57	3137719
2014-01-23	23.53	23.54	23.08	23.42	2284312
2014-01-24	23.21	23.29	22.05	22.11	4099291
2014-01-27	22.12	22.27	21.41	21.92	3560933
2014-01-28	22.00	22.57	21.93	22.24	2945720
2014-01-29	22.21	23.29	22.21	22.88	4083739
2014-01-30	23.28	23.81	23.18	23.45	3596257
2014-01-31	23.14	23.98	23.07	23.33	3784737
2014-02-03	23.31	23.38	21.90	22.09	4432423
2014-02-04	22.19	22.37	21.90	22.13	2580512
2014-02-05	21.98	22.26	21.50	21.93	2902543
2014-02-06	22.07	22.64	21.99	22.32	3000430
2014-02-07	22.46	22.75	22.30	22.73	2482813
2014-02-10	22.74	23.13	22.67	22.75	2928514
2014-02-11	22.82	22.99	22.64	22.75	1835980
2014-02-12	22.75	23.15	22.74	22.95	2290499
2014-02-13	22.75	23.37	22.61	23.29	2157319
2014-02-14	24.34	25.28	24.34	25.00	8958261
2014-02-18	25.06	26.43	24.85	26.02	7670970
2014-02-19	25.86	26.36	25.78	26.01	3609040
2014-02-20	26.12	26.35	25.76	26.20	2489234
2014-02-21	26.36	26.49	25.31	25.50	4327129
2014-02-24	25.50	25.50	25.02	25.18	2897834
2014-02-25	25.15	25.18	24.73	24.84	3563201
2014-02-26	24.85	25.19	24.61	25.06	2350871
2014-02-27	25.00	25.21	24.70	25.12	1713122
2014-02-28	25.07	25.19	24.47	24.57	2647779
2014-03-03	24.34	24.75	24.05	24.54	2482995
2014-03-04	25.00	25.18	24.50	24.70	5163340
2014-03-05	24.63	25.38	24.63	25.36	5198983
2014-03-06	26.09	27.16	23.80	24.46	13849732
2014-03-07	24.91	25.00	23.96	24.05	4512134
2014-03-10	23.97	23.99	23.14	23.32	4891721
2014-03-11	23.38	23.78	22.94	23.01	4037662
2014-03-12	22.84	23.97	22.83	23.88	4823438
2014-03-13	24.08	24.40	23.27	23.39	4478958
2014-03-14	23.32	24.26	23.32	23.79	4153488
2014-03-17	23.99	24.19	23.59	23.66	2915291
2014-03-18	23.64	23.94	23.48	23.76	2718428
2014-03-19	23.76	23.84	23.24	23.47	3508510
2014-03-20	23.38	24.80	23.37	24.10	5382259
2014-03-21	24.34	24.60	23.73	24.15	5999654
2014-03-24	24.36	24.42	22.90	23.60	5151296
2014-03-25	23.66	24.09	23.09	23.46	3420204
2014-03-26	23.54	23.76	22.60	22.68	3985008
2014-03-27	22.58	22.81	22.25	22.42	3033352
2014-03-28	22.11	22.50	21.90	22.24	4630397
2014-03-31	22.35	22.89	22.35	22.74	3737330
2014-04-01	22.87	23.49	22.86	23.48	3387393
2014-04-02	23.60	24.07	23.51	23.94	3692023
2014-04-03	24.04	24.21	23.04	23.28	3844372
2014-04-04	23.49	23.57	21.12	21.63	10526072
2014-04-07	21.45	21.48	19.63	20.30	11950592
2014-04-08	20.36	20.96	20.20	20.44	5948318
2014-04-09	20.52	21.03	20.45	21.00	4412888
2014-04-10	20.95	21.09	19.64	19.83	6319311
2014-04-11	19.59	20.02	19.02	19.41	5750174
2014-04-14	19.69	19.84	19.17	19.43	3484119
2014-04-15	19.43	19.72	18.88	19.50	5047378
2014-04-16	19.77	19.97	19.27	19.90	3850957
2014-04-17	19.76	20.13	19.65	19.88	2918115
2014-04-21	19.88	20.11	19.51	20.03	2779871
2014-04-22	20.07	20.69	20.04	20.36	3440002
2014-04-23	20.45	21.08	20.10	20.56	5816390
2014-04-24	21.50	21.86	21.20	21.33	7986566
2014-04-25	21.14	21.14	20.55	20.65	3164006
2014-04-28	20.71	20.73	19.16	19.63	6733958
2014-04-29	19.84	19.98	19.39	19.88	2768192
2014-04-30	19.70	19.94	19.49	19.77	2009996
2014-05-01	19.72	19.81	19.04	19.27	5835133
2014-05-02	19.43	19.58	19.16	19.33	3531327
2014-05-05	19.12	19.41	18.92	19.20	2259792
2014-05-06	19.17	19.35	18.61	18.66	3245851
2014-05-07	18.71	18.85	18.00	18.51	4435894
2014-05-08	18.49	18.92	18.19	18.26	3013102
2014-05-09	18.14	18.58	18.08	18.52	1964932
2014-05-12	18.64	19.35	18.53	19.33	2963294
2014-05-13	19.29	19.38	18.88	19.05	2464958
2014-05-14	19.02	19.10	18.68	18.70	2199755
2014-05-15	18.69	19.00	18.35	18.97	2701392
2014-05-16	18.97	19.01	18.68	18.95	1740952
2014-05-19	18.85	19.45	18.80	19.24	2134393
2014-05-20	19.25	19.41	18.99	19.22	2543355
2014-05-21	19.24	19.50	19.13	19.44	1890611
2014-05-22	19.46	20.54	19.46	20.22	4548447
2014-05-23	20.21	20.25	19.91	20.15	2392070
2014-05-27	20.36	20.53	20.30	20.48	1951119
2014-05-28	20.47	20.64	20.15	20.16	2289403
2014-05-29	20.19	20.21	19.57	19.92	3983209
2014-05-30	19.85	19.87	19.12	19.40	4366909
2014-06-02	19.21	19.30	18.59	18.65	4750236
2014-06-03	18.74	19.06	18.54	18.82	3615889
2014-06-04	18.74	19.16	18.67	18.99	4994685
2014-06-05	22.00	22.75	21.53	22.48	20186426
2014-06-06	22.53	22.94	22.17	22.23	5915891
2014-06-09	22.23	22.78	22.15	22.51	3777386
2014-06-10	22.47	22.90	22.45	22.68	2820039
2014-06-11	22.45	22.80	22.30	22.42	2652012
2014-06-12	22.39	22.53	22.02	22.19	3094167
2014-06-13	22.00	22.39	21.94	22.31	2503237
2014-06-16	22.37	22.50	22.16	22.40	2241134
2014-06-17	22.32	22.79	22.28	22.51	2916127
2014-06-18	22.48	22.54	22.14	22.31	3074578
2014-06-19	22.33	22.39	22.12	22.24	2809890
2014-06-20	22.29	22.36	22.20	22.31	3132155
2014-06-23	22.07	22.15	21.83	21.96	3413719
2014-06-24	21.97	22.19	21.61	21.73	2434231
2014-06-25	21.60	21.63	21.29	21.53	2010859
2014-06-26	21.49	21.61	21.31	21.59	2415229
2014-06-27	21.42	21.67	21.40	21.52	2125186
2014-06-30	21.45	21.73	21.35	21.66	1569546
2014-07-01	21.80	22.28	21.70	21.90	2300833
2014-07-02	21.96	22.46	21.91	22.15	2800897
2014-07-03	22.18	22.23	21.94	22.17	1288224
2014-07-07	22.11	22.46	21.98	22.03	3109624
2014-07-08	22.15	22.15	20.85	21.12	5069289
2014-07-09	21.15	21.22	20.81	20.93	2686365
2014-07-10	20.59	20.85	20.26	20.55	3699014
2014-07-11	20.56	20.69	20.43	20.55	2005386
2014-07-14	20.74	20.78	20.36	20.49	1855795
2014-07-15	20.48	20.62	20.11	20.24	2732046
2014-07-16	20.50	20.57	20.06	20.11	3345353
2014-07-17	19.86	20.25	19.86	19.90	2085501
2014-07-18	20.04	20.13	19.84	19.99	3558451
2014-07-21	19.95	20.09	19.84	19.96	1879544
2014-07-22	20.14	20.80	20.09	20.57	3308260
2014-07-23	20.35	20.35	19.78	19.91	3967811
2014-07-24	20.01	20.14	19.69	19.78	3765469
2014-07-25	19.70	19.78	19.51	19.62	1540249
2014-07-28	19.64	19.79	19.39	19.54	2353243
2014-07-29	19.57	19.73	19.47	19.48	1611999
2014-07-30	19.63	20.06	19.52	19.93	3797598
2014-07-31	19.67	19.90	19.48	19.53	2319922
2014-08-01	19.49	19.50	18.77	19.10	3202787
2014-08-04	19.15	19.23	18.80	18.97	2023712
2014-08-05	18.80	19.36	18.76	19.26	2383057
2014-08-06	19.09	19.62	19.06	19.39	1391381
2014-08-07	19.44	19.63	19.13	19.19	1322022
2014-08-08	19.26	19.35	19.08	19.12	1685256
2014-08-11	19.26	19.67	19.21	19.57	1685092
2014-08-12	19.46	19.51	19.08	19.22	1610187
2014-08-13	19.11	19.23	18.68	18.77	4812183
2014-08-14	18.79	19.34	18.64	19.04	4389242
2014-08-15	19.18	19.18	18.67	18.82	2037913
2014-08-18	19.12	19.39	18.94	19.34	2894861
2014-08-19	19.23	19.38	19.16	19.27	3016060
2014-08-20	19.18	19.57	19.16	19.53	1884409
2014-08-21	19.56	20.10	19.51	20.08	3061100
2014-08-22	19.99	20.21	19.81	19.84	1808483
2014-08-25	20.00	20.16	19.88	19.93	1974412
2014-08-26	20.02	20.91	19.97	20.74	4645118
2014-08-27	20.88	20.98	20.48	20.60	2586519
2014-08-28	20.45	20.64	20.36	20.47	1526036
2014-08-29	20.52	20.74	20.43	20.69	2038547
2014-09-02	20.82	20.82	20.13	20.16	4088929
2014-09-03	20.33	20.49	20.05	20.46	5558874
2014-09-04	19.25	19.35	18.36	18.51	15662519
2014-09-05	18.98	19.52	18.86	19.38	6912289
2014-09-08	19.42	19.60	19.21	19.29	2131590
2014-09-09	19.24	19.62	19.10	19.42	3313408
2014-09-10	19.48	19.66	19.21	19.40	2478641
2014-09-11	19.58	19.95	19.47	19.65	3991487
2014-09-12	19.66	19.81	19.34	19.41	3060501
2014-09-15	19.41	19.46	19.08	19.21	2814588
2014-09-16	19.11	19.25	19.04	19.11	3544243
2014-09-17	19.07	19.41	19.02	19.13	3340846
2014-09-18	19.17	19.25	19.07	19.24	1912231
2014-09-19	19.24	19.31	18.78	18.86	2315384
2014-09-22	18.49	18.59	17.77	17.79	6031035
2014-09-23	17.76	18.03	17.68	17.78	3877496
2014-09-24	17.78	17.99	17.73	17.91	1937931
2014-09-25	17.81	17.88	17.35	17.35	3365378
2014-09-26	17.40	17.50	17.13	17.21	3134127
2014-09-29	17.00	17.18	16.83	17.03	4324321
2014-09-30	17.00	17.09	16.66	16.72	4050208
2014-10-01	16.74	16.94	16.57	16.72	4466841
2014-10-02	16.72	16.90	16.23	16.77	3456387
2014-10-03	16.97	16.97	16.52	16.53	3448749
2014-10-06	16.65	16.65	15.86	16.25	4678984
2014-10-07	16.18	16.26	15.81	15.84	4607528
2014-10-08	15.91	16.29	15.38	16.27	4432086
2014-10-09	16.17	16.23	15.34	15.54	4778665
2014-10-10	15.29	15.35	14.47	14.51	5565282
2014-10-13	14.47	14.75	14.06	14.25	3692098
2014-10-14	14.35	14.53	13.99	14.16	4870764
2014-10-15	13.96	14.65	13.77	14.54	6881801
2014-10-16	14.52	15.35	14.37	15.10	5684225
2014-10-17	15.31	15.58	15.08	15.13	4752367
2014-10-20	15.10	15.55	15.04	15.55	3576719
2014-10-21	15.64	16.32	15.63	16.16	4184514
2014-10-22	16.15	16.18	15.52	15.53	2598837
2014-10-23	15.93	16.75	15.86	16.59	4876901
2014-10-24	16.50	16.52	16.07	16.24	3150602
2014-10-27	16.11	16.14	15.86	16.08	1712334
2014-10-28	16.11	16.60	16.03	16.58	2271733
2014-10-29	16.61	16.68	16.15	16.37	2396281
2014-10-30	16.40	16.72	16.21	16.57	2122915
2014-10-31	16.89	16.93	16.61	16.76	2278330
2014-11-03	16.79	17.04	16.70	16.82	1660626
2014-11-04	16.68	16.93	16.50	16.61	1817635
2014-11-05	16.75	16.75	16.25	16.33	2150498
2014-11-06	16.32	16.65	16.30	16.39	1529112
2014-11-07	16.43	16.74	16.36	16.62	1753075
2014-11-10	15.98	16.03	15.18	15.31	5482488
2014-11-11	15.38	15.46	15.25	15.32	2208638
2014-11-12	15.12	15.42	14.93	15.17	2951678
2014-11-13	15.13	15.13	14.70	14.92	1066161
2014-11-14	14.82	15.22	14.69	15.15	1661799
2014-11-17	15.09	15.28	14.90	14.93	1791202
2014-11-18	14.98	15.37	14.93	15.20	2918724
2014-11-19	15.13	15.53	15.00	15.44	4039823
2014-11-20	15.38	15.98	15.25	15.90	3809452
2014-11-21	16.38	16.53	16.05	16.47	5135630
2014-11-24	16.48	16.80	16.36	16.76	2918274
2014-11-25	16.77	16.92	16.50	16.75	1986305
2014-11-26	16.77	16.84	16.63	16.74	1501851
2014-11-28	16.73	16.74	16.31	16.53	969574
2014-12-01	16.51	16.55	16.16	16.26	2308346
2014-12-02	16.27	16.30	15.88	15.96	3081374
2014-12-03	15.95	16.59	15.90	16.55	3111733
2014-12-04	16.51	16.60	16.26	16.38	2602815
2014-12-05	16.35	16.99	16.32	16.87	2581037
2014-12-08	16.87	17.45	16.81	17.23	5717452
2014-12-09	17.00	17.65	16.73	17.59	3701090
2014-12-10	17.59	17.59	16.86	16.96	3543760
2014-12-11	18.00	18.95	17.65	18.14	11545657
2014-12-12	17.99	18.67	17.88	18.12	4642335
2014-12-15	18.41	18.57	18.05	18.13	4924978
2014-12-16	17.98	18.44	17.83	18.06	4220382
2014-12-17	18.15	18.65	18.01	18.59	4529055
2014-12-18	18.94	19.32	18.80	19.27	5921837
2014-12-19	19.33	19.63	19.15	19.36	4933950
2014-12-22	18.52	19.53	18.51	19.48	2392851
2014-12-23	19.94	20.10	19.66	19.83	3879568
2014-12-24	19.78	20.14	19.78	19.86	1211758
2014-12-26	20.00	20.04	19.68	19.85	1048617
2014-12-29	19.87	20.06	19.70	19.84	1496095
2014-12-30	19.72	19.95	19.59	19.62	1368321
2014-12-31	19.70	19.77	19.40	19.41	1405364
2015-01-02	19.53	19.71	19.19	19.54	1375864
2015-01-05	19.41	19.88	19.36	19.54	2463007
2015-01-06	19.54	19.61	18.81	19.07	2787854
2015-01-07	19.31	19.39	18.92	19.04	3381267
2015-01-08	19.26	19.71	19.24	19.55	2642320
2015-01-09	19.64	19.66	19.21	19.31	1867925
2015-01-12	19.27	19.68	19.03	19.35	2543391
2015-01-13	19.57	19.80	18.87	19.10	3237585
2015-01-14	18.82	19.42	18.71	19.40	2458226
2015-01-15	19.48	19.61	18.57	18.61	3082938
2015-01-16	18.58	19.28	18.52	19.15	2317839
2015-01-20	19.26	19.29	18.65	18.79	2264627
2015-01-21	18.81	19.39	18.81	19.21	3248020
2015-01-22	19.51	19.55	19.06	19.45	1894334
2015-01-23	19.77	20.32	19.64	19.69	3128288
2015-01-26	19.72	19.72	19.34	19.62	1570369
2015-01-27	19.21	19.50	19.09	19.38	2569290
2015-01-28	19.65	20.30	19.42	19.44	3589524
2015-01-29	19.52	19.55	18.49	19.41	4525075
2015-01-30	19.20	19.47	18.49	18.52	3167822
2015-02-02	18.57	18.68	17.86	18.62	2967041
2015-02-03	18.80	19.08	18.40	18.95	2896346
2015-02-04	18.84	19.14	18.67	18.72	1429253
2015-02-05	18.76	19.44	18.76	19.34	2391649
2015-02-06	19.31	19.72	19.31	19.53	1961311
2015-02-09	19.42	19.73	19.34	19.56	1289079
2015-02-10	19.72	19.86	19.55	19.69	1385285
2015-02-11	19.62	19.90	19.57	19.74	1347116
2015-02-12	20.02	20.18	19.81	19.84	2640502
2015-02-13	19.84	20.20	19.78	20.08	1928372
2015-02-17	20.07	20.19	19.81	20.19	1407825
2015-02-18	20.18	20.36	20.14	20.30	1688318
2015-02-19	20.17	20.45	20.13	20.20	1516568
2015-02-20	20.19	20.36	19.93	20.31	1342082
2015-02-23	20.24	20.31	19.91	20.03	1614040
2015-02-24	19.98	20.52	19.93	20.39	3000055
2015-02-25	20.58	20.86	20.46	20.79	3481061
2015-02-26	20.84	21.17	20.76	20.91	2443601
2015-02-27	20.92	21.14	20.84	20.92	2066367
2015-03-02	21.01	21.21	20.90	20.98	2885720
2015-03-03	20.97	21.00	20.47	20.75	2606604
2015-03-04	20.71	20.85	20.45	20.60	4563415
2015-03-05	20.98	21.15	19.88	20.64	7041194
2015-03-06	20.96	21.14	20.69	21.05	5679372
2015-03-09	21.20	21.41	21.00	21.26	4163392
2015-03-10	21.06	21.18	20.81	20.82	3093296
2015-03-11	20.85	21.00	20.65	20.93	2245636
2015-03-12	21.00	21.05	20.64	20.83	2487050
2015-03-13	20.78	20.81	20.34	20.64	3945827
2015-03-16	20.69	21.45	20.66	21.40	3539687
2015-03-17	21.26	21.47	21.16	21.17	2425343
2015-03-18	21.17	21.47	20.94	21.30	1995614
2015-03-19	20.97	21.19	20.44	20.47	3517820
2015-03-20	20.59	20.95	20.49	20.63	3569863
2015-03-23	20.32	20.54	20.11	20.19	4600484
2015-03-24	20.28	21.04	20.28	20.53	4538977
2015-03-25	20.61	20.99	20.14	20.21	3988319
2015-03-26	20.10	20.21	19.91	19.98	2707301
2015-03-27	19.93	20.00	19.03	19.17	5836595
2015-03-30	19.23	19.43	18.95	19.40	3619037
2015-03-31	19.40	19.65	19.22	19.31	2577383
2015-04-01	19.10	19.43	19.00	19.16	1945509
2015-04-02	19.16	19.42	18.98	18.99	2145993
2015-04-06	18.85	19.38	18.75	19.28	2282385
2015-04-07	19.31	19.59	19.26	19.38	1801118
2015-04-08	19.43	19.78	19.39	19.61	2851256
2015-04-09	19.65	20.08	19.57	19.98	2482761
2015-04-10	20.03	20.13	19.76	19.86	2599808
2015-04-13	19.85	20.07	19.81	19.92	1693003
2015-04-14	20.52	21.58	20.43	21.38	9150068
2015-04-15	21.17	21.45	20.85	21.37	3751388
2015-04-16	21.31	21.61	21.20	21.61	3208007
2015-04-17	21.46	21.52	21.21	21.46	3048682
2015-04-20	21.62	21.93	21.61	21.85	2247612
2015-04-21	21.79	21.94	21.69	21.70	1533292
2015-04-22	21.72	22.00	21.39	21.97	2902999
2015-04-23	21.76	21.94	21.55	21.69	2486166
2015-04-24	22.19	22.24	21.93	22.17	2796134
2015-04-27	22.18	22.33	21.84	21.87	1639250
2015-04-28	21.86	22.40	21.76	22.35	3122848
2015-04-29	22.25	22.50	22.13	22.34	2997100
2015-04-30	22.24	22.29	21.23	21.30	3102839
2015-05-01	21.34	21.55	21.16	21.29	3410562
2015-05-04	21.91	22.14	21.30	21.62	7143518
2015-05-05	21.56	21.67	21.01	21.08	2829050
2015-05-06	21.16	21.23	20.67	21.09	2612414
2015-05-07	21.11	21.51	20.92	21.43	2265108
2015-05-08	21.71	22.14	21.65	22.06	3515590
2015-05-11	22.02	22.29	21.90	22.06	1909597
2015-05-12	21.96	22.16	21.66	22.03	1726279
2015-05-13	22.00	22.10	21.88	22.02	2211198
2015-05-14	22.06	22.40	21.89	22.33	1781119
2015-05-15	22.29	22.52	22.18	22.50	1603944
2015-05-18	22.50	22.93	22.36	22.85	2175772
2015-05-19	22.88	23.02	22.69	22.91	1701422
2015-05-20	23.06	23.31	22.80	23.09	2969900
2015-05-21	23.04	23.22	22.82	23.14	1449080
2015-05-22	23.03	23.33	22.95	23.24	1594750
2015-05-26	23.30	23.39	22.96	23.16	2056208
2015-05-27	23.45	23.95	23.24	23.76	3569909
2015-05-28	23.68	24.07	23.58	24.05	3567525
2015-05-29	24.01	24.55	23.89	24.12	4741045
2015-06-01	24.24	24.38	23.73	24.05	2911684
2015-06-02	24.00	24.42	23.80	24.20	3274760
2015-06-03	24.57	24.75	24.25	24.44	6280434
2015-06-04	25.37	25.49	24.52	24.64	6424729
2015-06-05	24.97	25.18	24.63	25.00	4714347
2015-06-08	24.91	25.00	24.20	24.63	4405226
2015-06-09	24.68	24.86	24.29	24.65	1951560
2015-06-10	24.72	25.30	24.66	25.19	4030173
2015-06-11	25.28	25.60	25.18	25.49	3443341
2015-06-12	25.33	25.75	25.30	25.64	3051450
2015-06-15	25.46	26.00	25.30	25.90	3348931
2015-06-16	25.83	25.95	25.45	25.61	2887476
2015-06-17	25.67	26.13	25.60	26.03	2974121
2015-06-18	26.02	26.20	25.94	25.97	2686242
2015-06-19	26.00	26.00	25.49	25.66	2763346
2015-06-22	25.45	25.82	25.32	25.48	2744369
2015-06-23	25.58	25.59	25.21	25.41	2229817
2015-06-24	25.28	25.38	24.97	25.04	1541036
2015-06-25	25.18	25.24	24.98	25.07	1886725
2015-06-26	25.06	25.07	24.06	24.37	4160763
2015-06-29	23.98	24.25	23.60	23.69	2363877
2015-06-30	23.85	23.94	23.37	23.68	2422075
2015-07-01	24.03	24.45	23.90	24.39	4287084
2015-07-02	24.39	24.54	23.95	24.08	2118509
2015-07-06	23.92	24.36	23.79	23.94	2217595
2015-07-07	23.94	23.94	23.25	23.84	2350087
2015-07-08	23.58	23.60	23.10	23.22	3199302
2015-07-09	23.58	23.73	23.16	23.27	2558358
2015-07-10	23.75	23.98	23.53	23.80	1878258
2015-07-13	23.92	24.35	23.88	24.29	2820445
2015-07-14	24.26	24.61	24.19	24.49	2009728
2015-07-15	24.48	24.72	24.20	24.32	1846985
2015-07-16	24.56	25.36	24.56	25.27	3052900
2015-07-17	25.58	26.10	25.37	25.59	4061406
2015-07-20	25.56	25.59	24.87	24.95	1858216
2015-07-21	25.00	25.57	25.00	25.53	2730548
2015-07-22	25.64	25.64	25.04	25.14	2145212
2015-07-23	25.41	25.77	25.17	25.59	3690644
2015-07-24	26.14	26.50	25.72	25.77	2634446
2015-07-27	25.45	25.67	24.82	25.02	2618428
2015-07-28	25.15	25.29	24.90	25.01	2066885
2015-07-29	24.87	25.00	24.46	24.86	1782534
2015-07-30	24.52	25.22	24.36	25.10	2205398
2015-07-31	25.22	25.69	25.07	25.45	2885531
2015-08-03	25.39	25.49	24.81	24.96	2133054
2015-08-04	24.99	24.99	24.61	24.66	1927974
2015-08-05	24.83	25.19	24.63	24.67	2680805
2015-08-06	24.74	24.84	23.80	23.92	2804724
2015-08-07	23.68	23.74	23.41	23.54	3500036
2015-08-10	23.69	23.72	23.37	23.60	5984439
2015-08-11	23.31	23.53	22.74	22.75	4598654
2015-08-12	22.81	23.80	22.73	23.57	4184750
2015-08-13	23.81	24.27	23.68	23.71	2378868
2015-08-14	23.45	23.66	23.25	23.56	1356199
2015-08-17	23.25	24.28	23.23	24.26	1942700
2015-08-18	24.08	24.21	23.58	23.63	2304667
2015-08-19	23.55	23.99	23.15	23.24	2189544
2015-08-20	23.00	23.22	21.51	21.62	4739710
2015-08-21	21.23	22.25	20.99	21.68	2997435
2015-08-24	20.02	21.69	17.97	20.56	3842765
2015-08-25	21.32	21.32	20.39	20.40	2594658
2015-08-26	21.28	22.42	21.13	22.33	4894856
2015-08-27	22.51	22.67	21.93	22.57	2526758
2015-08-28	22.52	22.87	22.41	22.86	2247240
2015-08-31	22.60	22.68	22.15	22.36	2304045
2015-09-01	21.79	22.36	21.79	22.00	2201207
2015-09-02	22.42	22.51	21.87	22.49	3569871
2015-09-03	21.51	23.29	20.76	22.98	11301160
2015-09-04	22.47	23.04	22.37	22.51	4021861
2015-09-08	22.93	22.99	22.59	22.94	3555262
2015-09-09	23.58	23.84	22.68	22.71	5099315
2015-09-10	22.81	22.84	22.35	22.52	3039068
2015-09-11	22.21	22.36	21.64	22.02	3511161
2015-09-14	22.17	22.25	21.89	21.91	1981190
2015-09-15	21.94	22.53	21.93	22.40	2322944
2015-09-16	22.35	22.75	22.26	22.69	3015776
2015-09-17	22.71	23.18	22.42	22.82	5402750
2015-09-18	22.35	22.68	22.01	22.13	3339920
2015-09-21	21.85	22.63	21.85	22.21	1935593
2015-09-22	21.88	21.98	21.35	21.59	2867644
2015-09-23	21.66	21.86	21.24	21.36	2859556
2015-09-24	21.13	21.19	20.68	20.94	3119412
2015-09-25	21.21	21.25	20.53	20.69	3138824
2015-09-28	20.62	20.91	20.20	20.30	3145700
2015-09-29	20.34	20.65	20.03	20.19	2853811
2015-09-30	20.55	20.80	20.32	20.72	2755527
2015-10-01	20.75	21.15	20.62	21.07	2781757
2015-10-02	20.78	22.03	20.57	22.00	3127397
2015-10-05	22.12	22.65	22.03	22.56	2925713
2015-10-06	22.51	22.80	22.32	22.48	2006252
2015-10-07	22.65	22.89	21.91	22.71	2395213
2015-10-08	22.71	22.91	22.20	22.70	1863121
2015-10-09	22.62	22.86	22.41	22.75	2192245
2015-10-12	22.76	22.81	22.35	22.59	1262847
2015-10-13	22.42	22.67	21.82	21.83	2366450
2015-10-14	21.85	22.54	21.83	22.34	2622778
2015-10-15	22.40	23.06	22.31	23.03	2163279
2015-10-16	23.06	23.10	22.67	22.92	1429762
2015-10-19	22.82	23.11	22.59	23.00	1684074
2015-10-20	22.92	23.39	22.92	23.30	2264321
2015-10-21	23.34	23.48	22.96	22.97	1980246
2015-10-22	23.15	23.80	23.15	23.53	2003455
2015-10-23	23.76	23.80	23.37	23.53	1730781
2015-10-26	23.78	24.63	23.74	24.60	4675211
2015-10-27	23.20	23.56	22.79	23.10	6514531
2015-10-28	23.30	24.18	23.05	24.16	3774849
2015-10-29	24.00	24.05	23.45	23.90	2460898
2015-10-30	23.89	24.22	23.67	24.14	2361402
2015-11-02	24.16	24.55	24.15	24.43	1451484
2015-11-03	24.47	24.87	24.40	24.55	2163223
2015-11-04	24.59	24.76	24.32	24.56	2475618
2015-11-05	24.50	24.69	24.06	24.49	2068456
2015-11-06	24.42	24.96	24.21	24.90	1950197
2015-11-09	24.84	24.90	24.16	24.43	2040698
2015-11-10	24.24	24.43	23.67	23.74	2457094
2015-11-11	23.90	24.06	23.66	23.75	1948519
2015-11-12	23.54	23.95	23.34	23.72	2110661
2015-11-13	23.55	23.97	23.33	23.87	2210409
2015-11-16	23.70	24.24	23.55	24.18	2451301
2015-11-17	24.20	24.46	23.98	24.13	1826880
2015-11-18	24.14	24.31	23.81	24.29	2062995
2015-11-19	24.30	24.38	23.89	23.98	1626464
2015-11-20	24.14	24.64	24.02	24.61	2074537
2015-11-23	24.65	25.19	24.55	24.89	1804939
2015-11-24	24.76	25.30	24.68	25.21	1729909
2015-11-25	25.22	25.39	25.08	25.19	1096060
2015-11-27	25.25	25.38	25.12	25.30	527721
2015-11-30	25.38	25.46	24.92	25.04	1265046
2015-12-01	25.09	25.31	24.74	25.09	1503137
2015-12-02	25.04	25.18	24.66	24.76	1725003
2015-12-03	24.90	25.00	24.33	24.47	1852178
2015-12-04	24.55	25.22	24.47	25.05	2781262
2015-12-07	24.98	25.06	24.54	24.66	2254031
2015-12-08	24.31	24.54	24.06	24.35	3183825
2015-12-09	24.28	24.37	23.64	24.11	4160106
2015-12-10	20.31	21.02	19.76	20.04	25476045
2015-12-11	19.93	20.73	19.39	19.81	9055589
2015-12-14	19.78	19.87	19.20	19.28	6780647
2015-12-15	19.42	19.53	19.20	19.35	3281514
2015-12-16	19.49	19.61	18.98	19.30	4179552
2015-12-17	19.46	19.89	19.45	19.74	4651322
2015-12-18	19.66	19.85	19.50	19.80	6168453
2015-12-21	19.96	20.33	19.85	20.32	5493408
2015-12-22	20.32	20.41	20.08	20.40	2108593
2015-12-23	20.47	20.75	20.44	20.67	1939958
2015-12-24	20.62	20.83	20.58	20.70	1174202
2015-12-28	20.67	20.93	20.52	20.91	1970670
2015-12-29	20.99	21.38	20.95	21.21	2284894
2015-12-30	21.15	21.34	20.88	20.92	1510374
2015-12-31	20.86	21.09	20.68	20.69	1532293
2016-01-04	20.19	20.36	19.75	20.24	3919310
2016-01-05	20.35	20.37	19.91	20.05	3200746
2016-01-06	19.74	19.89	19.27	19.52	3456328
2016-01-07	19.13	19.18	18.43	18.62	4180734
2016-01-08	18.80	18.82	18.10	18.17	3222092
2016-01-11	18.33	18.64	17.97	18.16	2033317
2016-01-12	18.73	19.39	18.14	18.57	3660206
2016-01-13	18.69	18.96	18.16	18.34	2650044
2016-01-14	18.38	18.56	18.01	18.33	2383382
2016-01-15	17.77	18.23	17.66	18.02	2840013
2016-01-19	18.25	18.38	17.46	17.59	2740184
2016-01-20	17.28	17.57	16.63	17.34	3793960
2016-01-21	17.50	17.89	17.30	17.45	2941459
2016-01-22	17.77	18.23	17.52	17.99	2289692
2016-01-25	17.92	18.02	17.57	17.60	1539270
2016-01-26	17.75	18.12	17.53	18.04	2985573
2016-01-27	17.77	18.26	17.62	17.80	1981940
2016-01-28	17.99	18.10	17.24	17.28	2603250
2016-01-29	17.42	17.81	17.41	17.77	3999231
2016-02-01	17.70	18.02	17.35	17.94	2773914
2016-02-02	17.76	18.43	17.64	17.77	3245959
2016-02-03	18.35	18.61	18.16	18.59	3123935
2016-02-04	18.50	19.34	18.46	19.17	3257650
2016-02-05	19.29	19.52	18.58	18.62	3192019
2016-02-08	18.34	18.51	17.34	17.66	3206703
2016-02-09	17.42	17.98	17.23	17.79	3694883
2016-02-10	17.86	18.26	17.31	17.59	3200780
2016-02-11	17.28	17.73	17.15	17.50	2361149
2016-02-12	17.82	18.37	17.48	18.28	2662385
2016-02-16	18.56	19.34	18.47	19.29	2816631
2016-02-17	19.41	19.81	19.36	19.52	2367745
2016-02-18	19.50	19.72	19.10	19.38	2253835
2016-02-19	19.32	19.62	19.18	19.57	1391389
2016-02-22	19.98	20.16	19.85	20.02	2148677
2016-02-23	20.01	20.16	19.80	19.89	2317607
2016-02-24	19.65	20.71	19.47	20.66	2946116
2016-02-25	20.73	20.95	20.21	20.71	2111310
2016-02-26	20.81	21.12	20.57	20.75	3332056
2016-02-29	20.75	20.84	20.45	20.50	3296900
2016-03-01	20.77	21.14	20.64	21.00	3628027
2016-03-02	20.99	21.08	20.04	20.71	7050321
2016-03-03	16.95	17.50	16.32	16.99	30135255
2016-03-04	17.17	17.39	16.77	17.28	8368573
2016-03-07	17.12	17.25	16.87	16.96	4150497
2016-03-08	16.95	16.97	16.56	16.63	5234604
2016-03-09	16.75	17.45	16.67	17.45	5141538
2016-03-10	17.45	17.80	16.98	17.13	3965201
2016-03-11	17.40	17.68	17.29	17.55	3191712
2016-03-14	17.47	17.71	17.38	17.55	2261311
2016-03-15	17.38	17.42	16.81	16.93	3661660
2016-03-16	16.93	17.36	16.81	17.28	2730307
2016-03-17	17.28	18.02	17.14	18.01	3613200
2016-03-18	18.09	18.44	17.83	18.21	4328651
2016-03-21	17.96	18.41	17.91	18.21	2436914
2016-03-22	18.23	19.00	18.10	18.91	4691345
2016-03-23	18.78	18.87	18.27	18.31	3060220
2016-03-24	18.20	18.73	18.01	18.57	2203498
2016-03-28	18.57	18.58	18.19	18.28	1835817
2016-03-29	18.25	18.93	18.15	18.87	2583758
2016-03-30	18.96	19.20	18.66	18.76	2277040
2016-03-31	18.73	19.07	18.68	19.02	1935708
2016-04-01	18.76	19.07	18.70	18.85	1654492
2016-04-04	18.86	18.94	18.55	18.65	1715405
2016-04-05	18.46	18.58	18.32	18.33	1521353
2016-04-06	18.42	18.67	18.28	18.64	1853021
2016-04-07	18.48	18.53	17.66	17.71	4287555
2016-04-08	17.85	18.27	17.83	18.21	3351851
2016-04-11	18.24	18.37	17.89	17.90	2056732
2016-04-12	17.70	17.76	17.35	17.47	4083790
2016-04-13	17.61	18.14	17.61	17.96	2453378
2016-04-14	17.98	18.10	17.71	17.94	2383063
2016-04-15	17.86	18.00	17.54	17.80	2449436
2016-04-18	17.72	18.06	17.57	17.80	1846631
2016-04-19	17.86	17.86	17.26	17.27	2669889
2016-04-20	17.21	17.31	16.90	17.09	5937866
2016-04-21	17.06	17.22	16.62	16.67	6542035
2016-04-22	16.74	17.23	16.71	17.10	3069702
2016-04-25	17.01	17.17	16.73	16.89	2340475
2016-04-26	16.95	17.37	16.89	17.35	2346390
2016-04-27	17.00	17.44	17.00	17.40	1894941
2016-04-28	16.95	17.14	16.57	16.63	4292892
2016-04-29	16.71	16.87	16.50	16.83	3483199
2016-05-02	16.82	17.01	16.65	16.81	2396444
2016-05-03	16.67	16.71	16.38	16.49	2370027
2016-05-04	16.50	16.64	16.05	16.06	2677713
2016-05-05	16.14	16.31	16.00	16.02	2673011
2016-05-06	15.97	16.29	15.73	16.26	2228413
2016-05-09	16.29	16.35	16.01	16.16	2140987
2016-05-10	16.15	16.40	16.03	16.15	3188320
2016-05-11	16.16	16.30	16.10	16.24	2564599
2016-05-12	16.29	16.37	15.76	15.83	2008273
2016-05-13	15.74	16.05	15.62	15.73	2212768
2016-05-16	15.73	15.98	15.65	15.86	3205984
2016-05-17	15.89	16.54	15.79	16.16	3461124
2016-05-18	16.06	16.54	15.97	16.31	3922217
2016-05-19	16.32	16.41	15.70	15.89	2898371
2016-05-20	16.00	16.24	15.95	16.10	1825418
2016-05-23	16.10	16.45	16.03	16.29	2777942
2016-05-24	16.45	16.86	16.40	16.82	3300043
2016-05-25	16.75	16.94	16.66	16.84	1816655
2016-05-26	16.84	16.98	16.77	16.86	1975123
2016-05-27	16.91	17.21	16.78	17.20	2748330
2016-05-31	17.29	17.55	17.20	17.46	2743482
2016-06-01	17.36	17.82	17.32	17.76	4355863
2016-06-02	19.57	20.45	19.33	20.03	15379304
2016-06-03	19.98	21.18	19.98	21.03	8487173
2016-06-06	21.03	21.38	20.98	21.27	4167768
2016-06-07	21.29	21.75	21.27	21.75	3590267
2016-06-08	21.75	21.87	21.64	21.68	4277408
2016-06-09	21.57	21.69	21.41	21.61	2900419
2016-06-10	21.33	21.60	20.98	21.12	3387571
2016-06-13	21.07	21.39	20.82	20.86	2699217
2016-06-14	20.85	21.11	20.75	20.91	2246383
2016-06-15	20.95	21.21	20.84	20.86	2964861
2016-06-16	20.73	20.99	20.52	20.99	2734813
2016-06-17	20.94	20.99	20.58	20.65	3199422
2016-06-20	20.93	21.01	20.62	20.64	1605020
2016-06-21	20.40	20.46	20.13	20.30	2484518
2016-06-22	20.33	20.50	20.07	20.11	2210447
2016-06-23	20.24	20.59	20.19	20.59	2435680
2016-06-24	19.50	19.79	19.08	19.11	6179695
2016-06-27	19.04	19.04	17.86	17.95	4342785
2016-06-28	18.24	18.41	17.71	18.34	4967253
2016-06-29	18.52	18.72	18.04	18.64	4625174
2016-06-30	18.66	18.84	18.48	18.75	2936318
2016-07-01	18.75	19.05	18.28	18.47	2104354
2016-07-05	18.26	18.36	17.90	18.00	2465131
2016-07-06	17.89	18.15	17.59	18.09	3296076
2016-07-07	18.23	18.50	18.15	18.37	2326897
2016-07-08	18.56	19.16	18.56	19.09	3404527
2016-07-11	19.19	19.42	19.02	19.39	2525504
2016-07-12	19.56	20.01	19.46	19.95	3638418
2016-07-13	20.17	20.22	19.58	19.68	3727785
2016-07-14	19.92	19.98	19.48	19.48	2083300
2016-07-15	19.57	20.20	19.35	20.00	5454857
2016-07-18	20.05	20.25	19.98	20.17	2270471
2016-07-19	20.21	20.33	19.94	20.01	1769369
2016-07-20	20.11	20.29	20.00	20.26	1415874
2016-07-21	20.15	20.27	19.89	19.94	1559328
2016-07-22	19.93	20.11	19.70	20.08	1386696
2016-07-25	20.15	20.47	19.97	20.31	1661781
2016-07-26	20.32	20.68	20.32	20.52	1725748
2016-07-27	20.50	20.79	20.15	20.41	1855386
2016-07-28	18.84	19.39	18.50	19.39	9424828
2016-07-29	19.42	19.52	18.90	19.19	3445330
2016-08-01	19.20	19.44	19.17	19.24	1687957
2016-08-02	19.29	19.29	18.72	18.76	2701279
2016-08-03	18.86	19.55	18.86	19.53	2757425
2016-08-04	19.49	19.84	19.49	19.71	2453909
2016-08-05	19.85	20.36	19.79	20.22	1961088
2016-08-08	20.32	20.41	19.90	19.98	1208572
2016-08-09	20.19	20.41	20.07	20.28	1925439
2016-08-10	20.45	20.64	20.09	20.50	1980343
2016-08-11	20.54	20.74	20.38	20.60	1855652
2016-08-12	20.57	20.88	20.50	20.81	2385292
2016-08-15	20.84	21.48	20.74	21.32	3205467
2016-08-16	21.27	22.16	21.21	21.88	4850347
2016-08-17	21.81	21.83	21.18	21.26	3396263
2016-08-18	21.19	21.59	21.01	21.50	1813078
2016-08-19	21.45	21.70	21.39	21.58	1875413
2016-08-22	21.55	21.90	21.50	21.87	2412848
2016-08-23	22.00	22.07	21.88	21.93	2267899
2016-08-24	21.96	22.21	21.82	21.88	1719833
2016-08-25	21.79	21.87	21.26	21.80	1939175
2016-08-26	21.79	21.82	21.41	21.64	1748381
2016-08-29	21.67	21.73	21.55	21.67	1957939
2016-08-30	21.70	21.99	21.58	21.73	1658354
2016-08-31	21.74	21.85	21.27	21.45	4494104
2016-09-01	22.32	23.60	22.25	23.17	12256635
2016-09-02	22.93	23.15	22.29	22.89	4303194
2016-09-06	22.87	23.15	22.82	22.98	2406499
2016-09-07	23.50	23.50	22.66	22.75	2434783
2016-09-08	22.75	22.81	22.05	22.18	3180748
2016-09-09	22.26	22.54	21.61	21.66	5730093
2016-09-12	21.42	21.92	21.35	21.84	3193958
2016-09-13	21.66	21.97	21.17	21.29	2887855
2016-09-14	21.30	21.48	20.95	21.08	2318330
2016-09-15	21.10	21.26	20.97	21.16	2777953
2016-09-16	21.17	21.28	20.82	21.24	3780897
2016-09-19	21.44	22.05	21.37	21.77	2774270
2016-09-20	21.72	21.87	21.45	21.46	1504990
2016-09-21	21.37	21.90	21.37	21.83	2306634
2016-09-22	22.05	22.35	21.98	22.26	2275777
2016-09-23	22.15	22.39	22.10	22.16	2048664
2016-09-26	21.96	22.20	21.82	22.03	1529394
2016-09-27	21.98	22.66	21.87	22.65	2288314
2016-09-28	22.65	22.86	22.36	22.41	2318764
2016-09-29	22.37	22.40	21.94	21.95	1708430
2016-09-30	21.96	22.15	21.51	21.80	2881148
2016-10-03	21.71	21.81	21.22	21.30	2426890
2016-10-04	21.37	21.57	21.03	21.19	2588796
2016-10-05	21.38	22.41	21.29	21.95	2838986
2016-10-06	22.03	23.09	21.94	22.67	3463864
2016-10-07	22.64	22.79	22.17	22.33	2375351
2016-10-10	22.50	22.64	22.30	22.32	1760260
2016-10-11	22.28	22.28	21.38	21.42	2970912
2016-10-12	21.04	21.18	20.45	20.96	5482676
2016-10-13	20.67	20.86	20.33	20.84	2339876
2016-10-14	20.95	21.33	20.62	20.80	3344640
2016-10-17	20.72	20.87	20.21	20.21	2190186
2016-10-18	20.53	20.57	20.16	20.34	1580704
2016-10-19	20.30	20.73	20.22	20.65	1173479
2016-10-20	20.44	20.45	19.88	20.12	4658802
2016-10-21	20.00	20.03	19.69	19.93	3189499
2016-10-24	20.15	20.23	19.95	20.05	1496595
2016-10-25	20.04	20.07	19.66	19.89	1532970
2016-10-26	20.21	20.67	20.01	20.39	2241591
2016-10-27	20.46	20.46	19.48	19.55	3624553
2016-10-28	19.52	20.00	19.40	19.51	2371173
2016-10-31	19.54	19.67	19.30	19.38	2608788
2016-11-01	19.46	19.47	18.94	19.21	2711235
2016-11-02	19.44	19.92	19.16	19.34	2969164
2016-11-03	19.37	19.50	19.12	19.27	1699505
2016-11-04	19.20	19.55	19.04	19.25	1711393
2016-11-07	19.67	20.53	19.66	20.34	3282184
2016-11-08	20.25	20.88	20.10	20.51	1944789
2016-11-09	19.92	20.98	19.80	20.90	2395431
2016-11-10	21.09	21.60	20.65	21.18	2483706
2016-11-11	21.05	21.78	20.90	21.74	2779781
2016-11-14	22.27	22.75	22.06	22.50	3542598
2016-11-15	22.42	22.82	22.23	22.64	2101759
2016-11-16	22.33	22.81	22.33	22.53	2147853
2016-11-17	22.18	22.28	21.77	21.96	2571928
2016-11-18	22.16	22.19	21.81	21.93	1638699
2016-11-21	22.01	22.25	21.84	21.95	1197794
2016-11-22	21.94	21.99	21.64	21.95	1718615
2016-11-23	21.92	22.31	21.84	22.28	1478500
2016-11-25	22.46	22.50	22.24	22.45	557334
2016-11-28	22.22	22.28	21.41	21.43	2704711
2016-11-29	21.51	21.96	21.45	21.66	2773833
2016-11-30	21.87	21.91	21.44	21.45	2376661
2016-12-01	21.36	21.66	20.67	20.75	1960500
2016-12-02	20.67	20.71	20.25	20.45	3777409
2016-12-05	20.80	21.34	20.65	21.16	2586986
2016-12-06	21.25	21.28	20.92	21.00	4877300
2016-12-07	21.05	21.65	20.94	21.60	3099934
2016-12-08	23.13	24.99	22.78	24.87	15178539
2016-12-09	24.98	25.18	24.36	24.67	5669232
2016-12-12	24.64	24.75	23.73	23.99	4108209
2016-12-13	24.03	24.36	23.71	23.90	3996550
2016-12-14	23.91	24.20	23.60	23.69	2482482
2016-12-15	23.71	24.31	23.71	23.78	3713289
2016-12-16	23.81	23.93	23.22	23.27	4549956
2016-12-19	23.81	24.31	23.75	24.05	3906719
2016-12-20	24.41	24.97	24.33	24.84	4635640
2016-12-21	24.60	24.88	24.47	24.81	2894517
2016-12-22	24.68	25.00	24.41	24.53	2315405
2016-12-23	24.47	24.66	24.35	24.63	1110723
2016-12-27	24.79	25.19	24.74	24.91	1736823
2016-12-28	24.96	24.96	24.18	24.24	2061570
2016-12-29	24.17	24.59	24.17	24.48	1526937
2016-12-30	24.53	24.66	24.28	24.41	1747973
2017-01-03	24.47	24.98	24.24	24.43	2384158
2017-01-04	24.38	24.90	24.34	24.74	2021910
2017-01-05	24.82	25.08	24.13	24.30	2324950
2017-01-06	24.33	24.37	23.87	24.20	3230743
2017-01-09	24.12	24.42	24.01	24.23	1927666
2017-01-10	24.23	24.40	23.98	24.10	2232208
2017-01-11	24.07	24.55	23.90	24.39	2748004
2017-01-12	24.57	24.57	23.76	24.12	1689715
2017-01-13	24.47	24.85	24.46	24.53	2412994
2017-01-17	24.25	24.41	23.53	23.72	2409932
2017-01-18	24.01	24.19	23.81	23.95	1710965
2017-01-19	24.41	24.59	24.01	24.06	2181366
2017-01-20	24.10	24.31	23.81	24.04	1243980
2017-01-23	23.92	24.11	23.62	23.94	1544639
2017-01-24	23.92	24.79	23.89	24.65	2349169
2017-01-25	24.89	25.32	24.85	25.18	3883877
2017-01-26	25.23	25.32	24.57	24.90	3602610
2017-01-27	24.66	25.01	24.51	24.61	1470772
2017-01-30	24.37	24.40	23.97	24.33	1578459
2017-01-31	24.07	24.38	23.93	24.34	2104592
2017-02-01	24.57	24.63	24.00	24.08	1646341
2017-02-02	24.08	24.57	23.75	24.46	2241577
2017-02-03	24.64	24.73	24.42	24.57	1306515
2017-02-06	24.39	24.40	24.08	24.12	1252756
2017-02-07	24.21	24.38	23.95	24.06	1584261
2017-02-08	24.03	24.22	23.66	24.22	1863950
2017-02-09	24.19	24.78	24.16	24.38	2661897
2017-02-10	24.83	25.06	24.62	24.98	2337510
2017-02-13	25.25	25.72	25.10	25.54	3529895
2017-02-14	25.47	25.79	25.33	25.63	1202300
2017-02-15	25.48	25.63	25.11	25.37	2047693
2017-02-16	25.69	25.80	25.35	25.45	3014020
2017-02-17	25.42	25.75	25.15	25.60	1820904
2017-02-21	25.81	26.04	25.65	25.90	2461513
2017-02-22	25.84	26.00	25.62	25.81	1860584
2017-02-23	25.89	25.93	25.16	25.69	2295651
2017-02-24	25.22	25.77	25.17	25.75	1225030
2017-02-27	25.89	26.49	25.64	26.29	4674664
2017-02-28	26.36	26.63	26.18	26.34	3892213
2017-03-01	26.78	26.84	26.14	26.41	2333698
2017-03-02	26.29	26.59	26.11	26.39	2850704
2017-03-03	25.89	26.24	25.64	26.10	3591431
2017-03-06	25.96	26.12	25.61	25.80	2482592
2017-03-07	25.87	26.26	25.64	26.17	4391298
2017-03-08	24.86	25.14	23.52	23.97	16723461
2017-03-09	24.09	24.09	23.41	23.69	8366501
2017-03-10	23.66	23.90	23.42	23.66	5027546
2017-03-13	23.66	23.72	23.09	23.27	4875831
2017-03-14	23.05	23.24	22.73	22.85	5517527
2017-03-15	22.87	23.81	22.85	23.74	5485828
2017-03-16	23.41	23.88	23.41	23.58	2983349
2017-03-17	23.76	23.85	23.53	23.78	3484332
2017-03-20	23.79	23.90	23.56	23.74	2043590
2017-03-21	23.93	24.38	23.52	23.53	3400227
2017-03-22	23.44	23.80	23.18	23.76	2323386
2017-03-23	23.62	23.87	23.46	23.64	2906890
2017-03-24	23.49	23.79	23.46	23.61	1857310
2017-03-27	23.25	23.71	23.12	23.67	2116394
2017-03-28	23.60	23.79	23.49	23.51	1991018
2017-03-29	23.53	23.56	23.21	23.33	1833177
2017-03-30	23.37	23.82	23.34	23.73	1979773
2017-03-31	23.63	23.81	23.46	23.61	1926822
2017-04-03	23.60	23.81	22.94	23.07	2189302
2017-04-04	22.96	23.22	22.63	22.76	2512571
2017-04-05	22.90	22.91	21.86	22.00	3264719
2017-04-06	21.98	22.40	21.95	22.07	3320859
2017-04-07	22.00	22.26	21.93	21.96	2680334
2017-04-10	21.90	22.10	21.72	21.93	3155652
2017-04-11	21.91	22.12	21.69	21.84	2571516
2017-04-12	21.86	21.89	21.43	21.60	1624065
2017-04-13	21.72	22.22	21.65	21.66	2864487
2017-04-17	21.66	21.92	21.55	21.84	1990217
2017-04-18	21.70	22.27	21.55	22.17	3200909
2017-04-19	22.36	22.36	21.67	21.71	4188890
2017-04-20	21.81	22.02	21.67	21.88	2330719
2017-04-21	21.77	22.13	21.74	21.77	1801676
2017-04-24	22.11	22.50	21.86	22.45	5160833
2017-04-25	22.60	23.23	22.57	23.08	4126964
2017-04-26	23.17	23.37	22.89	23.14	2602727
2017-04-27	23.25	23.44	23.11	23.15	1444059
2017-04-28	23.21	23.21	22.85	22.91	2048723
2017-05-01	22.96	23.02	22.78	22.91	1598841
2017-05-02	22.90	22.99	22.52	22.69	1672090
2017-05-03	22.58	22.89	22.47	22.67	2723104
2017-05-04	22.79	22.96	22.48	22.79	2408124
2017-05-05	23.00	23.07	22.74	23.06	1171663
2017-05-08	23.07	23.16	22.89	23.12	1126364
2017-05-09	23.19	23.55	23.14	23.48	1581244
2017-05-10	23.37	23.74	23.30	23.64	2470702
2017-05-11	23.55	23.69	23.26	23.54	1266400
2017-05-12	23.52	23.76	23.18	23.64	1535452
2017-05-15	23.70	24.09	23.67	24.09	2267412
2017-05-16	24.19	24.25	23.91	24.22	2361142
2017-05-17	23.81	23.86	22.98	23.03	3049647
2017-05-18	22.75	22.93	22.35	22.68	3565849
2017-05-19	22.79	23.10	22.66	22.95	1681742
2017-05-22	23.84	24.65	23.56	24.42	4610447
2017-05-23	24.50	24.63	24.26	24.35	2444794
2017-05-24	23.39	23.63	22.98	23.33	4739852
2017-05-25	23.43	23.51	23.00	23.29	3008890
2017-05-26	23.26	23.87	23.14	23.80	2715801
2017-05-30	23.80	23.92	23.45	23.59	4447174
2017-05-31	23.71	23.91	23.15	23.48	7665293
2017-06-01	26.29	27.98	26.20	27.19	21997668
2017-06-02	27.00	27.69	26.98	27.50	8739720
2017-06-05	27.42	27.50	26.66	26.80	7050873
2017-06-06	26.67	27.29	26.52	26.56	6952073
2017-06-07	26.62	26.75	26.35	26.60	3901389
2017-06-08	26.60	26.70	26.25	26.25	4512808
2017-06-09	26.30	26.45	25.09	25.37	5697664
2017-06-12	25.18	25.88	24.83	25.39	5233669
2017-06-13	25.60	25.99	25.52	25.75	2501789
2017-06-14	25.93	25.94	25.23	25.44	2305879
2017-06-15	25.04	25.68	25.01	25.60	1809736
2017-06-16	25.49	25.72	25.34	25.43	2698922
2017-06-19	25.54	25.92	25.50	25.92	2103200
2017-06-20	25.83	25.90	25.45	25.46	1592134
2017-06-21	25.29	25.64	25.18	25.52	1883333
2017-06-22	25.60	26.09	25.42	25.94	5582654
2017-06-23	25.99	26.53	25.75	26.42	3376210
2017-06-26	26.51	26.71	25.97	26.16	2438241
2017-06-27	26.10	26.21	25.77	25.77	2150188
2017-06-28	25.91	26.40	25.75	26.30	2040923
2017-06-29	26.04	26.36	25.13	25.41	5316579
2017-06-30	25.47	25.65	25.01	25.02	2906823
2017-07-03	25.26	25.41	25.00	25.19	992628
2017-07-05	25.19	25.28	24.87	25.19	1526496
2017-07-06	24.87	25.29	24.65	24.94	1979974
2017-07-07	24.99	25.63	24.98	25.58	2210166
2017-07-10	25.73	26.04	25.62	25.87	2458890
2017-07-11	25.87	26.00	25.71	25.90	1665388
2017-07-12	26.10	26.26	25.86	25.98	1920764
2017-07-13	26.20	26.28	25.78	25.80	1717036
2017-07-14	25.69	26.00	25.45	25.67	2015072
2017-07-17	25.70	25.72	25.26	25.36	1807301
2017-07-18	25.11	25.21	24.78	24.97	2790756
2017-07-19	25.11	25.71	25.10	25.58	1878459
2017-07-20	25.75	25.87	25.28	25.84	1972704
2017-07-21	25.86	26.11	25.71	26.10	1727044
2017-07-24	26.10	26.52	26.00	26.51	1812154
2017-07-25	26.60	26.81	26.38	26.80	1979977
2017-07-26	26.83	26.92	26.00	26.06	2268127
2017-07-27	26.24	26.36	25.31	25.61	2892301
2017-07-28	25.42	25.75	25.17	25.43	1806251
2017-07-31	25.54	25.85	25.47	25.75	2658279
2017-08-01	25.96	26.32	25.64	25.99	1857046
2017-08-02	26.07	26.07	25.64	25.81	2311747
2017-08-03	25.90	26.06	25.52	25.64	1916694
2017-08-04	25.55	25.65	24.78	24.85	3026362
2017-08-07	24.87	25.22	24.84	25.18	1533107
2017-08-08	25.15	25.62	25.08	25.41	2828772
2017-08-09	25.23	25.45	24.87	24.94	3183752
2017-08-10	24.68	24.81	23.98	23.99	3813296
2017-08-11	23.96	24.28	23.90	24.17	2548235
2017-08-14	24.38	24.70	24.30	24.68	1959074
2017-08-15	24.65	24.65	24.30	24.32	1413794
2017-08-16	24.36	24.49	24.06	24.12	1269423
2017-08-17	23.93	24.25	23.50	23.51	2312825
2017-08-18	23.32	23.63	23.30	23.37	1884343
2017-08-21	23.35	23.49	23.10	23.14	1879395
2017-08-22	23.27	23.47	23.14	23.47	1398888
2017-08-23	23.31	24.02	23.12	23.95	4355765
2017-08-24	24.24	24.36	23.60	23.71	3265139
2017-08-25	23.82	24.03	23.61	23.87	1718643
2017-08-28	24.08	24.14	23.61	23.74	2428811
2017-08-29	23.50	23.92	23.31	23.87	2263981
2017-08-30	24.54	24.78	24.12	24.27	8447746
2017-08-31	22.16	22.67	21.35	21.61	27227118
2017-09-01	21.80	22.10	21.51	22.06	7708989
2017-09-05	21.89	22.00	21.54	21.70	5346111
2017-09-06	21.81	21.90	21.56	21.82	3808854
2017-09-07	21.78	21.92	21.42	21.65	3338174
2017-09-08	21.47	21.77	21.47	21.72	2904219
2017-09-11	21.94	22.10	21.60	21.64	2827126
2017-09-12	21.78	22.20	21.71	22.15	4374868
2017-09-13	21.98	22.20	21.76	21.96	4538624
2017-09-14	21.86	21.97	21.55	21.58	2986247
2017-09-15	21.60	21.98	21.57	21.96	3330248
2017-09-18	22.00	22.37	21.99	22.34	3066860
2017-09-19	22.41	22.43	22.01	22.08	2169281
2017-09-20	21.86	21.97	21.22	21.50	4948717
2017-09-21	21.20	21.65	21.01	21.38	3360807
2017-09-22	21.26	21.78	21.26	21.57	2178797
2017-09-25	21.40	21.49	20.86	21.11	3411795
2017-09-26	21.15	21.65	21.13	21.49	3193690
2017-09-27	21.71	22.35	21.65	22.14	3470851
2017-09-28	22.12	22.23	21.98	22.07	3432337
2017-09-29	22.05	22.24	21.85	21.97	2319375
2017-10-02	21.99	22.57	21.99	22.56	2202656
2017-10-03	22.59	22.63	22.16	22.26	2482349
2017-10-04	22.22	22.31	21.97	22.10	2482928
2017-10-05	22.17	22.35	22.08	22.22	2198941
2017-10-06	22.11	22.36	22.11	22.21	1866212
2017-10-09	22.22	22.37	21.78	22.04	32095567
2017-10-10	22.14	22.20	21.67	21.74	2208222
2017-10-11	21.65	21.89	21.51	21.60	2614948
2017-10-12	21.40	22.10	21.13	21.77	2855872
2017-10-13	21.72	21.89	21.58	21.87	1468175
2017-10-16	21.83	21.84	21.12	21.29	4014957
2017-10-17	21.32	21.47	21.12	21.25	4313644
2017-10-18	21.47	21.59	21.27	21.42	2098049
2017-10-19	21.10	21.73	21.10	21.41	2119098
2017-10-20	21.65	22.04	21.45	21.94	2313652
2017-10-23	21.94	22.13	21.82	22.05	2083835
2017-10-24	22.10	22.37	22.05	22.16	2575011
2017-10-25	21.98	22.17	21.66	21.85	3004819
2017-10-26	21.47	21.59	21.14	21.23	3344371
2017-10-27	21.41	21.50	20.89	20.93	4860859
2017-10-30	20.84	21.00	20.29	20.81	2865651
2017-10-31	20.96	21.43	20.91	21.27	2855873
2017-11-01	21.51	21.51	20.86	20.88	2109994
2017-11-02	20.63	20.63	19.52	19.76	7177344
2017-11-03	19.94	20.22	19.76	20.14	2864334
2017-11-06	20.30	20.72	20.19	20.40	1673665
2017-11-07	20.19	20.35	19.91	19.96	2487718
2017-11-08	20.00	20.54	19.72	20.49	2187562
2017-11-09	20.03	20.31	19.49	19.57	5245425
2017-11-10	19.65	20.11	19.61	19.94	2795833
2017-11-13	19.76	19.95	19.63	19.69	3661555
2017-11-14	19.74	19.94	19.61	19.65	2313273
2017-11-15	19.50	19.99	19.40	19.84	3051643
2017-11-16	20.00	20.50	19.93	20.40	2973899
2017-11-17	20.36	20.48	20.18	20.21	2518983
2017-11-20	20.21	20.74	20.20	20.49	2052831
2017-11-21	20.55	20.80	20.44	20.52	2087187
2017-11-22	20.58	21.13	20.58	20.84	1602284
2017-11-24	20.79	21.08	20.79	20.98	676544
2017-11-27	21.61	21.94	21.25	21.48	3730584
2017-11-28	21.65	21.69	21.38	21.61	1820582
2017-11-29	21.61	21.70	21.18	21.36	3063781
2017-11-30	21.46	22.00	21.41	21.75	2673023
2017-12-01	21.53	21.80	21.14	21.73	2891089
2017-12-04	21.92	22.03	21.43	21.60	3235160
2017-12-05	21.31	21.76	21.01	21.44	3446418
2017-12-06	21.28	21.55	21.10	20.76	5212051
2017-12-07	21.75	21.81	19.99	20.76	15390773
2017-12-08	20.50	21.30	20.30	20.93	5960151
2017-12-11	20.96	21.80	20.96	21.77	4291236
2017-12-12	21.83	21.84	21.53	21.58	5586686
2017-12-13	21.58	21.87	21.46	21.50	3358012
2017-12-14	21.54	21.57	21.17	21.25	2355862
2017-12-15	21.31	21.54	21.24	21.33	3357297
2017-12-18	21.35	21.56	21.06	21.07	3326751
2017-12-19	21.07	21.36	20.95	21.07	3055014
2017-12-20	21.09	21.41	20.98	21.38	2231519
2017-12-21	21.17	21.71	21.15	21.62	2507444
2017-12-22	21.59	21.79	21.33	21.69	2041611
2017-12-26	21.63	21.86	21.49	21.69	2254446
2017-12-27	21.69	21.85	21.52	21.55	1398746
2017-12-28	21.56	21.63	21.16	21.39	2029410
2017-12-29	21.00	21.16	20.71	20.93	2749662
2018-01-02	21.06	21.25	20.98	21.22	1898067
2018-01-03	21.28	21.52	21.21	21.40	2008702
2018-01-04	21.65	22.02	21.62	21.78	3703051
2018-01-05	21.92	21.94	21.53	21.54	2944356
2018-01-08	21.60	22.32	21.42	22.17	2817845
2018-01-09	22.28	22.28	21.91	21.93	2287838
2018-01-10	21.86	21.92	21.64	21.67	1451105
2018-01-11	21.81	21.94	21.69	21.88	1995436
2018-01-12	21.96	22.08	21.79	21.94	1866296
2018-01-16	22.66	22.93	22.48	22.56	3737638
2018-01-17	22.57	22.99	22.37	22.87	2831301
2018-01-18	22.88	22.88	21.98	22.04	4272553
2018-01-19	22.11	22.20	21.80	21.85	3178880
2018-01-22	21.80	22.12	21.50	22.12	3632823
2018-01-23	22.19	22.44	21.95	22.01	1393261
2018-01-24	22.05	22.10	21.43	21.58	2727073
2018-01-25	21.66	21.76	21.14	21.27	2080784
2018-01-26	21.35	21.59	21.26	21.42	1044341
2018-01-29	21.40	21.58	21.27	21.28	1696693
2018-01-30	21.17	21.45	21.15	21.35	2029460
2018-01-31	21.36	21.50	21.23	21.28	1508688
2018-02-01	21.35	21.98	21.30	21.91	2611378
2018-02-02	21.82	22.33	21.78	22.07	3211015
2018-02-05	21.78	21.97	21.04	21.04	4114925
2018-02-06	20.98	22.78	20.71	22.70	6840647
2018-02-07	22.76	23.20	22.04	22.29	4337920
2018-02-08	22.83	23.19	22.33	22.34	4025591
2018-02-09	22.51	22.63	21.80	22.25	4135287
2018-02-12	22.47	22.62	21.96	22.39	2314169
2018-02-13	22.16	22.69	22.16	22.67	2722471
2018-02-14	22.48	23.31	22.43	23.20	5475724
2018-02-15	23.35	23.40	22.68	23.17	3093176
2018-02-16	23.12	23.46	23.05	23.23	2607717
2018-02-20	23.08	23.37	23.01	23.04	3030607
2018-02-21	23.10	23.59	23.05	23.16	2491635
2018-02-22	23.22	23.37	22.94	23.00	1666822
2018-02-23	23.15	23.34	22.94	23.34	2044274
2018-02-26	23.50	23.73	23.41	23.70	2410931
2018-02-27	23.74	24.00	23.50	23.65	2934682
2018-02-28	23.72	23.77	22.96	23.17	2910386
2018-03-01	23.29	23.62	23.00	23.32	1972764
2018-03-02	23.00	23.59	22.97	23.49	2592579
2018-03-05	23.40	23.72	23.27	23.36	7477901
2018-03-06	24.70	26.36	24.59	25.71	17807882
2018-03-07	25.61	26.63	25.60	26.44	7782870
2018-03-08	26.55	26.77	26.05	26.55	5845571
2018-03-09	26.56	27.22	26.56	27.05	5154187
2018-03-12	27.25	27.50	26.86	27.13	3761807
2018-03-13	27.25	27.73	27.21	27.49	5198963
2018-03-14	27.52	27.65	26.87	26.94	3570638
2018-03-15	26.98	27.30	26.86	27.27	2140384
2018-03-16	27.30	27.36	27.05	27.20	3676281
2018-03-19	26.97	27.10	26.40	26.69	3007792
2018-03-20	26.74	26.88	26.40	26.60	2783702
2018-03-21	26.53	26.74	26.40	26.57	3322828
2018-03-22	26.30	26.50	26.02	26.02	2387740
2018-03-23	26.00	26.13	25.50	25.50	1995442
2018-03-26	25.83	25.90	25.43	25.62	2598234
2018-03-27	26.21	26.40	25.76	25.85	3865733
2018-03-28	25.77	25.93	25.21	25.32	2953502
2018-03-29	25.41	25.98	25.27	25.90	1948270
2018-04-02	25.80	25.80	25.14	25.31	2410378
2018-04-03	25.48	25.54	24.95	25.03	1941797
2018-04-04	24.71	25.50	24.66	25.45	2976872
2018-04-05	25.71	25.90	25.36	25.42	1865606
2018-04-06	25.20	25.36	24.83	25.04	2128681
2018-04-09	25.17	25.56	25.10	25.11	1996020
2018-04-10	25.41	25.89	25.27	25.71	2357067
2018-04-11	25.59	26.03	25.58	25.78	2221707
2018-04-12	25.85	26.07	25.75	25.76	3473687
2018-04-13	25.79	25.85	25.39	25.61	1819383
2018-04-16	25.60	26.00	25.15	25.70	2214265
2018-04-17	26.04	26.58	25.95	26.53	3619941
2018-04-18	26.49	26.49	26.20	26.35	1854860
2018-04-19	26.33	26.41	26.12	26.21	1499298
2018-04-20	26.32	26.59	26.11	26.55	2170777
2018-04-23	26.64	26.71	26.16	26.29	1876271
2018-04-24	26.67	27.10	26.53	26.85	4583827
2018-04-25	26.79	26.84	25.89	26.62	3866496
2018-04-26	25.78	26.31	24.64	26.13	11212789
2018-04-27	26.25	26.32	25.79	26.01	1927243
2018-04-30	26.10	26.18	25.54	25.75	2418319
2018-05-01	25.35	25.83	25.04	25.80	1834080
2018-05-02	25.98	26.26	25.82	25.92	2091273
2018-05-03	26.21	26.36	25.82	26.23	1777894
2018-05-04	26.24	26.79	26.15	26.44	2246959
2018-05-07	26.58	26.95	26.17	26.55	2326233
2018-05-08	26.58	27.01	26.55	26.74	2646684
2018-05-09	26.74	26.98	26.47	26.88	2709369
2018-05-10	26.48	26.49	25.87	25.91	5887723
2018-05-11	25.92	26.01	25.39	25.65	4310739
2018-05-14	26.01	26.11	25.05	25.11	4563214
2018-05-15	25.15	25.37	25.01	25.22	2916500
2018-05-16	25.22	25.49	25.10	25.38	4583464
2018-05-17	25.36	25.71	25.17	25.35	2482453
2018-05-18	25.38	25.51	25.27	25.30	2033719
2018-05-21	25.38	25.41	24.55	24.71	3957612
2018-05-22	24.76	25.13	24.59	24.62	2823100
2018-05-23	24.48	24.68	24.43	24.51	2000206
2018-05-24	24.66	24.85	24.43	24.79	3713218
2018-05-25	24.76	25.03	24.61	24.96	2392852
2018-05-29	24.75	24.93	24.35	24.52	3273926
2018-05-30	24.63	24.64	24.00	24.06	6715582
2018-05-31	24.50	24.86	22.99	23.05	10190427
2018-06-01	23.20	23.66	23.03	23.41	7467979
2018-06-04	23.41	23.79	23.30	23.73	4272951
2018-06-05	23.74	24.26	23.69	24.11	2962260
2018-06-06	24.09	24.49	23.95	24.47	3478983
2018-06-07	24.44	24.61	23.99	24.37	3086597
2018-06-08	24.26	24.38	23.94	24.32	3338419
2018-06-11	24.30	24.58	24.21	24.53	1906798
2018-06-12	24.63	24.90	24.53	24.81	3695127
2018-06-13	24.89	25.11	24.75	24.82	1906524
2018-06-14	24.91	25.06	24.83	24.95	1785773
2018-06-15	24.84	25.29	24.65	25.01	3352507
2018-06-18	24.75	25.16	24.56	25.11	2650789
2018-06-19	24.95	25.29	24.79	25.18	2567689
2018-06-20	25.23	25.57	25.05	25.52	1854711
2018-06-21	25.52	25.83	25.26	25.34	2957370
2018-06-22	25.34	25.36	24.86	24.87	4654596
2018-06-25	25.60	26.11	25.51	25.70	4891589
2018-06-26	25.75	26.14	25.71	25.95	3398535
2018-06-27	26.01	26.08	25.49	25.62	2542397
2018-06-28	25.64	26.25	25.40	26.07	2907246
2018-06-29	26.23	26.68	26.13	26.51	3416951
2018-07-02	26.42	26.99	26.30	26.95	1695785
2018-07-03	26.95	26.99	26.60	26.63	899084
2018-07-05	26.72	26.98	26.60	26.97	993726
2018-07-06	26.98	27.21	26.87	27.17	1709674
2018-07-09	27.23	27.37	27.10	27.37	1581854
2018-07-10	27.34	27.50	27.23	27.48	1968380
2018-07-11	27.31	27.41	27.02	27.14	1855066
2018-07-12	27.23	27.54	27.22	27.35	2607568
2018-07-13	27.21	27.35	26.83	26.99	1881839
2018-07-16	27.04	27.16	26.81	26.86	1654758
2018-07-17	26.68	27.07	26.61	26.95	1468208
2018-07-18	26.24	26.47	26.01	26.20	4142634
2018-07-19	26.13	26.35	25.99	26.02	1660485
2018-07-20	26.04	26.11	25.73	25.83	1516716
2018-07-23	25.75	25.88	25.44	25.75	1602121
2018-07-24	26.19	26.24	25.72	25.78	2074633
2018-07-25	25.75	25.90	25.56	25.74	1438004
2018-07-26	25.78	26.22	25.62	25.86	1789891
2018-07-27	25.74	25.78	25.22	25.36	1832625
2018-07-30	25.52	25.63	25.32	25.37	2020344
2018-07-31	25.38	25.54	25.33	25.40	1180675
2018-08-01	25.42	25.62	25.19	25.36	1307014
2018-08-02	25.27	25.50	25.19	25.43	1247357
2018-08-03	25.47	25.72	25.43	25.53	1084545
2018-08-06	25.50	25.84	25.49	25.68	1421245
2018-08-07	25.82	25.95	25.77	25.84	1624410
2018-08-08	25.99	26.10	25.54	25.89	1208733
2018-08-09	25.89	26.16	25.88	26.00	813344
2018-08-10	25.99	26.25	25.84	26.09	1203389
2018-08-13	26.15	26.30	25.89	26.09	1422389
2018-08-14	26.13	26.40	26.13	26.23	1167052
2018-08-15	26.12	26.23	25.71	26.01	1142280
2018-08-16	26.20	26.51	26.18	26.33	1208582
2018-08-17	26.26	26.62	26.21	26.58	1336676
2018-08-20	26.71	26.85	26.48	26.72	956476
2018-08-21	26.84	27.29	26.77	27.27	1930840
2018-08-22	27.23	27.40	27.04	27.33	1331238
2018-08-23	27.35	27.59	27.32	27.42	1722758
2018-08-24	27.49	27.84	27.31	27.71	2114950
2018-08-27	27.94	28.05	27.75	27.99	2806960
2018-08-28	27.99	28.17	27.34	27.38	4674055
2018-08-29	27.74	27.74	27.21	27.31	4203652
2018-08-30	30.24	31.93	28.38	30.71	19458680
2018-08-31	30.97	32.33	30.94	31.58	7741720
2018-09-04	31.52	32.15	31.22	32.07	4948910
2018-09-05	32.11	32.18	31.18	31.34	3127683
2018-09-06	31.43	31.76	30.86	30.95	3126973
2018-09-07	31.06	31.53	30.86	30.90	2950035
2018-09-10	30.94	31.62	30.85	31.56	2976520
2018-09-11	31.47	31.50	31.06	31.30	1971417
2018-09-12	31.35	31.71	31.19	31.64	2322974
2018-09-13	31.34	31.56	30.93	31.12	2118666
2018-09-14	31.25	31.33	30.89	31.06	1771057
2018-09-17	31.13	31.21	30.72	30.79	1394139
2018-09-18	30.81	31.01	30.45	30.69	2139294
2018-09-19	30.72	30.95	30.27	30.35	1535249
2018-09-20	30.43	31.05	30.26	30.99	1702606
2018-09-21	31.15	31.50	30.77	31.04	2732047
2018-09-24	30.98	31.52	30.88	31.34	3976412
2018-09-25	31.28	31.63	31.22	31.32	2091304
2018-09-26	30.86	31.18	30.55	30.89	2012141
2018-09-27	30.87	31.32	30.66	31.01	1560037
2018-09-28	30.91	31.29	30.83	31.24	1352517
2018-10-01	31.39	31.88	29.49	29.67	5221333
2018-10-02	29.60	30.00	29.59	29.76	2611947
2018-10-03	30.23	30.48	29.80	30.31	2341121
2018-10-04	30.14	30.34	29.74	29.93	2040896
2018-10-05	29.86	29.96	29.12	29.59	1879125
2018-10-08	29.62	29.70	29.05	29.22	2193081
2018-10-09	29.21	29.63	28.95	29.00	2668550
2018-10-10	28.95	29.23	28.55	28.58	3670089
2018-10-11	28.30	28.92	28.23	28.24	2076962
2018-10-12	28.70	29.24	28.51	29.03	2695529
2018-10-15	29.03	29.54	28.91	29.39	2082874
2018-10-16	29.59	30.92	29.56	30.84	3860719
2018-10-17	30.89	31.13	30.29	30.77	3298256
2018-10-18	30.88	31.54	30.65	30.98	3197040
2018-10-19	31.13	31.70	30.57	30.74	3193571
2018-10-22	30.94	31.42	30.75	30.96	2519499
2018-10-23	30.65	31.12	30.02	30.89	2991332
2018-10-24	30.81	31.26	29.62	29.63	4367581
2018-10-25	29.95	30.53	29.91	30.07	3222301
2018-10-26	29.71	30.27	29.40	29.64	3956968
2018-10-29	29.98	30.54	29.30	29.72	3562152
2018-10-30	29.76	30.44	29.73	30.37	3799740
2018-10-31	30.73	31.82	30.63	31.26	3268872
2018-11-01	31.50	31.87	31.35	31.55	2978208
2018-11-02	31.80	32.02	31.51	32.02	4929484
2018-11-05	32.32	33.74	32.26	33.64	6889711
2018-11-06	33.63	34.07	33.35	34.04	4362234
2018-11-07	34.11	34.97	33.87	34.73	5693248
2018-11-08	34.61	35.04	34.38	34.67	4007722
2018-11-09	34.46	34.59	33.64	34.43	3926507
2018-11-12	33.75	34.34	33.38	33.40	2715671
2018-11-13	33.56	34.13	33.09	33.31	2712767
2018-11-14	33.54	33.57	32.75	32.94	3274136
2018-11-15	33.16	33.98	32.88	33.85	3894289
2018-11-16	33.38	33.86	33.07	33.69	4794222
2018-11-19	33.72	33.89	32.43	32.47	3316444
2018-11-20	31.03	31.89	30.33	30.64	5361428
2018-11-21	30.99	31.24	30.67	30.92	2166451
2018-11-23	30.72	31.45	30.72	31.08	702631
2018-11-26	31.31	31.57	31.10	31.50	1930458
2018-11-27	31.50	31.87	31.24	31.39	2860456
2018-11-28	31.68	32.79	31.54	32.73	2767155
2018-11-29	32.64	32.82	32.34	32.46	1512289
2018-11-30	32.42	32.65	32.09	32.62	1766860
2018-12-03	33.59	33.81	32.68	33.14	1905909
2018-12-04	33.02	33.31	31.42	31.45	2776793
2018-12-06	30.82	32.26	30.67	32.24	3634422
2018-12-07	32.15	32.53	31.07	31.28	2835289
2018-12-10	31.41	32.12	31.08	31.86	3140407
2018-12-11	32.40	32.41	31.15	31.59	2978185
2018-12-12	32.14	32.27	31.75	32.14	4938008
2018-12-13	35.76	36.55	34.25	34.91	14090201
2018-12-14	34.45	35.88	34.05	34.55	5175913
2018-12-17	34.35	34.51	32.80	33.00	4952948
2018-12-18	33.14	33.58	32.73	33.18	3448037
2018-12-19	33.45	34.38	32.86	33.03	3962989
2018-12-20	32.88	33.63	32.11	32.91	3379310
2018-12-21	32.73	33.32	31.71	31.71	7119280
2018-12-24	31.43	31.87	30.96	30.97	1679991
2018-12-26	30.98	32.63	30.77	32.61	2986749
2018-12-27	32.18	32.43	31.28	32.42	2409657
2018-12-28	32.69	33.47	32.37	33.10	2423483
2018-12-31	33.35	34.02	33.18	33.91	2125678
2019-01-02	33.24	34.05	33.10	33.94	2509022
2019-01-03	33.56	33.76	32.85	32.87	2414257
2019-01-04	33.54	34.58	32.99	34.56	3262297
2019-01-07	34.98	36.20	34.90	35.59	4217238
2019-01-08	35.87	36.69	35.40	36.65	3911698
2019-01-09	36.82	37.18	36.45	36.56	2707174
2019-01-10	36.45	37.15	36.03	36.90	2779800
2019-01-11	36.74	37.05	36.65	36.67	2530578
2019-01-14	36.43	36.99	36.31	36.63	1458306
2019-01-15	36.70	37.64	36.61	37.63	2109231
2019-01-16	37.69	37.94	37.27	37.76	2168816
2019-01-17	37.82	38.48	37.59	38.04	2489241
2019-01-18	38.42	38.73	38.08	38.50	1980591
2019-01-22	38.70	39.01	38.15	38.38	1934565
2019-01-23	38.75	38.99	37.94	38.26	2838946
2019-01-24	38.37	39.54	38.13	39.49	2065702
2019-01-25	40.01	40.16	39.63	39.96	3118623
2019-01-28	39.70	39.70	38.66	39.30	2940713
2019-01-29	39.55	39.74	39.29	39.40	1712884
2019-01-30	38.60	38.61	36.81	37.58	6245116
2019-01-31	37.20	38.26	37.15	38.09	2502017
2019-02-01	38.15	38.41	37.85	38.30	1742032
2019-02-04	38.15	38.32	37.75	37.98	1867129
2019-02-05	38.05	38.14	37.60	37.91	1624495
2019-02-06	37.93	38.15	37.67	37.96	1775948
2019-02-07	37.57	37.91	37.02	37.28	1522408
2019-02-08	37.14	37.98	37.09	37.88	1325192
2019-02-11	38.20	38.84	37.90	38.70	2206452
2019-02-12	38.89	39.16	38.43	38.84	1908247
2019-02-13	39.00	39.37	38.87	39.10	1435939
2019-02-14	39.05	40.04	38.93	39.71	1768837
2019-02-15	39.97	40.31	39.73	40.21	1918486
2019-02-19	40.65	42.61	40.65	41.79	4276870
2019-02-20	41.79	42.60	41.61	42.21	2561224
2019-02-21	42.25	42.61	42.06	42.35	1787658
2019-02-22	42.50	43.61	42.50	43.57	2772765
2019-02-25	43.80	43.96	43.29	43.68	1988787
2019-02-26	43.62	43.94	42.95	43.09	2851775
2019-02-27	43.12	43.28	42.59	42.90	2652452
2019-02-28	42.80	43.01	42.43	42.66	1901628
2019-03-01	43.00	43.12	42.12	42.76	2645331
2019-03-04	43.51	43.69	42.29	42.80	4549833
2019-03-05	45.61	45.70	40.21	40.71	8146134
2019-03-06	40.75	40.99	39.54	39.97	5115596
2019-03-07	39.93	39.97	38.55	38.69	4396199
2019-03-08	38.04	39.06	37.69	39.01	2350608
2019-03-11	39.05	40.26	39.02	40.23	2711641
2019-03-12	40.25	40.37	39.65	39.79	2440663
2019-03-13	39.93	40.00	39.28	39.43	2866892
2019-03-14	39.35	39.68	39.17	39.27	2428470
2019-03-15	39.31	39.74	39.24	39.43	3135083
2019-03-18	39.43	39.71	38.78	39.12	2961364
2019-03-19	39.34	39.56	39.03	39.16	1874649
2019-03-20	39.20	39.20	37.30	37.92	3586773
2019-03-21	37.92	38.69	37.90	38.53	2212659
2019-03-22	38.26	38.46	37.02	37.06	2095931
2019-03-25	37.03	37.38	36.71	37.29	4246455
2019-03-26	37.56	37.89	37.12	37.30	2436795
2019-03-27	37.30	37.55	36.64	37.15	1891226
2019-03-28	37.15	37.66	36.97	37.07	1479567
2019-03-29	37.45	37.98	37.04	37.34	2585320
2019-04-01	37.62	37.98	37.39	37.77	2099278
2019-04-02	37.88	38.24	37.66	37.92	2144597
2019-04-03	38.33	38.40	37.97	38.12	2045320
2019-04-04	38.19	38.38	37.31	37.49	2016586
2019-04-05	37.50	37.73	37.21	37.31	2026498
2019-04-08	37.20	37.40	36.75	37.24	1619761
2019-04-09	37.00	37.55	36.64	37.37	2080487
2019-04-10	37.46	37.83	37.27	37.35	1443492
2019-04-11	37.44	37.44	36.88	37.08	2565316
2019-04-12	37.40	38.00	36.78	37.99	2664667
2019-04-15	38.79	39.48	38.32	38.40	3027005
2019-04-16	38.65	39.02	38.50	38.70	2679503
2019-04-17	39.11	39.21	38.21	38.24	2607233
2019-04-18	38.20	38.46	37.89	38.18	1720499
2019-04-22	38.13	38.84	38.13	38.73	1873262
2019-04-23	39.11	39.99	39.00	39.87	2986726
2019-04-24	39.91	40.76	39.74	40.04	2276711
2019-04-25	39.84	39.95	38.66	39.06	2215538
2019-04-26	39.15	39.22	38.10	38.22	1513150
2019-04-29	38.33	38.74	38.10	38.62	1166687
2019-04-30	38.63	38.64	37.92	38.36	1831465
2019-05-01	38.57	39.07	38.25	38.37	1781580
2019-05-02	38.32	39.02	38.28	39.00	1572241
2019-05-03	38.61	39.01	38.15	38.79	3459826
2019-05-06	37.96	38.00	36.70	37.04	3073670
2019-05-07	36.60	36.89	35.63	36.16	3035020
2019-05-08	36.05	36.37	35.78	36.15	2620324
2019-05-09	35.35	35.52	34.55	35.22	3583023
2019-05-10	35.03	35.17	34.19	35.07	2561124
2019-05-13	34.24	34.42	33.06	33.18	3019836
2019-05-14	33.37	33.59	33.00	33.21	2069107
2019-05-15	32.89	33.46	32.76	33.30	2263551
2019-05-16	33.66	34.50	33.08	34.04	4267475
2019-05-17	33.56	35.06	33.50	34.61	4496414
2019-05-20	34.13	34.69	34.01	34.66	2016972
2019-05-21	34.92	35.29	34.75	34.86	2028216
2019-05-22	34.75	35.39	34.67	35.25	1726453
2019-05-23	34.82	35.39	34.73	35.33	2973774
2019-05-24	35.42	35.58	35.12	35.19	2093460
2019-05-28	35.24	35.45	34.91	35.06	2019905
2019-05-29	34.74	35.39	34.44	35.08	1773425
2019-05-30	35.17	35.63	35.13	35.47	1604803
2019-05-31	35.00	35.23	34.72	34.94	2008394
2019-06-03	35.04	35.12	34.51	34.72	2529924
2019-06-04	35.12	35.82	35.12	35.63	2391817
2019-06-05	35.95	36.12	35.24	35.88	3273216
2019-06-06	42.56	45.57	40.93	45.49	17904147
2019-06-07	45.30	46.23	44.65	45.23	6273294
2019-06-10	45.50	45.93	43.93	44.09	4076933
2019-06-11	44.36	44.74	44.01	44.02	3393873
2019-06-12	43.65	43.89	42.90	43.01	2702287
2019-06-13	43.13	43.25	42.37	42.47	2928811
2019-06-14	42.40	43.21	42.18	42.75	2311031
2019-06-17	42.63	43.60	42.34	43.30	2689143
2019-06-18	43.57	44.63	43.55	44.30	2835293
2019-06-19	44.33	44.83	43.54	44.06	1820367
2019-06-20	44.65	44.65	43.57	44.33	2610611
2019-06-21	44.03	44.22	43.35	43.52	3071972
2019-06-24	43.64	43.71	42.68	42.74	1637150
2019-06-25	42.50	42.97	42.12	42.18	2117517
2019-06-26	42.36	42.72	41.66	41.68	2130720
2019-06-27	41.79	42.04	41.29	41.60	3713491
2019-06-28	41.58	41.83	41.02	41.13	19190410
2019-07-01	42.03	42.30	41.19	41.97	3976065
2019-07-02	42.00	42.64	41.84	42.21	3574794
2019-07-03	42.21	43.21	42.06	43.14	1579608
2019-07-05	43.00	43.01	42.54	42.99	1651443
2019-07-08	42.76	42.84	41.98	42.09	2027087
2019-07-09	41.97	43.33	41.69	43.29	3341801
2019-07-10	43.51	43.96	43.00	43.12	2392113
2019-07-11	43.40	44.25	43.23	44.00	2895102
2019-07-12	44.19	44.71	44.04	44.08	1918401
2019-07-15	44.30	44.67	43.85	44.19	2513696
2019-07-16	44.39	44.70	44.13	44.36	1780524
2019-07-17	44.29	44.66	44.09	44.11	1783797
2019-07-18	44.12	44.14	43.40	43.87	1884707
2019-07-19	44.00	44.16	43.02	43.04	1651526
2019-07-22	43.37	43.49	42.95	43.06	1975367
2019-07-23	43.33	43.86	42.99	43.85	2151136
2019-07-24	43.64	45.00	43.52	44.92	1925767
2019-07-25	45.17	46.44	44.84	45.62	3608822
2019-07-26	46.16	46.18	45.20	45.94	1812532
2019-07-29	46.21	46.78	45.73	45.95	1833703
2019-07-30	45.62	45.84	44.92	45.63	1178677
2019-07-31	45.66	46.01	44.76	45.22	1658875
2019-08-01	45.24	45.84	44.23	44.41	2168963
2019-08-02	43.98	43.99	42.55	42.81	1710143
2019-08-05	41.25	41.95	40.80	41.25	2461855
2019-08-06	41.70	42.75	41.49	42.67	1680946
2019-08-07	42.09	42.70	41.64	42.52	1650335
2019-08-08	43.65	43.94	43.22	43.88	1790220
2019-08-09	43.58	44.37	43.57	43.65	1788836
2019-08-12	43.23	43.70	42.86	43.07	1341770
2019-08-13	42.92	44.07	42.79	43.20	1881517
2019-08-14	42.50	42.80	41.34	41.68	1562181
2019-08-15	41.11	41.30	39.53	40.07	2353398
2019-08-16	40.60	41.27	40.53	41.07	1382235
2019-08-19	41.87	42.47	41.56	42.11	1669192
2019-08-20	42.11	42.11	41.41	41.43	1024987
2019-08-21	41.90	42.13	41.50	41.52	1265495
2019-08-22	41.64	41.93	41.10	41.19	1681322
2019-08-23	41.08	41.38	39.88	40.01	1962542
2019-08-26	40.44	40.49	40.01	40.35	1363590
2019-08-27	40.60	40.75	39.35	39.53	1563858
2019-08-28	39.45	40.36	39.19	40.00	2469325
2019-08-29	41.76	42.47	40.79	41.27	2492633
2019-08-30	41.54	41.60	40.63	40.93	2220281
2019-09-03	40.78	41.06	40.39	40.73	3391226
2019-09-04	41.26	41.88	41.03	41.20	4413522
2019-09-05	38.66	40.03	37.94	39.62	12567776
2019-09-06	39.72	40.12	38.81	39.52	4709648
2019-09-09	39.65	39.91	38.60	38.91	3836086
2019-09-10	38.68	39.66	38.11	39.65	2894919
2019-09-11	40.10	40.43	39.52	40.43	2972590
2019-09-12	40.74	40.77	39.46	39.54	1987094
2019-09-13	39.51	40.39	39.39	39.88	3311112
2019-09-16	39.73	41.52	39.72	41.29	2915069
2019-09-17	40.51	40.51	39.51	40.44	2338310
2019-09-18	40.32	40.84	39.51	40.30	3042065
2019-09-19	40.63	40.95	39.94	40.00	2260647
2019-09-20	40.09	40.99	39.36	39.58	10699994
2019-09-23	39.36	39.91	38.86	39.69	6196786
2019-09-24	39.83	40.15	38.77	39.09	3313250
2019-09-25	38.98	40.35	38.90	40.14	2584223
2019-09-26	39.96	40.12	38.84	39.19	2302866
2019-09-27	39.40	39.94	38.90	39.34	2112694
2019-09-30	39.40	39.65	38.69	39.23	2089467
2019-10-01	38.05	38.25	36.12	36.49	6939447
2019-10-02	36.30	36.98	36.16	36.80	2894484
2019-10-03	36.90	37.76	36.70	37.52	2917520
2019-10-04	37.65	37.78	37.06	37.61	1323394
2019-10-07	37.49	37.83	37.31	37.54	2451958
2019-10-08	37.36	37.36	36.58	36.59	1784819
2019-10-09	37.00	37.44	36.75	37.30	988780
2019-10-10	37.14	37.43	36.60	37.25	2481792
2019-10-11	37.75	38.26	37.59	37.80	2055320
2019-10-14	37.73	37.93	37.35	37.52	2095303
2019-10-15	37.73	37.98	37.42	37.63	1082452
2019-10-16	37.64	37.87	37.04	37.20	1583937
2019-10-17	37.68	38.25	37.45	38.05	1398730
2019-10-18	37.80	38.48	37.80	38.45	1458616
2019-10-21	38.78	38.88	38.35	38.36	1949607
2019-10-22	38.56	38.94	37.91	37.99	1500650
2019-10-23	38.08	38.08	37.45	37.73	1817134
2019-10-24	37.78	37.78	36.40	36.89	2247507
2019-10-25	36.98	37.64	36.86	37.25	1543209
2019-10-28	37.36	37.71	36.77	37.14	1922313
2019-10-29	37.09	37.27	35.83	35.85	2801759
2019-10-30	36.01	36.85	35.97	36.78	2271998
2019-10-31	36.79	37.24	36.44	37.12	2079523
2019-11-01	36.59	37.02	35.86	36.43	3817140
2019-11-04	36.79	36.79	35.97	36.15	2751629
2019-11-05	36.39	37.72	36.36	36.93	2304521
2019-11-06	36.74	36.95	36.26	36.73	2196981
2019-11-07	37.02	37.39	36.98	37.15	1575390
2019-11-08	37.33	37.45	37.01	37.45	1676095
2019-11-11	37.17	37.88	37.10	37.78	1266427
2019-11-12	37.88	38.25	37.74	38.05	2134771
2019-11-13	37.83	38.27	37.66	37.73	1401525
2019-11-14	37.28	37.85	37.03	37.52	1276852
2019-11-15	37.73	38.04	37.57	38.01	1025352
2019-11-18	38.04	38.04	37.49	37.70	1718565
2019-11-19	37.81	37.99	37.28	37.41	2024492
2019-11-20	37.38	37.65	36.98	37.39	2232102
2019-11-21	37.46	37.49	36.42	36.54	2899885
2019-11-22	36.66	37.25	36.57	36.96	1349272
2019-11-25	37.00	37.62	36.90	37.31	2902286
2019-11-26	37.26	37.86	37.09	37.65	2064083
2019-11-27	37.80	38.14	37.73	38.12	1229456
2019-11-29	38.17	38.41	37.90	37.96	661193
2019-12-02	37.79	37.86	36.61	36.73	2399373
2019-12-03	36.20	36.73	35.94	36.70	2521004
2019-12-04	36.85	37.46	36.54	36.60	2685182
2019-12-05	36.57	36.72	35.92	36.29	4964584
2019-12-06	34.40	35.05	33.22	35.00	7256618
2019-12-09	35.04	35.47	34.61	34.61	4151677
2019-12-10	34.61	34.85	34.42	34.69	4055990
2019-12-11	34.63	35.63	34.44	35.41	7144539
2019-12-12	38.47	42.95	37.97	42.62	23615222
2019-12-13	42.89	43.97	41.19	41.38	10755795
2019-12-16	41.72	42.32	41.15	41.25	4428187
2019-12-17	41.20	41.25	40.44	40.89	3113613
2019-12-18	41.00	41.16	40.64	40.92	3106127
2019-12-19	40.83	41.82	40.83	41.53	3007749
2019-12-20	41.95	42.50	41.41	42.39	5058628
2019-12-23	41.86	42.60	41.67	42.36	3676745
2019-12-24	42.51	42.72	42.34	42.47	835690
2019-12-26	42.47	42.95	42.43	42.72	2772579
2019-12-27	42.83	42.97	42.44	42.67	1689604
2019-12-30	42.60	42.84	42.38	42.64	1751222
2019-12-31	42.43	42.87	42.32	42.69	1627046
2020-01-02	43.25	43.39	42.45	42.86	1470664
2020-01-03	42.33	42.70	41.84	41.87	1354697
2020-01-06	41.57	42.16	41.50	41.89	1202422
2020-01-07	41.73	41.95	41.54	41.55	1164245
2020-01-08	42.65	43.29	42.25	42.28	2472080
2020-01-09	42.31	42.53	41.93	42.10	1905280
2020-01-10	42.25	42.30	41.47	41.64	1690453
2020-01-13	41.98	42.54	41.80	42.39	1570130
2020-01-14	42.20	42.38	41.85	42.06	1276754
2020-01-15	41.82	42.65	41.82	42.36	1611704
2020-01-16	42.72	42.94	42.50	42.85	1092337
2020-01-17	42.97	43.03	42.13	42.23	1388137
2020-01-21	42.00	42.33	41.80	42.17	1482344
2020-01-22	42.43	42.73	42.21	42.44	1633724
2020-01-23	42.44	42.77	42.25	42.50	1390641
2020-01-24	42.96	43.86	42.72	43.27	2274570
2020-01-27	42.37	42.66	41.95	41.97	2405519
2020-01-28	42.27	43.21	42.25	42.93	1853375
2020-01-29	43.06	43.46	42.03	42.16	2398983
2020-01-30	41.73	42.24	41.48	42.19	1815858
2020-01-31	41.96	42.10	40.57	40.67	2024096
2020-02-03	40.87	42.02	40.72	41.83	2272922
2020-02-04	42.63	43.15	42.59	42.87	1907439
2020-02-05	43.34	43.44	42.52	42.67	1000979
2020-02-06	42.86	43.63	42.66	43.48	1525101
2020-02-07	43.22	43.31	42.51	42.64	1836281
2020-02-10	42.39	42.55	41.81	42.48	2071272
2020-02-11	43.33	44.06	42.81	43.08	2077055
2020-02-12	43.35	43.60	42.72	43.20	1124462
2020-02-13	42.89	43.33	42.48	43.31	1330405
2020-02-14	43.26	43.34	42.99	43.19	1096505
2020-02-18	42.83	43.74	42.83	43.07	1334341
2020-02-19	43.22	44.47	43.17	43.84	1979635
2020-02-20	43.65	44.61	43.33	44.47	2319995
2020-02-21	44.37	44.44	43.45	43.89	2082178
2020-02-24	41.86	43.03	41.53	42.63	1761385
2020-02-25	42.86	43.03	40.56	40.93	1967566
2020-02-26	41.00	41.59	40.16	40.39	1442249
2020-02-27	39.42	40.52	38.49	38.97	1910442
2020-02-28	37.91	39.06	37.54	38.45	2630192
2020-03-02	38.86	39.72	37.89	39.66	1461537
2020-03-03	40.00	40.92	39.00	40.02	2422296
2020-03-04	40.65	41.85	39.73	41.62	3722233
2020-03-05	42.27	44.42	41.09	42.88	5827555
2020-03-06	41.59	42.43	40.42	41.09	3514664
2020-03-09	39.29	40.00	37.90	38.72	2561949
2020-03-10	40.00	40.61	38.44	40.52	2499092
2020-03-11	39.42	40.05	38.40	38.83	2457753
2020-03-12	35.40	37.21	34.10	34.73	3259056
2020-03-13	36.82	37.02	34.13	37.02	2466810
2020-03-16	32.19	37.51	30.58	35.06	2979868
2020-03-17	35.18	39.53	35.18	39.23	2686310
2020-03-18	36.43	39.79	35.29	36.00	2610829
2020-03-19	35.53	38.20	34.33	37.52	3145266
2020-03-20	37.70	39.72	35.64	36.07	2585878
2020-03-23	35.73	36.00	32.77	34.50	2025152
2020-03-24	36.87	38.93	36.09	38.87	1878344
2020-03-25	38.85	40.00	37.66	38.57	1481867
2020-03-26	38.75	41.11	37.66	40.83	2090300
2020-03-27	39.32	40.06	38.06	39.34	2522817
2020-03-30	39.05	41.48	38.54	41.08	1775647
2020-03-31	41.09	41.13	39.53	39.81	1838996
2020-04-01	38.86	40.13	38.00	39.97	1808820
2020-04-02	40.38	41.17	39.74	40.62	2069192
2020-04-03	40.70	42.12	39.74	40.34	2389589
2020-04-06	41.56	45.33	41.20	45.03	2903032
2020-04-07	45.65	46.65	45.02	45.54	3576728
2020-04-08	45.92	46.66	44.91	46.16	1589244
2020-04-09	46.17	46.95	45.22	45.65	2790687
2020-04-13	45.40	45.48	43.69	44.43	1967600
2020-04-14	45.48	46.42	44.91	45.31	2097440
2020-04-15	44.48	45.21	43.69	43.90	1497186
2020-04-16	43.13	44.76	42.61	44.61	2079467
2020-04-17	45.65	45.65	43.46	44.20	2217172
2020-04-20	43.99	47.28	43.71	46.35	2835169
2020-04-21	46.09	46.11	43.81	44.03	2279001
2020-04-22	45.17	45.28	44.51	44.73	1257574
2020-04-23	44.76	45.83	44.66	44.76	1206404
2020-04-24	45.14	46.78	45.07	46.58	2195136
2020-04-27	47.00	49.14	46.83	48.92	2906036
2020-04-28	49.19	49.91	46.93	46.99	2419087
2020-04-29	47.73	47.94	46.27	47.13	2539911
2020-04-30	47.17	47.19	45.67	46.25	2284354
2020-05-01	45.62	46.79	45.32	46.34	2000987
2020-05-04	46.05	47.10	45.83	46.83	1730534
2020-05-05	46.81	47.76	46.31	47.30	1938217
2020-05-06	47.49	47.62	45.73	45.74	1438863
2020-05-07	46.61	47.04	46.08	46.57	1320598
2020-05-08	47.33	47.99	46.78	47.96	1241964
2020-05-11	47.72	48.85	47.62	48.53	1443387
2020-05-12	49.10	49.32	48.05	48.09	1783533
2020-05-13	46.70	47.88	46.14	46.76	2129623
2020-05-14	46.63	47.10	46.14	46.83	1171401
2020-05-15	46.33	49.75	46.33	49.65	2972452
2020-05-18	50.35	51.90	50.22	51.36	2811797
2020-05-19	51.69	52.15	51.00	51.17	1354333
2020-05-20	51.94	53.36	51.79	52.95	1608180
2020-05-21	53.00	53.13	51.56	51.72	1888394
2020-05-22	51.87	52.89	51.63	52.81	1288145
2020-05-26	54.74	54.76	53.67	53.91	1987981
2020-05-27	54.25	55.65	52.86	55.57	2259487
2020-05-28	56.00	56.76	54.78	54.79	2550449
2020-05-29	55.00	55.32	53.81	55.26	3389404
2020-06-01	55.27	56.04	54.59	56.00	2903219
2020-06-02	56.25	56.88	55.16	55.67	2902145
2020-06-03	55.78	57.19	55.68	56.31	3833832
2020-06-04	55.74	56.49	52.91	53.94	3968976
2020-06-05	55.00	55.79	53.63	54.29	2865733
2020-06-08	54.00	54.52	53.40	54.51	2045101
2020-06-09	54.50	55.32	53.82	55.09	1773622
2020-06-10	55.20	55.36	54.35	54.93	1729056
2020-06-11	53.62	53.74	52.21	52.21	1766770
2020-06-12	53.24	53.78	51.57	52.76	1654104
2020-06-15	51.81	53.84	51.31	53.75	1558498
2020-06-16	55.06	55.38	53.75	54.40	1624805
2020-06-17	54.62	54.72	53.52	53.62	1520920
2020-06-18	53.62	53.69	52.88	53.36	1771690
2020-06-19	53.89	54.45	53.03	53.62	1984026
2020-06-22	53.62	54.37	52.93	54.15	1127947
2020-06-23	54.93	54.96	53.95	54.08	1049502
2020-06-24	54.00	54.34	52.69	53.22	1746019
2020-06-25	53.17	53.43	52.45	53.36	1532946
2020-06-26	53.37	53.78	52.80	53.47	2195987
2020-06-29	53.69	53.85	52.61	53.15	1804200
2020-06-30	53.29	54.54	53.20	54.16	1626024
2020-07-01	54.42	54.42	53.59	53.59	1280618
2020-07-02	54.18	54.18	53.16	53.26	1100305
2020-07-06	54.25	57.53	54.07	56.57	4118276
2020-07-07	56.37	56.94	55.70	55.90	2109095
2020-07-08	56.05	56.52	55.20	55.51	1514215
2020-07-09	56.04	56.61	55.43	56.16	1596343
2020-07-10	55.97	56.15	54.27	54.97	1723177
2020-07-13	55.71	55.89	52.18	52.36	2629273
2020-07-14	52.24	53.43	51.93	52.97	2001266
2020-07-15	54.07	54.44	52.98	53.46	2022064
2020-07-16	52.99	53.11	52.27	52.85	1318261
2020-07-17	53.70	54.86	53.33	54.60	1725144
2020-07-20	54.62	54.80	53.78	54.35	2190101
2020-07-21	56.00	56.20	54.48	54.52	1566447
2020-07-22	54.44	54.95	53.81	54.95	1189407
2020-07-23	54.97	55.96	54.71	55.17	1060604
2020-07-24	54.92	56.85	54.78	56.72	2618222
2020-07-27	57.07	59.27	57.05	58.92	2909167
2020-07-28	58.77	58.98	57.52	57.59	1445151
2020-07-29	58.38	59.82	58.20	59.45	1905695
2020-07-30	58.84	59.40	58.43	59.11	1536123
2020-07-31	59.32	59.63	58.50	59.51	1320841
2020-08-03	60.00	60.44	59.52	59.93	1578124
2020-08-04	60.00	60.40	59.35	60.39	935742
2020-08-05	60.41	60.50	59.60	59.92	1156724
2020-08-06	60.19	60.98	59.61	60.95	1485062
2020-08-07	60.88	61.52	60.62	60.99	1271748
2020-08-10	61.25	61.35	60.29	60.56	1659174
2020-08-11	60.63	61.37	60.13	60.17	1324961
2020-08-12	60.02	60.86	59.46	60.55	801068
2020-08-13	60.28	61.45	60.12	60.68	954773
2020-08-14	60.44	60.78	59.37	59.74	1276262
2020-08-17	60.00	60.18	59.10	59.45	1273562
2020-08-18	59.40	59.89	58.62	59.08	2123476
2020-08-19	59.36	60.35	59.26	59.84	1081057
2020-08-20	59.42	60.18	59.29	59.88	1063539
2020-08-21	60.00	60.19	59.52	59.86	866612
2020-08-24	60.44	60.64	59.46	59.60	1181433
2020-08-25	59.41	59.46	56.63	57.09	2882226
2020-08-26	57.76	57.83	56.39	56.93	1753880
2020-08-27	57.24	57.29	55.18	55.99	2225298
2020-08-28	56.17	57.11	55.88	56.03	1208823
2020-08-31	56.56	56.92	56.02	56.77	1527217
2020-09-01	57.33	58.62	56.95	58.60	2635444
2020-09-02	59.32	60.31	58.40	60.07	2511596
2020-09-03	46.60	47.00	42.25	45.46	22944299
2020-09-04	45.16	45.78	42.42	44.28	8121547
2020-09-08	43.58	43.96	41.86	42.08	4833280
2020-09-09	42.86	42.96	41.28	41.97	5626317
2020-09-10	42.05	43.25	40.55	40.58	5179053
2020-09-11	40.91	41.97	40.90	41.55	2571108
2020-09-14	42.13	42.79	41.60	42.57	3045577
2020-09-15	43.00	43.28	41.38	41.62	1841228
2020-09-16	41.86	42.35	41.38	41.43	2002327
2020-09-17	40.75	41.35	40.52	41.13	1538263
2020-09-18	41.33	41.69	40.41	41.03	2883749
2020-09-21	40.40	40.78	40.02	40.59	1747344
2020-09-22	41.00	41.20	40.43	41.11	1445715
2020-09-23	40.79	40.97	38.94	39.29	2988929
2020-09-24	39.12	39.38	38.20	38.82	2996163
2020-09-25	39.11	39.41	38.54	39.32	2507744
2020-09-28	39.91	40.15	39.50	39.78	1439958
2020-09-29	39.78	40.47	39.64	39.99	1476677
2020-09-30	39.85	40.42	39.37	39.69	1410629
2020-10-01	39.85	40.16	39.07	39.74	1492911
2020-10-02	39.03	40.38	39.01	40.12	1646386
2020-10-05	40.56	41.41	40.45	41.36	1891553
2020-10-06	41.30	41.94	40.92	41.14	2946490
2020-10-07	41.50	41.95	41.12	41.88	2007466
2020-10-08	42.27	42.86	41.83	42.38	2228924
2020-10-09	42.85	43.25	42.25	43.03	2285348
2020-10-12	43.22	43.40	42.16	42.73	2451794
2020-10-13	42.65	42.72	41.67	41.68	1672831
2020-10-14	41.92	42.57	41.67	42.07	1801845
2020-10-15	41.52	42.26	41.35	42.11	1768289
2020-10-16	42.36	42.39	41.77	41.81	1182031
2020-10-19	42.00	42.05	41.19	41.27	1278042
2020-10-20	41.58	41.62	40.74	40.75	1362391
2020-10-21	41.83	41.88	40.96	41.01	1981454
2020-10-22	41.11	41.72	40.97	41.49	1368866
2020-10-23	41.49	41.70	40.77	41.24	1363508
2020-10-26	41.07	41.39	40.05	40.57	1396456
2020-10-27	40.67	40.67	39.52	39.54	1720822
2020-10-28	38.93	39.20	38.36	38.44	1666503
2020-10-29	38.30	38.86	38.03	38.81	1778958
2020-10-30	38.61	39.65	38.61	39.39	2348455
2020-11-02	39.84	40.14	38.47	39.15	1626005
2020-11-03	39.62	40.33	39.37	39.65	1204072
2020-11-04	40.00	40.59	39.50	39.71	1269568
2020-11-05	40.47	41.48	40.14	41.30	1591855
2020-11-06	41.69	42.38	41.14	42.30	1607376
2020-11-09	43.24	44.70	42.81	42.87	2593623
2020-11-10	42.74	43.58	42.42	43.12	2157515
2020-11-11	43.58	43.59	42.14	42.90	1122777
2020-11-12	42.85	43.40	42.13	42.48	1349877
2020-11-13	43.29	43.75	42.88	43.55	1088706
2020-11-16	43.76	44.53	43.76	44.13	1492207
2020-11-17	43.82	44.41	43.40	44.04	929415
2020-11-18	42.59	42.89	41.78	42.36	4028111
2020-11-19	42.17	42.53	41.63	42.53	2105099
2020-11-20	42.69	42.87	42.08	42.10	1956198
2020-11-23	42.51	43.38	42.17	43.36	1634092
2020-11-24	43.57	44.11	43.21	43.99	1651060
2020-11-25	44.18	44.60	43.70	44.29	1387247
2020-11-27	44.53	44.69	43.98	44.47	664565
2020-11-30	44.51	44.90	44.03	44.80	1552946
2020-12-01	45.08	45.60	44.45	45.44	2031621
2020-12-02	45.19	45.69	45.00	45.67	1362083
2020-12-03	45.61	46.63	45.12	46.50	1711515
2020-12-04	46.52	47.12	46.45	46.98	1728498
2020-12-07	47.00	48.56	46.93	48.47	1909554
2020-12-08	47.99	48.53	47.69	48.29	1883634
2020-12-09	48.44	48.61	46.56	47.18	3508275
2020-12-10	46.04	46.69	43.63	46.10	5758526
2020-12-11	45.67	48.17	45.63	47.81	2940397
2020-12-14	48.10	48.30	47.46	47.83	2147559
2020-12-15	48.40	49.25	48.02	48.55	2352165
2020-12-16	48.41	49.14	48.02	48.44	2291900
2020-12-17	48.36	49.18	48.21	49.07	1720503
2020-12-18	49.15	51.43	49.07	51.36	5209177
2020-12-21	50.29	51.57	50.29	51.39	2014356
2020-12-22	51.11	52.43	51.11	52.19	1422040
2020-12-23	51.93	52.83	51.85	52.50	1110301
2020-12-24	52.76	53.30	52.52	53.25	753299
2020-12-28	53.76	54.05	53.29	53.47	1706245
2020-12-29	53.51	53.59	52.02	52.31	1851594
2020-12-30	52.55	52.92	52.06	52.49	1002820
2020-12-31	52.49	52.98	52.15	52.85	1218881
2021-01-04	52.94	53.05	51.12	51.18	2437055
2021-01-05	51.08	51.72	50.84	51.21	1628482
2021-01-06	51.13	52.09	51.06	51.45	2259785
2021-01-07	51.79	52.45	51.60	52.39	1264845
2021-01-08	52.84	53.44	52.54	52.93	1145789
2021-01-11	52.24	53.79	52.09	52.79	1526923
2021-01-12	52.72	54.28	52.70	54.20	1087593
2021-01-13	54.86	55.32	53.13	53.20	1353078
2021-01-14	53.60	54.77	53.40	54.46	1190022
2021-01-15	54.37	54.62	53.31	53.31	1079450
2021-01-19	53.45	53.71	52.52	52.62	1203177
2021-01-20	53.03	53.21	52.13	52.84	1072561
2021-01-21	54.95	54.98	53.78	54.60	1764944
2021-01-22	54.16	55.39	54.15	55.03	1217188
2021-01-25	55.22	56.32	54.59	55.00	1138072
2021-01-26	54.98	55.45	54.38	55.12	1095240
2021-01-27	54.64	56.99	53.86	56.51	2040659
2021-01-28	56.02	56.10	53.35	54.07	2728645
2021-01-29	53.63	54.89	52.98	53.39	2591207
2021-02-01	53.79	55.15	52.92	54.86	1538959
2021-02-02	54.99	55.06	53.19	53.74	2331786
2021-02-03	53.79	54.23	53.01	54.03	1464603
2021-02-04	54.25	55.32	54.11	54.90	666104
2021-02-05	55.28	55.50	54.84	55.33	774969
2021-02-08	55.64	56.56	55.41	56.26	699579
2021-02-09	56.23	56.30	55.39	55.80	711846
2021-02-10	55.87	56.19	55.00	55.49	807725
2021-02-11	55.95	56.11	55.43	55.65	837480
2021-02-12	55.62	56.59	55.35	56.22	697295
2021-02-16	56.10	56.50	55.52	55.62	750190
2021-02-17	55.58	55.83	54.44	55.21	1477492
2021-02-18	54.96	55.24	54.06	54.48	971443
2021-02-19	54.90	55.35	54.37	54.40	1221566
2021-02-22	54.09	54.98	53.84	54.49	1300347
2021-02-23	54.20	54.46	52.20	54.22	1460892
2021-02-24	53.97	54.25	52.87	52.89	2264936
2021-02-25	52.91	53.21	51.20	51.85	1424847
2021-02-26	52.47	52.78	51.30	52.17	1243640
2021-03-01	52.68	53.38	52.29	53.02	1332433
2021-03-02	53.08	53.50	51.32	51.54	1972455
2021-03-03	51.66	51.71	50.55	50.56	2276125
2021-03-04	52.14	53.48	48.74	48.87	4298986
2021-03-05	49.21	50.20	47.52	49.55	2513438
2021-03-08	49.37	50.30	49.03	49.20	1563699
2021-03-09	49.99	51.05	49.79	50.48	1295580
2021-03-10	51.11	51.36	50.29	50.85	934296
2021-03-11	53.20	54.48	52.41	53.26	2134405
2021-03-12	52.73	54.44	52.73	54.34	1377451
2021-03-15	54.56	56.40	54.56	56.37	1363573
2021-03-16	56.36	57.57	56.28	57.24	1166095
2021-03-17	56.74	57.35	56.28	56.92	1428100
2021-03-18	55.95	56.91	55.12	55.25	934027
2021-03-19	55.46	55.95	54.73	55.42	1817204
2021-03-22	55.43	56.23	55.25	55.71	842178
2021-03-23	55.70	55.79	53.47	53.94	1289076
2021-03-24	53.94	54.12	52.49	52.51	960631
2021-03-25	52.38	54.00	51.99	53.81	1161027
2021-03-26	54.11	55.64	53.82	55.61	1426391
2021-03-29	55.47	56.44	54.57	54.91	1012973
2021-03-30	54.32	54.96	53.77	54.71	799248
2021-03-31	54.85	55.18	54.24	54.72	1314002
2021-04-01	54.98	56.63	54.80	56.60	1004456
2021-04-05	56.95	57.46	56.61	56.79	842820
2021-04-06	56.49	56.50	55.54	55.90	1085803
2021-04-07	55.97	56.15	55.46	56.00	729791
2021-04-08	56.59	56.82	55.65	56.63	1154079
2021-04-09	56.59	56.80	56.14	56.46	933906
2021-04-12	56.22	57.65	55.92	56.20	783238
2021-04-13	56.20	56.30	55.59	56.06	762695
2021-04-14	56.21	56.64	55.76	55.92	1273349
2021-04-15	56.25	56.97	56.18	56.48	1120573
2021-04-16	56.75	57.23	56.41	56.87	1098737
2021-04-19	56.59	56.85	54.63	54.88	1894647
2021-04-20	54.78	55.17	53.27	54.17	1705167
2021-04-21	54.53	55.37	54.30	54.92	1115663
2021-04-22	54.83	55.06	53.84	53.85	886554
2021-04-23	54.00	54.71	53.65	54.46	886692
2021-04-26	54.60	54.72	53.96	54.31	1523253
2021-04-27	54.14	54.31	52.83	52.91	1381588
2021-04-28	52.76	52.91	51.76	52.06	1589896
2021-04-29	52.41	52.85	52.00	52.75	1112840
2021-04-30	52.35	52.43	50.28	50.47	2127983
2021-05-03	50.64	51.83	50.61	51.36	1068377
2021-05-04	51.00	51.07	49.62	50.70	2140597
2021-05-05	51.06	51.57	50.60	51.35	1030406
2021-05-06	51.18	52.91	51.10	52.85	2001075
2021-05-07	53.21	54.15	52.75	53.87	1207382
2021-05-10	53.90	54.34	53.35	53.52	1393236
2021-05-11	52.48	53.87	52.13	53.68	1185457
2021-05-12	52.73	53.00	49.51	49.52	2410786
2021-05-13	49.87	51.02	49.57	50.64	1455386
2021-05-14	50.89	52.02	50.50	51.74	1068635
2021-05-17	51.26	52.37	51.26	52.06	948480
2021-05-18	52.31	52.87	51.95	52.03	1483089
2021-05-19	51.13	52.19	51.01	51.90	1111584
2021-05-20	51.91	53.66	51.67	53.41	1592018
2021-05-21	53.78	54.06	52.80	52.90	743391
2021-05-24	53.26	54.06	53.15	53.46	877624
2021-05-25	53.59	53.88	52.95	53.00	1109319
2021-05-26	52.97	53.32	52.70	52.96	807407
2021-05-27	52.99	53.92	52.81	52.94	1075256
2021-05-28	53.11	53.33	52.42	52.87	1304749
2021-06-01	53.11	53.50	52.50	53.50	1585863
2021-06-02	53.71	54.43	53.42	54.41	2250057
2021-06-03	57.95	59.50	57.95	58.38	5760176
2021-06-04	58.74	60.63	58.58	60.01	3165516
2021-06-07	60.00	60.81	59.80	60.77	1872585
2021-06-08	60.88	61.09	60.27	60.47	1243621
2021-06-09	60.50	60.98	60.04	60.08	1600514
2021-06-10	60.46	60.46	58.83	59.01	1517918
2021-06-11	59.16	59.31	58.40	58.89	1189195
2021-06-14	58.74	58.82	57.72	58.20	1196709
2021-06-15	57.95	58.17	57.33	57.63	1171308
2021-06-16	57.61	57.78	57.00	57.54	1620559
2021-06-17	57.26	57.83	56.60	56.82	1181918
2021-06-18	56.39	56.58	55.48	56.15	2225592
2021-06-21	56.16	57.37	55.97	57.11	1239399
2021-06-22	57.04	57.97	56.92	57.71	1764411
2021-06-23	57.62	57.91	57.18	57.18	1019257
2021-06-24	57.80	58.06	57.04	57.65	1099895
2021-06-25	57.81	58.48	57.72	58.14	1847778
2021-06-28	58.15	58.38	57.39	57.53	895191
2021-06-29	57.67	57.74	56.91	57.32	629078
2021-06-30	57.25	57.40	56.56	56.89	1105287
2021-07-01	57.13	58.44	57.13	57.80	1361331
2021-07-02	57.95	58.13	57.50	57.92	643154
2021-07-06	58.27	58.38	57.16	57.73	843676
2021-07-07	57.82	58.02	56.22	56.80	1074169
2021-07-08	55.98	57.19	55.44	56.48	878231
2021-07-09	56.88	57.78	56.88	57.66	933104
2021-07-12	57.88	57.96	56.44	56.76	991948
2021-07-13	57.05	57.23	56.48	56.86	937400
2021-07-14	57.10	57.49	56.77	56.96	660530
2021-07-15	56.70	57.00	56.11	56.49	630441
2021-07-16	56.51	56.70	54.99	55.05	1483325
2021-07-19	54.16	54.46	53.66	54.15	1686316
2021-07-20	54.50	54.88	54.05	54.54	1416426
2021-07-21	54.77	55.72	54.32	55.55	1287848
2021-07-22	55.54	55.59	54.78	55.42	665627
2021-07-23	55.71	56.39	55.25	56.21	748019
2021-07-26	56.12	56.97	56.10	56.61	807006
2021-07-27	56.50	56.55	55.65	56.45	699238
2021-07-28	56.28	57.14	56.09	56.79	676282
2021-07-29	57.19	58.31	57.10	57.78	650618
2021-07-30	57.49	58.32	57.31	58.14	756212
2021-08-02	58.48	58.85	57.76	57.83	739890
2021-08-03	57.85	58.44	57.37	58.29	680539
2021-08-04	58.00	58.15	56.93	56.95	740926
2021-08-05	56.87	57.10	56.47	56.80	517594
2021-08-06	56.87	57.34	56.80	56.86	428812
2021-08-09	56.76	57.46	56.60	56.86	393957
2021-08-10	56.94	57.01	56.23	56.45	918063
2021-08-11	56.54	56.89	55.83	56.46	892154
2021-08-12	56.50	56.54	55.61	56.11	801441
2021-08-13	56.34	56.39	55.81	55.92	569917
2021-08-16	55.75	56.05	55.36	55.99	737663
2021-08-17	55.74	55.84	54.96	55.40	1117167
2021-08-18	55.60	55.95	54.73	54.79	1430177
2021-08-19	54.44	55.16	54.26	54.96	982404
2021-08-20	54.90	55.16	54.58	54.99	2361541
2021-08-23	55.17	55.88	54.97	55.86	2475458
2021-08-24	56.19	56.33	55.87	56.27	1577811
2021-08-25	56.35	57.48	56.10	56.75	918410
2021-08-26	56.89	57.05	56.28	56.72	765469
2021-08-27	56.87	57.42	56.62	57.18	1218861
2021-08-30	57.48	57.78	57.10	57.24	890130
2021-08-31	57.24	57.43	56.83	57.13	1016915
2021-09-01	57.14	57.35	56.24	56.88	1685344
2021-09-02	56.98	58.58	56.00	58.51	2999604
2021-09-03	58.20	58.35	56.27	56.92	2456461
2021-09-07	56.73	56.98	55.55	55.63	1391252
2021-09-08	55.57	57.07	55.50	56.25	1657534
2021-09-09	56.32	56.52	55.45	55.49	935665
2021-09-10	55.51	55.70	53.86	53.91	1440013
2021-09-13	54.26	54.66	53.99	54.32	1086133
2021-09-14	54.38	54.39	52.85	52.96	1096658
2021-09-15	53.00	53.74	52.60	53.38	1604381
2021-09-16	53.48	54.14	53.01	53.78	1151406
2021-09-17	53.83	53.83	52.91	53.14	2714150
2021-09-20	52.19	52.40	51.29	51.68	1415439
2021-09-21	51.91	52.03	50.34	50.84	1347703
2021-09-22	51.09	51.66	50.85	50.90	1232701
2021-09-23	50.96	52.05	50.96	51.71	991968
2021-09-24	51.55	52.22	51.21	52.02	879568
2021-09-27	52.01	52.79	51.94	52.54	772131
2021-09-28	52.41	52.50	51.26	51.35	901511
2021-09-29	51.54	52.22	51.25	51.32	880358
2021-09-30	51.60	51.84	51.03	51.35	1096752
2021-10-01	51.64	52.66	51.16	52.23	1086306
2021-10-04	52.20	52.46	51.52	51.73	770801
2021-10-05	51.91	52.74	51.52	51.94	804661
2021-10-06	51.54	52.10	51.01	51.90	872318
2021-10-07	52.37	53.18	52.32	52.81	647696
2021-10-08	53.00	53.06	52.30	52.60	509403
2021-10-11	52.77	52.98	52.33	52.34	424633
2021-10-12	52.25	52.56	51.85	51.90	613473
2021-10-13	51.93	52.31	51.63	52.03	452589
2021-10-14	52.35	53.60	52.35	53.46	528279
2021-10-15	53.30	53.58	52.05	52.25	1178777
2021-10-18	52.05	52.55	51.83	52.23	534801
2021-10-19	52.21	52.80	52.06	52.72	467254
2021-10-20	52.87	53.48	52.83	52.95	552791
2021-10-21	52.81	53.46	52.71	53.46	584572
2021-10-22	53.33	53.71	52.51	52.67	656698
2021-10-25	52.52	52.70	51.66	51.75	855972
2021-10-26	52.25	53.90	52.10	52.47	1312967
2021-10-27	53.00	54.35	52.55	53.66	1047220
2021-10-28	53.66	54.55	53.66	54.34	835054
2021-10-29	54.09	54.94	54.00	54.29	938802
2021-11-01	54.29	55.86	54.29	55.26	937976
2021-11-02	57.60	60.82	57.58	59.16	2442192
2021-11-03	59.20	60.25	58.68	60.20	1106563
2021-11-04	60.05	61.46	59.95	60.82	930859
2021-11-05	61.35	61.65	60.35	60.50	1253705
2021-11-08	60.70	61.29	60.08	60.16	1137551
2021-11-09	60.07	60.86	59.32	60.63	1173690
2021-11-10	60.63	61.80	60.16	60.50	918459
2021-11-11	60.74	61.36	60.24	60.86	614314
2021-11-12	61.10	61.72	60.99	61.41	506972
2021-11-15	61.44	62.19	61.34	61.55	580288
2021-11-16	61.55	62.56	61.32	62.03	864108
2021-11-17	61.99	62.08	60.88	61.75	1317865
2021-11-18	61.19	61.64	60.28	61.46	862324
2021-11-19	61.28	61.29	60.39	60.77	972533
2021-11-22	60.76	61.67	60.36	60.37	1017829
2021-11-23	60.07	60.61	59.50	60.29	1010573
2021-11-24	60.35	61.52	60.12	61.29	833877
2021-11-26	60.30	61.23	60.07	60.74	1144400
2021-11-29	61.43	62.30	60.94	61.69	1408429
2021-11-30	61.15	61.50	59.89	60.23	1545745
2021-12-01	61.16	62.30	59.92	59.97	1525475
2021-12-02	60.00	61.94	59.97	61.68	1672292
2021-12-03	61.95	62.40	60.41	61.09	1581887
2021-12-06	61.69	62.41	60.82	61.18	1463586
2021-12-07	62.17	64.08	61.95	62.97	1617778
2021-12-08	62.84	63.15	61.99	62.20	1888182
2021-12-09	69.93	73.35	69.11	71.93	9117812
2021-12-10	71.90	73.67	71.20	73.35	3221094
2021-12-13	73.10	74.68	72.15	74.12	2444971
2021-12-14	74.10	75.45	73.66	73.98	1920853
2021-12-15	73.79	74.55	72.85	74.50	2497318
2021-12-16	74.62	74.85	72.81	72.95	1731604
2021-12-17	72.61	74.40	72.30	74.12	2469068
2021-12-20	73.51	74.68	73.27	74.48	1081988
2021-12-21	75.02	75.58	73.87	75.14	1245761
2021-12-22	74.91	75.99	74.38	75.73	773966
2021-12-23	75.87	77.01	75.81	76.00	887571
2021-12-27	76.41	77.53	76.33	77.24	1052936
2021-12-28	77.30	77.84	76.69	77.33	827655
2021-12-29	77.24	78.28	77.20	77.60	742263
2021-12-30	77.66	78.04	76.88	76.90	652472
2021-12-31	77.05	77.56	76.95	76.97	704495
2022-01-03	76.77	77.38	75.67	77.38	1361625
2022-01-04	76.73	77.30	74.92	75.88	2074859
2022-01-05	75.70	76.83	74.92	75.38	2254195
2022-01-06	74.71	75.82	74.12	74.38	2349302
2022-01-07	74.63	75.31	72.94	73.05	1340893
2022-01-10	72.69	75.04	72.40	74.88	1818251
2022-01-11	75.43	75.43	73.15	73.91	1937677
2022-01-12	74.00	75.06	73.06	73.32	1931777
2022-01-13	74.10	74.98	72.05	72.17	2004821
2022-01-14	71.81	72.64	70.81	71.41	1194625
2022-01-18	70.50	71.12	69.90	70.00	2060704
2022-01-19	69.99	70.80	68.14	68.21	1481577
2022-01-20	68.36	69.43	65.88	65.95	2309297
2022-01-21	65.63	66.38	64.75	64.91	1671250
2022-01-24	64.44	65.38	62.24	65.38	2539877
2022-01-25	65.00	65.03	63.42	64.63	2290169
2022-01-26	65.58	65.98	63.89	64.32	1402591
2022-01-27	64.99	65.73	63.05	63.58	1210510
2022-01-28	63.68	64.77	62.73	64.75	1649520
2022-01-31	64.58	66.43	64.37	66.31	1048190
2022-02-01	66.13	66.27	64.91	66.14	888330
2022-02-02	66.23	66.67	65.56	66.44	1707247
2022-02-03	65.15	65.97	64.33	64.34	2468757
2022-02-04	64.31	66.06	64.03	65.35	1488269
2022-02-07	65.11	65.51	64.71	64.77	1020991
2022-02-08	64.84	66.05	64.84	65.38	1167979
2022-02-09	65.71	66.02	65.38	65.95	1647293
2022-02-10	65.23	66.53	64.70	65.08	1199351
2022-02-11	65.35	65.70	63.52	63.82	1484122
2022-02-14	63.99	64.99	63.34	63.82	2008655
2022-02-15	64.42	68.82	64.16	68.53	4510378
2022-02-16	67.99	69.50	67.38	69.36	2317140
2022-02-17	69.06	69.80	68.70	69.03	1878387
2022-02-18	69.35	69.47	68.08	68.70	1175435
2022-02-22	68.11	69.61	67.89	68.84	2493650
2022-02-23	69.04	69.27	67.02	67.22	1238893
2022-02-24	65.22	68.16	65.00	68.01	1469644
2022-02-25	67.88	69.01	67.34	68.70	968140
2022-02-28	67.51	68.44	67.02	68.42	1586456
2022-03-01	68.11	68.67	66.62	67.30	1344469
2022-03-02	67.12	70.24	67.12	70.18	1291156
2022-03-03	71.01	71.06	68.55	69.06	1800668
2022-03-04	68.19	68.40	65.09	65.94	2958901
2022-03-07	64.48	64.48	58.46	58.76	4738099
2022-03-08	58.71	59.25	57.03	58.22	2868359
2022-03-09	60.18	60.46	59.09	59.37	2006871
2022-03-10	58.36	58.86	56.43	57.38	2705333
2022-03-11	57.95	57.95	54.90	54.98	2130924
2022-03-14	54.92	55.51	53.29	53.70	3037599
2022-03-15	54.15	56.87	53.97	56.61	2130460
2022-03-16	57.17	57.92	56.43	57.90	1666444
2022-03-17	57.48	58.77	57.37	58.63	988412
2022-03-18	58.43	60.21	58.43	60.10	2761582
2022-03-21	60.00	60.39	58.70	59.27	1519081
2022-03-22	59.66	60.20	59.20	59.60	1129354
2022-03-23	59.11	59.25	57.72	57.85	1441631
2022-03-24	58.88	60.71	58.50	60.34	1207526
2022-03-25	60.33	60.81	59.59	60.51	1339407
2022-03-28	60.05	60.69	59.85	60.62	669740
2022-03-29	61.00	61.98	60.71	61.90	1185489
2022-03-30	61.90	61.90	60.92	61.36	941738
2022-03-31	61.14	61.63	60.62	60.63	1024664
2022-04-01	61.00	61.74	60.60	61.04	1379673
2022-04-04	61.08	61.78	61.04	61.74	771039
2022-04-05	61.40	61.67	59.27	59.85	1037127
2022-04-06	59.12	59.44	57.62	58.19	750402
2022-04-07	58.30	58.69	57.16	58.16	781501
2022-04-08	58.14	58.51	57.38	58.22	1005907
2022-04-11	57.63	58.38	57.12	57.17	812954
2022-04-12	57.16	58.18	56.01	56.32	995419
2022-04-13	56.15	57.47	56.06	57.26	941045
2022-04-14	57.29	57.63	55.84	55.84	1701157
2022-04-18	55.76	56.47	55.55	55.84	794714
2022-04-19	55.60	57.11	55.53	57.08	1482110
2022-04-20	57.61	58.36	57.31	57.69	753826
2022-04-21	58.07	58.71	57.10	57.30	1120116
2022-04-22	56.98	57.54	56.25	56.32	927099
2022-04-25	56.13	57.74	55.65	57.72	1222199
2022-04-26	57.40	57.55	55.37	55.40	1264548
2022-04-27	55.01	55.46	54.06	54.73	1433129
2022-04-28	55.51	57.19	55.15	57.01	1026702
2022-04-29	56.40	57.33	55.03	55.17	969540
2022-05-02	55.29	56.57	55.10	56.47	1030517
2022-05-03	55.95	57.02	55.94	56.31	1253894
2022-05-04	56.00	57.46	55.16	57.45	1755700
2022-05-05	56.51	56.54	54.20	54.74	1373073
2022-05-06	54.01	54.66	53.49	54.25	1461312
2022-05-09	53.70	54.01	51.57	51.85	989390
2022-05-10	52.36	52.86	50.56	51.96	1756763
2022-05-11	51.46	52.86	50.71	50.80	1407646
2022-05-12	50.41	51.28	49.52	50.46	1026151
2022-05-13	51.10	52.69	50.98	52.36	930560
2022-05-16	52.23	52.45	51.27	51.37	1190361
2022-05-17	51.70	53.67	51.70	53.65	1367692
2022-05-18	53.07	53.37	50.77	51.17	995183
2022-05-19	49.00	50.56	48.78	49.82	2223467
2022-05-20	50.77	50.77	48.57	49.84	2039947
2022-05-23	50.27	50.60	49.53	50.19	1290905
2022-05-24	49.83	50.10	48.16	48.87	935580
2022-05-25	48.64	49.87	48.41	49.58	1402113
2022-05-26	49.34	51.24	48.89	50.57	1602444
2022-05-27	51.12	52.33	50.71	52.33	2525924
2022-05-31	51.65	51.97	50.64	50.82	2028835
2022-06-01	51.25	51.70	49.86	51.35	1883417
2022-06-02	47.00	51.41	46.60	50.68	4459940
2022-06-03	50.68	50.68	48.07	48.74	2185336
2022-06-06	49.12	51.18	48.90	49.36	2629558
2022-06-07	48.99	49.54	48.29	48.65	1230225
2022-06-08	48.26	49.46	47.89	48.47	1163145
2022-06-09	48.27	48.77	46.76	46.76	1493263
2022-06-10	45.76	46.40	44.90	45.22	1390615
2022-06-13	44.28	44.59	43.16	43.56	1919090
2022-06-14	43.19	43.69	42.24	42.60	2099952
2022-06-15	43.73	44.89	43.19	44.49	2275838
2022-06-16	43.17	43.61	41.63	42.04	1818481
2022-06-17	42.86	44.54	42.41	43.56	3153401
2022-06-21	44.20	45.15	44.00	44.56	2817234
2022-06-22	44.06	44.56	43.89	44.18	1696436
2022-06-23	44.50	46.41	44.47	46.14	2477287
2022-06-24	46.31	46.95	45.88	46.94	2001638
2022-06-27	47.13	47.19	45.88	46.63	1358171
2022-06-28	46.87	47.37	45.92	45.92	1486079
2022-06-29	45.76	45.89	45.25	45.60	820574
2022-06-30	45.11	46.45	44.66	45.70	1672639
2022-07-01	45.34	46.03	44.75	45.64	1079413
2022-07-05	44.89	45.53	43.79	45.52	1073256
2022-07-06	45.54	46.33	45.28	45.95	1309429
2022-07-07	45.90	46.93	45.90	46.51	894011
2022-07-08	46.16	47.64	45.98	47.49	1466742
2022-07-11	47.11	47.54	46.78	47.01	1058335
2022-07-12	47.03	47.95	46.32	46.48	1237728
2022-07-13	45.51	47.34	45.26	47.11	929912
2022-07-14	46.14	46.93	45.31	46.61	819685
2022-07-15	47.17	47.53	46.63	47.50	729760
2022-07-18	47.63	48.00	47.01	47.10	852517
2022-07-19	47.77	49.31	47.49	49.25	1204774
2022-07-20	48.46	49.75	48.46	49.49	1375171
2022-07-21	49.49	49.88	49.11	49.86	787852
2022-07-22	49.58	49.71	47.99	48.44	1171191
2022-07-25	48.64	48.67	47.59	48.42	1056766
2022-07-26	48.62	48.95	48.27	48.33	1117338
2022-07-27	48.77	49.82	48.50	49.65	1181721
2022-07-28	50.00	51.56	49.86	51.22	1427339
2022-07-29	51.05	51.78	50.41	51.60	784261
2022-08-01	51.15	52.23	50.67	51.74	1009596
2022-08-02	51.73	51.90	51.14	51.59	639154
2022-08-03	51.77	52.79	51.61	52.20	977449
2022-08-04	52.59	52.61	52.11	52.49	1036887
2022-08-05	52.12	52.91	51.79	52.89	760828
2022-08-08	53.14	53.75	52.45	52.55	917394
2022-08-09	52.30	52.63	51.52	51.74	843888
2022-08-10	52.82	54.13	52.60	53.97	1110783
2022-08-11	53.94	54.40	52.70	52.89	914224
2022-08-12	54.48	54.85	54.08	54.70	1291868
2022-08-15	54.21	55.30	54.20	55.17	1037090
2022-08-16	54.71	55.90	54.66	55.63	1002819
2022-08-17	54.96	55.20	54.21	54.67	1218992
2022-08-18	54.62	56.38	54.58	56.37	882837
2022-08-19	55.96	55.96	55.01	55.79	1522435
2022-08-22	55.50	55.50	54.39	54.42	1041669
2022-08-23	53.97	55.08	53.80	54.12	750696
2022-08-24	53.97	54.31	53.44	54.02	860493
2022-08-25	54.34	55.76	54.23	55.49	956151
2022-08-26	55.44	55.59	53.62	53.62	679035
2022-08-29	52.99	53.18	51.55	51.66	3146221
2022-08-30	52.01	52.74	51.48	51.70	1846328
2022-08-31	52.26	52.36	49.66	50.74	2754261
2022-09-01	47.50	48.32	44.86	45.48	6493321
2022-09-02	45.33	46.16	44.07	44.22	3703582
2022-09-06	43.22	43.73	42.54	42.71	3462173
2022-09-07	42.84	43.81	42.29	43.54	2324514
2022-09-08	43.21	44.25	42.92	43.87	1787546
2022-09-09	43.89	44.53	43.48	44.33	2053464
2022-09-12	44.75	45.46	44.22	44.60	1853054
2022-09-13	43.57	43.57	42.48	42.59	2665219
2022-09-14	42.59	43.10	42.27	42.71	2363845
2022-09-15	42.37	42.82	41.92	42.20	2246171
2022-09-16	41.80	41.94	41.11	41.85	2868896
2022-09-19	41.37	41.91	41.07	41.23	1614368
2022-09-20	40.86	40.97	40.17	40.58	1345828
2022-09-21	40.79	41.80	40.55	40.74	1798411
2022-09-22	40.54	41.31	40.49	41.04	2086794
2022-09-23	40.41	40.70	39.87	40.60	2498707
2022-09-26	40.60	41.10	39.60	39.71	1809671
2022-09-27	40.15	40.59	39.44	40.36	1912036
2022-09-28	40.79	42.53	40.73	42.12	2330762
2022-09-29	41.63	41.79	40.44	40.84	1138583
2022-09-30	40.93	41.63	40.34	40.43	1325478
2022-10-03	41.15	41.60	40.85	41.27	1061855
2022-10-04	42.17	43.02	41.85	42.81	1626987
2022-10-05	42.10	42.68	41.80	42.32	1208233
2022-10-06	42.14	42.64	41.87	41.93	929431
2022-10-07	41.33	41.38	40.40	40.59	981248
2022-10-10	40.59	40.61	39.45	39.81	1185868
2022-10-11	38.57	39.93	38.51	39.16	2088577
2022-10-12	39.43	39.64	38.68	39.45	1614480
2022-10-13	38.70	40.40	38.33	40.15	2213364
2022-10-14	40.56	40.78	39.31	39.59	1080693
2022-10-17	40.32	40.84	40.12	40.42	1439303
2022-10-18	41.41	41.74	40.67	41.30	1327465
2022-10-19	40.60	41.59	40.45	41.03	1639785
2022-10-20	40.79	42.28	40.55	40.89	1488993
2022-10-21	41.14	43.23	40.63	43.08	1954581
2022-10-24	43.25	43.70	42.67	43.69	1517531
2022-10-25	43.69	45.60	43.67	45.22	2006951
2022-10-26	45.23	46.99	45.01	46.04	1335254
2022-10-27	47.11	47.96	46.96	47.07	2045096
2022-10-28	47.26	48.30	47.20	48.25	1421426
2022-10-31	47.98	48.13	47.16	47.90	1531321
2022-11-01	48.20	48.53	47.07	47.96	1162814
2022-11-02	47.90	48.01	46.26	46.26	1246443
2022-11-03	45.80	46.32	45.43	45.69	1588668
2022-11-04	46.23	46.36	44.99	45.95	2137200
2022-11-07	46.26	46.47	45.22	45.74	1542502
2022-11-08	45.80	45.89	44.18	44.42	2180035
2022-11-09	43.59	43.93	41.05	41.16	3006250
2022-11-10	42.80	44.19	42.49	44.09	2898024
2022-11-11	43.76	45.14	43.56	45.01	2108896
2022-11-14	44.82	45.77	44.62	44.69	1234687
2022-11-15	45.00	46.49	44.86	45.72	1418015
2022-11-16	45.25	45.25	43.60	44.13	1773290
2022-11-17	43.30	44.05	43.07	43.73	1599085
2022-11-18	44.60	45.35	44.46	44.80	1634201
2022-11-21	44.43	44.72	44.03	44.34	1370833
2022-11-22	44.51	44.55	43.39	43.73	1801046
2022-11-23	43.98	44.80	43.84	44.05	1474525
2022-11-25	44.01	44.42	43.62	44.11	590815
2022-11-28	43.85	43.85	42.62	42.62	1491036
2022-11-29	42.64	43.44	42.61	43.24	1923119
2022-11-30	43.20	45.00	43.15	44.96	2707890
2022-12-01	45.10	45.42	44.33	44.69	1937062
2022-12-02	44.19	44.96	43.27	44.77	1551339
2022-12-05	44.54	45.33	44.39	45.02	1909309
2022-12-06	45.15	45.58	43.56	44.33	2677315
2022-12-07	43.98	44.24	42.81	43.24	2207103
2022-12-08	50.51	52.45	50.10	51.87	10770373
2022-12-09	52.10	52.40	50.05	50.76	3828115
2022-12-12	50.78	51.45	49.92	51.04	2735481
2022-12-13	52.42	52.51	50.22	50.60	2500557
2022-12-14	50.85	51.80	50.50	50.77	1927218
2022-12-15	49.87	49.98	48.47	48.53	1795520
2022-12-16	47.89	48.79	47.57	48.42	4023840
2022-12-19	48.54	49.75	48.24	48.57	2095607
2022-12-20	48.76	49.80	48.51	49.27	2079352
2022-12-21	49.32	50.04	48.97	49.44	1765608
2022-12-22	49.02	49.10	48.44	49.01	1368810
2022-12-23	48.74	49.35	48.50	49.33	1015964
2022-12-27	49.43	49.73	48.90	49.65	822951
2022-12-28	49.68	50.00	48.99	49.12	1021224
2022-12-29	49.62	50.86	49.62	50.73	1147772
2022-12-30	50.35	51.01	50.09	50.98	994140
2023-01-03	51.50	52.14	50.45	50.74	1496580
2023-01-04	51.40	51.73	49.32	49.42	1537916
2023-01-05	48.91	50.04	48.56	49.41	1338011
2023-01-06	50.04	51.48	49.53	51.42	1906851
2023-01-09	51.89	53.16	51.66	51.93	1634633
2023-01-10	51.75	52.35	51.34	51.88	938005
2023-01-11	52.07	52.31	50.89	51.23	1123632
2023-01-12	51.61	51.86	50.80	50.92	707677
2023-01-13	50.31	51.28	50.19	51.09	923119
2023-01-17	50.89	51.64	50.68	51.11	1288217
2023-01-18	51.43	52.52	51.00	51.02	1741860
2023-01-19	50.62	50.93	49.97	50.14	1069703
2023-01-20	50.14	50.53	48.94	50.29	1313703
2023-01-23	50.69	51.44	50.51	51.26	1370635
2023-01-24	51.30	51.30	50.24	50.26	842566
2023-01-25	49.68	50.24	49.28	49.99	1106021
2023-01-26	50.36	51.11	50.15	51.07	1184828
2023-01-27	50.78	51.30	50.41	51.03	788127
2023-01-30	50.60	51.55	50.60	50.71	1240848
2023-01-31	50.61	52.04	50.41	52.02	1312018
2023-02-01	51.69	52.25	50.55	52.03	1844245
2023-02-02	52.13	52.60	51.12	51.47	2479714
2023-02-03	50.73	51.06	49.74	50.32	1701208
2023-02-06	49.50	49.93	49.21	49.50	865575
2023-02-07	49.16	50.33	48.48	50.21	2222124
2023-02-08	50.04	50.59	48.86	49.35	1264685
2023-02-09	49.90	50.00	48.68	48.71	764325
2023-02-10	48.36	48.88	48.19	48.54	1411874
2023-02-13	48.49	49.51	48.32	49.46	905092
2023-02-14	49.05	49.83	48.55	48.99	868502
2023-02-15	48.50	49.30	48.21	48.90	906802
2023-02-16	48.33	48.74	47.83	47.97	1751980
2023-02-17	47.84	48.05	47.29	47.75	848759
2023-02-21	47.24	48.00	47.24	47.72	1307875
2023-02-22	47.91	48.29	47.34	47.87	1152333
2023-02-23	48.78	49.04	47.26	48.02	1061547
2023-02-24	47.24	47.39	45.83	46.18	1675776
2023-02-27	46.75	46.98	46.18	46.47	1396301
2023-02-28	46.68	50.01	46.13	48.22	4058831
2023-03-01	48.17	48.73	48.02	48.55	1415232
2023-03-02	48.04	48.84	47.54	48.81	1514356
2023-03-03	49.00	49.51	48.33	49.09	2801931
2023-03-06	54.25	54.25	49.92	50.89	8519520
2023-03-07	51.13	51.30	48.96	49.49	2644435
2023-03-08	49.66	51.17	49.43	51.02	2115390
2023-03-09	51.20	51.79	49.61	49.64	1562876
2023-03-10	49.62	50.52	49.04	49.53	1616325
2023-03-13	49.10	49.83	47.96	49.68	2139042
2023-03-14	50.37	51.80	50.06	50.70	2515308
2023-03-15	49.82	50.35	49.48	49.78	1741789
2023-03-16	49.43	50.97	49.02	50.88	1960588
2023-03-17	50.80	50.80	49.33	49.44	2127182
2023-03-20	49.53	50.46	49.49	50.20	1130030
2023-03-21	50.65	50.95	49.67	50.10	1028621
2023-03-22	50.07	50.39	48.76	48.79	1185890
2023-03-23	49.07	50.05	48.62	49.10	1436790
2023-03-24	48.81	49.26	48.44	49.23	2010487
2023-03-27	49.33	50.00	48.35	48.61	1496054
2023-03-28	50.61	52.20	50.23	50.87	3545292
2023-03-29	49.82	51.50	49.79	51.32	2413723
2023-03-30	51.88	52.16	51.55	51.95	1686968
2023-03-31	52.13	52.57	51.84	52.52	1315874
2023-04-03	52.34	52.67	51.80	52.27	886832
2023-04-04	52.38	52.38	51.41	52.20	944715
2023-04-05	52.05	52.34	51.63	51.86	856325
2023-04-06	48.53	50.55	47.55	50.48	5132025
2023-04-10	50.15	52.19	49.73	52.13	1968061
2023-04-11	51.90	51.90	50.63	51.53	1539230
2023-04-12	52.09	52.09	51.34	51.35	1246536
2023-04-13	51.53	52.12	51.03	51.80	1019805
2023-04-14	51.73	52.25	50.86	51.14	800765
2023-04-17	50.77	50.77	49.58	49.64	1727174
2023-04-18	48.95	49.70	47.57	48.15	1761423
2023-04-19	47.63	47.68	46.75	47.01	2011088
2023-04-20	46.54	47.31	46.26	46.58	1355633
2023-04-21	46.62	47.06	46.27	46.89	936915
2023-04-24	46.80	46.91	46.28	46.57	1054904
2023-04-25	46.32	46.84	45.30	45.31	1068822
2023-04-26	45.26	45.48	44.92	45.09	1197235
2023-04-27	45.12	45.64	44.39	45.59	1471563
2023-04-28	45.53	46.06	45.41	46.04	1216238
2023-05-01	46.30	46.64	45.72	46.19	1068554
2023-05-02	45.39	45.70	44.37	44.70	1466995
2023-05-03	44.80	45.01	44.17	44.32	1367867
2023-05-04	44.09	44.38	43.58	43.82	1196017
2023-05-05	44.27	44.56	43.68	44.08	1489600
2023-05-08	44.29	44.39	43.68	43.84	1660210
2023-05-09	43.23	43.46	42.64	43.15	2512216
2023-05-10	43.73	43.86	42.91	43.62	1659487
2023-05-11	43.47	43.49	42.83	43.34	1172752
2023-05-12	43.51	43.72	43.13	43.41	1209956
2023-05-15	43.50	44.57	43.46	44.42	1392400
2023-05-16	44.01	44.22	43.34	43.40	1348888
2023-05-17	43.55	44.71	43.45	44.50	1404634
2023-05-18	44.04	44.68	44.00	44.66	1218073
2023-05-19	44.97	45.38	44.61	44.92	1544141
2023-05-22	44.94	45.82	44.89	45.58	1359986
2023-05-23	45.32	45.77	45.22	45.50	1526952
2023-05-24	45.39	45.45	44.02	44.31	1628982
2023-05-25	44.77	45.32	44.47	45.14	991442
2023-05-26	45.42	48.36	45.42	47.99	2542772
2023-05-30	48.60	49.56	47.83	47.97	2120182
2023-05-31	47.39	47.74	46.32	46.74	2153230
2023-06-01	46.91	47.43	46.38	47.03	1302760
2023-06-02	47.54	48.33	46.91	48.13	2178545
2023-06-05	47.74	47.86	46.44	48.13	3087145
2023-06-06	42.92	43.29	41.49	42.39	9585571
2023-06-07	42.54	44.21	42.47	43.28	3611729
2023-06-08	42.96	43.25	41.94	42.53	2814938
2023-06-09	42.69	42.84	41.17	41.35	3748533
2023-06-12	41.48	41.89	41.05	41.54	3296872
2023-06-13	41.80	42.47	41.35	42.40	2727202
2023-06-14	42.86	44.49	42.57	44.37	3920331
2023-06-15	44.09	44.67	43.75	44.28	2262441
2023-06-16	44.37	44.60	43.87	44.31	3126451
2023-06-20	44.06	44.30	42.94	43.05	2354531
2023-06-21	42.52	42.56	41.55	41.87	2687266
2023-06-22	41.82	42.00	41.18	41.52	1280046
2023-06-23	41.05	41.36	40.84	41.02	2550676
2023-06-26	41.08	41.84	41.08	41.17	1129761
2023-06-27	41.24	41.95	41.03	41.75	1062272
2023-06-28	41.60	41.70	41.05	41.66	1601406
2023-06-29	41.64	42.60	41.48	42.56	1421008
2023-06-30	43.10	43.16	42.42	42.49	1380261
2023-07-03	42.57	42.72	42.25	42.30	777325
2023-07-05	42.01	43.04	41.90	42.92	2844639
2023-07-06	42.24	42.52	41.83	42.39	1543502
2023-07-07	42.46	43.80	42.32	43.19	1555709
2023-07-10	43.03	43.52	42.73	43.18	1878113
2023-07-11	43.69	44.05	43.18	44.04	1265685
2023-07-12	44.50	44.70	43.60	43.67	1704456
2023-07-13	43.74	43.99	43.20	43.80	2364378
2023-07-14	42.26	42.43	40.58	41.46	4147248
2023-07-17	41.20	42.20	41.06	41.42	2354627
2023-07-18	41.20	42.16	40.91	41.58	2381066
2023-07-19	41.89	42.36	41.46	42.15	2021565
2023-07-20	41.81	42.89	41.54	42.24	1752209
2023-07-21	42.56	42.79	41.96	42.40	1096663
2023-07-24	42.40	42.59	42.01	42.33	895986
2023-07-25	42.47	43.24	41.68	43.06	2223343
2023-07-26	42.81	43.02	42.38	42.87	1362322
2023-07-27	43.22	43.86	42.79	43.25	2549087
2023-07-28	43.19	43.19	41.16	41.58	3070172
2023-07-31	41.73	42.42	41.50	42.20	1632858
2023-08-01	42.89	42.89	41.76	41.97	1390718
2023-08-02	41.37	41.89	41.27	41.82	1382618
2023-08-03	41.73	41.96	41.09	41.12	1998630
2023-08-04	41.19	42.28	41.03	41.60	1504141
2023-08-07	41.55	41.91	41.09	41.84	1358092
2023-08-08	41.26	41.73	41.01	41.67	930445
2023-08-09	41.73	41.85	41.14	41.15	1198146
2023-08-10	41.55	42.48	41.30	41.66	1654537
2023-08-11	41.31	41.82	41.25	41.77	796399
2023-08-14	41.56	42.08	41.39	42.06	1079228
2023-08-15	41.76	42.14	41.52	42.04	1547950
2023-08-16	41.14	41.91	40.43	40.43	2929088
2023-08-17	40.73	41.21	40.11	40.97	1547681
2023-08-18	40.54	41.63	40.42	41.25	1337266
2023-08-21	41.20	41.48	41.00	41.18	987344
2023-08-22	41.50	42.03	40.65	41.61	1517026
2023-08-23	41.72	42.10	41.31	42.01	1182431
2023-08-24	42.28	42.46	41.11	41.11	1199793
2023-08-25	41.38	41.71	40.94	41.49	1993408
2023-08-28	41.50	42.15	41.50	42.04	1608195
2023-08-29	42.27	43.42	41.97	42.83	1629820
2023-08-30	42.80	43.79	42.68	43.16	2683749
2023-08-31	48.61	50.25	47.77	49.98	5465555
2023-09-01	50.56	50.72	48.35	48.47	2949245
2023-09-05	48.17	48.61	47.85	47.93	1746760
2023-09-06	47.69	49.23	47.60	48.74	1669827
2023-09-07	48.49	48.93	48.11	48.14	1398060
2023-09-08	48.10	48.49	47.92	48.22	1687107
2023-09-11	48.25	49.13	48.01	48.83	1329554
2023-09-12	48.44	49.06	48.29	48.81	1096321
2023-09-13	48.77	48.94	48.44	48.64	907541
2023-09-14	48.98	49.79	48.84	49.08	1594762
2023-09-15	48.90	49.19	48.60	48.81	2376020
2023-09-18	48.48	49.23	48.18	48.86	905610
2023-09-19	48.98	49.15	47.97	47.97	1158078
2023-09-20	48.08	48.64	47.93	47.96	890723
2023-09-21	47.36	47.75	46.87	46.89	1060554
2023-09-22	47.21	47.69	46.98	47.14	1013798
2023-09-25	46.91	47.55	46.74	47.12	873861
2023-09-26	46.73	46.92	45.88	45.97	1135073
2023-09-27	46.11	46.38	45.75	46.05	1101580
2023-09-28	46.77	47.46	46.50	47.33	1259750
2023-09-29	47.67	47.95	47.25	47.26	1135316
2023-10-02	47.30	48.06	46.96	47.16	918069
2023-10-03	46.68	46.82	46.08	46.46	1017972
2023-10-04	46.47	46.61	44.97	45.48	1714331
2023-10-05	45.19	45.45	42.87	43.75	2984364
2023-10-06	43.64	44.84	43.17	44.75	1687890
2023-10-09	44.50	44.90	44.12	44.66	923575
2023-10-10	44.74	45.56	44.60	44.69	862929
2023-10-11	44.85	45.32	44.20	44.41	1215460
2023-10-12	44.48	44.48	42.55	43.53	1508562
2023-10-13	43.52	43.72	41.95	42.00	1753529
2023-10-16	42.45	43.86	42.45	43.51	1176541
2023-10-17	42.94	44.10	42.63	43.90	1795141
2023-10-18	43.31	43.38	42.24	42.42	1123374
2023-10-19	42.28	42.60	41.83	42.12	1278059
2023-10-20	42.12	42.34	41.53	41.64	1185746
2023-10-23	41.40	41.80	40.98	41.05	1575615
2023-10-24	41.05	41.67	40.67	41.56	1033925
2023-10-25	41.39	41.78	40.82	40.85	922851
2023-10-26	40.44	41.02	39.94	40.60	1332914
2023-10-27	40.98	42.03	40.75	41.02	1455104
2023-10-30	41.47	41.47	40.46	41.06	866441
2023-10-31	41.41	42.58	41.37	42.20	1169232
2023-11-01	42.07	42.49	41.83	42.33	1114388
2023-11-02	42.64	43.00	42.17	42.82	958680
2023-11-03	43.42	44.58	43.32	43.90	1481701
2023-11-06	43.86	43.91	43.22	43.22	887418
2023-11-07	42.79	43.58	42.59	43.04	1090056
2023-11-08	43.54	44.22	42.89	43.16	924921
2023-11-09	43.72	44.11	43.05	43.26	962888
2023-11-10	43.34	44.14	42.84	44.13	932481
2023-11-13	43.91	44.46	43.62	43.90	841048
2023-11-14	44.92	45.75	44.83	45.67	941542
2023-11-15	45.96	46.66	45.91	46.39	1121201
2023-11-16	44.62	44.90	43.83	44.22	1512751
2023-11-17	44.49	45.20	44.43	45.19	1287625
2023-11-20	45.28	45.35	44.81	44.97	873854
2023-11-21	44.71	45.64	44.54	45.52	984931
2023-11-22	45.73	46.19	45.49	45.74	708839
2023-11-24	45.70	46.08	45.42	46.05	275792
2023-11-27	45.94	46.01	45.11	45.18	1131136
2023-11-28	44.97	45.47	44.60	45.22	935064
2023-11-29	45.67	46.10	45.17	45.31	989475
2023-11-30	45.53	45.87	44.76	45.85	1752278
2023-12-01	45.71	46.99	45.71	46.75	1171139
2023-12-04	46.38	46.98	46.21	46.95	1272204
2023-12-05	46.72	47.01	45.56	45.75	1616740
2023-12-06	46.19	46.95	45.74	45.76	1995616
2023-12-07	45.09	48.36	44.55	46.31	5473320
2023-12-08	46.55	46.92	43.59	44.35	4528087
2023-12-11	44.57	45.18	44.01	44.95	2332680
2023-12-12	44.88	44.91	43.41	43.58	2811369
2023-12-13	43.46	44.33	43.09	44.32	2170836
2023-12-14	44.75	45.68	44.33	44.57	2162838
2023-12-15	44.40	44.56	43.25	43.49	3823744
2023-12-18	43.14	43.44	42.20	43.11	2268134
2023-12-19	43.30	43.72	42.76	43.70	2015537
2023-12-20	43.52	44.31	43.12	43.58	2622129
2023-12-21	43.76	43.88	43.31	43.76	1720795
2023-12-22	44.05	44.39	43.70	44.17	1148043
2023-12-26	44.06	44.43	43.97	44.10	1137333
2023-12-27	44.15	44.34	43.98	44.25	1321469
2023-12-28	44.27	45.18	44.26	45.10	1816809
2023-12-29	44.85	45.37	44.69	45.01	1545467
2024-01-02	44.53	45.27	44.22	45.14	1525892
2024-01-03	44.79	45.03	44.41	44.58	1225623
2024-01-04	44.36	45.74	44.29	45.59	1964666
2024-01-05	45.41	46.57	45.22	46.43	1737678
2024-01-08	46.27	47.73	46.04	47.39	1644349
2024-01-09	47.90	48.15	47.09	47.90	1916100
2024-01-10	48.12	48.73	47.79	48.50	1645150
2024-01-11	48.66	48.98	47.76	48.38	1121697
2024-01-12	49.90	50.66	49.40	49.72	2502287
2024-01-16	49.72	51.00	49.55	50.58	2570315
2024-01-17	50.14	50.77	49.86	50.69	1963522
2024-01-18	51.00	51.60	50.35	51.33	1595639
2024-01-19	51.50	52.57	51.41	52.51	1833190
2024-01-22	52.79	52.93	51.80	51.91	1355672
2024-01-23	51.45	51.64	50.64	50.67	1677202
2024-01-24	51.00	51.48	50.63	51.43	1677010
2024-01-25	52.00	52.44	51.34	51.69	1110377
2024-01-26	51.86	52.08	51.31	51.42	823343
2024-01-29	51.28	52.85	51.28	52.77	1260429
2024-01-30	52.44	53.08	52.20	52.88	1594755
2024-01-31	52.48	53.84	52.37	53.00	2020845
2024-02-01	53.94	54.80	53.60	54.09	1790532
2024-02-02	54.44	54.76	53.81	54.62	1471098
2024-02-05	54.54	55.44	54.41	54.77	2344735
2024-02-06	55.30	56.27	54.64	54.91	2736608
2024-02-07	55.07	55.85	54.27	55.79	1282852
2024-02-08	55.20	56.31	54.35	55.48	1743934
2024-02-09	55.50	57.17	55.47	56.74	1940891
2024-02-12	56.86	57.73	56.86	56.88	1412862
2024-02-13	55.10	55.80	54.19	54.68	1828899
2024-02-14	55.19	57.55	54.71	57.38	2087023
2024-02-15	56.69	57.22	56.37	57.05	1484315
2024-02-16	57.05	57.05	55.89	55.91	1714779
2024-02-20	55.46	55.70	54.42	54.45	1720667
2024-02-21	54.05	54.49	53.17	54.45	1647810
2024-02-22	55.51	56.35	54.89	56.32	2054149
2024-02-23	56.29	56.29	54.82	55.33	1924044
2024-02-26	55.37	56.17	54.66	56.16	2069864
2024-02-27	56.36	56.50	55.35	56.14	1124212
2024-02-28	55.79	56.83	55.52	56.62	1529790
2024-02-29	57.09	57.25	56.30	56.98	2619135
2024-03-01	57.14	61.01	57.00	60.84	3761257
2024-03-04	62.00	63.24	62.00	62.48	3977545
2024-03-05	62.21	62.41	60.79	61.11	2366298
2024-03-06	61.53	63.09	61.27	61.96	4069079
2024-03-07	53.75	55.14	51.25	52.84	13566185
2024-03-08	53.03	54.86	52.75	54.28	3413436
2024-03-11	54.03	54.14	51.47	51.54	3007653
2024-03-12	51.76	52.78	51.21	51.51	2870586
2024-03-13	51.47	51.85	50.91	51.56	2765644
2024-03-14	51.30	51.54	50.04	50.23	1881623
2024-03-15	50.19	50.53	49.18	50.02	4335617
2024-03-18	50.02	50.14	49.45	49.50	1858110
2024-03-19	49.07	50.22	49.04	49.74	1409028
2024-03-20	49.74	50.62	49.54	50.22	1354669
2024-03-21	50.82	51.34	50.26	50.69	1397038
2024-03-22	50.33	51.05	49.71	50.93	1849577
2024-03-25	50.72	51.67	49.77	49.81	1402002
2024-03-26	50.03	50.37	49.50	49.52	1392111
2024-03-27	49.94	50.56	49.74	50.49	1296899
2024-03-28	50.39	50.46	49.37	49.45	1480309
2024-04-01	49.61	49.80	49.10	49.19	1235437
2024-04-02	48.74	49.03	48.25	48.60	1945698
2024-04-03	48.60	49.07	48.58	48.62	1417092
2024-04-04	48.95	49.06	47.58	47.61	1576445
2024-04-05	47.60	47.91	47.52	47.59	1326517
2024-04-08	47.94	48.03	47.44	47.50	1089846
2024-04-09	47.50	47.85	47.41	47.69	1374353
2024-04-10	47.03	47.30	46.73	46.74	1338254
2024-04-11	47.51	47.51	46.78	47.10	1516690
2024-04-12	45.28	46.42	45.26	45.60	2121372
2024-04-15	45.74	45.84	44.27	44.33	1971238
2024-04-16	44.62	45.06	44.20	45.03	1736380
2024-04-17	45.15	45.15	44.69	44.80	1319188
2024-04-18	44.26	44.62	43.40	43.77	1500021
2024-04-19	43.79	44.03	43.32	43.56	1223279
2024-04-22	43.75	43.99	43.30	43.92	1342310
2024-04-23	43.78	44.93	43.53	44.72	1850556
2024-04-24	45.00	45.53	44.87	45.04	1459793
2024-04-25	44.73	45.89	44.69	45.68	2584518
2024-04-26	45.98	46.85	45.72	46.61	1461247
2024-04-29	46.83	47.05	46.50	46.76	1235980
2024-04-30	46.50	47.38	46.21	46.23	2218243
2024-05-01	46.23	47.50	46.04	46.63	1469430
2024-05-02	47.06	47.54	46.47	47.51	893801
2024-05-03	48.22	48.57	47.63	47.77	1101115
2024-05-06	48.25	49.08	48.01	48.95	1362244
2024-05-07	49.38	49.53	48.73	48.81	1856336
2024-05-08	48.73	49.25	48.52	49.21	984652
2024-05-09	49.25	49.39	48.32	48.92	1579458
2024-05-10	49.11	49.36	48.55	49.10	955232
2024-05-13	49.10	49.67	48.55	48.57	967078
2024-05-14	49.11	49.54	48.69	48.73	1290378
2024-05-15	48.78	49.47	48.24	49.32	1255417
2024-05-16	49.68	49.68	49.02	49.20	798760
2024-05-17	49.27	49.33	48.79	48.85	854011
2024-05-20	48.75	49.09	48.60	48.87	981618
2024-05-21	48.60	49.45	48.58	49.43	1286519
2024-05-22	49.60	50.25	49.11	49.56	1267434
2024-05-23	49.75	49.97	48.62	48.88	1445528
2024-05-24	49.17	49.53	48.96	49.34	816579
2024-05-28	49.55	49.86	49.27	49.50	837258
2024-05-29	48.86	49.47	48.75	49.34	1028596
2024-05-30	48.22	48.47	47.17	47.85	2201767
2024-05-31	48.06	48.27	47.21	48.17	2088869
2024-06-03	48.83	48.83	47.47	47.92	2607963
2024-06-04	47.72	47.88	46.82	47.09	1525594
2024-06-05	47.50	48.74	47.22	48.24	3588483
2024-06-06	52.58	53.58	48.47	48.56	5779003
2024-06-07	47.63	47.84	45.62	45.75	2792275
2024-06-10	45.02	46.08	44.69	45.83	1828359
2024-06-11	45.89	46.41	45.76	45.92	1461491
2024-06-12	48.41	48.81	47.46	48.78	2248105
2024-06-13	48.85	49.07	47.78	48.34	1405565
2024-06-14	48.00	48.04	46.48	46.70	931322
2024-06-17	46.05	47.14	45.90	47.06	1583396
2024-06-18	46.97	47.15	46.04	46.58	1443970
2024-06-20	46.54	47.04	46.41	46.96	1279907
2024-06-21	46.83	48.50	46.61	48.45	5601082
2024-06-24	48.21	48.57	47.05	47.11	1662481
2024-06-25	47.17	47.47	46.83	47.36	1064868
2024-06-26	47.07	47.84	47.05	47.66	1123262
2024-06-27	47.80	48.55	47.59	48.15	1052791
2024-06-28	48.20	48.92	47.97	48.18	1929772
2024-07-01	48.29	48.29	47.18	47.74	1203489
2024-07-02	47.60	48.03	47.13	47.25	1011198
2024-07-03	47.37	47.59	46.53	46.95	577282
2024-07-05	46.59	46.77	46.25	46.77	1179231
2024-07-08	47.72	48.69	47.29	48.10	1695549
2024-07-09	47.90	48.15	46.63	46.73	1384424
2024-07-10	46.91	47.42	46.52	47.34	804558
2024-07-11	47.79	48.32	47.47	47.92	611319
2024-07-12	48.14	49.24	48.00	48.76	1057976
2024-07-15	48.81	49.17	48.02	48.92	628811
2024-07-16	49.26	52.07	48.87	51.67	2263510
2024-07-17	50.95	51.49	50.36	50.42	1016277
2024-07-18	50.43	50.83	49.53	49.65	970715
2024-07-19	49.53	49.72	49.07	49.39	842399
2024-07-22	49.69	50.66	49.18	50.47	974904
2024-07-23	50.19	51.41	49.90	51.27	1143709
2024-07-24	50.93	51.25	49.61	49.63	1248011
2024-07-25	49.69	50.64	49.37	49.83	996669
2024-07-26	50.45	50.73	49.76	50.16	748802
2024-07-29	50.25	50.85	49.68	50.13	725417
2024-07-30	50.44	51.69	50.25	51.48	1529533
2024-07-31	52.54	53.62	52.22	52.74	2186042
2024-08-01	52.75	53.57	50.33	51.29	1278531
2024-08-02	49.44	50.19	47.95	48.12	1933245
2024-08-05	45.53	46.91	44.89	45.77	1443994
2024-08-06	45.95	47.70	45.63	46.71	1451630
2024-08-07	47.91	48.43	46.51	46.54	1366615
2024-08-08	47.13	48.83	47.13	48.58	1038351
2024-08-09	48.35	48.85	47.96	48.81	747179
2024-08-12	49.01	49.13	48.36	48.50	880666
2024-08-13	48.78	49.77	48.70	49.68	1271117
2024-08-14	49.68	50.13	49.26	50.03	900176
2024-08-15	52.42	54.74	51.60	54.31	3474941
2024-08-16	54.31	54.48	53.40	53.80	1236477
2024-08-19	53.83	53.97	53.40	53.94	683047
2024-08-20	54.02	54.61	53.69	54.60	933571
2024-08-21	54.61	55.47	54.40	54.80	880377
2024-08-22	54.91	55.42	54.26	54.30	728665
2024-08-23	55.04	56.72	54.62	56.54	1312022
2024-08-26	57.50	57.50	56.60	56.79	1685628
2024-08-27	56.32	57.15	55.80	57.02	1160469
2024-08-28	57.05	57.51	56.14	57.00	1596509
2024-08-29	57.29	58.19	56.72	56.74	1429128
2024-08-30	57.15	58.05	56.00	57.65	2967987
2024-09-03	57.84	58.25	55.20	55.35	4872787
2024-09-04	58.20	59.24	54.62	54.93	4792015
2024-09-05	54.01	55.32	52.06	52.43	3240239
2024-09-06	52.46	53.21	50.67	51.16	2440674
2024-09-09	51.50	52.17	51.25	51.47	1546329
2024-09-10	51.42	53.52	51.42	52.81	2075837
2024-09-11	52.47	53.38	51.85	53.30	1490700
2024-09-12	53.50	54.70	53.15	54.53	1331772
2024-09-13	54.88	56.20	54.88	56.17	1409565
2024-09-16	56.24	56.66	55.63	56.30	1943984
2024-09-17	56.83	57.20	55.93	56.44	1637088
2024-09-18	56.64	57.40	56.00	56.41	1341767
2024-09-19	57.78	58.19	57.40	57.98	1383202
2024-09-20	57.90	58.99	57.61	58.73	4556094
2024-09-23	60.40	62.09	60.00	61.68	3429660
2024-09-24	61.61	61.69	60.34	60.53	2103777
2024-09-25	60.50	61.58	60.40	61.42	1446763
2024-09-26	61.88	63.06	61.81	62.46	2108034
2024-09-27	62.51	62.82	61.34	61.81	1887640
2024-09-30	61.35	61.93	60.74	61.59	1170271
2024-10-01	61.49	61.59	59.60	61.45	1728530
2024-10-02	62.50	66.30	62.20	66.02	4516899
2024-10-03	65.49	66.35	64.91	65.25	3272017
2024-10-04	66.30	66.78	65.79	66.69	2110404
2024-10-07	64.49	65.62	63.29	63.59	2810346
2024-10-08	64.18	65.57	63.83	65.25	1559459
2024-10-09	64.94	68.31	64.72	67.48	3057553
2024-10-10	67.07	68.52	66.89	68.50	2461491
2024-10-11	68.60	69.91	68.33	68.47	3223473
2024-10-14	68.87	68.93	67.35	67.73	1461323
2024-10-15	67.43	67.88	65.77	65.87	2028855
2024-10-16	66.30	66.85	66.15	66.57	1126716
2024-10-17	67.02	67.35	66.14	66.51	1660848
2024-10-18	66.61	66.91	65.28	65.33	2233928
2024-10-21	66.00	66.75	65.55	66.56	1951452
2024-10-22	65.68	66.62	65.61	66.15	1404825
2024-10-23	65.95	66.83	65.65	66.25	1456449
2024-10-24	66.39	67.17	65.47	66.06	1154064
2024-10-25	66.08	66.16	64.03	64.12	2063211
2024-10-28	63.41	64.83	63.17	64.09	1861859
2024-10-29	64.25	66.24	63.60	65.32	1710516
2024-10-30	65.28	65.56	64.17	64.63	1384494
2024-10-31	64.25	64.91	63.46	63.51	1230168
2024-11-01	64.14	65.38	63.66	63.97	1427143
2024-11-04	63.96	64.46	63.17	63.24	1131296
2024-11-05	63.24	65.96	63.00	65.86	1353184
2024-11-06	67.84	68.86	67.07	68.50	1821900
2024-11-07	68.50	71.05	68.40	70.32	2385108
2024-11-08	70.33	72.36	70.10	71.91	2277069
2024-11-11	72.51	73.47	71.39	72.05	1496665
2024-11-12	72.00	72.00	69.94	70.93	1565257
2024-11-13	71.09	72.78	70.60	71.40	1695492
2024-11-14	70.92	71.27	69.32	69.75	1613345
2024-11-15	68.99	69.02	66.97	67.22	1611781
2024-11-18	67.63	67.94	65.71	66.58	1210735
2024-11-19	66.13	67.51	65.62	67.10	1121769
2024-11-20	67.09	67.32	65.98	66.48	1023825
2024-11-21	67.41	68.88	66.96	68.17	1286108
2024-11-22	68.30	70.31	68.20	70.13	1419713
2024-11-25	70.58	71.64	69.98	70.18	1728601
2024-11-26	70.41	71.18	69.52	70.86	1086307
2024-11-27	70.63	71.10	68.38	69.17	945756
2024-11-29	69.94	70.50	69.52	69.72	667614
2024-12-02	69.77	70.23	69.28	69.52	1245138
2024-12-03	69.55	71.56	69.20	71.05	1242825
2024-12-04	71.82	73.49	71.39	73.15	1758762
2024-12-05	72.57	73.45	72.15	72.23	1634790
2024-12-06	71.94	73.78	71.94	73.58	1282595
2024-12-09	74.95	75.11	72.97	73.02	2523861
2024-12-10	72.78	73.42	70.60	70.88	2595667
2024-12-11	71.28	73.87	70.60	73.21	3671862
2024-12-12	83.67	89.25	82.00	84.52	11352608
2024-12-13	87.16	91.25	86.90	89.72	6668578
2024-12-16	88.65	91.82	88.65	91.14	3551151
2024-12-17	90.23	91.20	87.60	88.14	2912284
2024-12-18	89.21	89.70	83.07	83.92	2744655
2024-12-19	85.50	86.16	84.05	85.79	2087055
2024-12-20	84.85	89.22	84.54	87.38	3838621
2024-12-23	87.33	88.12	86.50	87.62	1243434
2024-12-24	87.65	88.24	87.08	87.93	542483
2024-12-26	87.64	88.81	87.34	88.44	960409
2024-12-27	87.68	87.87	86.32	86.66	1093848
2024-12-30	85.25	85.86	84.06	85.01	1128484
2024-12-31	85.11	85.38	84.38	84.81	1310461
2025-01-02	85.07	86.17	82.01	83.24	2501278
2025-01-03	83.64	84.51	83.12	83.61	1597162
2025-01-06	84.45	85.37	83.83	84.49	1651596
2025-01-07	84.95	85.24	81.46	81.93	2359048
2025-01-08	81.65	82.86	80.60	82.23	1498654
2025-01-10	80.60	84.76	80.24	82.25	1843334
2025-01-13	80.74	82.27	80.61	82.24	1355118
2025-01-14	83.21	83.94	82.51	83.48	1229911
2025-01-15	85.91	86.95	84.16	85.70	1906052
2025-01-16	85.90	86.24	83.95	84.04	1392970
2025-01-17	85.00	85.83	84.33	84.76	1563631
2025-01-21	85.40	88.88	85.40	88.68	2320051
2025-01-22	93.00	95.27	92.00	94.85	3402233
2025-01-23	93.73	100.92	93.48	98.18	7145895
2025-01-24	99.23	101.44	96.26	96.62	3038098
2025-01-27	84.60	86.00	74.89	76.29	8227777
2025-01-28	79.02	81.19	77.20	80.05	4677324
2025-01-29	80.94	82.40	80.27	81.36	2279250
2025-01-30	83.97	86.54	83.24	84.65	2449059
2025-01-31	85.23	87.56	84.77	87.14	2354721
2025-02-03	83.41	85.98	81.65	85.12	2149795
2025-02-04	85.40	87.91	85.22	87.50	2299890
2025-02-05	88.58	92.39	88.01	92.08	2614575
2025-02-06	93.31	94.79	91.59	93.12	2937202
2025-02-07	93.23	94.20	89.41	89.71	1765426
2025-02-10	90.13	91.49	89.18	90.11	1357827
2025-02-11	89.00	89.54	87.15	87.49	1386450
2025-02-12	84.00	88.81	83.65	88.80	1844538
2025-02-13	90.00	90.32	88.09	88.85	1535404
2025-02-14	88.48	90.01	88.01	89.80	1518319
2025-02-18	90.16	92.43	88.40	89.65	2023254
2025-02-19	88.45	89.15	86.37	87.05	1993774
2025-02-20	86.81	87.55	85.18	86.45	2628161
2025-02-21	86.70	87.99	83.59	84.08	1885006
2025-02-24	83.90	84.08	79.94	80.43	3203342
2025-02-25	79.83	81.83	75.88	78.29	2436820
2025-02-26	80.88	82.10	79.62	80.77	2192862
2025-02-27	82.21	82.25	77.79	78.03	1698343
2025-02-28	77.27	79.66	75.61	79.57	3393298
2025-03-03	79.50	80.55	73.42	74.69	3579083
2025-03-04	72.90	75.74	70.48	74.31	3295940
2025-03-05	73.85	75.32	72.76	75.25	1816658
2025-03-06	72.24	72.97	68.00	68.43	3100913
2025-03-07	68.63	69.07	64.65	68.93	3327359
2025-03-10	65.83	66.92	64.01	65.53	4183527
2025-03-11	61.78	66.48	59.31	63.95	8388245
2025-03-12	66.21	67.17	64.26	66.40	3288380
2025-03-13	65.75	66.11	60.77	62.31	2964584
2025-03-14	64.05	64.68	62.64	63.84	3305826
2025-03-17	63.36	66.26	63.36	65.68	2109662
2025-03-18	64.83	65.29	63.65	64.33	1672495
2025-03-19	64.67	66.72	64.24	65.90	1658221
2025-03-20	64.99	66.75	64.99	65.63	1130934
2025-03-21	64.60	65.62	63.74	65.56	2539036
2025-03-24	69.08	69.68	67.50	69.53	1644029
2025-03-25	69.28	70.57	69.00	69.42	1966016
2025-03-26	69.10	69.56	65.26	65.76	2278967
2025-03-27	64.81	65.64	62.49	62.86	3517960
2025-03-28	62.65	63.31	61.00	61.56	2157726
2025-03-31	59.68	60.65	58.04	60.43	3553649
2025-04-01	60.51	61.58	59.16	61.54	2018317
2025-04-02	59.99	66.77	59.99	65.03	3700012
2025-04-03	59.61	61.28	56.07	56.19	2391599
2025-04-04	52.76	54.43	49.21	53.50	5780365
2025-04-07	50.17	58.79	50.15	55.22	3083242
2025-04-08	57.49	59.18	52.98	54.03	2563326
2025-04-09	53.65	63.69	53.18	61.99	3358139
2025-04-10	59.59	60.64	56.37	58.36	1911942
2025-04-11	57.86	59.60	56.75	58.78	2033108
2025-04-14	61.22	61.86	58.18	58.50	1273756
2025-04-15	58.51	60.23	58.34	59.38	1232700
2025-04-16	57.54	59.91	57.54	58.87	1003845
2025-04-17	59.75	60.67	58.76	60.14	1959447
2025-04-21	59.01	59.44	56.94	57.84	1142112
2025-04-22	58.64	60.10	58.64	59.50	1201075
2025-04-23	63.77	66.68	62.31	62.59	2672186
2025-04-24	62.74	64.98	62.42	64.29	984715
2025-04-25	64.20	66.04	63.99	65.94	1600991
2025-04-28	65.41	67.49	65.41	66.48	1696808
2025-04-29	66.36	67.56	66.19	67.36	1264931
2025-04-30	65.06	67.26	64.71	67.16	1739132
2025-05-01	69.50	72.73	69.06	71.43	3039417
2025-05-02	72.23	73.85	72.23	72.85	1854237
2025-05-05	71.68	73.93	71.30	72.91	1375564
2025-05-06	70.90	73.11	70.67	72.66	1158903
2025-05-07	72.63	73.85	71.90	73.34	1710880
2025-05-08	74.47	75.68	73.69	74.78	1581285
2025-05-09	75.38	75.81	73.71	74.74	882241
2025-05-12	78.58	79.67	77.16	79.01	1514686
2025-05-13	79.05	81.41	78.63	80.59	1438609
2025-05-14	80.98	81.48	78.84	79.53	1876317
2025-05-15	78.67	80.56	78.46	79.80	1405950
2025-05-16	80.08	81.30	79.45	81.24	1271816
2025-05-19	79.50	81.34	79.00	80.99	761832
2025-05-20	80.90	81.09	80.26	81.05	761586
2025-05-21	79.93	82.21	79.60	79.92	1249013
2025-05-22	80.18	81.25	79.67	80.12	929164
2025-05-23	78.01	80.53	77.14	80.22	705328
2025-05-27	83.13	83.49	81.67	82.35	1354091
2025-05-28	82.65	83.05	81.86	82.70	1301109
2025-05-29	83.19	83.40	81.44	81.55	1122030
2025-05-30	80.14	80.67	78.45	80.06	2302904
2025-06-02	80.15	81.75	79.27	81.75	2591345
2025-06-03	82.42	83.34	81.05	83.26	2690754
2025-06-04	84.67	86.21	83.24	83.89	4094893
2025-06-05	76.85	79.51	70.77	73.05	11621308
2025-06-06	73.88	74.44	71.75	72.72	3207199
2025-06-09	73.03	74.62	71.70	72.46	3397530
2025-06-10	72.73	73.10	70.85	72.44	3878773
2025-06-11	72.95	73.25	71.52	72.22	2769232
2025-06-12	71.52	74.20	71.52	74.13	2160924
2025-06-13	72.72	73.67	71.72	72.16	1845237
2025-06-16	72.60	74.93	72.56	73.76	1854400
2025-06-17	73.02	74.55	72.96	73.45	1566453
2025-06-18	74.14	74.75	73.23	73.82	1496917
2025-06-20	74.43	75.56	73.96	74.53	2813684
2025-06-23	73.96	75.72	73.55	75.44	2061647
2025-06-24	77.00	79.87	76.06	79.35	2945273
2025-06-25	79.75	80.24	78.35	79.43	1821743
2025-06-26	80.06	82.45	79.79	81.51	3138911
2025-06-27	81.93	82.41	80.70	82.12	3397430
2025-06-30	82.94	83.28	81.25	81.33	1822869
2025-07-01	80.50	81.36	79.07	80.11	2042655
2025-07-02	79.16	80.07	78.09	79.52	3045227
2025-07-03	79.76	81.84	79.76	81.38	1082538
2025-07-07	80.81	81.27	79.41	80.13	1591007
2025-07-08	77.25	79.88	77.11	78.66	3457846
2025-07-09	79.21	79.88	78.29	79.33	1330316
2025-07-10	79.74	79.74	77.40	78.45	2332698

Explore More About CIEN

Coins representing dividend payouts and trends

CIEN Dividend History

Discover Ciena Corp'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

CIEN Stock Split History

Discover Ciena Corp'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

CIEN Historical Prices

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

Web Analytics