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

CRON Historical Prices

Summary

Key Stock Metrics

1.60

(April 8, 2025)

52-Week Low

3.16

(September 29, 2025)

52-Week High

105.45

(February 27, 2015)

All-Time High

2.51

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-01-17	25.15	25.15	24.95	25.10	500
2002-01-18	24.95	24.95	24.95	24.95	400
2002-01-22	25.12	25.20	25.00	25.20	10200
2002-01-23	25.25	25.25	25.05	25.20	8600
2002-01-24	25.25	25.25	24.95	25.10	14200
2002-01-25	25.10	25.10	25.05	25.05	800
2002-01-28	24.95	24.95	24.95	24.95	200
2002-01-29	25.12	25.12	25.00	25.00	600
2002-01-30	25.00	25.15	25.00	25.00	6100
2002-01-31	25.20	25.24	25.02	25.15	19700
2002-02-01	25.18	25.18	25.00	25.05	4300
2002-02-04	25.18	25.18	25.00	25.00	11400
2002-02-05	25.10	25.10	24.90	24.90	3500
2002-02-06	25.10	25.15	25.10	25.15	2800
2002-02-07	25.15	25.15	24.95	24.95	4400
2002-02-08	25.15	25.15	24.90	25.05	2700
2002-02-11	24.95	25.00	24.50	24.80	34100
2002-02-12	25.00	25.08	25.00	25.08	14400
2002-02-13	25.10	25.20	25.01	25.20	6600
2002-02-14	25.20	25.20	25.05	25.18	10600
2002-02-15	24.95	25.15	24.95	25.00	4800
2002-02-19	25.05	25.05	24.85	25.00	6200
2002-02-20	25.00	25.00	24.60	24.74	10000
2002-02-21	24.85	24.95	24.65	24.90	18500
2002-02-22	24.95	24.95	24.95	24.95	200
2002-02-25	24.95	24.95	24.75	24.75	900
2002-02-26	24.75	24.75	24.75	24.75	4000
2002-02-27	24.50	24.50	24.20	24.25	9300
2002-02-28	24.15	24.15	24.05	24.10	2100
2002-03-01	24.05	24.05	24.05	24.05	300
2002-03-04	24.02	24.02	24.02	24.02	900
2002-03-05	24.02	24.37	23.90	24.00	5700
2002-03-06	23.80	23.80	23.55	23.80	2300
2002-03-07	23.60	23.60	23.01	23.05	15100
2002-03-08	22.81	23.30	22.81	22.81	1000
2002-03-12	23.25	23.49	23.00	23.49	5300
2002-03-13	23.30	23.40	23.20	23.20	12100
2002-03-14	23.40	23.50	23.20	23.50	25600
2002-03-15	23.30	23.50	23.25	23.25	4500
2002-03-18	23.40	23.40	23.25	23.40	3900
2002-03-19	23.20	23.45	23.20	23.45	5000
2002-03-20	23.20	23.42	23.20	23.35	5700
2002-03-21	23.42	23.42	23.20	23.20	3600
2002-03-25	23.10	23.40	23.10	23.10	2200
2002-03-26	23.10	23.15	23.00	23.15	5600
2002-03-27	23.00	23.09	22.85	23.05	4600
2002-03-28	23.00	23.00	22.94	23.00	3000
2002-04-01	22.94	23.30	22.94	23.00	3700
2002-04-02	22.85	22.85	22.60	22.80	3500
2002-04-03	22.65	22.77	22.65	22.66	6400
2002-04-04	22.60	22.65	22.15	22.15	18500
2002-04-05	22.20	22.40	22.20	22.40	3400
2002-04-08	22.70	22.70	22.70	22.70	400
2002-04-09	22.55	22.55	22.25	22.25	700
2002-04-10	22.15	22.35	22.00	22.35	3900
2002-04-11	22.25	22.30	22.15	22.30	2200
2002-04-15	22.40	22.40	22.15	22.15	1400
2002-04-16	22.00	22.00	22.00	22.00	200
2002-04-17	21.90	21.90	21.65	21.75	1500
2002-04-18	22.15	22.15	21.80	22.05	6200
2002-04-19	22.18	22.18	22.18	22.18	900
2002-04-22	22.00	22.60	22.00	22.60	4500
2002-04-23	22.55	22.55	22.20	22.20	3500
2002-04-24	22.10	22.15	21.80	21.90	3700
2002-04-25	21.90	21.90	21.70	21.85	3600
2002-04-26	21.85	22.00	21.75	21.75	1600
2002-04-29	21.65	22.00	21.65	21.75	3800
2002-04-30	22.00	22.00	21.75	21.75	1200
2002-05-01	21.75	21.75	21.50	21.50	2800
2002-05-02	21.50	21.50	21.25	21.25	6200
2002-05-03	21.25	21.25	20.10	20.40	5500
2002-05-06	20.50	20.50	20.40	20.50	3600
2002-05-07	20.25	20.25	19.75	20.20	5400
2002-05-08	20.25	20.80	19.75	20.25	16600
2002-05-09	20.45	20.99	20.35	20.35	4800
2002-05-10	20.30	20.30	19.90	20.05	1900
2002-05-13	20.00	20.10	19.90	19.90	5200
2002-05-14	20.05	20.60	19.95	20.50	7500
2002-05-15	20.35	20.40	20.00	20.40	1600
2002-05-16	20.29	20.40	20.25	20.40	1900
2002-05-17	20.40	20.69	20.40	20.69	3800
2002-05-20	20.66	20.66	20.60	20.60	2000
2002-05-21	20.70	20.90	20.70	20.85	5100
2002-05-22	20.95	20.95	20.50	20.50	4200
2002-05-23	20.60	20.60	20.50	20.60	3000
2002-05-24	20.65	20.65	20.65	20.65	400
2002-05-28	20.40	21.00	20.40	21.00	3000
2002-05-29	20.80	20.80	20.40	20.60	2600
2002-05-30	20.50	20.50	19.80	19.80	5200
2002-05-31	19.95	20.20	19.60	20.20	5900
2002-06-03	20.20	20.20	20.00	20.20	4000
2002-06-04	20.35	20.50	20.25	20.30	1300
2002-06-05	20.50	20.75	20.25	20.50	7700
2002-06-06	20.30	20.35	20.30	20.35	1200
2002-06-07	20.40	20.40	20.21	20.40	5000
2002-06-10	20.15	20.21	20.00	20.00	2900
2002-06-11	20.00	20.00	19.50	19.50	5800
2002-06-12	19.60	19.60	19.50	19.60	1400
2002-06-13	19.75	19.85	19.70	19.85	2100
2002-06-14	19.62	19.82	19.52	19.82	1800
2002-06-17	19.65	19.80	19.65	19.80	2900
2002-06-18	19.70	19.70	19.50	19.70	2300
2002-06-19	19.65	19.65	19.40	19.50	1600
2002-06-20	19.50	20.00	19.40	20.00	3300
2002-06-21	19.25	19.27	19.15	19.15	1200
2002-06-24	19.22	19.22	19.00	19.00	2800
2002-06-25	19.10	19.50	19.10	19.45	3000
2002-06-26	19.45	19.45	19.20	19.20	600
2002-06-27	19.20	19.20	18.60	18.60	3300
2002-06-28	18.70	18.95	18.70	18.95	600
2002-07-01	18.70	19.20	18.70	19.20	4300
2002-07-02	19.20	19.20	18.90	18.95	1800
2002-07-03	18.75	18.80	18.50	18.60	1800
2002-07-05	18.85	18.85	18.60	18.60	1400
2002-07-08	18.50	18.55	18.35	18.55	700
2002-07-09	18.70	18.70	18.70	18.70	300
2002-07-10	18.95	19.00	18.95	19.00	1300
2002-07-11	18.90	19.04	18.90	19.00	3500
2002-07-12	19.00	19.00	18.90	18.90	1100
2002-07-15	19.00	19.04	19.00	19.04	2000
2002-07-16	18.80	19.05	18.76	19.04	4900
2002-07-17	18.75	18.75	18.75	18.75	400
2002-07-18	18.90	19.05	18.90	18.90	3400
2002-07-19	18.75	18.75	18.75	18.75	800
2002-07-22	18.75	18.75	18.40	18.40	2200
2002-07-23	18.40	18.40	18.00	18.00	1900
2002-07-24	17.75	17.75	17.75	17.75	500
2002-07-25	17.60	18.10	17.60	18.10	10900
2002-07-26	18.10	18.10	17.60	18.10	10500
2002-07-29	17.85	17.98	17.60	17.60	1800
2002-07-30	18.00	18.25	17.80	18.25	2700
2002-07-31	18.10	18.25	17.85	18.25	10100
2002-08-01	18.30	18.75	18.30	18.75	6200
2002-08-02	18.40	18.40	18.00	18.25	8000
2002-08-05	18.10	18.25	18.00	18.15	5300
2002-08-06	18.05	18.05	17.75	17.75	3800
2002-08-07	17.90	18.40	17.90	18.10	6000
2002-08-08	18.25	18.25	18.25	18.25	1000
2002-08-09	18.05	18.05	18.05	18.05	200
2002-08-12	18.05	18.20	18.05	18.20	1400
2002-08-13	18.25	18.30	18.15	18.25	3500
2002-08-14	18.16	18.20	18.16	18.20	6800
2002-08-15	18.25	18.30	18.25	18.30	1000
2002-08-16	18.20	18.70	18.12	18.70	8700
2002-08-19	18.55	18.95	18.55	18.85	11900
2002-08-20	19.00	19.70	18.80	19.70	29800
2002-08-21	19.75	20.30	19.75	20.10	11000
2002-08-22	20.20	20.34	20.20	20.34	4100
2002-08-23	20.45	20.50	20.45	20.50	1500
2002-08-26	20.35	20.65	20.35	20.65	1000
2002-08-27	20.68	21.05	20.68	20.90	4900
2002-08-28	19.85	20.50	19.85	20.50	45200
2002-08-29	20.45	20.55	20.40	20.45	5900
2002-08-30	20.60	21.10	20.45	21.10	15900
2002-09-03	20.90	21.01	20.75	20.85	1300
2002-09-04	20.60	20.95	20.59	20.65	18000
2002-09-05	20.75	21.25	20.75	21.25	5400
2002-09-06	21.15	21.75	21.15	21.50	2000
2002-09-09	21.60	21.70	21.40	21.70	7200
2002-09-10	21.60	22.00	21.25	21.25	5100
2002-09-11	21.50	21.75	21.50	21.65	2000
2002-09-12	21.55	21.55	21.00	21.00	2800
2002-09-13	21.25	21.25	21.12	21.12	500
2002-09-16	21.15	21.25	20.90	20.90	2400
2002-09-17	21.50	21.50	21.20	21.40	3500
2002-09-18	21.30	21.88	21.30	21.48	7100
2002-09-19	21.28	21.70	21.28	21.50	6200
2002-09-20	21.79	22.25	21.75	21.85	9500
2002-09-23	21.75	22.00	21.28	21.28	2400
2002-09-24	21.30	21.75	21.30	21.65	10300
2002-09-25	21.50	22.00	21.50	21.56	3100
2002-09-26	21.50	21.50	21.50	21.50	300
2002-09-27	21.29	21.73	21.29	21.50	1400
2002-09-30	21.54	21.60	21.40	21.40	3700
2002-10-01	21.65	22.10	21.65	21.65	7600
2002-10-02	21.79	21.90	21.40	21.40	2100
2002-10-03	21.36	21.65	21.36	21.41	2600
2002-10-04	21.54	21.59	21.40	21.40	6600
2002-10-07	21.30	21.30	20.90	20.90	3200
2002-10-08	21.11	21.20	20.85	21.20	3200
2002-10-09	21.01	21.01	20.90	20.90	3100
2002-10-10	20.92	20.92	20.75	20.75	1900
2002-10-11	20.73	20.73	20.10	20.40	2400
2002-10-14	20.42	20.74	20.42	20.74	400
2002-10-15	20.64	21.00	20.64	21.00	1700
2002-10-16	21.07	21.07	21.05	21.05	400
2002-10-17	21.00	21.20	20.93	21.20	1900
2002-10-18	21.25	21.25	20.75	20.75	2000
2002-10-21	20.65	20.85	20.52	20.52	1300
2002-10-22	20.52	20.52	20.25	20.25	2200
2002-10-23	20.35	20.35	20.35	20.35	100
2002-10-24	20.65	20.90	20.65	20.80	3600
2002-10-25	20.87	20.87	20.35	20.35	2900
2002-10-28	20.55	20.55	20.25	20.55	4100
2002-10-29	20.35	20.35	19.70	19.88	6100
2002-10-30	19.63	19.63	19.51	19.51	4900
2002-10-31	19.45	19.45	19.15	19.15	3600
2002-11-01	19.25	19.68	19.25	19.67	1700
2002-11-04	19.84	19.92	19.84	19.92	3700
2002-11-05	19.92	20.00	19.92	20.00	2800
2002-11-06	20.00	20.20	20.00	20.20	1400
2002-11-07	20.10	20.10	20.00	20.00	2800
2002-11-08	20.20	20.20	20.20	20.20	2500
2002-11-11	20.20	20.20	20.05	20.05	2900
2002-11-12	20.05	20.15	20.05	20.05	1800
2002-11-13	20.00	20.20	20.00	20.01	8700
2002-11-14	20.15	20.30	20.10	20.20	5100
2002-11-15	20.20	20.30	20.20	20.30	1800
2002-11-18	20.45	21.00	20.45	20.50	7400
2002-11-19	20.51	20.90	20.51	20.75	11600
2002-11-20	21.00	21.00	20.20	20.40	25200
2002-11-21	20.25	20.25	19.86	20.00	5600
2002-11-22	20.00	20.25	19.90	19.90	26000
2002-11-25	20.00	20.50	19.75	19.75	22000
2002-11-26	19.80	20.00	19.75	20.00	10400
2002-11-27	20.00	20.00	19.50	19.65	17300
2002-11-29	19.70	19.70	19.51	19.51	1800
2002-12-02	19.65	19.65	19.50	19.60	5300
2002-12-03	19.65	20.45	19.60	20.30	23600
2002-12-04	20.05	20.50	19.85	20.50	5300
2002-12-05	20.40	20.60	20.15	20.60	4600
2002-12-06	20.85	20.90	20.40	20.45	14600
2002-12-09	20.45	20.70	20.30	20.70	1500
2002-12-10	20.65	20.75	20.30	20.50	12800
2002-12-11	20.90	20.90	20.50	20.70	4000
2002-12-12	20.70	20.85	20.70	20.85	3000
2002-12-13	20.95	21.00	20.50	20.60	12700
2002-12-16	20.60	20.75	20.60	20.70	1400
2002-12-17	20.70	20.80	20.55	20.80	3300
2002-12-18	20.75	20.85	20.75	20.79	1500
2002-12-19	20.79	20.95	20.79	20.90	6400
2002-12-20	21.00	21.50	21.00	21.40	21100
2002-12-23	21.30	21.50	21.20	21.25	14100
2002-12-24	21.25	21.40	21.15	21.40	5700
2002-12-26	21.15	21.50	21.15	21.50	18900
2002-12-27	21.30	21.58	21.30	21.50	4100
2002-12-30	21.65	21.65	21.30	21.50	2200
2002-12-31	21.59	21.75	21.38	21.40	5200
2003-01-02	21.31	21.70	21.31	21.70	2000
2003-01-03	21.75	22.15	21.75	22.10	8800
2003-01-06	22.00	22.20	22.00	22.20	1100
2003-01-07	22.25	23.35	22.25	23.00	19300
2003-01-08	23.00	23.45	23.00	23.25	22400
2003-01-09	23.00	23.48	23.00	23.25	11400
2003-01-10	23.05	23.25	23.00	23.21	6900
2003-01-13	23.25	23.25	23.15	23.25	7300
2003-01-14	23.20	23.20	22.70	23.00	3300
2003-01-15	23.10	23.30	23.05	23.10	2000
2003-01-16	23.20	23.35	23.15	23.35	16000
2003-01-17	23.35	23.40	23.25	23.40	5200
2003-01-21	23.15	23.80	23.15	23.80	11600
2003-01-22	23.60	23.65	23.40	23.64	3300
2003-01-23	23.50	23.50	22.75	23.15	22700
2003-01-24	23.00	23.55	22.80	22.90	22600
2003-01-27	22.68	23.01	22.35	22.66	7700
2003-01-28	22.80	22.95	22.55	22.85	11600
2003-01-29	22.55	22.95	22.55	22.75	3700
2003-01-30	22.60	22.61	22.30	22.50	8000
2003-01-31	22.55	22.95	22.55	22.70	9800
2003-02-03	22.90	22.90	22.60	22.83	3100
2003-02-04	22.75	22.95	22.75	22.92	8500
2003-02-05	22.65	22.99	22.65	22.99	2700
2003-02-06	22.91	23.25	22.91	23.00	11000
2003-02-07	22.98	23.25	22.98	23.15	8100
2003-02-10	23.25	23.25	23.00	23.05	9200
2003-02-11	23.10	23.25	22.99	23.25	9700
2003-02-12	23.06	23.40	23.00	23.25	5400
2003-02-13	23.25	23.38	23.13	23.35	8100
2003-02-14	23.35	23.65	23.35	23.45	31800
2003-02-18	23.50	23.50	23.16	23.35	8600
2003-02-19	23.10	23.65	23.10	23.65	26400
2003-02-20	23.50	23.75	23.35	23.50	4600
2003-02-21	23.35	23.95	23.35	23.65	4400
2003-02-24	23.53	23.65	23.53	23.65	6800
2003-02-25	23.65	23.74	23.25	23.70	6000
2003-02-26	23.30	23.40	22.80	22.95	10500
2003-02-27	23.14	23.14	22.70	22.99	3700
2003-02-28	22.80	22.97	22.70	22.83	6600
2003-03-03	22.98	23.10	22.80	22.80	5400
2003-03-04	23.00	23.28	22.70	22.70	8700
2003-03-05	22.95	22.95	22.65	22.65	600
2003-03-06	22.90	22.95	22.90	22.95	600
2003-03-07	22.70	23.14	22.70	23.14	2600
2003-03-10	23.29	23.30	22.85	22.85	1600
2003-03-11	22.85	22.85	22.25	22.51	12900
2003-03-12	22.49	22.50	22.49	22.49	1100
2003-03-13	22.75	22.90	22.71	22.71	1900
2003-03-14	22.71	22.90	22.70	22.70	2200
2003-03-17	22.89	22.90	22.31	22.31	8600
2003-03-18	22.31	22.88	22.31	22.50	5800
2003-03-19	22.74	22.87	22.25	22.50	4200
2003-03-20	22.50	22.50	22.21	22.21	1600
2003-03-21	22.46	22.83	22.46	22.78	2500
2003-03-24	22.70	22.70	22.45	22.69	1600
2003-03-25	22.75	22.75	22.44	22.69	4100
2003-03-26	22.69	22.79	22.15	22.79	3800
2003-03-27	22.54	22.79	22.54	22.79	1100
2003-03-28	22.79	22.80	22.30	22.50	5700
2003-03-31	22.73	22.74	22.50	22.60	2300
2003-04-01	22.75	22.75	22.75	22.75	500
2003-04-02	22.50	22.75	22.20	22.70	5600
2003-04-03	22.74	22.75	22.70	22.70	4500
2003-04-04	22.65	23.25	22.65	23.25	12800
2003-04-07	23.20	23.20	22.95	23.00	6200
2003-04-08	22.86	23.18	22.86	23.18	6800
2003-04-09	23.19	23.20	22.90	23.00	8800
2003-04-10	22.90	23.30	22.90	23.00	16400
2003-04-11	23.30	23.50	23.30	23.50	2500
2003-04-14	23.50	23.60	23.40	23.60	4900
2003-04-15	23.45	23.85	23.45	23.45	37700
2003-04-16	23.50	23.80	23.40	23.50	8500
2003-04-17	23.75	23.80	23.41	23.80	11700
2003-04-21	23.68	23.80	23.68	23.75	1900
2003-04-22	23.50	23.75	23.15	23.49	10800
2003-04-23	23.74	23.85	23.40	23.85	11600
2003-04-24	23.85	23.90	23.85	23.90	5000
2003-04-25	23.98	24.40	23.90	24.10	6000
2003-04-28	24.11	24.11	24.05	24.10	7000
2003-04-29	24.20	24.20	24.00	24.20	10300
2003-04-30	24.00	24.20	24.00	24.00	3300
2003-05-01	24.05	24.15	24.00	24.00	7300
2003-05-02	24.00	24.17	24.00	24.15	25900
2003-05-05	24.23	24.23	24.10	24.10	9200
2003-05-06	24.35	24.40	24.10	24.25	3700
2003-05-07	24.00	24.50	24.00	24.50	7600
2003-05-08	24.45	24.49	24.40	24.49	6000
2003-05-09	24.45	24.50	24.25	24.50	3000
2003-05-12	24.50	24.50	24.31	24.45	10800
2003-05-13	24.50	24.73	24.45	24.65	4300
2003-05-14	24.65	24.65	24.40	24.40	7100
2003-05-15	24.50	25.00	24.50	24.90	14000
2003-05-16	24.90	24.90	24.35	24.45	7200
2003-05-19	24.45	24.77	24.45	24.77	41100
2003-05-20	24.60	24.75	24.60	24.75	5500
2003-05-21	24.70	24.95	24.45	24.75	6400
2003-05-22	24.75	25.05	24.50	24.75	7800
2003-05-23	24.70	25.00	24.70	24.99	1300
2003-05-27	24.99	25.00	24.70	24.85	7900
2003-05-28	24.99	25.00	24.86	24.86	3200
2003-05-29	25.00	25.20	24.57	25.01	10000
2003-05-30	25.01	25.01	24.86	25.00	2000
2003-06-02	24.75	25.20	24.75	25.20	5200
2003-06-03	25.02	25.45	25.02	25.15	6400
2003-06-04	25.45	25.45	25.00	25.08	5400
2003-06-05	25.15	25.40	25.01	25.25	3900
2003-06-06	25.00	25.25	24.90	25.15	4600
2003-06-09	25.15	25.25	25.15	25.15	1200
2003-06-10	25.25	25.25	25.10	25.15	6700
2003-06-11	25.15	25.25	25.15	25.25	16200
2003-06-12	25.25	25.75	25.01	25.46	13500
2003-06-13	25.25	25.25	25.06	25.25	7600
2003-06-16	25.25	25.55	25.25	25.55	4200
2003-06-17	25.20	25.45	24.95	24.95	7300
2003-06-18	25.15	25.30	25.00	25.30	2700
2003-06-19	25.30	25.30	24.85	25.05	8400
2003-06-20	25.01	25.49	25.00	25.49	9500
2003-06-23	25.49	25.49	25.31	25.31	4700
2003-06-24	25.30	25.46	25.07	25.35	13900
2003-06-25	25.35	25.35	24.85	25.17	4300
2003-06-26	25.42	25.42	25.17	25.40	7900
2003-06-27	25.40	25.65	25.15	25.25	3600
2003-06-30	25.18	25.25	25.18	25.25	2800
2003-07-01	25.25	25.50	25.25	25.50	4600
2003-07-02	25.36	25.86	25.35	25.45	7000
2003-07-03	25.30	25.60	25.30	25.60	4500
2003-07-07	25.35	25.75	25.35	25.60	11600
2003-07-08	25.74	25.74	25.70	25.70	400
2003-07-09	25.50	25.60	25.45	25.45	5700
2003-07-10	25.50	25.70	25.50	25.70	200
2003-07-11	25.56	25.56	25.40	25.55	2900
2003-07-14	25.30	25.30	25.25	25.25	2600
2003-07-15	25.25	25.26	25.25	25.25	2700
2003-07-16	25.10	25.35	25.00	25.35	3800
2003-07-17	25.10	25.24	25.10	25.23	2200
2003-07-18	25.15	25.25	25.01	25.24	3400
2003-07-21	25.16	25.16	25.10	25.10	2400
2003-07-22	25.05	25.70	25.05	25.54	11900
2003-07-23	25.40	25.40	25.40	25.40	800
2003-07-24	25.40	25.69	25.30	25.50	8000
2003-07-25	25.30	25.40	25.05	25.40	6000
2003-07-28	25.25	25.35	25.10	25.10	7900
2003-07-29	25.15	25.45	25.15	25.35	15200
2003-07-30	25.25	25.39	25.15	25.20	3400
2003-07-31	25.20	25.20	25.05	25.05	1400
2003-08-01	25.05	25.40	25.00	25.25	11000
2003-08-04	25.26	25.51	25.25	25.25	900
2003-08-05	25.50	25.50	25.00	25.00	6600
2003-08-06	25.38	25.54	25.10	25.10	4400
2003-08-07	25.10	25.25	25.10	25.25	5800
2003-08-08	25.25	25.25	25.25	25.25	200
2003-08-11	25.16	25.41	25.10	25.10	1500
2003-08-12	25.11	25.41	25.11	25.11	2500
2003-08-13	25.02	25.35	25.00	25.15	10300
2003-08-14	25.05	25.10	24.90	25.10	9900
2003-08-18	25.10	25.10	25.09	25.09	900
2003-08-19	24.96	25.09	24.85	24.95	1700
2003-08-20	25.01	25.16	25.00	25.01	3100
2003-08-21	25.02	25.11	25.01	25.11	1300
2003-08-22	25.19	25.45	25.19	25.20	1700
2003-08-25	25.39	25.39	25.10	25.10	800
2003-08-26	25.10	25.13	25.10	25.13	900
2003-08-27	24.45	24.55	24.20	24.20	2500
2003-08-28	24.25	24.45	24.25	24.45	700
2003-08-29	24.20	24.58	24.20	24.58	1100
2003-09-02	24.50	24.75	24.50	24.70	10600
2003-09-03	24.52	24.52	24.31	24.50	2000
2003-09-04	24.50	24.79	24.50	24.79	5400
2003-09-05	24.75	24.75	24.75	24.75	100
2003-09-08	24.53	24.53	24.52	24.52	1000
2003-09-09	24.50	24.60	24.49	24.60	3300
2003-09-10	24.40	24.79	24.40	24.79	3900
2003-09-11	24.78	24.95	24.78	24.79	2800
2003-09-12	24.90	24.95	24.76	24.95	2200
2003-09-15	24.85	24.97	24.76	24.85	6900
2003-09-16	24.85	24.89	24.73	24.89	400
2003-09-17	25.00	25.15	25.00	25.15	4700
2003-09-18	25.15	25.16	24.96	24.96	3700
2003-09-19	25.20	25.20	24.71	24.71	2600
2003-09-22	24.76	25.08	24.76	25.00	2200
2003-09-23	25.14	25.14	25.00	25.00	1300
2003-09-24	25.00	25.20	25.00	25.12	3600
2003-09-25	25.11	25.25	25.11	25.25	400
2003-09-26	25.00	25.19	24.80	25.19	1600
2003-09-29	24.94	25.19	24.94	25.19	300
2003-09-30	24.94	25.24	24.94	25.24	2700
2003-10-01	25.17	25.23	25.15	25.20	5400
2003-10-02	25.00	25.23	25.00	25.04	5300
2003-10-03	25.19	25.19	25.02	25.02	4600
2003-10-06	25.25	25.25	25.10	25.24	1300
2003-10-07	25.24	25.24	25.24	25.24	400
2003-10-08	25.11	25.20	24.55	25.20	3500
2003-10-09	25.35	25.35	24.99	25.00	2600
2003-10-10	25.24	25.24	24.94	24.94	400
2003-10-13	25.19	25.19	25.19	25.19	400
2003-10-14	25.18	25.59	25.18	25.30	3000
2003-10-15	25.40	25.40	25.15	25.25	2100
2003-10-16	25.45	25.45	25.25	25.29	2100
2003-10-17	25.44	25.48	25.00	25.20	11900
2003-10-20	25.29	25.29	25.29	25.29	400
2003-10-21	25.15	25.28	25.15	25.28	1600
2003-10-22	25.20	25.29	25.20	25.29	800
2003-10-23	25.09	25.10	25.00	25.10	500
2003-10-24	25.29	25.29	25.20	25.20	400
2003-10-27	25.10	25.10	25.10	25.10	200
2003-10-28	25.13	25.13	25.00	25.13	1800
2003-10-29	25.10	25.13	25.06	25.12	1100
2003-10-30	25.01	25.09	25.00	25.09	2300
2003-11-03	25.10	25.25	25.10	25.10	2100
2003-11-05	25.25	25.30	25.10	25.30	9800
2003-11-06	25.25	25.34	25.15	25.15	1300
2003-11-07	25.10	25.10	25.00	25.00	800
2003-11-10	25.00	25.25	25.00	25.25	700
2003-11-11	25.05	25.25	25.05	25.25	400
2003-11-12	25.30	25.30	25.00	25.00	4000
2003-11-13	25.23	25.23	25.00	25.00	2800
2003-11-14	25.01	25.20	25.01	25.20	1200
2003-11-17	25.05	25.20	25.03	25.03	1700
2003-11-18	25.02	25.58	25.02	25.50	5200
2003-11-19	25.25	25.65	25.25	25.30	3300
2003-11-20	25.59	25.59	25.30	25.30	600
2003-11-21	25.30	25.45	25.05	25.45	8000
2003-11-24	25.12	25.37	25.10	25.10	3900
2003-11-25	25.20	25.20	25.15	25.15	700
2003-11-26	25.20	25.20	25.20	25.20	800
2003-11-28	25.21	25.30	25.05	25.30	4100
2003-12-01	25.11	25.15	25.11	25.15	600
2003-12-02	25.40	25.40	25.20	25.20	3100
2003-12-03	25.45	25.45	25.25	25.25	1400
2003-12-04	25.39	25.40	25.35	25.35	1700
2003-12-05	25.39	25.40	25.16	25.16	4500
2003-12-08	25.48	25.48	25.31	25.35	4100
2003-12-09	25.19	25.20	25.19	25.20	1400
2003-12-10	25.20	25.21	25.20	25.20	300
2003-12-11	25.33	25.40	25.21	25.21	2300
2003-12-12	25.40	25.50	25.40	25.47	5800
2003-12-15	25.25	25.47	25.22	25.47	1800
2003-12-16	25.33	25.33	25.33	25.33	400
2003-12-17	25.31	25.47	25.31	25.47	1000
2003-12-18	25.47	25.51	25.21	25.21	12300
2003-12-19	25.36	25.46	25.36	25.41	1000
2003-12-22	25.49	25.49	25.20	25.35	3800
2003-12-23	25.45	25.50	25.41	25.41	2100
2003-12-24	25.45	25.45	25.45	25.45	200
2003-12-29	25.26	25.59	25.26	25.51	4100
2003-12-30	25.69	25.70	25.62	25.62	3500
2003-12-31	25.71	25.84	25.71	25.84	1500
2004-01-02	25.60	25.60	25.50	25.51	900
2004-01-05	25.70	25.74	25.35	25.35	3600
2004-01-06	25.34	25.65	25.34	25.40	2200
2004-01-07	25.41	25.64	25.39	25.63	1900
2004-01-08	25.50	25.59	25.31	25.32	3400
2004-01-09	25.52	25.75	25.52	25.75	3900
2004-01-12	25.76	26.19	25.76	26.19	4000
2004-01-13	26.18	26.18	25.81	25.81	1100
2004-01-14	26.00	26.16	25.81	26.15	3400
2004-01-15	26.20	26.20	25.90	25.90	700
2004-01-16	25.90	26.25	25.87	26.12	3900
2004-01-20	25.95	25.95	25.95	25.95	2400
2004-01-21	25.88	26.24	25.88	26.02	2100
2004-01-22	26.24	26.44	26.05	26.05	6200
2004-01-23	26.29	26.29	26.05	26.05	2900
2004-01-26	26.05	26.25	26.01	26.22	2500
2004-01-27	26.05	26.30	26.05	26.09	3000
2004-01-28	26.05	26.27	26.05	26.14	2900
2004-01-29	26.14	26.14	26.05	26.06	1900
2004-01-30	26.06	26.07	26.05	26.05	2200
2004-02-02	26.01	26.10	26.00	26.10	3000
2004-02-03	26.02	26.14	26.02	26.14	1100
2004-02-04	26.02	26.11	25.89	26.11	4000
2004-02-05	26.11	26.19	26.10	26.16	2100
2004-02-06	26.11	26.11	26.10	26.10	1600
2004-02-09	26.13	26.23	26.13	26.23	1800
2004-02-10	26.29	26.40	26.05	26.40	2800
2004-02-11	26.11	26.11	26.11	26.11	700
2004-02-12	26.10	26.10	26.05	26.05	6400
2004-02-13	26.00	26.00	26.00	26.00	200
2004-02-17	26.14	26.15	26.00	26.09	1800
2004-02-18	26.00	26.00	26.00	26.00	900
2004-02-19	26.00	26.01	25.93	26.00	5200
2004-02-20	26.06	26.15	26.06	26.15	2100
2004-02-23	26.15	26.20	26.15	26.15	1400
2004-02-24	26.16	26.16	26.15	26.15	2400
2004-02-25	26.05	26.25	26.02	26.25	2900
2004-02-26	25.50	25.50	25.50	25.50	100
2004-02-27	25.26	25.50	25.26	25.50	1500
2004-03-01	25.26	25.35	25.15	25.35	2900
2004-03-02	25.19	25.55	25.19	25.54	6000
2004-03-03	25.59	25.59	25.33	25.58	1100
2004-03-04	25.68	25.68	25.46	25.46	1900
2004-03-05	25.46	25.67	25.46	25.67	700
2004-03-08	25.60	25.67	25.48	25.48	600
2004-03-09	25.67	25.67	25.47	25.47	4100
2004-03-10	25.46	25.46	25.46	25.46	400
2004-03-11	25.46	25.55	25.46	25.55	1900
2004-03-12	25.45	25.46	25.45	25.46	300
2004-03-15	25.45	25.50	25.42	25.43	4400
2004-03-16	25.42	25.42	25.42	25.42	600
2004-03-17	25.60	25.69	25.50	25.68	1900
2004-03-18	25.69	25.69	25.51	25.69	2600
2004-03-19	25.69	25.74	25.57	25.74	2800
2004-03-22	25.50	25.75	25.50	25.75	700
2004-03-23	25.51	25.74	24.90	25.50	10200
2004-03-24	25.50	25.70	25.50	25.50	2300
2004-03-25	25.40	25.74	25.40	25.49	2500
2004-03-26	25.65	25.65	25.41	25.41	500
2004-03-29	25.40	25.40	25.30	25.40	1100
2004-03-30	25.32	25.62	25.32	25.62	1800
2004-03-31	25.22	25.46	25.22	25.45	500
2004-04-01	25.45	25.49	25.26	25.49	1200
2004-04-02	25.39	25.48	25.20	25.45	1500
2004-04-05	25.25	25.25	25.25	25.25	2500
2004-04-06	25.25	25.40	25.20	25.20	5500
2004-04-07	25.40	25.40	25.18	25.18	1500
2004-04-08	25.16	25.16	25.00	25.00	4500
2004-04-12	25.01	25.25	25.00	25.15	900
2004-04-13	25.30	25.30	25.30	25.30	500
2004-04-14	25.00	25.01	24.75	24.75	3400
2004-04-15	25.00	25.20	24.50	24.69	2500
2004-04-16	24.85	24.90	24.80	24.80	1100
2004-04-19	25.00	25.00	24.50	24.99	5200
2004-04-20	25.00	25.00	24.71	25.00	4600
2004-04-21	24.89	24.90	24.52	24.70	3600
2004-04-22	24.55	24.75	24.50	24.75	4000
2004-04-23	24.75	24.75	24.75	24.75	400
2004-04-26	24.50	24.85	24.50	24.85	500
2004-04-27	24.75	24.90	24.60	24.75	7200
2004-04-28	24.65	24.65	24.50	24.50	3200
2004-04-29	24.50	24.75	24.50	24.55	6600
2004-04-30	24.50	24.50	24.20	24.50	5300
2004-05-03	24.60	24.60	24.40	24.40	300
2004-05-04	24.45	24.60	24.15	24.15	2200
2004-05-05	24.15	24.15	23.60	23.70	5100
2004-05-06	23.80	23.95	23.60	23.60	10400
2004-05-07	23.50	23.50	23.00	23.00	5600
2004-05-10	22.75	22.75	22.35	22.35	5300
2004-05-11	22.25	22.50	22.20	22.50	2300
2004-05-12	22.50	22.80	22.05	22.41	9200
2004-05-13	22.66	22.66	22.10	22.50	5400
2004-05-14	22.50	22.80	22.50	22.80	1400
2004-05-17	23.00	23.24	22.90	23.24	3600
2004-05-18	23.00	23.00	22.60	22.60	3300
2004-05-19	22.85	23.70	22.85	23.65	4400
2004-05-20	23.90	23.90	23.05	23.50	5500
2004-05-21	23.66	23.99	23.65	23.99	3900
2004-05-24	24.00	24.00	23.75	24.00	2700
2004-05-25	24.01	24.30	23.76	24.10	8100
2004-05-26	24.30	24.30	23.65	23.86	2600
2004-05-27	24.00	24.45	24.00	24.00	6700
2004-05-28	24.25	24.63	24.25	24.36	4500
2004-06-01	24.35	24.53	23.90	24.15	3900
2004-06-02	24.40	24.40	24.01	24.26	5900
2004-06-03	24.27	24.66	24.26	24.66	1900
2004-06-04	24.56	24.56	24.41	24.41	5100
2004-06-07	24.17	24.31	24.10	24.31	2300
2004-06-08	24.45	24.45	24.00	24.00	4900
2004-06-09	24.25	24.50	24.25	24.40	5400
2004-06-10	24.25	24.49	24.15	24.40	3900
2004-06-14	24.40	24.50	24.20	24.20	4800
2004-06-15	24.30	24.39	24.20	24.39	800
2004-06-16	24.20	24.48	24.10	24.48	4600
2004-06-17	24.45	24.48	24.14	24.14	5000
2004-06-18	24.17	24.48	24.17	24.48	2300
2004-06-21	24.48	24.48	24.15	24.15	2300
2004-06-22	24.17	24.17	23.70	23.70	3600
2004-06-23	24.20	24.20	23.70	23.96	2300
2004-06-24	23.80	23.80	23.30	23.50	5000
2004-06-25	23.49	23.49	22.83	23.32	2800
2004-06-28	23.20	23.20	23.00	23.00	700
2004-06-29	22.85	23.10	22.85	23.10	4000
2004-06-30	23.35	23.35	23.10	23.10	1900
2004-07-01	23.05	23.15	22.85	23.00	4300
2004-07-02	23.20	23.40	23.20	23.25	2700
2004-07-06	23.25	23.25	23.00	23.00	500
2004-07-07	23.07	23.15	23.05	23.05	1500
2004-07-08	23.20	23.20	22.82	22.90	8500
2004-07-09	22.99	23.15	22.98	23.15	3900
2004-07-12	23.21	23.23	23.20	23.23	1900
2004-07-13	23.35	23.45	23.35	23.37	2100
2004-07-14	23.47	23.74	23.47	23.74	3700
2004-07-15	23.65	23.75	23.65	23.65	2900
2004-07-16	23.55	23.60	23.55	23.57	700
2004-07-19	23.82	24.19	23.82	23.99	5500
2004-07-20	23.50	24.00	23.50	23.50	9200
2004-07-21	23.53	23.66	23.50	23.50	5600
2004-07-22	23.75	23.89	23.75	23.80	2400
2004-07-23	23.85	23.90	23.61	23.90	2300
2004-07-26	24.00	24.07	23.85	24.07	2600
2004-07-27	24.00	24.49	24.00	24.15	4100
2004-07-28	24.49	24.70	23.66	24.50	12400
2004-07-29	24.51	24.54	24.25	24.49	4200
2004-07-30	24.25	24.25	23.85	23.99	2600
2004-08-02	24.00	24.00	23.75	23.76	6200
2004-08-03	23.76	23.80	23.62	23.79	6900
2004-08-04	23.67	23.78	23.54	23.78	6400
2004-08-05	23.65	23.74	23.55	23.61	4100
2004-08-06	23.67	23.79	23.67	23.79	2500
2004-08-09	23.79	23.88	23.69	23.88	2000
2004-08-10	24.13	24.13	23.86	23.89	2100
2004-08-11	23.85	24.14	23.81	23.91	3600
2004-08-12	23.91	24.16	23.91	24.01	1200
2004-08-13	24.00	24.09	23.91	24.00	3700
2004-08-16	24.00	24.00	23.80	23.84	2800
2004-08-17	23.86	24.20	23.81	24.10	4500
2004-08-18	23.86	24.26	23.86	24.15	3800
2004-08-19	24.15	24.25	24.15	24.25	1100
2004-08-20	24.30	24.30	24.15	24.30	4800
2004-08-23	24.06	24.21	24.06	24.21	800
2004-08-24	24.40	24.45	24.30	24.35	1900
2004-08-25	24.41	24.50	24.41	24.50	900
2004-08-26	24.45	24.65	24.30	24.40	5300
2004-08-27	24.60	24.60	24.35	24.50	3200
2004-08-30	23.60	23.60	23.54	23.60	1800
2004-08-31	23.70	23.84	23.60	23.65	3800
2004-09-01	23.61	23.74	23.51	23.71	10000
2004-09-02	23.85	23.85	23.85	23.85	1200
2004-09-03	23.93	23.93	23.84	23.84	2400
2004-09-07	23.85	23.86	23.85	23.86	800
2004-09-08	23.85	23.85	23.75	23.85	3000
2004-09-09	23.80	23.93	23.80	23.93	2500
2004-09-10	23.94	24.05	23.94	23.99	2400
2004-09-13	24.04	24.04	24.00	24.00	400
2004-09-14	24.05	24.05	23.99	24.04	600
2004-09-15	24.00	24.05	24.00	24.04	2400
2004-09-16	24.04	24.04	24.04	24.04	100
2004-09-17	24.04	24.05	23.95	24.05	2900
2004-09-20	23.96	23.96	23.95	23.95	1700
2004-09-21	24.03	24.04	24.03	24.03	2100
2004-09-22	24.04	24.05	24.00	24.05	2100
2004-09-23	24.10	24.12	24.01	24.12	2200
2004-09-24	24.10	24.60	24.01	24.60	2800
2004-09-27	24.50	24.50	24.50	24.50	100
2004-09-28	24.40	24.40	24.25	24.25	900
2004-09-29	24.30	24.31	24.30	24.31	1400
2004-09-30	24.31	24.40	24.30	24.35	4100
2004-10-01	24.31	24.45	24.31	24.40	2900
2004-10-04	24.40	24.40	24.30	24.30	900
2004-10-05	24.30	24.50	24.20	24.49	1600
2004-10-06	24.49	24.70	24.49	24.51	2500
2004-10-07	24.68	24.75	24.68	24.75	4000
2004-10-08	24.75	24.80	24.75	24.80	1300
2004-10-11	24.80	24.80	24.50	24.50	2500
2004-10-12	24.55	24.95	24.55	24.75	5500
2004-10-13	24.65	24.99	24.50	24.60	9800
2004-10-14	24.60	24.99	24.45	24.84	5700
2004-10-15	24.75	24.97	24.75	24.75	3300
2004-10-18	24.55	24.64	24.55	24.64	900
2004-10-19	24.64	24.65	24.56	24.65	4300
2004-10-20	24.66	24.66	24.65	24.66	700
2004-10-21	24.66	24.78	24.65	24.78	2200
2004-10-22	24.70	24.79	24.70	24.78	1100
2004-10-25	24.78	24.78	24.60	24.60	1200
2004-10-26	24.40	24.65	24.39	24.65	2700
2004-10-27	24.79	24.95	24.56	24.95	1900
2004-10-28	24.95	24.95	24.90	24.91	1700
2004-10-29	24.96	25.75	24.96	25.65	11400
2004-11-01	25.55	25.55	25.24	25.24	5200
2004-11-02	24.99	24.99	24.99	24.99	100
2004-11-03	25.31	25.31	25.15	25.15	1400
2004-11-04	25.05	25.05	24.90	24.90	1400
2004-11-05	24.86	24.86	24.86	24.86	200
2004-11-08	25.11	25.11	24.91	25.10	2500
2004-11-09	25.10	25.20	25.10	25.19	1800
2004-11-10	24.94	24.94	24.94	24.94	400
2004-11-11	25.01	25.19	25.00	25.10	1400
2004-11-12	25.04	25.04	25.00	25.01	3100
2004-11-15	25.00	25.00	24.85	24.85	2100
2004-11-16	25.00	25.00	25.00	25.00	500
2004-11-17	25.00	25.02	25.00	25.02	1200
2004-11-18	24.90	24.90	24.70	24.70	4200
2004-11-22	24.90	25.00	24.90	24.93	800
2004-11-23	24.90	25.12	24.90	24.90	2300
2004-11-24	24.72	24.72	24.72	24.72	1100
2004-11-26	24.85	24.85	24.85	24.85	500
2004-11-29	24.85	24.85	24.60	24.81	3300
2004-11-30	24.76	24.76	24.70	24.74	3600
2004-12-01	24.61	24.74	24.61	24.61	2100
2004-12-02	24.51	24.72	24.51	24.72	1000
2004-12-03	24.74	25.10	24.74	24.95	2800
2004-12-06	24.70	25.30	24.70	24.85	4400
2004-12-07	24.62	24.84	24.61	24.84	1100
2004-12-08	24.61	24.99	24.57	24.99	1800
2004-12-09	24.85	24.85	24.85	24.85	200
2004-12-10	24.85	25.00	24.75	25.00	1300
2004-12-13	24.64	24.64	24.64	24.64	200
2004-12-14	24.54	24.79	24.51	24.79	2400
2004-12-15	25.00	25.01	24.86	24.86	1600
2004-12-16	24.90	24.90	24.90	24.90	100
2004-12-17	24.91	24.91	24.91	24.91	800
2004-12-20	24.75	24.75	24.67	24.75	2000
2004-12-21	24.77	25.00	24.77	24.80	500
2004-12-22	24.78	24.80	24.60	24.80	2500
2004-12-23	24.65	24.70	24.65	24.70	1300
2004-12-28	24.84	24.84	24.75	24.80	1000
2004-12-29	25.01	25.01	24.97	24.97	3600
2004-12-30	24.96	24.98	24.95	24.98	1800
2004-12-31	24.98	24.98	24.98	24.98	500
2005-01-04	25.20	25.20	25.03	25.06	1000
2005-01-05	25.05	25.05	25.05	25.05	500
2005-01-06	25.09	25.10	25.00	25.10	3700
2005-01-07	25.00	25.00	24.99	24.99	1200
2005-01-10	25.25	25.25	24.96	24.99	1500
2005-01-12	25.25	25.25	25.25	25.25	200
2005-01-13	25.15	25.15	24.96	25.13	1700
2005-01-14	25.14	25.38	25.14	25.15	1600
2005-01-18	25.18	25.18	25.15	25.15	3800
2005-01-19	25.01	25.20	25.01	25.02	1200
2005-01-21	25.09	25.09	25.01	25.01	500
2005-01-24	25.00	25.10	24.81	24.81	3600
2005-01-25	25.09	25.10	25.09	25.10	1000
2005-01-26	25.16	25.17	24.91	24.91	1100
2005-01-27	25.06	25.22	25.06	25.16	1300
2005-01-28	25.11	25.11	25.11	25.11	200
2005-01-31	25.32	25.60	25.31	25.60	1200
2005-02-01	25.59	25.85	25.59	25.70	2000
2005-02-02	25.66	25.81	25.66	25.80	2500
2005-02-03	25.80	25.80	25.78	25.80	900
2005-02-04	25.69	25.71	25.45	25.70	3100
2005-02-07	25.66	25.74	25.66	25.66	3200
2005-02-08	25.70	25.94	25.70	25.70	1200
2005-02-09	25.62	25.62	25.60	25.60	1800
2005-02-10	25.85	25.85	25.74	25.74	1200
2005-02-11	25.86	25.95	25.72	25.95	6800
2005-02-14	25.94	26.10	25.94	26.10	3900
2005-02-15	25.96	26.11	25.96	26.10	3300
2005-02-16	25.85	25.85	25.77	25.80	2500
2005-02-17	25.92	25.92	25.92	25.92	600
2005-02-18	25.89	25.89	25.89	25.89	100
2005-02-22	25.90	25.90	25.90	25.90	100
2005-02-23	26.07	26.07	25.90	25.90	300
2005-02-24	25.85	25.95	25.85	25.95	2100
2005-02-25	25.24	25.25	24.74	25.15	8500
2005-02-28	25.00	25.26	24.91	25.22	3600
2005-03-01	25.25	25.60	25.24	25.60	3600
2005-03-02	25.35	25.35	25.20	25.20	600
2005-03-03	25.11	25.16	25.11	25.16	900
2005-03-04	25.16	25.26	25.16	25.26	2400
2005-03-07	25.21	25.25	25.20	25.25	2300
2005-03-08	25.24	25.24	25.21	25.24	800
2005-03-09	25.35	25.35	25.00	25.00	3700
2005-03-10	24.80	25.00	24.50	25.00	4000
2005-03-11	25.09	25.55	25.09	25.36	11800
2005-03-14	25.34	25.35	24.86	24.86	4900
2005-03-15	25.01	25.15	25.01	25.15	1100
2005-03-16	25.05	25.13	25.05	25.09	3400
2005-03-17	25.00	25.25	25.00	25.25	2000
2005-03-18	25.10	25.10	24.90	24.90	600
2005-03-21	24.90	24.90	24.61	24.61	1900
2005-03-22	24.56	24.56	24.56	24.56	200
2005-03-23	24.55	24.55	24.25	24.25	1700
2005-03-24	24.16	24.20	23.80	24.20	3600
2005-03-28	24.34	24.48	24.32	24.48	6500
2005-03-29	24.48	24.59	24.20	24.58	2400
2005-03-30	24.66	24.74	24.66	24.71	1300
2005-03-31	24.90	24.95	24.84	24.84	600
2005-04-01	24.85	24.86	24.82	24.86	1200
2005-04-04	25.00	25.25	24.81	24.81	1600
2005-04-05	24.90	25.24	24.83	24.83	900
2005-04-06	25.15	25.15	24.61	24.81	2100
2005-04-07	24.83	24.99	24.82	24.99	2300
2005-04-08	24.93	24.93	24.90	24.90	1600
2005-04-12	24.90	24.90	24.84	24.90	2200
2005-04-13	24.91	24.91	24.91	24.91	400
2005-04-14	24.96	24.96	24.95	24.95	500
2005-04-15	24.94	24.95	24.70	24.95	2200
2005-04-18	24.82	25.02	24.82	25.02	11500
2005-04-19	24.99	24.99	24.70	24.99	1900
2005-04-20	24.80	24.97	24.75	24.80	2200
2005-04-21	24.79	24.79	24.79	24.79	1500
2005-04-22	24.89	24.89	24.70	24.89	2400
2005-04-25	24.94	24.94	24.94	24.94	400
2005-04-27	24.84	24.94	24.75	24.75	1700
2005-04-28	24.76	24.94	24.75	24.85	1400
2005-04-29	24.95	24.95	24.94	24.95	1100
2005-05-02	25.02	25.02	25.02	25.02	200
2005-05-03	25.25	25.27	25.25	25.25	1800
2005-05-04	25.15	25.15	25.00	25.00	700
2005-05-05	24.96	25.25	24.96	25.25	7400
2005-05-06	25.10	25.10	25.10	25.10	100
2005-05-09	25.25	25.25	25.06	25.25	4300
2005-05-10	25.25	25.25	25.06	25.06	3400
2005-05-11	25.05	25.05	25.05	25.05	4500
2005-05-12	25.15	25.15	25.10	25.10	600
2005-05-13	25.10	25.55	25.10	25.17	2100
2005-05-16	25.10	25.30	25.09	25.25	17400
2005-05-17	25.11	25.29	25.11	25.29	3800
2005-05-18	25.30	25.50	25.30	25.30	2400
2005-05-19	25.30	25.49	25.30	25.31	4100
2005-05-20	25.38	25.64	25.38	25.55	10200
2005-05-23	25.55	25.55	25.40	25.50	3300
2005-05-24	25.39	25.74	25.25	25.70	4700
2005-05-25	25.49	25.73	25.49	25.73	800
2005-05-27	25.63	25.63	25.48	25.48	1000
2005-05-31	25.32	25.34	25.32	25.34	500
2005-06-01	25.32	25.32	25.32	25.32	300
2005-06-02	25.31	25.31	25.16	25.16	1200
2005-06-03	25.21	25.27	25.21	25.27	400
2005-06-06	25.29	25.51	25.28	25.51	4800
2005-06-07	25.51	25.55	25.50	25.50	2300
2005-06-09	25.54	25.54	25.54	25.54	100
2005-06-10	25.45	25.45	25.29	25.38	1200
2005-06-13	25.30	25.30	25.30	25.30	200
2005-06-14	25.31	25.31	25.30	25.30	700
2005-06-15	25.54	25.54	25.49	25.50	3300
2005-06-16	25.40	25.40	25.40	25.40	200
2005-06-20	25.30	25.30	25.28	25.28	1800
2005-06-21	25.27	25.27	25.20	25.20	800
2005-06-22	25.20	25.74	25.20	25.26	7000
2005-06-23	25.36	25.36	25.26	25.35	1600
2005-06-24	25.40	25.65	25.34	25.55	7300
2005-06-27	25.51	25.74	25.51	25.55	1900
2005-06-28	25.59	25.59	25.33	25.33	1500
2005-06-29	25.34	25.34	25.33	25.34	1400
2005-06-30	25.49	25.74	25.49	25.50	3900
2005-07-01	25.55	25.70	25.45	25.65	3000
2005-07-05	25.78	25.78	25.56	25.56	3400
2005-07-06	25.51	25.90	25.51	25.90	600
2005-07-07	25.75	25.75	25.75	25.75	600
2005-07-08	25.76	25.76	25.76	25.76	200
2005-07-11	25.80	25.80	25.70	25.70	400
2005-07-13	25.47	25.90	25.47	25.90	3000
2005-07-14	25.78	26.00	25.76	26.00	8700
2005-07-15	25.76	25.78	25.76	25.76	1300
2005-07-18	26.00	26.03	26.00	26.03	200
2005-07-19	25.86	25.86	25.86	25.86	2200
2005-07-20	25.99	26.00	25.84	25.84	1800
2005-07-21	26.00	26.10	25.74	26.05	6100
2005-07-22	25.89	25.89	25.89	25.89	800
2005-07-25	26.05	26.05	25.89	25.89	1400
2005-07-26	26.00	26.00	25.89	25.89	1100
2005-07-27	25.95	26.00	25.95	25.95	700
2005-07-28	26.11	26.11	26.11	26.11	500
2005-08-01	25.96	25.96	25.96	25.96	200
2005-08-02	26.30	26.30	26.15	26.15	1900
2005-08-03	26.10	26.10	25.89	25.89	1300
2005-08-05	25.89	25.90	25.50	25.85	8200
2005-08-08	26.00	26.00	25.74	25.94	1300
2005-08-09	25.74	26.00	25.73	26.00	9800
2005-08-10	25.97	26.00	25.97	26.00	2900
2005-08-11	25.97	26.00	25.72	26.00	5100
2005-08-15	25.95	26.10	25.95	25.95	2200
2005-08-16	26.10	26.30	26.10	26.20	3400
2005-08-17	26.10	26.26	26.06	26.06	2400
2005-08-18	26.05	26.40	26.05	26.30	6500
2005-08-19	26.11	26.11	26.11	26.11	800
2005-08-22	26.06	26.20	25.99	26.20	2400
2005-08-24	26.05	26.05	25.80	25.80	1400
2005-08-25	26.14	26.19	26.14	26.19	1000
2005-08-26	25.99	26.43	25.83	26.43	1600
2005-08-29	26.30	26.55	26.06	26.30	2900
2005-08-30	25.38	25.38	25.12	25.12	2000
2005-08-31	25.25	25.50	25.06	25.50	900
2005-09-01	25.26	25.26	25.25	25.26	800
2005-09-02	25.40	25.40	25.22	25.22	500
2005-09-06	25.40	25.40	25.22	25.22	300
2005-09-07	25.22	25.22	25.22	25.22	500
2005-09-08	25.26	25.27	25.26	25.27	1200
2005-09-09	25.27	25.30	25.27	25.27	1100
2005-09-12	25.26	25.27	25.26	25.26	700
2005-09-13	25.16	25.20	25.06	25.20	800
2005-09-15	25.10	25.34	25.10	25.34	600
2005-09-16	25.05	25.05	25.01	25.01	200
2005-09-20	24.96	24.99	24.96	24.98	700
2005-09-21	25.15	25.15	25.15	25.15	400
2005-09-22	25.10	25.32	25.10	25.32	400
2005-09-23	25.01	25.30	25.01	25.30	2100
2005-09-26	25.55	25.55	25.55	25.55	200
2005-09-27	25.15	25.15	25.15	25.15	400
2005-09-28	25.20	25.35	25.05	25.35	2700
2005-09-29	25.35	25.35	25.29	25.29	1900
2005-09-30	25.15	25.15	25.15	25.15	400
2005-10-03	25.15	25.30	25.10	25.10	1300
2005-10-04	25.20	25.29	25.06	25.06	1900
2005-10-05	25.24	25.38	25.05	25.05	8700
2005-10-06	25.10	25.25	25.10	25.25	700
2005-10-07	25.07	25.30	25.07	25.30	3400
2005-10-10	25.10	25.10	25.10	25.10	200
2005-10-11	25.20	25.20	25.10	25.10	12800
2005-10-12	25.05	25.20	25.05	25.20	4900
2005-10-13	25.05	25.05	25.05	25.05	400
2005-10-14	25.05	25.05	25.05	25.05	200
2005-10-17	25.05	25.05	25.05	25.05	200
2005-10-18	25.05	25.14	25.05	25.10	1700
2005-10-19	25.10	25.10	25.10	25.10	400
2005-10-21	25.06	25.25	25.06	25.20	4600
2005-10-24	25.25	25.25	25.05	25.06	1000
2005-10-25	25.06	25.30	25.05	25.10	5900
2005-10-26	25.05	25.19	25.05	25.19	4600
2005-10-27	25.19	25.42	25.19	25.42	15700
2005-10-31	25.46	25.46	25.20	25.20	1000
2005-11-01	25.20	25.20	25.15	25.15	1600
2005-11-02	25.11	25.11	25.11	25.11	200
2005-11-03	25.16	25.35	25.16	25.35	1900
2005-11-04	25.21	25.21	25.21	25.21	800
2005-11-07	25.25	25.39	25.15	25.15	900
2005-11-08	25.13	25.13	25.13	25.13	200
2005-11-10	25.15	25.15	25.15	25.15	100
2005-11-11	25.06	25.06	25.06	25.06	400
2005-11-14	25.06	25.35	25.06	25.35	700
2005-11-15	25.45	25.45	25.35	25.35	2400
2005-11-16	25.28	25.28	25.28	25.28	100
2005-11-17	25.28	25.28	25.28	25.28	200
2005-11-18	25.28	25.30	25.28	25.30	900
2005-11-21	25.26	25.28	25.25	25.28	1500
2005-11-22	25.28	25.48	25.28	25.32	1300
2005-11-23	25.31	25.48	25.31	25.48	700
2005-11-29	25.50	25.50	25.35	25.45	2300
2005-11-30	25.35	25.35	25.30	25.30	900
2005-12-02	25.30	25.30	25.30	25.30	100
2005-12-05	25.30	25.30	25.28	25.28	700
2005-12-07	25.25	25.25	25.25	25.25	100
2005-12-08	25.25	25.25	25.25	25.25	800
2005-12-09	25.26	25.43	25.26	25.27	1000
2005-12-13	25.25	25.40	25.25	25.25	800
2005-12-14	25.42	25.45	25.26	25.44	1000
2005-12-15	25.25	25.49	25.25	25.49	500
2005-12-16	25.30	25.49	25.30	25.49	800
2005-12-19	25.31	25.40	25.31	25.40	500
2005-12-20	25.45	25.54	25.45	25.45	900
2005-12-21	25.55	25.55	25.32	25.35	2200
2005-12-29	25.35	25.35	25.35	25.35	200
2006-01-03	25.57	25.57	25.39	25.41	5400
2006-01-04	25.40	25.40	25.40	25.40	600
2006-01-05	25.40	25.58	25.33	25.33	800
2006-01-09	25.45	25.57	25.45	25.57	600
2006-01-10	25.45	25.59	25.45	25.59	700
2006-01-11	25.47	25.50	25.45	25.50	600
2006-01-12	25.70	25.70	25.70	25.70	300
2006-01-13	25.70	25.70	25.65	25.65	800
2006-01-17	25.57	25.70	25.55	25.56	7500
2006-01-18	25.78	25.78	25.78	25.78	1200
2006-01-19	25.79	25.92	25.79	25.92	2000
2006-01-20	26.00	26.10	25.93	25.93	1700
2006-01-23	25.81	25.82	25.81	25.81	1600
2006-01-24	25.76	25.80	25.65	25.80	5500
2006-01-25	25.85	26.04	25.80	26.04	6800
2006-01-26	26.26	26.26	26.22	26.22	1800
2006-01-27	26.00	26.12	25.98	25.98	1100
2006-01-30	25.95	25.95	25.85	25.85	1300
2006-01-31	25.85	25.85	25.85	25.85	800
2006-02-01	25.92	25.92	25.92	25.92	1000
2006-02-02	25.85	26.10	25.85	26.10	8100
2009-02-11	26.00	27.07	25.90	26.43	21745929
2009-02-12	26.36	27.19	26.00	27.16	3970823
2009-02-13	26.77	27.19	26.67	26.81	1064704
2009-02-17	26.44	27.63	26.30	27.26	1264601
2009-02-18	27.63	28.22	27.20	27.95	1465712
2009-02-19	27.91	28.98	27.88	28.56	1156109
2009-02-20	28.43	29.63	27.87	29.63	1547739
2009-02-23	29.66	29.85	27.27	27.30	1100422
2009-02-24	27.41	28.00	27.06	27.49	911239
2009-02-25	27.82	28.35	26.85	27.92	984949
2009-02-26	28.27	28.30	27.00	27.56	601523
2009-02-27	27.35	27.85	27.02	27.59	456980
2009-03-02	27.60	27.84	26.86	27.00	585346
2009-03-03	27.26	27.30	26.00	26.44	750003
2009-03-04	26.97	27.45	26.72	27.00	544541
2009-03-05	27.00	27.19	26.61	27.03	910558
2009-03-06	26.90	27.18	26.25	26.44	526158
2009-03-09	26.25	27.10	26.12	26.36	166470
2009-03-10	26.37	27.13	26.30	26.46	251581
2009-03-11	26.25	26.98	26.16	26.58	812139
2009-03-12	26.36	28.02	26.35	27.98	1003532
2009-03-13	28.25	28.33	27.34	27.42	430120
2009-03-16	27.70	27.70	26.21	26.32	437343
2009-03-17	26.30	27.60	26.25	27.54	336744
2009-03-18	27.15	27.75	27.02	27.58	333643
2009-03-19	27.40	27.76	27.11	27.42	326674
2009-03-20	27.57	28.38	27.13	27.67	442186
2009-03-23	27.77	27.97	26.50	27.37	623317
2009-03-24	26.96	27.50	26.51	27.10	742233
2009-03-25	26.99	28.00	26.76	27.28	557176
2009-03-26	27.26	27.70	26.75	27.55	462277
2009-03-27	27.25	27.75	27.15	27.53	331923
2009-03-30	26.91	28.00	26.71	27.28	516576
2009-03-31	27.73	28.98	27.55	28.87	3027701
2009-04-01	28.86	28.86	27.69	27.88	760410
2009-04-02	28.38	28.43	27.08	27.35	517399
2009-04-03	27.48	27.58	27.06	27.35	370544
2009-04-06	27.05	28.08	26.81	28.05	353177
2009-04-07	27.55	28.33	27.11	27.15	664243
2009-04-08	27.57	27.57	26.84	26.90	378498
2009-04-09	27.10	27.21	26.26	26.60	789415
2009-04-13	26.84	27.00	26.20	26.48	394020
2009-04-14	26.43	27.36	26.15	26.50	376978
2009-04-15	26.74	26.84	26.00	26.61	754363
2009-04-16	26.65	27.32	26.46	27.00	228744
2009-04-17	27.14	27.14	26.36	26.47	658390
2009-04-20	26.38	26.38	25.72	26.22	354503
2009-04-21	26.00	26.91	25.96	26.36	276321
2009-04-22	26.00	26.86	25.98	26.61	464354
2009-04-23	26.94	27.06	26.20	26.33	390928
2009-04-24	26.87	26.87	26.04	26.28	615242
2009-04-27	26.00	26.86	26.00	26.25	536645
2009-04-28	27.62	29.54	27.10	28.47	1585631
2009-04-29	28.98	29.05	27.75	28.96	950969
2009-04-30	28.81	29.30	28.00	28.25	571055
2009-05-01	28.29	28.45	27.75	28.36	242766
2009-05-04	28.80	30.13	28.70	30.13	383968
2009-05-05	30.44	31.00	29.05	30.80	496433
2009-05-06	31.19	31.35	28.79	29.75	906977
2009-05-07	29.98	30.05	28.82	29.97	395064
2009-05-08	30.06	30.76	29.48	30.76	490806
2009-05-11	30.44	30.86	29.74	29.95	276928
2009-05-12	29.74	30.11	29.35	29.82	188972
2009-05-13	29.90	29.96	28.02	29.45	593514
2009-05-14	29.67	29.67	28.74	28.84	392581
2009-05-15	29.24	29.24	28.80	28.82	498833
2009-05-18	28.80	29.21	28.70	29.21	162012
2009-05-19	28.77	29.86	28.52	29.42	342465
2009-05-20	29.27	29.81	28.50	28.58	316928
2009-05-21	28.10	29.78	27.70	29.73	311529
2009-05-22	29.41	29.88	29.29	29.70	97032
2009-05-26	29.59	31.17	29.56	30.74	399259
2009-05-27	30.39	31.20	30.00	30.41	269033
2009-05-28	30.74	31.00	30.23	30.42	500626
2009-05-29	30.05	31.16	29.78	31.16	920951
2009-06-01	31.28	32.68	31.16	31.80	488804
2009-06-02	31.42	32.19	31.28	32.01	359336
2009-06-03	31.48	32.19	31.48	32.00	466330
2009-06-04	31.82	32.00	30.82	31.70	263097
2009-06-05	31.47	32.07	31.01	31.96	184381
2009-06-08	32.12	32.12	31.46	31.48	111981
2009-06-09	31.89	32.00	31.52	31.92	191018
2009-06-10	31.99	31.99	30.30	30.86	397299
2009-06-11	31.18	31.36	30.83	31.19	150851
2009-06-12	31.44	31.48	30.86	31.36	220631
2009-06-15	31.51	31.67	30.75	31.35	474710
2009-06-16	31.65	31.98	31.33	31.66	381224
2009-06-17	31.78	33.76	31.52	32.25	547364
2009-06-18	32.05	32.86	31.43	32.79	895425
2009-06-19	33.05	33.05	32.01	32.30	282773
2009-06-22	32.20	32.26	31.55	31.99	225682
2009-06-23	31.76	32.04	30.44	30.90	403406
2009-06-24	30.63	31.35	30.43	31.11	249878
2009-06-25	31.00	31.76	30.37	31.60	500782
2009-06-26	31.81	32.23	31.25	31.90	474308
2009-06-29	31.90	32.11	31.01	31.30	240017
2009-06-30	31.65	32.16	30.66	31.77	639472
2009-07-01	31.81	32.29	31.51	32.18	593627
2009-07-02	31.97	32.62	31.66	31.66	1117013
2009-07-06	32.14	32.70	31.87	32.53	509753
2009-07-07	32.29	33.41	32.29	33.15	1083732
2009-07-08	32.94	33.85	32.85	33.41	1035010
2009-07-09	33.12	33.37	32.71	33.21	264270
2009-07-10	33.10	33.68	32.67	32.95	1221690
2009-07-13	32.88	33.18	32.76	32.95	183549
2009-07-14	32.72	33.41	32.68	33.14	698159
2009-07-15	33.34	33.59	32.85	33.14	392427
2009-07-16	33.36	33.83	32.80	33.47	624232
2009-07-17	33.44	34.07	33.25	33.71	557533
2009-07-20	33.98	34.27	33.23	34.03	381930
2009-07-21	34.47	34.70	33.77	34.62	614063
2009-07-22	34.50	34.55	33.88	34.02	568830
2009-07-23	35.07	37.25	34.55	36.51	982780
2009-07-24	36.32	37.14	36.19	37.00	678108
2009-07-27	36.89	37.21	36.50	37.09	266651
2009-07-28	36.91	37.25	36.69	37.03	459765
2009-07-29	37.21	37.28	36.39	36.57	258363
2009-07-30	36.20	36.92	36.11	36.21	802846
2009-07-31	36.05	36.50	35.96	36.41	204765
2009-08-03	36.35	36.84	36.02	36.45	333648
2009-08-04	36.49	36.53	36.07	36.45	551170
2009-08-05	36.74	37.53	36.24	37.11	183357
2009-08-06	37.53	37.53	36.68	37.36	204496
2009-08-07	37.78	39.06	37.28	38.90	357305
2009-08-10	38.42	39.83	38.30	39.36	445611
2009-08-11	39.65	39.98	39.24	39.91	514340
2009-08-12	39.54	39.78	38.89	38.90	341809
2009-08-13	38.92	39.00	37.39	37.68	303780
2009-08-14	37.62	37.93	37.16	37.41	312190
2009-08-17	37.43	37.99	37.17	37.43	374795
2009-08-18	37.81	38.71	37.57	38.50	182963
2009-08-19	38.54	39.04	37.92	38.92	95315
2009-08-20	39.26	40.00	39.02	39.53	177622
2009-08-21	39.57	40.22	39.34	39.96	247514
2009-08-24	40.37	40.50	39.64	39.81	111866
2009-08-25	40.22	40.43	38.94	39.25	235065
2009-08-26	39.00	39.70	38.99	39.70	102954
2009-08-27	40.05	40.10	39.36	39.82	140265
2009-08-28	40.22	41.38	39.82	40.06	251244
2009-08-31	39.75	40.50	39.50	39.66	231889
2009-09-01	40.00	40.53	39.50	39.79	147787
2009-09-02	40.17	40.50	39.78	39.88	108447
2009-09-03	39.45	40.51	39.45	40.37	100860
2009-09-04	39.91	40.14	39.70	40.00	270516
2009-09-08	39.90	40.62	39.57	39.75	390288
2009-09-09	40.06	40.50	39.45	40.04	206984
2009-09-10	40.26	40.40	39.29	39.45	263232
2009-09-11	39.74	39.77	38.82	39.05	220744
2009-09-14	38.76	39.14	38.49	39.05	166354
2009-09-15	38.53	39.42	38.53	39.25	201167
2009-09-16	39.51	39.70	39.20	39.56	191143
2009-09-17	39.14	41.30	39.07	40.04	515367
2009-09-18	40.25	41.28	39.87	40.08	812937
2009-09-21	40.12	40.63	39.88	40.45	768996
2009-09-22	40.55	41.98	40.34	41.70	394098
2009-09-23	41.70	42.95	41.45	42.00	1002704
2009-09-24	42.50	42.50	41.50	41.75	333266
2009-09-25	42.00	42.72	41.49	42.48	706566
2009-09-28	42.90	43.64	42.41	43.35	434423
2009-09-29	43.79	50.35	42.90	43.16	9828875
2009-09-30	43.25	46.00	43.25	45.11	1647585
2009-10-01	45.49	45.76	44.77	45.45	529613
2009-10-02	45.67	47.75	45.37	47.24	852220
2009-10-05	47.02	47.27	46.30	46.85	661219
2009-10-06	46.99	47.49	44.88	45.37	1119040
2009-10-07	45.26	45.48	44.37	45.17	505042
2009-10-08	45.30	45.47	44.80	45.00	873939
2009-10-09	45.37	45.43	43.78	44.31	428524
2009-10-12	44.13	44.46	43.11	43.32	450470
2009-10-13	43.43	43.45	40.92	41.66	975136
2009-10-14	42.60	43.84	42.43	42.99	969235
2009-10-15	43.39	44.35	43.30	44.11	637293
2009-10-16	43.72	43.97	42.91	42.97	439953
2009-10-19	42.71	43.38	42.21	42.84	719066
2009-10-20	43.25	43.33	42.30	43.03	670661
2009-10-21	43.26	45.00	43.11	43.65	1190988
2009-10-22	40.60	43.46	39.55	42.68	2683518
2009-10-23	42.35	42.58	41.63	42.16	1070800
2009-10-26	41.77	42.08	41.67	41.81	357130
2009-10-27	41.34	42.38	40.57	42.12	569986
2009-10-28	41.69	42.02	41.10	41.60	333179
2009-10-29	42.10	42.75	41.72	42.59	362427
2009-10-30	42.17	42.86	41.89	42.04	349640
2009-11-02	42.33	42.67	41.84	42.51	372774
2009-11-03	42.21	42.24	41.89	42.14	164829
2009-11-04	41.96	42.66	41.92	42.10	285743
2009-11-05	42.55	43.06	42.06	43.00	591826
2009-11-06	42.66	44.13	42.66	44.00	304873
2009-11-09	44.10	44.10	43.25	43.98	415470
2009-11-10	44.38	45.89	44.26	45.50	1006808
2009-11-11	46.00	46.23	45.31	45.80	572556
2009-11-12	46.24	46.24	44.79	45.11	844964
2009-11-13	45.58	45.58	44.86	45.25	526391
2009-11-16	44.00	45.06	43.13	43.21	6274115
2009-11-17	43.68	44.59	43.26	44.35	2538746
2009-11-18	45.28	45.50	43.35	44.01	2266686
2009-11-19	43.66	44.16	43.30	43.75	2913957
2009-11-20	44.64	44.64	43.26	44.31	2505371
2009-11-23	44.52	45.34	44.28	44.84	2325031
2009-11-24	44.34	44.80	44.00	44.55	3007696
2009-11-25	44.30	45.27	44.28	44.94	1159626
2009-11-27	44.43	44.86	43.96	44.44	869500
2009-11-30	44.96	44.96	43.74	43.87	2046788
2009-12-01	44.00	44.27	42.41	42.52	2001766
2009-12-02	42.05	42.93	42.05	42.45	1874640
2009-12-03	42.65	44.08	42.45	43.91	3065731
2009-12-04	43.93	44.19	43.60	43.90	3049518
2009-12-07	43.85	43.85	42.10	42.25	3233958
2009-12-08	42.26	42.46	41.31	41.74	5038981
2009-12-09	41.31	41.88	41.15	41.59	2681580
2009-12-10	41.59	42.54	41.30	42.41	5395148
2009-12-11	42.83	42.90	42.35	42.45	3966464
2009-12-14	43.50	43.50	42.71	43.23	11127024
2009-12-15	43.19	43.22	42.33	42.85	11447293
2009-12-16	42.56	42.99	42.37	42.59	9310497
2009-12-17	42.50	42.54	41.80	41.96	15733024
2009-12-18	41.42	42.36	41.20	41.50	36881619
2009-12-21	41.40	43.04	41.40	42.25	7946700
2009-12-22	42.67	43.20	42.55	43.09	6203075
2009-12-23	43.05	43.50	42.95	43.27	10183046
2009-12-24	43.38	43.40	42.72	43.11	1545573
2009-12-28	43.97	44.49	43.50	44.43	4458311
2009-12-29	44.97	44.97	44.37	44.58	4486869
2009-12-30	44.50	44.59	43.69	44.12	2038520
2009-12-31	44.34	44.60	43.62	43.70	2353955
2010-01-04	43.89	45.50	43.89	44.99	6010410
2010-01-05	45.04	45.28	44.15	44.61	5970832
2010-01-06	44.58	45.28	44.29	45.26	4554445
2010-01-07	45.26	46.16	45.26	45.96	5370249
2010-01-08	46.00	46.04	45.02	45.23	2989152
2010-01-11	45.57	45.66	45.00	45.59	1390294
2010-01-12	45.54	45.86	45.27	45.49	2063398
2010-01-13	45.40	46.47	45.27	46.29	2423490
2010-01-14	46.40	46.65	46.06	46.31	2008443
2010-01-15	46.56	47.01	46.06	46.81	3229749
2010-01-19	47.19	47.45	46.61	46.90	1976603
2010-01-20	46.50	46.82	45.75	46.10	3592591
2010-01-21	46.31	46.44	45.05	45.12	2243507
2010-01-22	45.00	45.42	44.30	44.53	2973279
2010-01-25	44.89	44.96	43.59	43.62	3243096
2010-01-26	43.52	44.33	43.50	44.15	2075109
2010-01-27	43.92	44.29	43.50	44.00	2447152
2010-01-28	44.22	47.86	44.22	45.17	5412113
2010-01-29	45.76	46.06	45.08	45.23	3421443
2010-02-01	45.43	46.35	45.25	46.25	2957372
2010-02-02	46.33	47.08	45.83	45.89	1990764
2010-02-03	45.95	47.10	45.79	47.00	2527530
2010-02-04	46.74	46.74	45.89	46.51	3049058
2010-02-05	46.26	46.48	45.79	46.29	2568566
2010-02-08	46.17	46.53	45.94	46.05	1387783
2010-02-09	46.34	47.03	45.92	46.60	1569090
2010-02-10	46.53	46.85	45.90	46.56	1379774
2010-02-11	46.47	46.47	45.21	45.30	3682050
2010-02-12	45.30	45.60	44.92	45.05	2506083
2010-02-16	45.40	45.48	44.32	45.40	2090764
2010-02-17	45.42	46.47	45.28	46.43	2255449
2010-02-18	46.45	46.50	45.78	46.47	2225024
2010-02-19	46.39	46.78	46.25	46.78	2863936
2010-02-22	46.76	47.00	46.34	46.68	2162873
2010-02-23	46.78	46.94	46.00	46.21	1628850
2010-02-24	46.45	46.85	45.96	46.30	1498968
2010-02-25	45.96	47.12	45.96	46.88	2258136
2010-02-26	47.06	47.52	46.66	47.30	1698832
2010-03-01	47.43	48.24	47.15	47.83	2360424
2010-03-02	47.83	48.40	47.75	48.00	1177376
2010-03-03	48.09	48.50	47.79	48.39	1268175
2010-03-04	48.42	48.51	48.13	48.50	1744351
2010-03-05	48.86	49.94	48.50	49.91	2748354
2010-03-08	49.93	50.05	49.30	49.96	2956538
2010-03-09	49.86	50.85	49.75	50.68	2872183
2010-03-10	50.61	50.97	50.54	50.94	2115098
2010-03-11	50.80	51.86	50.75	51.71	2107736
2010-03-12	51.96	52.29	51.65	51.99	2053012
2010-03-15	52.04	52.16	51.57	51.77	1178900
2010-03-16	51.80	51.80	50.93	51.11	2393072
2010-03-17	51.54	51.55	50.53	51.41	2075683
2010-03-18	51.40	52.07	51.35	51.73	1582351
2010-03-19	51.87	52.25	51.08	51.39	1989746
2010-03-22	51.08	51.54	51.08	51.47	1373550
2010-03-23	51.44	52.48	50.90	52.33	2314685
2010-03-24	52.32	52.68	51.75	51.87	1806099
2010-03-25	52.18	52.40	51.49	51.52	1641415
2010-03-26	51.76	51.91	51.50	51.83	1891420
2010-03-29	51.98	52.44	51.76	52.35	971981
2010-03-30	52.85	52.87	52.19	52.20	1026279
2010-03-31	52.24	52.67	51.89	52.03	1069018
2010-04-01	52.30	52.91	51.95	52.90	1221476
2010-04-05	52.95	53.00	52.19	52.31	627397
2010-04-06	52.29	52.64	51.59	52.29	1418652
2010-04-07	52.35	52.55	51.81	51.84	749397
2010-04-08	51.80	52.01	51.69	51.96	1467343
2010-04-09	51.98	52.15	51.75	52.09	854040
2010-04-12	51.97	52.75	51.80	52.25	1152997
2010-04-13	52.20	52.87	51.76	52.32	943989
2010-04-14	52.31	52.75	51.76	52.09	829635
2010-04-15	51.85	52.05	51.52	51.59	1227191
2010-04-16	51.65	52.25	50.96	51.40	2063974
2010-04-19	51.49	51.54	51.02	51.44	848955
2010-04-20	51.51	51.73	51.06	51.64	700108
2010-04-21	51.77	52.45	51.61	51.76	1124213
2010-04-22	51.76	52.93	51.36	52.91	1254132
2010-04-23	52.93	53.99	52.47	53.94	1494568
2010-04-26	54.14	54.35	52.51	52.53	1678061
2010-04-27	52.57	52.57	49.46	49.53	3340966
2010-04-28	49.72	51.06	49.64	50.42	2606892
2010-04-29	51.70	53.64	51.50	53.58	2618062
2010-04-30	52.76	53.11	51.59	51.61	1778822
2010-05-03	51.60	51.95	50.86	51.27	1262410
2010-05-04	50.92	51.09	50.14	50.26	1324917
2010-05-05	50.00	50.34	48.74	49.78	2192977
2010-05-06	49.75	49.75	47.01	48.20	2549190
2010-05-07	48.17	48.50	46.75	48.31	5766783
2010-05-10	49.95	51.51	49.95	51.03	2412367
2010-05-11	50.44	51.79	50.00	51.25	1589116
2010-05-12	51.42	52.42	51.30	52.42	1724803
2010-05-13	52.47	52.75	51.72	51.74	1115498
2010-05-14	51.53	51.74	49.95	50.32	1589731
2010-05-17	50.31	51.62	50.31	51.15	1439298
2010-05-18	51.45	52.24	50.85	51.04	1865062
2010-05-19	51.13	51.61	50.50	51.50	1884090
2010-05-20	50.73	50.73	47.59	47.61	5292129
2010-05-21	47.19	49.09	46.45	49.09	4567874
2010-05-24	50.61	50.61	47.88	48.13	2615345
2010-05-25	46.83	48.08	46.17	47.99	2442682
2010-05-26	48.27	48.89	47.46	48.55	2766336
2010-05-27	49.43	49.85	48.93	49.84	1526848
2010-05-28	50.14	50.14	49.25	49.32	1114126
2010-06-01	48.90	49.88	48.60	48.89	1699931
2010-06-02	49.30	49.59	48.44	49.28	2074416
2010-06-03	49.99	50.13	49.19	50.02	1702439
2010-06-04	49.34	50.27	49.06	49.59	2217661
2010-06-07	49.54	49.57	48.10	48.22	2175288
2010-06-08	48.35	49.39	47.27	48.75	2355430
2010-06-09	48.97	50.49	48.51	49.56	2926001
2010-06-10	50.28	51.60	50.00	51.57	2428278
2010-06-11	51.24	52.02	51.02	51.90	1714944
2010-06-14	52.60	53.44	52.39	52.75	2861459
2010-06-15	52.98	53.39	52.68	53.34	1476352
2010-06-16	52.82	54.18	52.66	53.93	1856094
2010-06-17	54.22	54.22	53.55	54.19	1608995
2010-06-18	54.19	54.57	53.69	54.39	1599498
2010-06-21	54.89	55.24	53.12	53.44	1660702
2010-06-22	53.52	54.16	52.83	52.95	1583845
2010-06-23	52.81	53.12	52.21	52.55	1548297
2010-06-24	52.21	52.87	51.76	51.90	1119053
2010-06-25	51.86	51.98	51.12	51.41	3155087
2010-06-28	51.44	52.43	51.25	52.23	1548224
2010-06-29	51.66	51.75	50.44	50.57	2364438
2010-06-30	50.41	51.00	49.84	50.12	2867982
2010-07-01	50.33	50.63	49.55	50.53	1607847
2010-07-02	50.57	51.50	50.43	51.17	1500101
2010-07-06	51.75	52.58	51.20	51.78	2333488
2010-07-07	51.92	53.79	51.84	53.73	2828828
2010-07-08	54.08	54.20	52.97	53.79	1704629
2010-07-09	53.90	54.01	53.30	53.88	951260
2010-07-12	53.91	54.20	53.59	53.93	1443791
2010-07-13	54.27	54.27	53.80	54.12	1099942
2010-07-14	53.94	54.21	53.46	54.07	747070
2010-07-15	54.02	54.39	53.51	54.38	780556
2010-07-16	54.05	54.11	52.55	53.02	1640277
2010-07-19	53.14	53.66	52.82	53.60	999065
2010-07-20	52.97	53.89	52.55	53.84	880225
2010-07-21	53.94	53.97	53.06	53.20	1076842
2010-07-22	53.73	54.04	53.27	53.92	1285513
2010-07-23	53.92	54.65	53.70	54.55	741870
2010-07-26	54.54	54.72	54.02	54.28	1443112
2010-07-27	54.59	54.90	54.22	54.55	1259221
2010-07-28	54.36	54.55	52.86	52.99	1322069
2010-07-29	52.10	53.43	50.96	52.28	4496636
2010-07-30	51.87	53.83	51.56	53.14	1941512
2010-08-02	54.26	54.66	53.60	53.99	2155243
2010-08-03	54.00	54.03	53.25	53.30	1128199
2010-08-04	53.49	54.36	53.27	54.35	1031575
2010-08-05	53.80	53.80	52.94	53.10	1131817
2010-08-06	52.66	53.47	52.42	53.33	874866
2010-08-09	53.46	53.46	52.91	52.93	668346
2010-08-10	52.54	53.33	52.28	53.07	1512508
2010-08-11	51.83	52.43	51.20	51.21	1244195
2010-08-12	50.53	51.70	50.51	51.56	842536
2010-08-13	51.31	52.86	51.16	52.58	1301994
2010-08-16	52.34	52.58	52.01	52.45	595692
2010-08-17	52.89	53.91	52.69	53.77	1345894
2010-08-18	53.63	54.30	53.39	53.91	823068
2010-08-19	53.58	53.93	52.53	52.94	1232438
2010-08-20	52.47	53.56	52.23	53.41	1311418
2010-08-23	53.55	53.88	52.65	52.68	990337
2010-08-24	52.31	52.64	52.16	52.48	2046805
2010-08-25	52.15	52.50	51.70	52.15	1415786
2010-08-26	52.46	52.71	52.04	52.24	873378
2010-08-27	52.48	52.50	51.40	52.46	1360543
2010-08-30	52.49	52.49	51.55	51.55	485562
2010-08-31	51.17	52.39	51.14	52.19	1427638
2010-09-01	53.60	55.16	53.37	54.03	1581753
2010-09-02	54.31	55.75	54.21	55.37	1501657
2010-09-03	55.78	56.00	54.48	55.14	1232424
2010-09-07	55.03	55.30	54.58	54.63	728703
2010-09-08	54.76	55.22	54.65	54.88	751175
2010-09-09	55.27	56.35	55.26	55.85	1271025
2010-09-10	55.89	56.81	55.66	56.70	1408703
2010-09-13	57.02	57.14	55.70	56.15	964269
2010-09-14	55.93	56.32	55.09	55.62	836253
2010-09-15	55.49	56.19	55.45	56.08	612005
2010-09-16	55.75	56.34	55.75	56.15	688175
2010-09-17	56.25	56.25	55.08	55.10	1317362
2010-09-20	55.30	56.36	55.02	55.65	994211
2010-09-21	55.78	56.01	55.23	55.94	1179609
2010-09-22	55.74	57.07	55.60	56.67	1282888
2010-09-23	56.15	57.17	55.99	56.01	1030856
2010-09-24	56.57	58.04	56.54	57.12	2125634
2010-09-27	57.10	57.11	56.27	56.50	1027721
2010-09-28	56.50	57.06	55.92	56.66	1882398
2010-09-29	56.67	56.81	56.09	56.75	1449080
2010-09-30	56.94	57.17	56.08	56.91	2515086
2010-10-01	56.99	57.25	55.79	56.25	1332179
2010-10-04	56.11	56.23	55.60	55.95	1037883
2010-10-05	56.46	56.72	56.20	56.25	1083873
2010-10-06	56.27	56.41	55.69	56.00	628349
2010-10-07	56.13	56.28	55.58	56.19	826090
2010-10-08	56.70	56.82	55.94	56.50	1250558
2010-10-11	56.52	57.97	56.51	57.91	1476285
2010-10-12	57.85	58.53	57.45	58.30	935994
2010-10-13	58.41	58.97	57.86	58.24	1464306
2010-10-14	58.25	58.39	57.68	57.77	825882
2010-10-15	58.39	58.44	57.41	57.82	921657
2010-10-18	57.94	58.36	57.71	58.09	591761
2010-10-19	57.46	57.87	57.09	57.40	962241
2010-10-20	57.47	58.32	57.47	57.92	1039208
2010-10-21	58.21	59.46	58.03	58.20	1186558
2010-10-22	58.22	59.30	58.22	59.04	872765
2010-10-25	59.27	59.86	58.31	58.38	989795
2010-10-26	58.30	58.51	56.75	57.10	2934311
2010-10-27	56.28	57.42	56.28	57.28	1251624
2010-10-28	57.85	59.68	57.85	58.73	2135808
2010-10-29	58.51	59.30	58.11	58.82	1572964
2010-11-01	59.15	59.85	58.81	59.15	939253
2010-11-02	59.50	59.75	59.21	59.45	967684
2010-11-03	59.45	59.63	58.86	59.47	793565
2010-11-04	59.89	60.40	59.38	59.45	1144588
2010-11-05	59.69	59.90	59.34	59.44	814216
2010-11-08	59.24	59.31	58.34	59.23	953468
2010-11-09	59.45	60.63	59.25	59.58	1978661
2010-11-10	59.74	60.05	59.65	59.99	1598465
2010-11-11	59.49	59.80	59.34	59.70	1153312
2010-11-12	59.43	60.20	59.20	59.61	1003382
2010-11-15	59.80	60.95	59.59	60.61	1374461
2010-11-16	60.28	60.70	58.63	59.39	1697743
2010-11-17	59.33	59.88	58.87	59.49	877700
2010-11-18	60.00	60.25	59.59	60.00	794233
2010-11-19	60.00	60.32	59.47	60.15	1098000
2010-11-22	59.70	60.49	59.64	60.15	679753
2010-11-23	59.66	59.67	58.87	58.99	1108052
2010-11-24	59.48	60.49	59.43	60.21	1286681
2010-11-26	59.99	60.97	59.99	60.54	931318
2010-11-29	60.12	60.25	59.30	59.76	1231500
2010-11-30	59.37	60.48	59.36	59.57	4189786
2010-12-01	60.65	61.26	59.87	60.15	1493843
2010-12-02	60.73	61.42	60.51	61.41	1696425
2010-12-03	61.36	62.23	61.27	62.04	945947
2010-12-06	62.02	62.52	61.37	62.11	1360464
2010-12-07	62.59	63.38	61.78	61.84	1331373
2010-12-08	61.73	62.42	61.73	62.19	920175
2010-12-09	62.54	62.64	61.62	62.01	1146894
2010-12-10	62.21	62.32	61.92	62.26	714648
2010-12-13	62.50	62.59	61.93	62.21	1451676
2010-12-14	62.40	62.45	61.84	61.98	1178527
2010-12-15	61.74	61.93	61.04	61.29	1420389
2010-12-16	61.51	62.25	60.96	62.25	923087
2010-12-17	62.20	62.97	61.95	62.52	2962503
2010-12-20	62.47	62.80	62.12	62.55	1045563
2010-12-21	62.91	62.91	61.82	61.99	1051972
2010-12-22	61.87	62.11	61.79	61.93	605315
2010-12-23	61.76	62.35	61.66	62.05	612627
2010-12-27	61.75	62.20	61.49	61.71	567055
2010-12-28	61.92	62.00	61.34	61.70	1386008
2010-12-29	61.87	61.87	61.17	61.29	960705
2010-12-30	61.16	61.95	60.79	61.42	1073246
2010-12-31	61.30	62.53	61.17	62.25	923733
2011-01-03	62.45	62.89	62.13	62.30	1825257
2011-01-04	62.62	62.62	60.94	61.20	1302617
2011-01-05	60.89	61.80	60.86	61.77	1599863
2011-01-06	61.86	62.29	61.24	61.40	801272
2011-01-07	61.34	61.71	60.88	61.04	916098
2011-01-10	60.72	61.46	60.32	61.06	1097867
2011-01-11	61.27	61.97	61.22	61.85	1511867
2011-01-12	62.20	62.47	61.79	62.28	1494778
2011-01-13	62.29	63.18	62.10	62.93	1100450
2011-01-14	62.74	63.04	62.36	62.86	893608
2011-01-18	63.03	63.30	62.77	63.00	1035424
2011-01-19	63.03	63.17	62.09	62.40	1147943
2011-01-20	61.83	62.34	61.13	61.41	1684287
2011-01-21	61.99	62.04	61.50	61.68	1072243
2011-01-24	61.68	62.17	60.89	61.60	1026277
2011-01-25	61.49	61.54	60.39	60.71	1416132
2011-01-26	60.99	60.99	59.53	60.02	1552757
2011-01-27	58.80	60.16	58.00	59.61	2987004
2011-01-28	59.68	60.10	58.10	58.31	1441827
2011-01-31	58.14	58.57	57.65	57.97	2816539
2011-02-01	58.27	59.09	57.83	57.90	1965651
2011-02-02	57.74	58.06	57.37	57.54	3424542
2011-02-03	57.43	59.00	57.43	58.79	2924663
2011-02-04	58.72	58.89	58.19	58.74	1216563
2011-02-07	58.89	59.59	58.56	59.20	1621841
2011-02-08	59.32	60.09	59.02	60.07	1789380
2011-02-09	59.81	60.30	59.74	60.13	1759493
2011-02-10	59.91	60.13	59.55	59.79	1032084
2011-02-11	59.80	60.60	59.55	60.30	1368932
2011-02-14	60.22	60.70	60.03	60.33	695208
2011-02-15	60.06	60.34	59.51	59.67	1132891
2011-02-16	59.95	60.63	59.85	60.26	723565
2011-02-17	60.05	61.46	60.04	61.21	1334062
2011-02-18	61.09	61.34	60.52	61.31	1193612
2011-02-22	60.69	61.14	59.78	59.93	1340114
2011-02-23	59.71	60.10	58.14	58.66	1823146
2011-02-24	58.52	59.40	58.29	59.21	955966
2011-02-25	59.30	60.74	59.30	60.70	1003781
2011-02-28	60.70	61.00	59.48	59.85	1507474
2011-03-01	60.09	60.44	58.47	58.57	1409349
2011-03-02	58.47	59.07	58.02	58.86	1266439
2011-03-03	59.34	60.03	59.00	59.93	895848
2011-03-04	59.84	59.92	58.62	59.28	873897
2011-03-07	59.62	60.32	58.81	59.20	770172
2011-03-08	59.52	59.62	58.90	59.11	1160177
2011-03-09	58.90	59.28	58.55	59.17	819370
2011-03-10	58.56	59.14	57.84	57.85	1540480
2011-03-11	57.94	58.00	57.19	57.70	1542602
2011-03-14	57.58	57.82	57.08	57.35	1295873
2011-03-15	55.81	56.70	55.12	56.34	2078923
2011-03-16	56.05	56.65	55.50	55.81	1295251
2011-03-17	56.46	56.49	55.29	55.36	1528792
2011-03-18	56.20	56.20	55.36	55.90	2011395
2011-03-21	56.50	57.34	56.49	57.08	1000741
2011-03-22	57.14	57.40	56.74	56.77	2213451
2011-03-23	56.58	57.07	56.01	57.03	1523100
2011-03-24	57.43	58.12	57.11	57.59	1551162
2011-03-25	57.95	58.81	57.61	58.79	1496600
2011-03-28	58.84	59.07	58.36	58.36	1081307
2011-03-29	58.23	58.34	57.83	58.14	1346005
2011-03-30	58.28	58.63	58.19	58.40	1671939
2011-03-31	58.24	58.44	57.81	57.93	1362492
2011-04-01	58.33	58.55	57.87	58.33	1921915
2011-04-04	58.51	58.52	58.18	58.26	609790
2011-04-05	58.18	58.71	57.88	58.47	1311670
2011-04-06	58.65	59.21	58.51	59.02	1590597
2011-04-07	59.00	59.29	58.72	58.85	960508
2011-04-08	59.00	59.54	58.95	59.00	1313671
2011-04-11	59.06	59.41	57.87	59.35	1856128
2011-04-12	58.99	59.75	58.81	59.39	1282294
2011-04-13	59.58	59.94	59.49	59.61	1165471
2011-04-14	59.50	60.29	59.45	60.25	927616
2011-04-15	60.57	61.00	60.33	60.92	1155703
2011-04-18	60.39	60.53	59.95	60.27	1008342
2011-04-19	61.45	61.86	60.88	61.49	2303575
2011-04-20	62.04	62.13	61.20	61.36	2048632
2011-04-21	60.96	62.00	60.65	60.82	1495275
2011-04-25	60.55	61.44	60.33	61.28	904229
2011-04-26	61.41	62.11	61.18	61.63	1156703
2011-04-27	61.66	62.04	61.43	61.99	992558
2011-04-28	63.47	65.74	63.47	65.15	3335022
2011-04-29	65.37	67.44	65.33	66.88	3611236
2011-05-02	67.04	67.08	65.52	65.68	1752875
2011-05-03	65.29	66.18	64.76	66.10	1498413
2011-05-04	66.06	66.81	65.66	66.08	1197036
2011-05-05	65.78	66.98	65.58	66.02	1508895
2011-05-06	66.70	67.28	66.05	66.40	979322
2011-05-09	65.98	66.03	65.08	65.73	1365605
2011-05-10	66.12	66.60	66.05	66.46	855772
2011-05-11	66.36	66.93	65.91	66.36	1018018
2011-05-12	66.33	68.20	66.26	67.72	1896731
2011-05-13	67.72	68.51	67.55	68.30	1431351
2011-05-16	67.98	68.49	67.08	67.16	1334301
2011-05-17	67.07	67.43	66.58	67.27	879253
2011-05-18	67.21	67.62	66.05	67.47	1083664
2011-05-19	67.85	68.01	67.35	67.85	821959
2011-05-20	67.87	67.87	67.06	67.30	1069769
2011-05-23	66.64	66.93	66.07	66.30	1231998
2011-05-24	66.45	66.47	65.98	66.23	1145728
2011-05-25	65.95	66.47	65.68	66.35	1397495
2011-05-26	66.16	67.61	66.00	67.56	1219639
2011-05-27	67.94	68.81	67.82	68.37	1229604
2011-05-31	68.68	68.85	67.22	67.79	2752744
2011-06-01	67.47	67.76	66.95	66.96	1753611
2011-06-02	66.89	67.51	66.23	67.24	1553743
2011-06-03	66.43	66.90	66.18	66.50	1150303
2011-06-06	66.29	66.42	65.58	65.58	912230
2011-06-07	65.44	66.39	65.42	65.50	978665
2011-06-08	65.50	65.79	64.90	65.47	1032820
2011-06-09	65.32	65.50	64.92	64.99	1417420
2011-06-10	64.75	65.22	63.84	63.89	1838692
2011-06-13	64.38	65.54	64.29	65.10	1103630
2011-06-14	65.50	65.96	65.28	65.54	1167268
2011-06-15	65.05	65.44	64.45	64.82	855000
2011-06-16	64.68	65.24	64.35	64.78	1138833
2011-06-17	65.07	65.27	64.75	64.96	1556930
2011-06-20	64.97	65.64	64.53	65.27	840583
2011-06-21	65.28	65.58	64.86	65.42	1077112
2011-06-22	65.06	65.57	64.62	65.08	861601
2011-06-23	64.44	65.27	63.78	65.22	1221193
2011-06-24	65.22	65.59	65.03	65.37	1085419
2011-06-27	65.60	66.22	65.28	65.86	818060
2011-06-28	65.95	66.39	65.82	66.36	863619
2011-06-29	66.60	67.36	66.23	67.00	941377
2011-06-30	67.24	67.67	67.16	67.55	1412806
2011-07-01	67.34	69.10	67.32	69.04	1034508
2011-07-05	68.80	69.99	68.55	69.93	1722902
2011-07-06	69.59	69.63	68.70	69.03	1349384
2011-07-07	69.34	69.71	68.86	69.00	1229166
2011-07-08	68.62	69.18	68.23	69.15	1195086
2011-07-11	68.40	68.86	68.30	68.41	1058380
2011-07-12	68.40	69.18	68.18	68.78	1199732
2011-07-13	68.89	69.37	68.61	68.96	1060712
2011-07-14	68.85	69.19	68.67	68.79	1060451
2011-07-15	68.88	69.28	68.49	69.27	931238
2011-07-18	68.96	68.96	68.12	68.55	1067822
2011-07-19	68.87	69.84	68.80	69.84	731291
2011-07-20	69.73	69.99	68.85	68.95	759213
2011-07-21	69.13	70.09	69.06	69.77	1111407
2011-07-22	69.94	69.99	68.97	69.08	1053520
2011-07-25	68.44	69.21	67.74	68.96	1364237
2011-07-26	68.83	69.15	68.52	68.84	657453
2011-07-27	68.70	68.70	66.79	67.48	2541016
2011-07-28	69.52	72.86	69.52	71.76	3651768
2011-07-29	71.00	72.08	70.89	71.37	1688744
2011-08-01	71.71	72.00	69.90	71.19	1616787
2011-08-02	70.57	71.25	70.03	70.05	1751477
2011-08-03	70.21	70.64	69.00	70.46	1685389
2011-08-04	69.91	70.28	68.43	68.53	2149750
2011-08-05	68.90	69.17	66.46	68.92	2808449
2011-08-08	67.65	68.00	65.04	65.21	3250260
2011-08-09	67.30	68.51	64.78	68.26	3371539
2011-08-10	67.43	67.99	65.76	66.04	3039801
2011-08-11	66.92	67.48	65.65	66.77	2518061
2011-08-12	67.03	69.38	66.62	69.18	2062989
2011-08-15	69.58	69.99	68.57	69.07	1426209
2011-08-16	68.45	71.14	68.41	70.57	2533039
2011-08-17	71.11	71.35	70.59	71.03	2034144
2011-08-18	69.79	70.38	68.44	69.96	2279005
2011-08-19	69.11	69.91	66.44	66.73	3193997
2011-08-22	67.60	67.71	65.90	66.26	2132812
2011-08-23	66.91	68.46	65.55	68.46	1937919
2011-08-24	68.21	68.68	67.38	67.99	1649651
2011-08-25	68.05	68.18	65.86	67.32	1745910
2011-08-26	66.96	68.52	65.73	68.13	991656
2011-08-29	68.36	69.95	68.24	69.81	1115138
2011-08-30	69.87	71.05	69.30	70.63	1175097
2011-08-31	70.80	71.44	70.61	71.25	1526815
2011-09-01	71.09	72.37	70.69	70.83	845210
2011-09-02	70.02	70.78	69.80	70.21	1000834
2011-09-06	68.59	70.41	68.13	70.20	1218288
2011-09-07	70.73	72.22	70.48	72.21	1226897
2011-09-08	71.73	72.78	71.13	71.84	1260262
2011-09-09	71.20	71.63	69.39	70.14	1202555
2011-09-12	69.34	71.46	68.85	71.35	1383788
2011-09-13	71.78	72.62	71.18	72.52	1350884
2011-09-14	73.22	76.31	73.00	75.25	2832084
2011-09-15	75.87	76.26	74.24	75.27	1963289
2011-09-16	75.69	76.91	75.54	76.09	1538603
2011-09-19	75.13	76.13	74.89	75.80	861070
2011-09-20	75.86	76.13	75.18	75.43	1697599
2011-09-21	75.35	76.03	74.12	74.23	1661039
2011-09-22	72.06	73.58	70.42	72.99	2043989
2011-09-23	72.85	74.61	71.88	74.45	1382609
2011-09-26	75.00	75.43	73.06	75.23	978479
2011-09-27	75.96	75.96	74.38	74.64	1394922
2011-09-28	72.90	73.51	71.93	72.07	1692055
2011-09-29	72.81	73.26	70.75	71.21	1723332
2011-09-30	69.48	70.81	68.79	68.83	2465093
2011-10-03	68.74	70.01	67.84	68.11	1898681
2011-10-04	67.65	68.11	66.35	68.09	2158504
2011-10-05	68.18	69.55	68.01	69.36	1711192
2011-10-06	69.16	70.66	68.82	69.99	1380137
2011-10-07	70.21	71.76	69.82	71.17	1281593
2011-10-10	71.85	71.85	70.96	71.34	1233427
2011-10-11	71.00	73.30	70.73	72.59	1337944
2011-10-12	72.92	73.38	71.85	71.86	1241287
2011-10-13	73.45	74.57	72.97	73.73	1962963
2011-10-14	74.79	75.15	73.42	74.07	1061559
2011-10-17	73.93	75.20	73.08	73.36	866971
2011-10-18	73.21	74.28	72.64	73.41	1063759
2011-10-19	73.35	73.53	71.32	71.50	1100977
2011-10-20	71.44	72.53	71.25	72.17	794142
2011-10-21	72.97	73.38	72.32	72.80	996033
2011-10-24	73.07	73.07	71.93	72.53	1102408
2011-10-25	72.25	72.43	71.36	71.80	841085
2011-10-26	72.27	72.89	71.28	71.82	1144242
2011-10-27	72.73	73.08	69.25	72.76	2000640
2011-10-28	72.96	73.69	71.76	73.40	1676336
2011-10-31	72.35	72.98	71.75	71.85	994771
2011-11-01	70.17	71.27	69.92	70.21	1415452
2011-11-02	70.90	71.41	70.25	70.64	1154349
2011-11-03	70.98	71.51	70.47	71.39	1302331
2011-11-04	70.83	71.53	70.41	71.26	837313
2011-11-07	71.21	71.76	70.71	71.63	666513
2011-11-08	71.73	72.54	71.39	72.34	1044898
2011-11-09	71.25	71.29	69.03	69.23	2307991
2011-11-10	69.72	70.28	68.96	70.15	1142886
2011-11-11	70.57	72.09	70.27	71.90	1345642
2011-11-14	71.65	71.85	70.85	71.75	848051
2011-11-15	71.30	72.40	71.09	72.14	655326
2011-11-16	71.60	72.06	70.89	70.99	1001443
2011-11-17	70.75	71.02	69.59	70.16	1068447
2011-11-18	70.66	70.92	70.31	70.64	1642583
2011-11-21	69.82	70.44	69.05	70.01	1294090
2011-11-22	70.15	72.11	70.00	71.84	1443853
2011-11-23	71.34	71.67	70.35	71.03	1250351
2011-11-25	70.68	71.51	70.59	70.99	397362
2011-11-28	71.94	72.76	71.58	72.63	1021758
2011-11-29	72.92	74.00	72.81	73.48	1017830
2011-11-30	75.00	75.44	74.14	75.36	1658083
2011-12-01	75.00	75.57	74.61	75.33	1215519
2011-12-02	75.66	75.98	74.53	74.91	1228308
2011-12-05	75.60	76.04	75.03	75.64	1167075
2011-12-06	75.59	75.72	74.88	75.14	1009438
2011-12-07	75.03	75.51	74.31	75.27	841493
2011-12-08	75.07	75.62	74.01	74.16	967203
2011-12-09	74.51	75.29	74.47	75.12	735801
2011-12-12	74.56	74.61	73.68	74.47	814452
2011-12-13	74.63	74.92	73.47	73.89	1150393
2011-12-14	73.77	74.12	71.85	72.58	1201673
2011-12-15	72.68	72.86	72.29	72.67	1053706
2011-12-16	73.13	73.62	72.68	72.92	1473613
2011-12-19	73.09	73.64	72.83	73.12	1027408
2011-12-20	73.83	74.53	73.61	74.39	1216552
2011-12-21	74.25	76.53	74.25	76.48	1090400
2011-12-22	74.79	74.91	60.62	68.76	30643115
2011-12-23	66.03	67.60	63.74	65.29	13188977
2011-12-27	68.28	69.94	68.01	69.08	7781757
2011-12-28	68.97	69.96	67.52	67.98	3896918
2011-12-29	67.75	68.84	66.55	68.64	3047455
2011-12-30	68.70	68.99	67.88	68.73	1235492
2012-01-03	72.00	73.31	71.18	71.35	6468040
2012-01-04	70.75	71.58	70.38	71.13	2138988
2012-01-05	70.85	72.09	70.64	71.70	1665518
2012-01-06	71.53	71.80	71.03	71.15	995385
2012-01-09	71.19	71.75	70.81	71.37	1317411
2012-01-10	71.71	71.90	70.89	71.83	1714439
2012-01-11	71.86	72.74	71.39	72.61	1717654
2012-01-12	73.05	73.48	72.19	72.48	1735081
2012-01-13	72.08	72.37	70.95	71.75	856394
2012-01-17	72.60	73.31	72.23	73.18	1452036
2012-01-18	72.92	73.36	72.38	73.16	1070140
2012-01-19	73.20	73.78	72.68	73.59	1351605
2012-01-20	73.60	73.87	71.05	73.79	1589775
2012-01-23	73.61	73.67	71.84	72.52	1394491
2012-01-24	71.65	71.89	70.61	70.75	2401847
2012-01-25	70.54	72.87	70.48	72.60	2474298
2012-01-26	74.20	77.40	72.97	74.01	3329135
2012-01-27	73.56	74.82	72.00	74.03	2088862
2012-01-30	73.44	74.38	73.14	73.86	1521784
2012-01-31	73.95	75.20	73.10	74.09	1931149
2012-02-01	74.27	74.40	73.29	73.34	2054495
2012-02-02	73.55	74.63	73.55	74.39	1916591
2012-02-03	74.82	75.99	74.82	75.23	1994940
2012-02-06	74.80	75.77	74.16	75.74	1763370
2012-02-07	75.61	75.79	74.71	74.87	795698
2012-02-08	74.78	74.92	74.22	74.30	900685
2012-02-09	74.40	75.81	74.20	75.45	1515065
2012-02-10	74.85	75.22	74.14	74.19	1552992
2012-02-13	74.72	75.57	74.60	75.17	883387
2012-02-14	75.67	76.00	75.35	75.94	1068024
2012-02-15	76.00	76.14	75.02	75.15	1075797
2012-02-16	75.30	76.42	75.30	76.31	1561836
2012-02-17	76.68	76.68	75.33	75.51	1081490
2012-02-21	76.00	76.71	75.54	76.71	1126414
2012-02-22	76.74	78.15	76.54	77.71	1606299
2012-02-23	77.50	77.91	76.97	77.36	1038067
2012-02-24	77.40	78.35	76.51	78.02	841248
2012-02-27	76.75	78.30	76.75	78.00	984493
2012-02-28	78.40	78.75	77.34	77.53	851009
2012-02-29	77.69	78.30	77.45	77.75	1123290
2012-03-01	77.75	78.50	77.45	78.05	920515
2012-03-02	78.08	78.68	77.74	78.26	745923
2012-03-05	77.92	79.10	77.78	78.96	1159573
2012-03-06	78.27	79.21	78.09	78.46	1116134
2012-03-07	78.65	79.30	78.00	79.07	925845
2012-03-08	79.61	80.33	79.04	79.32	1338777
2012-03-09	79.50	79.62	78.95	79.42	870757
2012-03-12	79.11	80.03	79.00	79.99	950550
2012-03-13	80.25	80.51	79.82	80.37	849174
2012-03-14	80.18	80.75	80.07	80.29	794356
2012-03-15	80.36	80.50	79.20	79.66	747685
2012-03-16	79.93	80.09	79.59	79.76	1247474
2012-03-19	79.66	80.94	79.44	80.64	696173
2012-03-20	80.11	80.72	79.79	80.10	932608
2012-03-21	80.10	82.08	80.09	81.65	1113863
2012-03-22	81.35	82.68	81.09	82.64	1002424
2012-03-23	82.43	82.74	81.46	81.92	643726
2012-03-26	82.24	82.97	81.46	82.21	1082040
2012-03-27	82.39	83.08	82.37	82.43	864576
2012-03-28	82.28	83.03	81.97	82.95	774777
2012-03-29	82.59	83.33	82.35	83.20	870032
2012-03-30	83.60	83.95	82.43	82.48	1123637
2012-04-02	82.61	84.66	82.50	84.19	1108293
2012-04-03	84.33	84.39	83.06	83.48	853138
2012-04-04	83.40	83.80	83.25	83.45	811171
2012-04-05	83.28	83.95	83.11	83.73	588700
2012-04-09	83.00	83.54	82.76	83.34	848504
2012-04-10	83.36	83.75	82.17	82.17	1036878
2012-04-11	82.62	83.22	82.43	82.71	1030607
2012-04-12	82.83	82.95	82.50	82.66	748648
2012-04-13	82.70	83.41	82.49	83.10	1047701
2012-04-16	83.51	84.92	83.44	84.04	1154756
2012-04-17	84.38	84.59	83.53	83.61	1879629
2012-04-18	82.14	82.95	80.58	81.66	4779418
2012-04-19	82.06	83.21	81.79	82.95	1550552
2012-04-20	83.02	84.69	83.02	84.05	1381996
2012-04-23	83.36	83.36	80.95	81.16	2272485
2012-04-24	81.24	81.91	80.63	80.90	1715873
2012-04-25	81.53	83.67	81.18	83.07	2606822
2012-04-26	82.90	87.27	82.90	86.53	2068323
2012-04-27	86.65	87.08	85.66	85.97	1592558
2012-04-30	85.46	85.73	84.82	85.56	1431540
2012-05-01	85.51	86.19	84.55	84.57	1725405
2012-05-02	84.44	85.72	84.44	85.55	1545966
2012-05-03	85.64	85.89	84.64	84.81	944922
2012-05-04	84.76	85.40	84.33	84.36	822727
2012-05-07	84.44	84.92	83.92	84.01	949713
2012-05-08	83.69	84.04	83.14	83.41	1714012
2012-05-09	82.67	83.32	82.55	82.77	2125127
2012-05-10	83.16	83.64	82.76	83.00	1319246
2012-05-11	82.95	84.09	82.73	83.22	1336341
2012-05-14	82.82	83.08	82.14	82.62	1454150
2012-05-15	82.63	84.21	82.29	83.26	1634692
2012-05-16	83.44	84.76	83.38	84.26	1274341
2012-05-17	84.38	84.56	82.51	82.53	1040228
2012-05-18	83.01	83.16	80.83	81.00	1410510
2012-05-21	80.93	82.17	80.56	82.13	912564
2012-05-22	82.89	82.89	81.67	82.12	962847
2012-05-23	81.41	81.72	80.43	81.29	1339631
2012-05-24	81.40	82.24	81.33	82.19	1060706
2012-05-25	82.19	83.28	82.10	83.02	1244268
2012-05-29	83.29	83.65	82.92	83.46	1059944
2012-05-30	83.01	83.54	81.63	81.65	1287119
2012-05-31	81.53	82.45	80.54	80.74	1343515
2012-06-01	80.25	80.25	77.72	78.15	2597349
2012-06-04	78.24	79.13	77.75	79.02	1560735
2012-06-05	79.57	79.72	78.99	79.40	1143825
2012-06-06	80.00	81.45	79.79	81.44	1109390
2012-06-07	81.88	82.16	80.95	81.12	1070981
2012-06-08	80.63	81.45	80.02	81.45	1363602
2012-06-11	81.82	82.12	81.03	81.13	754619
2012-06-12	81.25	81.97	80.99	81.58	975255
2012-06-13	81.77	83.26	81.33	82.17	1066965
2012-06-14	82.56	86.21	82.50	85.72	1994983
2012-06-15	85.67	86.10	84.68	85.32	1779852
2012-06-18	84.58	87.13	84.58	86.77	1954794
2012-06-19	87.10	87.82	86.04	86.34	1472979
2012-06-20	86.20	86.50	84.75	85.66	1806999
2012-06-21	85.42	86.86	85.38	85.87	1461133
2012-06-22	86.07	88.72	85.94	88.64	5245986
2012-06-25	87.68	87.68	85.96	87.00	1671526
2012-06-26	87.11	87.52	86.32	86.40	1603836
2012-06-27	86.73	87.36	86.26	86.61	1604395
2012-06-28	86.13	86.32	84.61	85.65	1349628
2012-06-29	84.74	84.74	79.08	80.51	7189115
2012-07-02	80.30	81.00	78.83	80.83	3033529
2012-07-03	80.96	82.30	80.80	81.73	1588014
2012-07-05	81.75	81.86	80.02	80.40	1596295
2012-07-06	80.34	81.00	79.79	80.02	1328853
2012-07-09	79.99	80.11	78.45	78.70	1258302
2012-07-10	79.43	79.65	72.40	75.29	10322178
2012-07-11	79.85	80.73	76.45	78.28	7861200
2012-07-12	77.69	79.73	76.69	77.54	2274448
2012-07-13	77.53	77.70	76.96	77.02	2002165
2012-07-16	75.47	75.47	71.46	73.00	7269986
2012-07-17	73.15	74.13	73.01	73.59	2606264
2012-07-18	73.58	74.61	71.89	73.01	3049523
2012-07-19	73.01	75.13	72.37	74.93	3553837
2012-07-20	74.30	74.69	73.04	74.08	2157303
2012-07-23	73.34	73.47	72.23	72.94	1184708
2012-07-24	73.21	73.62	72.64	73.11	1944281
2012-07-25	73.18	73.59	72.32	72.98	1942336
2012-07-26	72.66	74.83	68.09	70.69	6224916
2012-07-27	71.83	74.24	70.92	72.02	3381697
2012-07-30	72.18	72.86	71.60	72.60	1778304
2012-07-31	72.36	73.15	71.97	72.96	2146540
2012-08-01	73.26	73.50	72.17	72.31	1523793
2012-08-02	71.92	72.50	71.48	72.08	1201229
2012-08-03	73.18	74.79	73.01	73.84	1208425
2012-08-06	73.74	74.03	72.66	72.69	1429732
2012-08-07	73.02	73.34	72.51	73.02	2067372
2012-08-08	73.96	74.13	72.85	73.22	1885214
2012-08-09	73.20	74.32	73.02	73.21	1065281
2012-08-10	73.22	73.46	72.44	73.00	1371547
2012-08-13	73.12	73.44	72.68	72.96	1565782
2012-08-14	73.24	73.35	72.51	73.00	1048728
2012-08-15	72.83	73.03	72.36	72.92	1627234
2012-08-16	73.13	73.16	72.15	73.08	1987368
2012-08-17	73.31	73.31	72.49	72.93	1644076
2012-08-20	72.81	73.01	71.80	72.35	1352414
2012-08-21	72.39	72.49	70.59	70.93	1943015
2012-08-22	70.79	71.85	69.76	71.71	2555015
2012-08-23	71.45	72.35	70.98	72.16	1530594
2012-08-24	71.84	72.99	71.80	72.81	1102564
2012-08-27	72.97	73.23	72.19	72.93	994419
2012-08-28	72.72	73.69	72.42	73.33	1303646
2012-08-29	73.51	73.52	72.31	72.44	936105
2012-08-30	72.14	72.46	71.66	72.31	790381
2012-08-31	72.53	73.42	72.19	73.33	1223728
2012-09-04	73.50	74.00	72.42	73.59	1281688
2012-09-05	73.59	76.72	73.57	75.95	3613996
2012-09-06	76.06	76.18	74.84	75.70	3050173
2012-09-07	75.72	76.85	75.57	75.98	1982101
2012-09-10	76.01	76.54	75.69	75.78	1157416
2012-09-11	75.86	75.86	74.51	74.71	1824430
2012-09-12	74.76	75.17	74.50	74.56	1080946
2012-09-13	74.69	75.73	74.43	75.54	1257847
2012-09-14	75.51	76.11	74.40	75.16	1336942
2012-09-17	75.08	75.61	73.80	74.02	1448913
2012-09-18	74.11	76.19	74.11	75.72	2361065
2012-09-19	76.00	77.44	75.95	77.05	1383329
2012-09-20	77.11	77.22	76.04	76.53	1392763
2012-09-21	76.93	78.15	76.32	77.57	2626705
2012-09-24	76.77	76.86	74.71	74.77	2025727
2012-09-25	75.13	76.23	73.47	73.64	3195456
2012-09-26	73.83	74.27	73.31	73.37	1669538
2012-09-27	73.57	74.79	73.37	74.36	938630
2012-09-28	74.06	74.06	72.84	73.28	1783779
2012-10-01	73.26	74.25	72.70	72.96	2231215
2012-10-02	73.25	73.99	72.12	72.45	1627655
2012-10-03	72.85	73.30	72.45	72.61	1748139
2012-10-04	72.88	73.36	72.45	72.65	991139
2012-10-05	73.01	73.08	72.19	72.60	1790000
2012-10-08	72.56	72.77	71.60	72.16	1148880
2012-10-09	72.31	72.34	71.63	71.70	1155902
2012-10-10	71.52	72.10	70.97	71.07	1142218
2012-10-11	71.45	71.63	70.88	71.01	1654997
2012-10-12	71.19	71.19	70.08	70.61	1031821
2012-10-15	70.63	71.09	70.35	70.77	1241105
2012-10-16	70.99	71.65	70.82	71.37	2070688
2012-10-17	71.52	72.33	71.29	71.77	1541271
2012-10-18	71.69	72.00	71.34	71.44	1193786
2012-10-19	71.42	71.42	69.83	70.22	1908910
2012-10-22	70.02	70.10	68.87	69.77	1701073
2012-10-23	69.35	70.10	69.15	69.99	1396686
2012-10-24	70.15	70.45	69.17	69.51	1639847
2012-10-25	65.58	65.98	62.51	63.53	11838389
2012-10-26	63.69	63.85	61.73	62.00	5859208
2012-10-31	62.54	63.17	61.27	61.66	4668308
2012-11-01	62.02	64.37	61.99	63.72	6663053
2012-11-02	63.81	66.56	63.81	64.97	4497534
2012-11-05	65.05	65.83	65.03	65.62	3115172
2012-11-06	65.72	66.52	65.36	66.27	2252657
2012-11-07	66.06	66.57	65.34	66.24	2257889
2012-11-08	66.16	66.37	65.51	65.51	1949999
2012-11-09	65.59	66.04	65.30	65.70	1271524
2012-11-12	65.80	66.04	65.57	65.85	1013305
2012-11-13	65.52	68.04	65.41	67.70	3377977
2012-11-14	67.70	67.75	66.53	66.64	2018430
2012-11-15	66.86	67.32	66.12	66.67	2384031
2012-11-16	66.55	66.81	65.36	65.97	2377967
2012-11-19	66.40	67.53	66.40	66.82	1450783
2012-11-20	66.88	67.36	65.52	66.12	1967767
2012-11-21	66.29	66.77	65.80	66.12	1743850
2012-11-23	66.56	67.49	66.48	67.40	620477
2012-11-26	66.86	67.36	66.85	67.33	1646901
2012-11-27	66.98	67.51	66.98	67.21	2117502
2012-11-28	67.28	68.39	66.97	68.34	1427020
2012-11-29	68.39	69.00	68.05	68.37	1947658
2012-11-30	68.21	68.61	67.78	68.19	2110391
2012-12-03	68.41	68.55	67.92	68.05	2274292
2012-12-04	68.07	68.33	67.59	67.61	2130925
2012-12-05	68.09	68.23	67.55	67.57	1153539
2012-12-06	67.61	67.62	66.60	66.83	1171465
2012-12-07	67.10	67.10	66.65	66.82	1440105
2012-12-10	66.73	66.92	66.23	66.47	1678736
2012-12-11	66.74	66.77	66.38	66.54	1484149
2012-12-12	66.63	66.68	65.86	66.04	1472856
2012-12-13	65.74	66.16	65.48	65.63	1305802
2012-12-14	65.38	66.61	65.38	65.86	3427812
2012-12-17	65.61	66.06	65.43	66.00	1653372
2012-12-18	66.14	66.48	65.98	66.20	2298251
2012-12-19	66.45	66.68	65.79	65.83	1739982
2012-12-20	65.99	66.27	65.57	66.27	1389609
2012-12-21	65.85	66.51	65.29	65.73	1734690
2012-12-24	65.56	66.85	65.47	66.13	365938
2012-12-26	66.06	66.43	65.57	65.66	909240
2012-12-27	65.79	65.81	65.09	65.57	970942
2012-12-28	65.36	66.07	65.04	65.11	691334
2012-12-31	65.00	65.92	64.50	65.89	818553
2013-01-02	66.78	68.83	66.76	68.81	1953259
2013-01-03	68.70	70.30	68.09	69.95	2824815
2013-01-04	70.15	70.37	69.67	69.99	2060260
2013-01-07	69.97	69.97	69.30	69.74	1728646
2013-01-08	69.82	70.06	68.87	69.11	1111395
2013-01-09	69.24	69.35	68.02	68.24	1121833
2013-01-10	68.57	69.10	68.00	68.19	1775024
2013-01-11	68.32	69.40	67.70	69.16	3353006
2013-01-14	69.32	69.81	68.73	69.49	1370984
2013-01-15	69.44	69.58	69.09	69.24	1201550
2013-01-16	68.38	68.38	65.78	66.96	2401105
2013-01-17	66.34	66.96	65.55	66.52	2527974
2013-01-18	66.69	67.30	66.61	66.80	1772336
2013-01-22	66.77	67.86	65.38	67.78	1908385
2013-01-23	67.78	68.65	67.78	68.50	1643565
2013-01-24	68.36	69.68	68.36	69.54	1567893
2013-01-25	69.63	70.49	69.45	70.03	1574014
2013-01-28	70.17	70.38	68.41	68.53	1333174
2013-01-29	68.50	69.05	68.30	68.71	1293088
2013-01-30	68.56	68.79	68.09	68.15	2164024
2013-01-31	74.01	77.22	73.58	76.00	7469542
2013-02-01	75.39	76.11	74.32	75.05	3302760
2013-02-04	75.12	75.66	74.32	75.06	2643491
2013-02-05	75.33	77.19	75.33	76.16	1637439
2013-02-06	75.77	77.21	74.94	77.20	1646805
2013-02-07	77.35	77.96	76.08	76.85	1054611
2013-02-08	76.85	77.81	76.57	77.51	1095719
2013-02-11	77.34	77.66	76.92	77.33	947206
2013-02-12	77.26	77.73	76.56	77.65	909841
2013-02-13	77.86	78.17	77.38	77.84	1463739
2013-02-14	77.80	78.63	77.80	78.40	1505996
2013-02-15	78.79	79.12	78.05	78.95	1776526
2013-02-19	79.18	80.43	78.79	80.40	2283147
2013-02-20	80.49	81.04	79.04	79.05	1779897
2013-02-21	78.83	79.27	77.79	78.07	2261206
2013-02-22	78.42	79.09	78.15	78.96	1361438
2013-02-25	76.84	77.68	75.28	75.32	4591046
2013-02-26	75.64	75.99	74.27	74.42	2927432
2013-02-27	74.62	74.98	74.24	74.65	1875740
2013-02-28	75.04	75.64	74.57	74.91	1939457
2013-03-01	74.74	75.44	74.24	75.27	1857890
2013-03-04	75.01	75.47	74.67	75.21	1751154
2013-03-05	75.53	75.76	75.05	75.45	1028179
2013-03-06	75.79	75.89	75.31	75.59	866128
2013-03-07	75.64	75.90	74.35	74.73	878946
2013-03-08	75.03	75.34	74.79	74.93	1136166
2013-03-11	74.25	74.57	72.59	72.72	1843592
2013-03-12	72.75	72.86	71.47	71.70	1836807
2013-03-13	71.70	71.70	70.01	70.50	3279467
2013-03-14	70.74	73.18	70.58	72.70	4270467
2013-03-15	72.61	74.04	72.50	73.35	2950395
2013-03-18	72.93	74.75	72.68	74.30	2186494
2013-03-19	74.44	74.57	73.14	73.49	1685251
2013-03-20	73.84	74.61	73.63	74.52	1363042
2013-03-21	74.56	76.43	74.26	75.72	2207424
2013-03-22	75.57	76.44	75.33	75.81	1412485
2013-03-25	76.24	77.25	76.11	77.00	1884531
2013-03-26	77.14	77.29	76.48	76.90	1388141
2013-03-27	76.62	77.40	76.51	77.13	920508
2013-03-28	77.20	77.60	76.78	77.45	893398
2013-04-01	77.26	77.70	76.78	76.94	884214
2013-04-02	77.08	78.02	76.66	76.80	1466817
2013-04-03	76.98	76.98	75.41	75.80	2292120
2013-04-04	75.99	76.51	75.36	75.50	1442277
2013-04-05	74.83	75.88	74.44	75.76	885370
2013-04-08	75.62	76.64	75.62	76.64	659825
2013-04-09	76.50	76.59	75.50	75.73	1014423
2013-04-10	75.83	77.17	75.79	77.07	761764
2013-04-11	77.17	78.35	77.02	77.57	778997
2013-04-12	77.26	77.95	76.89	77.51	727835
2013-04-15	77.29	78.14	76.85	77.77	1659117
2013-04-16	78.90	81.66	78.55	80.76	3681365
2013-04-17	80.33	81.08	79.99	80.20	2746654
2013-04-18	80.17	81.42	80.17	80.66	1887621
2013-04-19	80.66	81.25	80.21	81.13	1485999
2013-04-22	81.00	81.97	80.94	81.72	1114856
2013-04-23	81.10	82.21	79.87	80.86	2663417
2013-04-24	81.14	81.72	79.64	80.99	1957687
2013-04-25	77.75	80.25	77.19	79.75	2855570
2013-04-26	79.45	80.24	79.01	79.97	958897
2013-04-29	80.41	81.29	79.17	79.55	1277028
2013-04-30	79.48	82.41	79.48	81.09	1876485
2013-05-01	81.25	81.80	80.52	80.78	749652
2013-05-02	80.84	80.98	79.35	79.80	1408828
2013-05-03	80.24	81.35	80.13	80.72	1343690
2013-05-06	80.48	80.85	79.91	80.21	1021709
2013-05-07	80.25	80.51	79.88	80.18	850126
2013-05-08	80.20	80.49	79.54	79.83	952066
2013-05-09	79.61	80.16	78.70	78.92	1032937
2013-05-10	78.78	78.99	78.07	78.97	1092572
2013-05-13	79.08	80.04	79.08	79.35	1109982
2013-05-14	79.22	80.89	79.22	80.66	1433708
2013-05-15	80.63	81.36	79.70	81.28	1284712
2013-05-16	81.05	81.25	80.33	80.52	1311071
2013-05-17	80.51	80.81	79.93	80.47	886993
2013-05-20	80.47	80.59	79.35	79.50	1453855
2013-05-21	79.64	80.90	79.54	80.85	1352316
2013-05-22	81.06	86.00	81.00	85.90	4246944
2013-05-23	85.36	85.49	82.55	84.37	3463297
2013-05-24	83.87	84.75	83.11	84.44	1386147
2013-05-28	84.90	86.87	84.82	86.19	2256408
2013-05-29	85.93	85.93	84.26	85.02	1624995
2013-05-30	84.87	84.87	83.05	83.12	1132925
2013-05-31	82.75	83.00	81.06	81.07	1155868
2013-06-03	81.05	82.69	80.48	82.62	1006207
2013-06-04	82.59	83.06	81.17	81.75	1163836
2013-06-05	81.48	81.54	79.75	79.92	1392599
2013-06-06	80.05	80.11	78.88	79.78	1134104
2013-06-07	80.33	82.85	80.33	82.63	1348397
2013-06-10	82.81	82.89	81.13	82.08	1033929
2013-06-11	81.76	82.14	80.74	81.64	745021
2013-06-12	82.01	82.64	81.24	81.29	886572
2013-06-13	81.10	82.34	80.58	82.23	852811
2013-06-14	82.18	82.68	81.03	81.35	604972
2013-06-17	81.77	83.67	81.66	83.01	1019731
2013-06-18	82.78	83.68	82.78	83.24	611814
2013-06-19	83.09	83.39	80.79	80.83	949060
2013-06-20	79.89	80.01	77.64	78.11	1898292
2013-06-21	78.56	79.48	77.54	78.25	1379984
2013-06-24	77.52	77.76	76.22	76.94	2006879
2013-06-25	77.25	77.81	76.75	77.30	1417472
2013-06-26	77.86	79.04	77.86	78.71	958609
2013-06-27	79.24	79.74	78.75	78.76	988379
2013-06-28	78.70	79.70	78.18	79.23	1704032
2013-07-01	79.62	80.98	78.99	79.43	979165
2013-07-02	78.00	78.00	74.59	74.90	4198156
2013-07-03	72.30	72.77	66.80	68.85	13370826
2013-07-05	68.94	69.53	68.28	69.33	4777251
2013-07-08	69.21	70.39	69.21	69.96	5870323
2013-07-09	70.05	70.36	68.71	70.25	3065720
2013-07-10	70.41	73.44	69.74	72.95	5034757
2013-07-11	73.46	75.00	72.84	74.13	3210221
2013-07-12	73.74	74.34	73.16	74.27	1806772
2013-07-15	74.59	74.59	73.25	73.88	1437172
2013-07-16	73.76	73.76	72.62	73.63	1495666
2013-07-17	74.00	74.00	71.90	72.22	3241517
2013-07-18	72.39	72.69	71.95	72.02	2049369
2013-07-19	71.87	73.48	71.87	73.30	1324897
2013-07-22	73.35	73.69	72.37	72.73	1772530
2013-07-23	72.36	72.51	70.84	71.61	3038167
2013-07-24	71.57	71.74	70.54	70.67	2503696
2013-07-25	76.33	78.29	74.30	74.45	4104410
2013-07-26	74.01	74.01	71.74	73.68	1494856
2013-07-29	73.00	73.35	72.47	72.89	1249714
2013-07-30	73.04	73.85	72.80	73.04	1417264
2013-07-31	73.13	73.57	72.23	72.84	1755333
2013-08-01	73.23	73.72	72.50	72.84	1295442
2013-08-02	75.12	76.53	73.70	76.00	3240638
2013-08-05	76.69	78.76	76.38	78.05	3606493
2013-08-06	77.56	77.91	76.39	77.27	2225356
2013-08-07	78.77	80.38	78.08	79.05	3119600
2013-08-08	79.01	79.29	77.84	78.08	1420963
2013-08-09	77.73	79.00	77.19	77.84	771626
2013-08-12	77.26	77.99	76.85	77.56	942789
2013-08-13	77.90	77.99	77.01	77.21	800589
2013-08-14	77.36	77.45	76.58	76.75	1141989
2013-08-15	76.02	76.38	75.24	76.35	1276281
2013-08-16	76.45	76.54	75.77	76.11	1485003
2013-08-19	75.85	76.75	75.80	76.53	2197520
2013-08-20	76.40	76.80	75.99	76.35	981471
2013-08-21	76.20	76.85	76.10	76.19	1339071
2013-08-22	76.13	76.86	76.06	76.36	879513
2013-08-23	76.83	77.28	76.46	76.95	630208
2013-08-26	76.99	77.00	75.75	75.92	1536248
2013-08-27	75.08	75.20	74.26	74.66	1352186
2013-08-28	74.52	74.61	73.89	74.10	1081770
2013-08-29	74.14	74.82	73.70	74.46	931269
2013-08-30	75.44	75.98	74.71	75.03	1373734
2013-09-03	74.91	75.50	74.21	75.28	1436679
2013-09-04	75.21	75.41	73.97	75.09	1970759
2013-09-05	75.17	75.33	74.74	74.92	1206831
2013-09-06	75.13	75.40	73.79	74.76	1070877
2013-09-09	74.97	75.90	74.97	75.23	1088086
2013-09-10	75.55	75.74	73.98	74.86	1410718
2013-09-11	75.01	75.28	74.53	74.90	1608807
2013-09-12	74.84	74.94	74.70	74.75	1730261
2013-09-13	75.00	75.74	74.74	75.64	1398096
2013-09-16	76.12	77.68	75.71	76.11	1388637
2013-09-17	76.65	78.33	76.65	77.86	2108478
2013-09-18	77.82	78.50	76.94	78.48	2044789
2013-09-19	78.55	78.68	77.40	77.75	1199307
2013-09-20	77.68	77.90	77.30	77.47	1256523
2013-09-23	77.70	77.83	76.43	76.95	1018890
2013-09-24	76.87	76.95	75.85	76.17	882605
2013-09-25	75.98	76.14	75.15	75.61	893264
2013-09-26	75.83	76.55	75.18	75.95	1053854
2013-09-27	75.67	75.85	74.73	75.24	801796
2013-09-30	75.03	75.22	73.96	74.26	1096976
2013-10-01	74.45	74.45	73.95	74.15	1618411
2013-10-02	74.06	74.27	73.69	74.25	2603326
2013-10-03	74.28	74.99	73.82	74.04	1945636
2013-10-04	73.87	75.29	73.81	75.12	832547
2013-10-07	74.90	75.64	74.61	75.09	754300
2013-10-08	75.00	75.48	74.68	75.09	1189458
2013-10-09	75.09	75.72	74.11	74.68	1094234
2013-10-10	75.17	76.72	75.04	76.48	1068208
2013-10-11	76.17	76.75	76.07	76.73	541349
2013-10-14	76.02	76.02	74.82	75.42	1727134
2013-10-15	75.41	77.78	75.07	77.16	2291330
2013-10-16	77.51	79.17	77.51	78.93	1415163
2013-10-17	78.83	79.61	78.60	79.34	1557325
2013-10-18	79.82	79.96	78.58	78.81	1334300
2013-10-21	80.12	81.28	79.31	80.41	2000884
2013-10-22	80.42	81.94	80.42	81.34	1530241
2013-10-23	81.13	82.46	80.94	82.36	2794012
2013-10-24	83.20	84.00	77.61	80.32	5972812
2013-10-25	80.26	81.39	79.73	81.09	2191806
2013-10-28	80.94	81.94	80.73	80.98	1570942
2013-10-29	82.72	82.94	81.33	82.80	1859946
2013-10-30	83.13	83.24	81.63	82.19	1360634
2013-10-31	81.97	82.19	81.45	81.66	1086784
2013-11-01	81.86	82.42	81.39	81.95	1166477
2013-11-04	82.18	82.66	81.20	81.56	843047
2013-11-05	81.39	82.46	80.94	82.07	1458637
2013-11-06	82.52	82.52	81.66	82.01	891640
2013-11-07	82.46	82.46	79.79	79.93	1375473
2013-11-08	80.03	80.52	79.06	80.48	1945502
2013-11-11	80.74	80.95	79.48	79.97	1088770
2013-11-12	80.02	80.41	79.35	80.05	1008148
2013-11-13	79.28	80.82	78.94	80.78	934938
2013-11-14	80.78	81.00	80.40	80.88	1408535
2013-11-15	84.47	86.63	83.32	84.85	5377345
2013-11-18	85.24	85.24	82.50	82.69	1781206
2013-11-19	82.87	83.97	82.04	83.00	2333515
2013-11-20	82.72	83.70	82.58	83.07	1411835
2013-11-21	83.10	83.72	82.25	83.70	1337740
2013-11-22	83.51	84.25	83.34	84.09	1381402
2013-11-25	84.12	84.40	83.61	83.93	863928
2013-11-26	83.97	85.03	83.65	84.73	1623346
2013-11-27	84.90	85.12	84.25	84.79	873313
2013-11-29	84.79	85.09	84.32	84.51	701094
2013-12-02	84.69	84.97	84.03	84.56	1042077
2013-12-03	84.52	85.30	84.31	85.24	1359162
2013-12-04	84.78	85.81	84.59	85.26	1477145
2013-12-05	85.20	85.72	84.90	85.08	1588465
2013-12-06	85.58	85.93	85.26	85.58	1573554
2013-12-09	85.72	86.20	85.22	85.49	1150541
2013-12-10	85.39	85.55	84.67	85.00	1215130
2013-12-11	85.29	85.62	84.84	85.00	1264325
2013-12-12	84.26	84.90	83.32	83.95	1452932
2013-12-13	84.00	84.55	83.00	83.16	1036537
2013-12-16	83.69	83.69	82.16	82.94	968916
2013-12-17	82.94	83.63	82.35	82.99	1178350
2013-12-18	83.07	83.95	82.06	83.92	1432949
2013-12-19	83.62	83.78	82.37	83.35	980832
2013-12-20	83.41	83.55	82.51	82.89	1404847
2013-12-23	83.58	83.59	82.71	83.12	885123
2013-12-24	83.30	83.95	83.24	83.33	522704
2013-12-26	83.52	83.85	82.82	83.35	722073
2013-12-27	83.71	83.71	82.55	82.95	1682052
2013-12-30	83.27	83.27	82.65	83.10	3181526
2013-12-31	83.36	84.29	82.33	83.76	956518
2014-01-02	82.78	84.48	82.21	83.17	1480451
2014-01-03	83.12	84.10	82.42	83.44	1649093
2014-01-06	83.62	83.89	82.91	83.00	1184500
2014-01-07	83.04	84.27	83.04	84.00	1240316
2014-01-08	83.90	84.44	83.65	84.26	1345104
2014-01-09	84.27	85.00	83.90	84.23	1303134
2014-01-10	84.63	84.85	83.28	83.83	1082165
2014-01-13	83.52	84.18	82.83	82.90	626762
2014-01-14	83.03	84.07	82.81	83.95	1239728
2014-01-15	83.93	83.95	82.82	83.49	1174940
2014-01-16	83.45	84.18	83.01	83.35	872567
2014-01-17	83.19	83.47	82.20	82.28	1259787
2014-01-21	83.04	83.28	81.78	82.28	1174942
2014-01-22	82.33	83.32	82.03	82.89	1283509
2014-01-23	82.27	82.29	80.00	80.59	2330506
2014-01-24	79.57	80.40	78.02	78.29	2904532
2014-01-27	78.61	78.61	77.41	77.82	2771795
2014-01-28	78.43	80.29	78.33	79.87	2821265
2014-01-29	79.30	79.60	77.59	77.80	2357780
2014-01-30	78.00	79.82	77.67	79.37	3324802
2014-01-31	74.97	79.00	74.86	76.89	5428796
2014-02-03	76.78	77.28	74.99	75.45	2938660
2014-02-04	76.13	76.13	74.58	74.83	2619630
2014-02-05	74.79	74.79	73.23	73.66	5457532
2014-02-06	73.64	76.12	73.51	75.95	4534185
2014-02-07	76.27	77.28	75.60	75.95	2360121
2014-02-10	76.59	79.19	76.19	77.66	3226766
2014-02-11	77.37	78.24	76.29	78.12	1720319
2014-02-12	78.39	78.89	77.66	77.89	1540875
2014-02-13	77.83	78.74	77.51	78.23	2019521
2014-02-14	78.31	78.32	77.27	77.67	1859420
2014-02-18	77.89	78.10	76.82	77.25	2285554
2014-02-19	75.45	79.22	74.68	78.63	4295147
2014-02-20	79.19	81.69	78.90	80.73	4389820
2014-02-21	80.77	81.71	80.36	80.90	2575359
2014-02-24	81.30	81.80	80.85	80.96	1925837
2014-02-25	81.00	81.79	81.00	81.48	1576099
2014-02-26	81.79	81.90	80.35	80.73	2577612
2014-02-27	80.60	81.83	80.60	81.62	1928911
2014-02-28	81.89	82.40	81.17	81.55	1278933
2014-03-03	81.38	82.57	81.04	82.51	1767916
2014-03-04	83.12	84.12	82.97	84.06	2127348
2014-03-05	83.78	83.98	82.25	82.94	1953845
2014-03-06	83.09	83.96	82.65	83.04	1304175
2014-03-07	83.81	83.85	82.39	83.18	1480859
2014-03-10	83.20	83.57	82.04	83.17	1694538
2014-03-11	83.58	83.97	82.62	82.99	1410458
2014-03-12	82.40	83.68	82.40	83.53	1142424
2014-03-13	83.36	83.58	82.47	82.72	1237790
2014-03-14	82.41	83.02	82.05	82.20	1173791
2014-03-17	82.74	83.11	82.25	82.91	705419
2014-03-18	82.88	83.15	82.43	83.07	728993
2014-03-19	82.90	83.19	81.44	81.67	970890
2014-03-20	81.66	82.46	80.86	82.30	1085350
2014-03-21	82.99	83.44	82.05	82.09	1214654
2014-03-24	82.49	82.88	81.05	81.40	1306986
2014-03-25	81.94	82.42	81.76	82.10	1592294
2014-03-26	82.61	84.76	82.44	82.99	1905962
2014-03-27	82.78	83.59	82.12	83.14	1271345
2014-03-28	83.32	84.07	82.66	83.00	1064494
2014-03-31	83.78	83.85	82.84	83.14	1153338
2014-04-01	83.20	85.57	83.20	85.46	2910625
2014-04-02	84.84	86.50	84.84	86.18	2289679
2014-04-03	86.48	86.76	85.32	86.65	1708161
2014-04-04	86.94	87.00	85.04	85.11	1856700
2014-04-07	85.06	85.91	84.83	85.54	1835188
2014-04-08	85.31	85.43	83.88	83.94	2028418
2014-04-09	84.37	85.30	84.00	85.28	1087716
2014-04-10	85.47	85.92	83.95	83.96	1270861
2014-04-11	83.15	83.56	81.82	82.20	1798492
2014-04-14	82.70	83.00	81.99	82.96	2095248
2014-04-15	83.06	83.52	81.23	82.21	1569776
2014-04-16	83.12	83.90	83.12	83.74	1235881
2014-04-17	83.58	84.55	83.28	84.45	1047719
2014-04-21	84.47	84.90	84.34	84.50	897294
2014-04-22	84.67	86.05	84.39	85.17	1474881
2014-04-23	85.43	85.91	84.02	84.27	1591671
2014-04-24	85.56	88.49	84.06	88.22	4914253
2014-04-25	88.20	88.87	86.80	87.10	2224541
2014-04-28	87.23	88.02	86.80	87.88	1496702
2014-04-29	88.20	88.54	87.38	88.05	1299504
2014-04-30	87.68	88.30	87.39	88.26	1665663
2014-05-01	88.03	88.35	87.24	87.66	1224481
2014-05-02	87.70	88.25	87.37	87.82	885785
2014-05-05	87.03	87.96	86.72	87.67	742652
2014-05-06	87.64	87.70	86.10	86.12	1214192
2014-05-07	86.61	87.30	86.50	87.08	1415405
2014-05-08	87.00	87.17	86.16	86.55	798463
2014-05-09	86.70	86.70	85.66	86.13	1069643
2014-05-12	86.58	87.52	86.44	86.90	1418699
2014-05-13	87.11	87.83	87.05	87.67	848349
2014-05-14	87.68	87.83	86.82	86.96	740081
2014-05-15	86.43	86.50	84.97	85.64	1007006
2014-05-16	85.72	86.49	85.57	86.28	1227629
2014-05-19	86.23	86.24	85.33	85.43	1103501
2014-05-20	85.54	86.17	85.54	85.97	818883
2014-05-21	85.94	86.27	85.61	86.19	556799
2014-05-22	85.96	86.31	85.75	85.77	669383
2014-05-23	85.75	86.38	85.72	86.19	491333
2014-05-27	86.81	87.09	86.33	86.98	697333
2014-05-28	86.94	87.58	86.62	87.13	958631
2014-05-29	87.27	88.20	86.96	88.10	1054453
2014-05-30	87.90	89.64	87.88	89.47	1799169
2014-06-02	89.40	89.74	88.97	89.68	1003144
2014-06-03	89.50	89.76	89.09	89.45	950539
2014-06-04	89.20	89.35	88.41	88.50	864875
2014-06-05	88.83	89.28	87.77	89.00	677737
2014-06-06	89.34	89.85	89.05	89.82	691638
2014-06-09	89.94	89.94	87.28	87.39	1354481
2014-06-10	87.28	87.85	87.05	87.61	1182944
2014-06-11	87.56	87.56	86.57	86.75	779451
2014-06-12	86.75	87.14	85.89	86.65	958312
2014-06-13	86.71	87.56	86.39	87.45	1229875
2014-06-16	87.45	87.85	87.08	87.79	1049903
2014-06-17	88.04	89.28	87.54	89.19	1399785
2014-06-18	89.29	91.94	88.89	91.88	2762951
2014-06-19	92.21	92.74	91.68	92.56	1534759
2014-06-20	92.73	93.40	92.68	93.14	1939951
2014-06-23	92.98	93.25	92.47	92.98	1495974
2014-06-24	92.52	93.43	92.34	93.32	1702451
2014-06-25	92.98	93.05	91.93	92.28	1876364
2014-06-26	92.43	92.60	91.62	92.40	1088211
2014-06-27	92.24	92.81	91.71	92.67	1768187
2014-06-30	92.50	93.34	92.11	93.17	868362
2014-07-01	93.00	93.46	92.23	93.21	1250123
2014-07-02	93.03	94.00	92.91	93.39	889341
2014-07-03	93.88	93.97	93.20	93.73	1070987
2014-07-07	93.23	93.80	93.12	93.47	753041
2014-07-08	93.10	93.28	92.20	92.65	832942
2014-07-09	92.73	93.51	92.60	93.26	1055649
2014-07-10	92.32	93.34	92.19	93.12	1044647
2014-07-11	93.07	93.14	92.08	92.59	883516
2014-07-14	93.16	93.25	92.45	92.87	793253
2014-07-15	94.34	94.52	92.44	92.62	1508126
2014-07-16	93.29	93.36	92.70	93.01	898544
2014-07-17	92.77	93.08	91.78	91.92	749920
2014-07-18	91.98	92.74	91.80	92.61	1119076
2014-07-21	92.34	92.45	91.41	92.27	2047585
2014-07-22	92.08	98.36	91.85	95.42	3577361
2014-07-23	95.27	96.11	94.98	95.08	2065583
2014-07-24	95.48	95.48	94.84	95.34	1764551
2014-07-25	94.77	94.94	93.58	94.64	1093002
2014-07-28	94.87	96.27	94.61	96.05	1839046
2014-07-29	96.43	96.79	94.86	94.88	1135961
2014-07-30	94.90	95.08	93.07	93.10	994840
2014-07-31	92.84	93.26	91.44	91.44	1149305
2014-08-01	91.48	93.12	91.15	92.64	1525946
2014-08-04	92.73	93.16	92.03	92.83	1216608
2014-08-05	92.63	93.31	92.44	92.64	989822
2014-08-06	92.19	93.82	92.05	93.64	1461979
2014-08-07	93.82	94.04	91.92	92.24	1733211
2014-08-08	92.50	93.17	91.20	93.11	1078156
2014-08-11	93.47	94.28	93.20	93.85	662769
2014-08-12	93.50	94.00	93.37	93.63	617181
2014-08-13	93.96	94.28	93.52	94.26	640769
2014-08-14	94.20	95.22	93.97	94.50	903719
2014-08-15	94.99	95.79	93.57	94.22	838729
2014-08-18	94.69	94.99	94.20	94.75	602643
2014-08-19	94.76	94.97	94.07	94.37	724761
2014-08-20	94.59	95.00	94.12	94.48	656155
2014-08-21	94.75	95.22	94.35	94.42	899974
2014-08-22	94.59	95.00	94.14	94.34	617040
2014-08-25	95.00	95.77	94.83	95.61	699773
2014-08-26	95.93	96.09	94.86	95.15	739034
2014-08-27	95.25	95.39	94.70	94.81	865750
2014-08-28	94.44	95.11	94.28	95.05	921733
2014-08-29	95.40	95.92	95.09	95.60	754843
2014-09-02	95.48	95.96	94.92	95.38	1094590
2014-09-03	95.46	95.51	93.87	93.93	2535759
2014-09-04	94.61	97.39	94.31	97.05	2629663
2014-09-05	96.79	97.79	96.26	97.71	1181436
2014-09-08	97.50	97.55	96.56	97.00	1846220
2014-09-09	97.10	97.48	96.69	96.87	1333770
2014-09-10	96.59	96.86	95.87	96.44	891591
2014-09-11	96.36	97.36	95.92	97.01	991814
2014-09-12	97.20	97.43	96.42	96.69	1283929
2014-09-15	96.90	96.90	96.06	96.62	896580
2014-09-16	96.17	98.50	95.81	98.30	1464573
2014-09-17	98.17	98.22	97.12	97.63	1111712
2014-09-18	97.66	97.98	97.11	97.94	607733
2014-09-19	98.43	98.49	97.33	97.46	1072877
2014-09-22	97.43	97.43	96.48	96.50	867949
2014-09-23	96.01	96.90	95.75	96.64	1197472
2014-09-24	96.31	97.32	96.31	97.21	1520596
2014-09-25	96.73	96.90	95.50	95.72	1151270
2014-09-26	95.65	96.37	95.45	96.17	1004248
2014-09-29	95.66	97.05	95.48	96.81	1036887
2014-09-30	96.57	96.76	96.03	96.22	1403807
2014-10-01	96.00	96.12	95.07	95.50	1125073
2014-10-02	95.29	95.77	94.06	94.18	2128879
2014-10-03	94.49	96.60	94.29	96.54	1739873
2014-10-06	96.97	97.03	96.32	96.94	947476
2014-10-07	96.58	97.22	96.19	96.34	1054047
2014-10-08	96.17	97.70	95.86	97.69	1041950
2014-10-09	97.20	97.90	95.47	95.83	1137851
2014-10-10	96.05	96.26	94.13	94.14	1380841
2014-10-13	94.21	94.41	92.37	92.43	977329
2014-10-14	92.70	93.84	92.45	92.80	786974
2014-10-15	92.31	92.36	89.34	90.99	1715299
2014-10-16	89.59	91.96	89.38	91.21	1290728
2014-10-17	91.97	104.89	91.71	100.23	7659650
2014-10-20	94.99	97.40	94.47	97.02	2803414
2014-10-21	97.51	100.45	96.78	100.36	2120019
2014-10-22	100.83	102.33	98.61	99.93	3032317
2014-10-23	97.00	101.69	96.90	100.66	1693493
2014-10-24	101.89	104.05	101.47	103.39	1704089
2014-10-27	103.45	103.58	101.18	101.52	1060408
2014-10-28	101.61	102.91	101.02	102.90	1184155
2014-10-29	102.96	103.43	101.54	102.94	762986
2014-10-30	102.54	104.13	102.39	103.57	680184
2014-10-31	101.00	101.26	96.72	99.31	3691512
2014-11-03	99.54	101.02	99.38	100.26	1342238
2014-11-04	100.22	100.96	98.13	98.41	1266683
2014-11-05	98.86	99.80	98.47	98.79	900844
2014-11-06	98.86	99.16	98.07	98.84	1075171
2014-11-07	98.51	99.04	98.00	98.39	1199770
2014-11-10	98.47	99.42	98.37	99.32	1051346
2014-11-11	99.70	100.27	98.63	99.26	649951
2014-11-12	99.32	99.91	98.94	99.61	1074389
2014-11-13	99.85	100.53	99.26	99.51	198362
2014-11-14	99.35	101.16	98.96	100.68	1072216
2014-11-17	100.22	100.84	99.30	100.70	1328532
2014-11-18	100.88	102.62	100.79	102.06	1010118
2014-11-19	101.68	102.68	101.02	102.64	1231815
2014-11-20	102.31	102.41	101.30	101.61	899551
2014-11-21	102.69	102.87	102.00	102.33	765557
2014-11-24	102.75	102.75	100.62	101.07	1164712
2014-11-25	101.29	101.81	100.72	101.39	900552
2014-11-26	101.94	103.44	101.56	103.41	940546
2014-11-28	103.67	104.67	103.41	103.84	733139
2014-12-01	103.51	104.43	102.82	103.92	1340165
2014-12-02	103.98	104.20	102.59	102.87	1317675
2014-12-03	103.07	103.33	102.37	102.65	747920
2014-12-04	102.38	102.73	101.73	101.96	639118
2014-12-05	102.41	103.65	101.97	103.38	890886
2014-12-08	103.36	103.88	101.98	102.30	790187
2014-12-09	101.40	102.59	100.82	102.54	762585
2014-12-10	102.40	102.92	100.54	100.80	1248083
2014-12-11	101.05	103.05	100.96	101.99	746452
2014-12-12	99.01	100.94	97.74	97.81	2210326
2014-12-15	98.07	98.80	95.06	96.20	2280009
2014-12-16	95.95	97.78	95.36	95.45	1454921
2014-12-17	95.36	98.77	95.36	98.58	1500689
2014-12-18	100.45	100.61	99.43	100.58	1856366
2014-12-19	100.81	100.96	99.98	100.35	1633122
2014-12-22	100.79	101.53	100.35	101.28	649752
2014-12-23	101.68	101.94	101.34	101.56	749637
2014-12-24	101.52	103.06	100.75	102.04	708536
2014-12-26	102.50	103.49	102.39	102.49	460031
2014-12-29	102.11	102.39	101.65	101.96	1055153
2014-12-30	102.38	102.55	101.39	101.47	816571
2014-12-31	101.70	102.24	100.48	100.54	589493
2015-01-02	100.62	101.19	99.37	99.94	570494
2015-01-05	98.80	99.20	97.13	98.13	1541669
2015-01-06	98.55	99.61	97.33	97.75	1618081
2015-01-07	98.22	99.68	97.57	99.48	969599
2015-01-08	100.07	101.85	99.72	101.41	1100466
2015-01-09	102.86	103.76	101.29	101.97	1094484
2015-01-12	101.93	102.79	99.61	100.09	1119432
2015-01-13	100.74	101.77	98.50	99.39	952045
2015-01-14	97.78	98.76	97.21	98.72	1226430
2015-01-15	99.27	99.66	98.18	98.55	847928
2015-01-16	98.63	100.50	98.23	100.35	1005899
2015-01-20	100.91	101.14	99.89	100.47	962293
2015-01-21	100.18	101.23	99.73	100.52	1008514
2015-01-22	101.33	101.33	99.30	99.95	2261292
2015-01-23	100.00	100.00	98.19	98.36	1446726
2015-01-26	98.55	98.74	97.68	98.14	1288086
2015-01-27	97.53	100.00	97.09	99.43	1238470
2015-01-28	100.16	100.78	98.65	98.69	1721270
2015-01-29	99.45	101.76	97.27	101.76	1642274
2015-01-30	100.59	101.27	98.21	98.49	1350463
2015-02-02	98.66	99.62	97.22	99.61	1148409
2015-02-03	99.85	100.37	98.85	100.08	762029
2015-02-04	100.27	101.23	99.13	99.49	1198266
2015-02-05	99.01	100.14	98.62	100.11	967293
2015-02-06	100.25	100.48	99.21	99.61	861601
2015-02-09	99.59	99.99	98.31	98.43	843218
2015-02-10	99.22	99.22	98.07	98.82	1156701
2015-02-11	99.01	99.47	97.87	98.87	951249
2015-02-12	99.07	99.65	98.59	99.57	602146
2015-02-13	99.60	102.02	99.06	101.89	1270290
2015-02-17	101.75	103.56	101.14	103.49	1120864
2015-02-18	103.09	104.74	102.87	104.02	1731380
2015-02-19	103.98	105.39	103.91	104.71	902343
2015-02-20	104.54	105.17	103.72	105.01	468698
2015-02-23	104.51	105.11	104.16	105.07	840339
2015-02-24	104.52	105.18	103.80	104.88	758020
2015-02-25	104.78	105.30	104.42	104.74	456808
2015-02-26	104.53	104.79	103.92	104.35	589309
2015-02-27	104.35	105.45	104.23	104.76	696900
2015-03-02	104.57	105.13	104.13	104.64	642666
2015-03-03	104.22	104.58	103.25	104.12	939359
2015-03-04	104.00	104.00	102.45	102.85	831675
2015-03-05	102.81	103.15	101.57	102.97	683634
2015-03-06	102.34	102.34	100.94	101.36	904894
2015-03-09	101.52	102.07	101.04	101.77	714615
2015-03-10	101.18	101.28	99.44	99.51	1090561
2015-03-11	99.29	99.46	98.17	98.03	663559
2015-03-12	98.51	99.72	98.43	99.69	733563
2015-03-13	99.33	99.73	98.50	99.40	884378
2015-03-16	100.00	101.15	100.00	101.13	1180487
2015-03-17	100.55	100.59	99.17	99.99	950211
2015-03-18	99.82	102.12	98.86	101.38	1252304
2015-03-19	100.91	101.23	99.79	100.20	636801
2015-03-20	100.98	102.41	100.40	102.28	1090867
2015-03-23	102.60	102.99	101.87	101.89	865502
2015-03-24	101.89	102.29	100.03	100.04	811480
2015-03-25	101.01	102.09	99.76	99.96	1313443
2015-03-26	99.59	100.05	98.73	99.31	1438914
2015-03-27	99.10	100.31	98.95	100.05	605248
2015-03-30	100.43	101.93	99.95	101.54	873381
2015-03-31	101.23	101.80	100.50	100.53	753980
2015-04-01	100.55	101.18	98.99	101.15	1246532
2015-04-02	101.29	103.56	100.88	103.11	934195
2015-04-06	102.41	104.34	102.40	103.01	747878
2015-04-07	103.02	103.81	102.61	102.64	584054
2015-04-08	102.68	103.23	101.60	102.12	855154
2015-04-09	102.09	102.31	100.87	101.49	1156753
2015-04-10	101.83	103.09	101.48	102.68	1035064
2015-04-13	102.50	103.01	101.10	101.10	691884
2015-04-14	100.74	101.68	100.51	101.30	1048840
2015-04-15	101.30	102.01	100.93	101.03	1178166
2015-04-16	101.07	101.62	100.58	100.90	876696
2015-04-17	100.10	100.62	99.81	100.16	1525722
2015-04-20	100.49	101.26	99.90	100.25	1101978
2015-04-21	100.58	100.76	99.55	99.92	1408271
2015-04-22	100.50	100.50	98.88	98.92	1770856
2015-04-23	97.50	97.50	95.46	96.41	3543951
2015-04-24	96.35	98.47	96.30	97.94	2899985
2015-04-27	98.10	98.60	96.08	96.22	3229068
2015-04-28	96.23	98.41	96.02	97.61	2193952
2015-04-29	97.60	98.31	96.87	97.19	1708645
2015-04-30	97.03	97.84	95.35	95.92	1864590
2015-05-01	96.05	96.80	95.06	96.25	1618789
2015-05-04	96.29	97.25	96.21	96.74	940412
2015-05-05	96.61	97.77	96.08	97.05	1999843
2015-05-06	97.39	97.39	96.39	96.67	1323836
2015-05-07	96.28	96.97	95.41	96.21	1490296
2015-05-08	97.15	97.23	95.52	96.00	1544141
2015-05-11	95.70	96.45	95.20	95.43	1451768
2015-05-12	95.18	96.33	94.48	95.90	1001824
2015-05-13	96.17	96.37	95.52	95.60	595505
2015-05-14	95.97	97.81	95.83	97.75	992259
2015-05-15	97.72	98.06	97.39	97.86	799169
2015-05-18	97.67	98.34	97.40	97.80	709099
2015-05-19	97.53	97.95	96.97	97.26	1555827
2015-05-20	97.52	97.78	96.93	97.02	627533
2015-05-21	97.24	97.99	96.77	97.74	1162090
2015-05-22	97.84	98.11	97.35	98.00	1235091
2015-05-26	98.15	98.19	97.33	97.59	1860911
2015-05-27	97.70	97.96	96.77	97.73	1318006
2015-05-28	97.49	97.92	96.63	96.89	1253195
2015-05-29	96.66	97.81	96.31	97.30	1149271
2015-06-01	97.30	97.54	96.87	96.96	862124
2015-06-02	96.76	96.84	95.46	95.99	1130586
2015-06-03	96.59	96.83	95.79	96.50	945222
2015-06-04	95.80	96.44	95.26	95.40	878009
2015-06-05	95.40	95.93	94.41	94.84	1055633
2015-06-08	94.68	94.85	93.86	94.12	1045755
2015-06-09	93.49	93.50	92.31	92.71	2530809
2015-06-10	93.49	93.65	89.26	90.95	5053238
2015-06-11	90.86	91.13	90.50	90.92	3056749
2015-06-12	90.33	91.20	89.72	90.78	2349152
2015-06-15	90.30	91.38	90.11	90.96	1543430
2015-06-16	91.31	92.11	91.07	92.03	1514397
2015-06-17	91.91	92.33	91.07	91.74	1709099
2015-06-18	91.61	92.28	91.36	91.86	1191572
2015-06-19	91.56	91.98	91.15	91.20	2650336
2015-06-22	91.46	91.65	90.76	91.29	3486700
2015-06-23	91.67	93.07	91.52	92.95	1930476
2015-06-24	92.84	93.00	91.82	91.82	960077
2015-06-25	91.82	91.93	90.83	91.05	2491644
2015-06-26	91.48	91.64	90.99	91.49	2545512
2015-06-29	90.70	91.40	89.70	89.79	2164615
2015-06-30	90.24	90.74	89.82	90.22	1503782
2015-07-01	91.08	91.76	90.38	90.96	1096071
2015-07-02	91.11	91.58	90.19	90.88	747086
2015-07-06	90.18	90.49	89.29	89.70	856207
2015-07-07	89.69	90.43	89.00	90.33	2136898
2015-07-08	89.59	90.04	88.32	88.44	1577214
2015-07-09	89.34	89.74	87.97	88.14	1808670
2015-07-10	88.92	89.16	87.89	88.45	1284091
2015-07-13	89.32	89.71	89.19	89.59	1003283
2015-07-14	89.62	89.70	87.88	88.13	2572464
2015-07-15	83.78	87.13	83.50	86.51	8800783
2015-07-16	87.41	88.34	86.69	87.75	2843028
2015-07-17	87.55	87.86	86.99	87.79	1310420
2015-07-20	87.74	87.86	87.13	87.81	1463548
2015-07-21	87.78	88.19	87.38	88.13	1607849
2015-07-22	87.93	89.08	87.71	88.97	1851023
2015-07-23	88.55	91.89	88.25	91.17	3416256
2015-07-24	90.11	91.63	89.73	89.93	1793272
2015-07-27	89.56	90.18	88.83	89.52	1728849
2015-07-28	90.11	90.34	88.96	90.09	1280693
2015-07-29	90.00	90.42	89.55	90.30	1499199
2015-07-30	89.95	90.00	89.16	89.48	1756213
2015-07-31	89.75	89.78	88.06	88.39	2409401
2015-08-03	88.40	88.49	87.20	87.98	1383204
2015-08-04	87.91	88.15	87.16	87.75	1766488
2015-08-05	88.28	88.80	87.79	87.93	1482312
2015-08-06	88.41	88.82	87.77	88.06	1550827
2015-08-07	87.76	88.25	87.44	88.16	888962
2015-08-10	88.62	89.53	88.30	89.39	1103584
2015-08-11	88.50	88.50	86.82	86.94	3310120
2015-08-12	86.12	86.38	84.03	84.87	3883017
2015-08-13	84.77	84.98	83.50	84.03	2220813
2015-08-14	84.04	84.24	83.42	83.83	1913345
2015-08-17	83.80	84.80	83.34	84.41	1882487
2015-08-18	84.17	84.52	83.67	83.71	1399875
2015-08-19	83.26	83.52	81.27	82.40	3112389
2015-08-20	81.97	82.02	79.53	79.60	3906336
2015-08-21	79.33	79.75	78.52	78.52	3190929
2015-08-24	74.00	78.15	73.10	76.82	4374005
2015-08-25	78.20	78.79	75.41	75.43	5164156
2015-08-26	77.01	78.27	75.85	78.18	2899899
2015-08-27	78.89	79.01	77.11	78.37	2265358
2015-08-28	78.20	78.66	77.92	78.57	1156356
2015-08-31	77.94	78.58	77.22	78.34	1758886
2015-09-01	77.24	77.57	75.70	76.04	1607563
2015-09-02	76.59	76.84	75.63	76.73	1868541
2015-09-03	76.84	77.58	76.47	77.36	2001316
2015-09-04	76.40	76.50	74.90	75.57	3048306
2015-09-08	76.72	76.72	75.50	76.19	2136727
2015-09-09	76.55	76.91	75.01	75.17	1837867
2015-09-10	74.92	75.62	74.60	74.85	1485844
2015-09-11	74.59	75.64	74.17	75.62	1535915
2015-09-14	75.63	75.80	74.75	75.14	1364309
2015-09-15	75.34	76.16	74.55	75.80	1749980
2015-09-16	75.76	76.13	74.43	74.81	2515724
2015-09-17	74.91	76.55	74.61	75.32	1312984
2015-09-18	74.47	75.55	74.43	74.63	1663998
2015-09-21	75.01	75.42	74.78	75.04	1402681
2015-09-22	74.13	74.20	73.15	73.54	1425247
2015-09-23	73.55	73.87	72.50	72.72	1685728
2015-09-24	72.62	74.74	72.30	74.73	2870751
2015-09-25	75.02	75.10	71.02	71.54	4432982
2015-09-28	71.37	71.55	69.83	70.22	2465208
2015-09-29	70.28	70.64	69.20	69.64	2052517
2015-09-30	70.42	70.97	69.69	70.40	2023733
2015-10-01	70.44	70.81	69.85	70.50	2954433
2015-10-02	70.01	73.13	69.31	73.12	2810276
2015-10-05	73.58	75.23	72.58	75.16	3028253
2015-10-06	75.13	75.56	74.43	75.09	2467992
2015-10-07	74.50	75.82	71.91	72.35	5235496
2015-10-08	70.68	72.35	69.84	72.13	3595921
2015-10-09	72.07	72.98	71.68	72.03	1821485
2015-10-12	72.03	72.37	70.97	71.30	1480684
2015-10-13	71.25	72.59	70.89	71.56	2419128
2015-10-14	71.80	72.49	71.18	71.36	1258667
2015-10-15	72.26	74.55	72.25	74.51	3698692
2015-10-16	74.54	75.19	73.79	75.10	2325661
2015-10-19	75.00	75.28	74.50	75.04	2029112
2015-10-20	74.70	75.00	73.31	74.76	2651965
2015-10-21	74.90	76.61	74.48	75.10	3886320
2015-10-22	71.99	80.30	71.96	79.25	7967780
2015-10-23	79.42	81.15	79.04	81.12	6051246
2015-10-26	80.73	80.89	79.26	79.71	5212872
2015-10-27	79.36	79.71	78.40	79.34	4651560
2015-10-28	79.20	79.99	77.67	79.77	3869173
2015-10-29	83.59	83.75	81.56	82.79	6512745
2015-10-30	82.50	82.93	81.38	82.00	3913755
2015-11-02	82.00	82.79	81.51	82.47	2398000
2015-11-03	82.25	84.26	82.04	84.15	3005867
2015-11-04	84.13	84.49	82.87	83.48	2879010
2015-11-05	83.48	83.79	82.36	83.32	1945911
2015-11-06	82.84	83.27	82.04	82.96	1929975
2015-11-09	83.00	83.52	82.07	82.49	1928806
2015-11-10	82.33	82.91	81.70	82.33	1876605
2015-11-11	82.87	82.96	82.02	82.50	1329809
2015-11-12	81.94	82.05	81.00	81.24	2481776
2015-11-13	81.25	81.70	80.75	81.31	2129112
2015-11-16	81.00	82.57	81.00	82.32	1931256
2015-11-17	82.42	82.65	81.24	81.56	2092781
2015-11-18	81.94	82.64	81.51	82.57	1952793
2015-11-19	82.66	83.03	82.32	82.76	1584821
2015-11-20	83.25	83.42	82.00	82.08	1713300
2015-11-23	82.25	82.60	81.46	81.59	1907137
2015-11-24	81.53	81.95	80.38	81.16	3512667
2015-11-25	81.17	82.31	81.02	81.68	1469165
2015-11-27	81.93	82.54	81.83	82.01	518740
2015-11-30	82.13	82.39	80.52	80.59	1531049
2015-12-01	80.35	81.07	79.08	80.70	3674759
2015-12-02	80.79	80.86	79.50	80.13	1940900
2015-12-03	80.57	81.24	78.70	79.32	2000883
2015-12-04	79.49	79.93	78.70	79.89	1249926
2015-12-07	79.88	80.96	79.65	80.11	1857087
2015-12-08	79.31	79.80	78.51	79.26	2157014
2015-12-09	78.77	79.50	78.42	79.05	1583566
2015-12-10	79.13	79.13	78.06	78.58	1527991
2015-12-11	77.56	77.80	76.68	77.51	2642985
2015-12-14	76.16	77.51	75.62	77.40	2508505
2015-12-15	77.75	78.37	76.58	77.03	1993860
2015-12-16	77.43	78.76	77.31	78.48	1446590
2015-12-17	78.58	78.65	77.56	77.59	1272917
2015-12-18	77.15	78.02	76.81	77.00	2823182
2015-12-21	77.62	78.12	77.37	77.89	978495
2015-12-22	77.96	78.77	77.45	78.43	854644
2015-12-23	78.63	79.38	78.30	79.20	953372
2015-12-24	79.35	79.71	79.29	79.30	610582
2015-12-28	79.01	79.25	78.40	78.85	499738
2015-12-29	79.12	80.20	78.81	79.81	1116765
2015-12-30	79.83	79.99	79.28	79.33	708279
2015-12-31	79.11	79.52	78.52	78.95	824003
2016-01-04	77.63	78.46	77.20	78.18	2570572
2016-01-05	78.30	78.53	76.90	77.55	2776065
2016-01-06	76.79	78.15	76.61	77.50	3016805
2016-01-07	76.40	77.39	75.59	75.64	4594213
2016-01-08	75.49	75.65	72.58	73.09	5176431
2016-01-11	72.12	72.15	70.02	70.55	6265957
2016-01-12	70.88	71.89	70.09	70.67	2285846
2016-01-13	70.95	71.06	68.85	69.09	2831115
2016-01-14	69.45	69.96	68.79	69.17	3291982
2016-01-15	67.34	70.00	67.11	69.74	2806622
2016-01-19	69.82	70.49	68.73	69.24	1912951
2016-01-20	68.60	68.83	66.65	68.01	2869888
2016-01-21	68.01	68.47	66.85	67.64	2971043
2016-01-22	68.51	70.48	68.19	70.16	3001745
2016-01-25	69.80	69.93	68.89	68.91	2615888
2016-01-26	69.06	70.77	69.02	70.13	2145142
2016-01-27	69.71	70.19	68.04	68.20	4271643
2016-01-28	73.08	73.21	65.53	70.20	7260352
2016-01-29	71.00	72.64	70.79	72.49	2786617
2016-02-01	72.26	72.43	70.57	71.93	3179834
2016-02-02	71.24	71.26	68.95	68.97	2525897
2016-02-03	69.54	69.86	68.42	68.93	2704721
2016-02-04	69.12	70.88	68.65	69.64	2041838
2016-02-05	69.63	72.38	69.14	71.94	4790102
2016-02-08	71.41	71.50	66.89	68.22	3770807
2016-02-09	68.01	68.77	66.66	67.92	2437256
2016-02-10	68.58	71.23	68.58	70.72	2941193
2016-02-11	69.30	70.65	69.12	69.22	3353229
2016-02-12	69.97	70.97	69.67	70.53	1569052
2016-02-16	71.45	72.92	71.43	72.53	1946807
2016-02-17	73.15	75.15	73.03	74.99	2480050
2016-02-18	74.85	75.26	74.08	74.66	1822547
2016-02-19	74.17	75.00	73.74	74.79	1392996
2016-02-22	75.19	75.34	73.29	74.00	2377614
2016-02-23	73.51	73.66	72.66	72.91	1843415
2016-02-24	72.14	73.03	70.72	72.68	2290851
2016-02-25	72.98	73.39	71.58	73.37	1625182
2016-02-26	73.96	74.40	72.76	72.97	1423046
2016-02-29	73.11	74.32	72.97	73.76	2383990
2016-03-01	73.76	73.76	73.76	74.05	1894458
2016-03-02	74.02	74.02	72.79	73.16	2265164
2016-03-03	73.32	75.86	72.93	75.66	2048218
2016-03-04	75.90	78.06	75.30	77.24	2406201
2016-03-07	76.86	77.58	75.74	75.79	1702930
2016-03-08	75.64	75.64	74.14	74.62	1468593
2016-03-09	74.62	74.62	74.62	75.02	1180808
2016-03-10	75.02	75.02	75.02	75.60	1032860
2016-03-11	76.00	76.22	75.18	75.39	1680015
2016-03-14	75.39	76.39	75.23	75.44	974123
2016-03-15	83.61	83.85	80.75	83.78	10131947
2016-03-16	83.94	84.46	82.44	82.81	3279129
2016-03-17	82.81	83.83	82.04	82.06	2732198
2016-03-18	81.89	83.46	81.50	83.27	3160605
2016-03-21	82.73	82.93	81.23	81.50	2242931
2016-03-22	81.00	81.56	80.62	81.01	2249151
2016-03-23	80.76	81.97	80.18	81.70	2173318
2016-03-24	81.70	81.70	81.70	81.98	1555883
2016-03-28	81.77	82.79	81.54	82.61	1397801
2016-03-29	82.29	83.99	81.93	83.83	1463495
2016-03-30	83.92	85.07	83.71	84.99	1715106
2016-03-31	84.73	85.25	84.13	84.97	1908751
2016-04-01	84.70	86.07	84.23	86.06	1069737
2016-04-04	83.90	84.84	82.43	84.83	2687045
2016-04-05	84.83	84.83	84.83	83.43	1187469
2016-04-06	83.27	85.19	83.14	84.98	1259245
2016-04-07	84.09	84.92	83.51	84.14	985331
2016-04-08	84.43	85.27	83.93	84.57	567734
2016-04-11	84.79	85.44	84.42	84.45	861991
2016-04-12	84.48	84.74	83.53	84.31	1384703
2016-04-13	84.50	85.19	83.69	84.95	1400949
2016-04-14	84.85	85.00	83.24	83.60	1280237
2016-04-15	83.48	84.31	83.30	84.25	1038824
2016-04-18	84.12	84.88	83.51	84.25	1184642
2016-04-19	84.33	84.90	83.78	84.24	1880718
2016-04-20	84.00	84.52	83.74	83.94	1046542
2016-04-21	84.25	84.33	82.91	83.01	1334906
2016-04-22	83.31	84.25	83.06	83.90	2076705
2016-04-25	83.78	84.43	83.61	84.04	1215964
2016-04-26	84.00	84.62	83.50	84.31	1736444
2016-04-27	84.47	85.36	83.95	84.93	2127527
2016-04-28	85.19	89.44	85.00	87.92	3597455
2016-04-29	87.54	87.90	86.09	87.15	2203241
2016-05-02	87.16	87.48	86.40	87.46	2152961
2016-05-03	86.70	86.87	83.86	85.09	2358331
2016-05-04	84.43	85.38	84.17	84.87	1228002
2016-05-05	84.86	86.06	84.66	84.92	771828
2016-05-06	84.66	85.46	84.14	85.05	599858
2016-05-09	85.21	85.39	83.92	84.55	911321
2016-05-10	85.19	86.10	84.91	86.04	1180285
2016-05-11	85.75	86.11	85.03	85.06	950734
2016-05-12	85.49	86.02	84.36	85.07	884104
2016-05-13	84.83	85.29	83.08	83.71	1283274
2016-05-16	83.68	85.08	83.38	84.85	834964
2016-05-17	84.54	85.06	82.99	83.30	1219590
2016-05-18	83.14	83.49	82.17	82.66	871438
2016-05-19	82.31	82.98	81.69	82.79	959798
2016-05-20	82.93	83.00	82.13	82.20	1100769
2016-05-23	81.90	82.59	81.53	82.18	1202086
2016-05-24	82.96	83.29	82.21	82.46	1206460
2016-05-25	82.78	83.20	82.57	82.80	895237
2016-05-26	83.06	83.40	82.78	82.82	1227275
2016-05-27	82.82	83.48	82.82	83.22	787870
2016-05-31	83.29	83.82	82.05	82.28	1996952
2016-06-01	82.03	83.18	82.03	82.98	1409488
2016-06-02	82.67	83.33	82.47	83.22	686091
2016-06-03	83.25	84.00	82.75	83.21	653273
2016-06-06	83.35	83.76	82.77	83.17	622947
2016-06-07	83.49	84.19	83.18	83.60	720774
2016-06-08	83.60	84.18	83.33	83.62	717801
2016-06-09	83.57	84.38	83.41	84.17	688924
2016-06-10	83.54	83.91	83.21	83.79	848426
2016-06-13	83.60	83.79	82.56	83.52	1504383
2016-06-14	83.22	83.26	82.22	82.60	1825663
2016-06-15	82.80	85.58	82.62	84.44	1995314
2016-06-16	84.38	85.41	83.70	85.28	1208509
2016-06-17	85.15	86.35	84.80	86.20	1735186
2016-06-20	86.73	87.82	86.60	87.36	1225296
2016-06-21	87.40	88.60	87.40	88.41	1756471
2016-06-22	88.04	88.28	87.31	87.45	1234372
2016-06-23	88.12	88.63	87.95	88.61	800868
2016-06-24	86.40	87.89	85.81	87.55	4395030
2016-06-27	86.77	86.97	83.96	84.39	1982256
2016-06-28	84.58	86.32	84.45	86.27	2046423
2016-06-29	86.87	87.88	86.73	87.65	1181396
2016-06-30	88.00	92.01	87.65	90.75	3423080
2016-07-01	90.39	91.19	90.05	90.28	1263660
2016-07-05	90.18	90.18	87.11	88.83	1849903
2016-07-06	88.48	89.30	88.17	89.24	1482762
2016-07-07	86.45	89.12	86.03	87.93	2027510
2016-07-08	88.59	89.48	87.59	89.36	1679775
2016-07-11	89.36	90.16	89.02	89.77	1226378
2016-07-12	90.00	91.00	89.69	90.53	1510643
2016-07-13	90.98	91.02	90.35	90.95	797017
2016-07-14	91.11	91.97	91.00	91.70	1360546
2016-07-15	91.90	91.91	90.82	91.38	944798
2016-07-18	91.13	91.59	90.74	91.20	1024798
2016-07-19	90.86	91.20	90.41	91.13	622228
2016-07-20	91.24	91.40	90.74	91.24	456735
2016-07-21	91.20	91.49	90.95	91.24	993492
2016-07-22	91.50	92.02	90.87	91.86	1327607
2016-07-25	91.90	92.39	91.67	92.26	764532
2016-07-26	93.13	94.40	92.91	93.00	1246800
2016-07-27	92.98	93.06	91.54	91.60	1248890
2016-07-28	91.30	91.50	87.17	89.89	4019593
2016-07-29	88.91	90.52	88.86	89.20	2067616
2016-08-01	89.20	89.77	87.64	87.72	2087248
2016-08-02	87.70	87.79	85.79	87.29	1918520
2016-08-03	88.08	88.71	87.69	88.29	1067536
2016-08-04	88.59	88.87	87.22	87.46	874242
2016-08-05	87.80	88.52	87.41	87.62	1205649
2016-08-08	87.68	88.31	87.30	87.89	1149208
2016-08-09	87.96	89.98	87.90	88.61	1162726
2016-08-10	88.65	89.08	88.26	88.47	808709
2016-08-11	88.75	88.94	88.30	88.78	608408
2016-08-12	88.68	89.51	88.40	88.95	574766
2016-08-15	88.77	89.87	88.60	89.30	866041
2016-08-16	88.92	89.23	87.74	87.78	825738
2016-08-17	87.16	87.16	85.47	86.57	1435558
2016-08-18	86.68	86.92	85.46	85.87	1580758
2016-08-19	85.71	86.13	85.63	85.90	959581
2016-08-22	85.77	85.80	85.09	85.20	1104162
2016-08-23	85.42	85.59	84.78	84.85	1340553
2016-08-24	84.82	84.85	83.76	83.91	861618
2016-08-25	83.84	83.85	83.13	83.25	1134035
2016-08-26	83.48	84.22	83.24	83.25	923462
2016-08-29	83.40	83.95	83.16	83.69	1114914
2016-08-30	83.76	84.56	83.30	83.75	1238175
2016-08-31	83.77	85.61	83.70	85.07	2309881
2016-09-01	84.60	84.71	82.73	83.32	1773221
2016-09-02	83.63	84.48	83.58	84.20	568545
2016-09-06	84.20	84.76	83.58	84.64	821978
2016-09-07	84.28	84.28	79.61	79.96	4032064
2016-09-08	79.83	80.33	79.20	79.99	1923428
2016-09-09	79.55	80.11	77.56	77.58	2090654
2016-09-12	77.50	79.79	77.23	79.31	2003937
2016-09-13	78.51	78.76	76.93	77.34	1474281
2016-09-14	77.39	78.18	77.11	77.05	1294442
2016-09-15	76.70	77.61	76.26	77.29	1456373
2016-09-16	76.84	77.13	76.30	76.75	1625937
2016-09-19	77.08	77.72	76.89	77.35	1439177
2016-09-20	77.65	78.05	76.61	76.76	694771
2016-09-21	76.76	78.30	76.75	78.14	1191341
2016-09-22	78.54	79.69	78.51	79.25	1181439
2016-09-23	79.07	79.19	78.33	78.35	885831
2016-09-26	77.89	77.89	76.84	76.90	982090
2016-09-27	76.65	77.07	76.46	76.78	1529210
2016-09-28	77.14	78.35	76.63	78.31	1674758
2016-09-29	78.35	79.28	77.91	78.24	1272901
2016-09-30	78.65	79.23	78.39	79.01	1185875
2016-10-03	78.51	79.30	78.42	79.08	847106
2016-10-04	78.98	79.33	78.15	78.62	1598265
2016-10-05	78.78	79.28	78.61	79.11	1569490
2016-10-06	78.60	80.69	78.27	80.48	1833361
2016-10-07	80.30	81.19	79.97	80.17	3115234
2016-10-10	80.63	81.38	80.06	80.45	1417761
2016-10-11	80.06	80.83	79.14	79.85	1940874
2016-10-12	79.76	80.69	79.35	80.19	1049860
2016-10-13	79.71	80.87	79.20	80.65	1547316
2016-10-14	80.98	81.91	80.82	80.96	2126488
2016-10-17	80.85	81.28	79.45	79.61	1721963
2016-10-18	80.42	80.65	79.88	80.11	1347233
2016-10-19	79.56	80.41	76.96	79.92	2730892
2016-10-20	79.91	79.96	79.17	79.40	1944841
2016-10-21	79.25	79.99	78.50	79.85	980920
2016-10-24	80.03	80.28	79.04	79.28	1549489
2016-10-25	79.42	81.30	78.99	80.88	2306613
2016-10-26	80.92	81.59	80.57	80.57	2523781
2016-10-27	79.42	79.42	74.21	74.65	5815607
2016-10-28	74.19	76.80	74.08	76.20	2458996
2016-10-31	76.44	76.52	74.45	74.77	2935855
2016-11-01	75.13	75.55	74.43	74.59	2598419
2016-11-02	74.32	74.46	73.06	73.16	3048788
2016-11-03	73.56	73.92	72.84	73.60	2119311
2016-11-04	73.63	73.79	72.61	72.68	1166708
2016-11-07	73.81	74.14	72.80	73.39	3585029
2016-11-08	73.39	74.46	73.11	73.92	7145539
2016-11-09	72.80	74.59	72.28	74.21	5471604
2016-11-10	73.98	74.23	70.49	70.69	3913064
2016-11-11	70.88	72.02	70.63	71.80	2746149
2016-11-14	71.76	73.00	71.65	72.25	2567590
2016-11-15	72.30	72.85	71.27	71.62	1882786
2016-11-16	71.33	72.39	71.16	72.36	1621530
2016-11-17	72.43	72.52	71.39	71.59	906038
2016-11-18	71.40	71.57	70.84	71.00	1491127
2016-11-21	70.93	72.34	70.93	72.30	1105795
2016-11-22	72.63	72.73	71.81	72.23	1078215
2016-11-23	72.19	73.24	72.19	72.39	1304516
2016-11-25	72.44	72.77	72.28	72.59	428624
2016-11-28	72.48	72.55	71.71	71.73	1394578
2016-11-29	71.62	72.57	71.55	72.51	1361835
2016-11-30	72.42	72.60	71.87	72.09	1789147
2016-12-01	72.15	72.39	70.84	71.33	2588886
2016-12-02	71.26	71.87	70.68	71.20	3298241
2016-12-05	71.62	72.22	71.50	72.18	1360170
2016-12-06	72.07	72.09	70.56	70.95	1669277
2016-12-07	71.21	72.91	70.92	72.73	1299556
2016-12-08	72.49	72.82	72.18	72.46	1099969
2016-12-09	72.46	73.95	72.32	73.70	1498345
2016-12-12	73.63	73.73	71.79	72.00	2163876
2016-12-13	71.98	72.70	71.84	71.98	2491345
2016-12-14	72.21	73.92	72.21	72.85	2332634
2016-12-15	72.69	72.91	71.74	71.93	1100501
2016-12-16	72.00	72.20	71.50	71.86	1523436
2016-12-19	71.94	73.08	71.80	72.29	1026107
2016-12-20	71.63	72.18	71.34	71.65	906071
2016-12-21	71.61	72.07	71.56	71.66	812954
2016-12-22	71.44	71.81	70.81	71.11	1283046
2016-12-23	71.22	71.46	70.82	71.25	579754
2016-12-27	71.50	72.27	71.29	71.87	760691
2016-12-28	71.90	71.93	70.70	70.76	595202
2016-12-29	71.00	71.22	70.62	70.85	758971
2016-12-30	70.84	71.09	70.25	70.76	740436
2017-01-03	71.23	71.93	71.11	71.44	937659
2017-01-04	71.77	72.22	71.68	71.78	1010503
2017-01-05	71.63	71.85	70.70	71.67	1403023
2017-01-06	71.66	71.99	71.30	71.60	873171
2017-01-09	71.65	72.02	71.01	71.60	1303594
2017-01-10	71.80	71.80	70.60	71.16	957651
2017-01-11	71.01	71.03	70.30	70.41	1182375
2017-01-12	70.28	70.98	69.87	70.59	2201472
2017-01-13	70.48	70.99	70.13	70.39	1444914
2017-01-17	70.38	72.31	70.11	71.44	2531317
2017-01-18	71.25	75.37	71.02	75.25	6288203
2017-01-19	75.07	76.02	73.52	74.85	2543154
2017-01-20	75.13	75.55	74.06	74.84	1382101
2017-01-23	74.84	75.02	74.38	74.67	987073
2017-01-24	74.81	75.12	74.42	74.92	997284
2017-01-25	74.95	75.50	74.54	74.92	2546312
2017-01-26	73.04	75.39	71.25	73.04	2443800
2017-01-27	73.00	73.00	71.00	71.24	1909696
2017-01-30	71.19	71.19	69.71	70.13	2355646
2017-01-31	70.03	70.59	69.65	70.46	1956319
2017-02-01	70.48	70.85	69.25	69.50	2208001
2017-02-02	87.12	87.25	83.91	84.38	24472611
2017-02-03	84.67	84.87	83.86	84.08	6859031
2017-02-06	83.90	84.45	83.34	83.87	4267822
2017-02-07	84.16	84.48	83.62	83.84	3521688
2017-02-08	83.55	84.35	83.44	83.96	3128694
2017-02-09	83.95	84.24	83.02	83.05	3740307
2017-02-10	86.99	87.84	86.95	87.72	50308024
2017-02-13	87.62	88.33	87.48	88.20	8192458
2017-02-14	88.18	88.25	87.82	88.04	7865658
2017-02-15	87.96	88.02	87.59	87.68	9097140
2017-02-16	87.75	87.89	87.60	87.60	4669252
2017-02-17	87.58	87.67	87.39	87.50	5688391
2017-02-21	87.50	87.63	87.37	87.47	4292348
2017-02-22	87.42	87.63	87.40	87.50	4705557
2017-02-23	87.50	87.70	87.50	87.61	3516584
2017-02-24	87.49	87.95	87.49	87.89	2400282
2017-02-27	87.77	88.02	87.69	87.85	2517520
2017-02-28	87.81	87.97	87.61	87.79	2621168
2017-03-01	87.80	88.22	87.75	88.11	2350244
2017-03-02	88.00	88.15	87.93	87.98	2511183
2017-03-03	87.99	88.19	87.85	88.10	2504187
2017-03-06	87.96	88.35	87.89	88.34	3277572
2017-03-07	88.08	88.41	88.08	88.33	7872826
2017-03-08	88.33	88.36	87.98	87.63	4286755
2017-03-09	87.83	87.85	87.67	87.69	2044846
2017-03-10	87.89	87.89	87.64	87.73	2441735
2017-03-13	87.80	87.88	87.70	87.80	2652725
2017-03-14	87.77	87.82	87.68	87.70	2531695
2017-03-15	87.75	87.85	87.69	87.73	2156493
2017-03-16	87.75	87.87	87.72	87.75	1638648
2017-03-17	87.78	87.82	87.63	87.63	2175421
2017-03-20	87.65	87.90	87.65	87.87	1641285
2017-03-21	87.85	88.19	87.78	88.15	1986665
2017-03-22	88.11	88.32	87.99	88.21	1869558
2017-03-23	88.26	88.50	88.21	88.29	1505323
2017-03-24	88.32	88.45	88.26	88.36	1268573
2017-03-27	88.31	88.51	88.28	88.44	1733396
2017-03-28	88.44	88.48	88.31	88.31	1495348
2017-03-29	88.33	88.49	88.24	88.38	1055969
2017-03-30	89.01	89.10	88.97	89.00	6538361
2017-03-31	89.05	89.19	89.00	89.08	2338833
2017-04-03	89.10	89.26	89.04	89.19	2058286
2017-04-04	89.10	89.43	89.08	89.40	2599582
2017-04-05	89.40	89.45	89.26	89.30	1440293
2017-04-06	89.39	89.43	89.30	89.32	1067804
2017-04-07	89.37	89.40	89.26	89.33	1411863
2017-04-10	89.35	89.38	89.32	89.32	1414504
2017-04-11	88.80	88.98	88.52	88.73	4323448
2017-04-12	88.69	88.85	88.65	88.69	2596463
2017-04-13	88.70	88.80	88.65	88.67	3296740
2017-04-17	88.73	88.85	88.72	88.83	654072
2017-04-18	88.79	88.89	88.74	88.75	1496792
2017-04-19	88.83	88.86	88.74	88.74	1807802
2017-04-20	88.78	88.84	88.75	88.78	863330
2017-04-21	88.77	88.82	88.75	88.76	1373878
2017-04-24	88.83	88.97	88.79	88.96	2344219
2017-04-25	88.98	88.98	88.75	88.80	2854375
2017-04-26	88.85	88.90	88.75	88.78	2656831
2017-04-27	88.79	88.94	88.75	88.75	2735095
2017-04-28	88.75	88.80	88.68	88.72	3621295
2017-05-01	88.85	88.94	88.75	88.75	1387831
2017-05-02	88.82	88.92	88.76	88.80	1327930
2017-05-03	88.81	88.89	88.79	88.85	2579071
2017-05-04	88.86	88.87	88.73	88.82	1851667
2017-05-05	88.84	88.90	88.75	88.85	2408077
2017-05-08	88.80	88.85	88.76	88.84	665077
2017-05-09	88.82	88.87	88.80	88.85	981475
2017-05-10	88.83	88.97	88.82	88.88	637056
2017-05-11	88.96	89.08	88.86	89.00	1705898
2017-05-12	89.05	89.05	88.89	88.95	1010436
2017-05-15	89.02	89.02	88.93	88.99	1840457
2017-05-16	88.99	89.01	88.96	88.97	820036
2017-05-17	88.95	88.98	88.89	88.97	2201847
2017-05-18	88.94	89.00	88.89	88.97	1784046
2017-05-19	88.99	89.01	88.92	89.00	1785515
2017-05-22	88.98	89.05	88.95	89.02	934990
2017-05-23	89.01	89.07	89.00	89.04	1098521
2017-05-24	89.11	89.14	89.02	89.11	2363457
2017-05-25	89.10	89.21	89.06	89.19	868793
2017-05-26	89.17	89.30	89.14	89.29	1030350
2017-05-30	89.30	89.38	89.27	89.35	2035042
2017-05-31	89.32	89.46	89.32	89.42	2100187
2017-06-01	89.66	89.80	89.61	89.80	3529259
2017-06-02	89.82	89.99	89.82	89.99	2923448
2017-06-05	89.95	89.97	89.92	89.96	1367266
2017-06-06	89.94	89.98	89.92	89.94	1507953
2017-06-07	89.94	89.99	89.93	89.99	1361695
2017-06-08	89.98	89.99	89.95	89.98	1950516
2017-06-09	89.97	89.99	89.96	89.97	1265494
2017-06-12	89.96	89.99	89.96	89.98	9649205
2017-06-13	89.97	89.99	89.97	89.99	5210180
2017-06-14	89.98	90.00	89.97	89.98	11923467
2018-03-06	10.22	10.39	9.80	9.91	5337725
2018-03-07	9.83	9.94	9.55	9.81	3160328
2018-03-08	9.89	9.95	9.09	9.54	3232248
2018-03-09	9.71	9.76	9.26	9.32	2069704
2018-03-12	9.30	9.32	8.66	8.75	3338103
2018-03-13	8.90	9.06	8.55	8.63	1962831
2018-03-14	8.62	8.63	8.25	8.40	1757345
2018-03-15	8.49	8.57	8.00	8.13	1950670
2018-03-16	8.17	8.17	7.81	7.82	2196069
2018-03-19	8.12	8.75	8.10	8.75	6653309
2018-03-20	9.08	9.08	8.09	8.19	3217516
2018-03-21	8.34	8.47	7.97	8.00	1624240
2018-03-22	7.47	7.55	7.30	7.39	3123769
2018-03-23	7.88	7.94	7.38	7.47	2062969
2018-03-26	7.55	7.65	7.38	7.46	1060165
2018-03-27	7.51	7.54	6.93	7.03	1530809
2018-03-28	6.96	7.04	6.34	6.51	2223728
2018-03-29	6.54	6.97	6.45	6.73	1423012
2018-04-02	6.73	6.73	6.15	6.25	1853904
2018-04-03	6.31	6.48	5.60	5.60	2336468
2018-04-04	5.50	5.70	5.12	5.60	3688435
2018-04-05	5.96	6.00	5.64	5.90	2112045
2018-04-06	5.82	6.13	5.58	5.63	2145228
2018-04-09	5.70	5.80	5.50	5.57	1757953
2018-04-10	5.68	6.55	5.26	6.37	3594675
2018-04-11	6.40	6.65	6.15	6.36	2035204
2018-04-12	6.40	6.74	6.38	6.68	1741514
2018-04-13	6.81	7.45	6.77	7.12	5360193
2018-04-16	7.50	7.80	7.20	7.73	4895438
2018-04-17	7.80	7.94	7.30	7.44	2667450
2018-04-18	7.44	7.52	7.17	7.33	1565077
2018-04-19	7.30	7.52	7.18	7.41	1809794
2018-04-20	7.52	7.66	7.25	7.37	2034962
2018-04-23	7.33	7.39	6.99	7.02	1874476
2018-04-24	7.00	7.29	6.78	7.00	1295672
2018-04-25	7.01	7.14	6.80	6.88	996025
2018-04-26	6.89	7.04	6.66	6.92	978952
2018-04-27	7.03	7.09	6.75	6.80	1135619
2018-04-30	7.00	7.13	6.87	6.91	1802504
2018-05-01	6.50	6.60	6.10	6.22	3128290
2018-05-02	6.12	6.18	5.75	5.81	2924969
2018-05-03	5.83	6.04	5.79	5.87	1847320
2018-05-04	5.89	6.00	5.86	5.88	1343338
2018-05-07	5.88	5.97	5.58	5.67	2163610
2018-05-08	5.61	5.74	5.50	5.54	1410391
2018-05-09	5.68	5.74	5.50	5.52	1723300
2018-05-10	5.61	5.64	5.52	5.60	944706
2018-05-11	5.69	6.25	5.64	6.12	3350610
2018-05-14	6.26	6.85	6.25	6.56	6234709
2018-05-15	6.69	6.75	6.06	6.27	4269708
2018-05-16	6.30	6.34	6.01	6.04	1835640
2018-05-17	6.04	6.14	5.76	5.80	2382995
2018-05-18	5.77	6.33	5.77	6.23	3616848
2018-05-21	6.29	6.68	6.26	6.57	3754377
2018-05-22	6.62	6.64	6.16	6.24	3414757
2018-05-23	6.24	6.30	6.15	6.21	1561668
2018-05-24	6.28	6.28	6.05	6.13	1609203
2018-05-25	6.13	6.18	5.90	6.01	1895025
2018-05-29	6.00	6.12	5.88	6.02	1572055
2018-05-30	6.05	6.41	5.95	6.38	2758070
2018-05-31	6.48	6.74	6.12	6.24	3243318
2018-06-01	6.29	6.84	6.21	6.84	3420372
2018-06-04	6.91	7.15	6.68	7.00	6192600
2018-06-05	7.06	7.15	6.75	6.99	4523111
2018-06-06	7.10	7.93	6.93	7.93	10186761
2018-06-07	8.06	8.15	7.41	7.66	8993866
2018-06-08	7.51	7.61	6.76	7.23	8499977
2018-06-11	7.23	7.32	6.95	6.96	3861468
2018-06-12	6.95	7.03	6.68	6.77	4475871
2018-06-13	6.70	7.18	6.62	7.12	3996834
2018-06-14	7.07	7.29	6.87	6.93	3434009
2018-06-15	6.84	7.05	6.81	7.02	2307678
2018-06-18	6.98	6.98	6.70	6.78	2722203
2018-06-19	6.74	6.98	6.51	6.86	3766682
2018-06-20	7.20	7.40	6.87	7.22	7029862
2018-06-21	7.25	7.85	7.25	7.67	8154221
2018-06-22	7.77	8.11	7.15	7.24	7541745
2018-06-25	7.30	7.30	6.87	6.90	4233431
2018-06-26	6.92	6.98	6.63	6.79	3740231
2018-06-27	6.65	6.77	6.09	6.18	5461149
2018-06-28	6.32	6.60	6.20	6.42	2982303
2018-06-29	6.52	6.74	6.40	6.52	2744270
2018-07-02	6.62	7.04	6.55	6.96	3169061
2018-07-03	6.98	6.98	6.65	6.78	1705073
2018-07-05	6.89	7.00	6.85	6.97	1673348
2018-07-06	6.97	6.98	6.76	6.96	1364187
2018-07-09	6.95	7.07	6.91	6.95	1902265
2018-07-10	6.98	7.19	6.91	6.98	2409518
2018-07-11	6.92	7.05	6.81	6.97	1363315
2018-07-12	7.05	7.12	6.98	7.05	1668854
2018-07-13	7.10	7.10	6.92	7.06	1577144
2018-07-16	7.10	7.10	6.66	6.73	2145091
2018-07-17	6.71	6.93	6.57	6.92	1694341
2018-07-18	6.95	6.98	6.75	6.78	1270935
2018-07-19	6.76	6.84	6.69	6.83	1175292
2018-07-20	6.79	6.84	6.51	6.54	2031508
2018-07-23	6.50	6.68	6.40	6.46	1930140
2018-07-24	6.54	6.54	6.10	6.27	2575760
2018-07-25	6.25	6.40	6.14	6.29	1411198
2018-07-26	6.25	6.29	6.11	6.14	1578188
2018-07-27	6.18	6.30	6.13	6.23	1341082
2018-07-30	6.22	6.34	5.87	5.92	2347559
2018-07-31	5.83	6.17	5.64	6.05	2407536
2018-08-01	6.22	6.29	5.77	5.78	1754414
2018-08-02	5.78	6.06	5.78	6.02	1484646
2018-08-03	5.93	6.08	5.81	5.86	1432317
2018-08-06	5.88	6.04	5.87	5.88	1307521
2018-08-07	5.88	5.95	5.67	5.72	1875624
2018-08-08	5.65	5.85	5.64	5.77	1289265
2018-08-09	5.97	6.10	5.88	6.10	2104542
2018-08-10	6.08	6.10	5.91	5.96	1248866
2018-08-13	6.02	6.02	5.63	5.83	2175401
2018-08-14	5.92	5.95	5.61	5.65	2619867
2018-08-15	6.08	6.55	5.88	6.38	7531029
2018-08-16	6.34	6.64	6.17	6.32	3221264
2018-08-17	6.34	6.69	6.22	6.54	3043091
2018-08-20	6.71	7.67	6.63	7.32	13292937
2018-08-21	8.22	8.78	7.72	8.29	31970733
2018-08-22	8.09	8.45	7.62	8.16	14323962
2018-08-23	8.16	8.72	8.01	8.54	13458831
2018-08-24	8.91	10.10	8.86	9.94	36067526
2018-08-27	11.82	12.89	11.55	12.04	67986579
2018-08-28	11.69	12.16	10.36	11.08	43406625
2018-08-29	12.01	12.79	11.55	12.74	41523658
2018-08-30	12.09	12.15	8.82	9.12	81548157
2018-08-31	8.85	10.29	8.54	9.88	43594194
2018-09-04	10.90	11.41	10.61	11.15	45906604
2018-09-05	13.17	13.39	11.30	12.45	83070050
2018-09-06	11.90	12.00	10.91	11.62	30731988
2018-09-07	11.45	12.44	11.20	11.99	24086862
2018-09-10	12.35	12.46	11.86	12.10	21122891
2018-09-11	11.96	12.16	11.61	11.99	17828970
2018-09-12	11.80	12.03	10.77	11.27	21845825
2018-09-13	11.32	11.37	10.00	10.11	20753882
2018-09-14	9.36	10.82	9.26	10.38	20704789
2018-09-17	10.64	10.70	10.06	10.18	11247948
2018-09-18	10.58	12.14	10.44	11.56	39679956
2018-09-19	12.97	15.30	11.60	12.69	129502113
2018-09-20	13.32	14.00	12.71	13.75	54639318
2018-09-21	13.27	13.48	12.28	12.51	24915844
2018-09-24	11.80	12.55	11.65	11.86	13661100
2018-09-25	12.20	12.40	11.39	11.47	16341531
2018-09-26	11.50	11.60	10.82	11.13	14686521
2018-09-27	11.01	11.47	10.85	10.94	12005422
2018-09-28	10.88	11.40	10.86	11.12	10970450
2018-10-01	11.90	11.99	11.05	11.32	13351553
2018-10-02	11.15	11.32	10.65	10.72	9977591
2018-10-03	10.70	10.84	10.21	10.69	11372008
2018-10-04	10.62	10.67	9.94	10.22	8406168
2018-10-05	10.22	10.42	9.40	9.77	9418198
2018-10-08	9.37	9.93	9.33	9.70	6234636
2018-10-09	9.56	9.60	9.32	9.34	5809533
2018-10-10	9.40	10.08	8.68	9.60	16072755
2018-10-11	9.41	9.51	8.94	9.05	7953097
2018-10-12	9.39	9.90	9.31	9.86	8508794
2018-10-15	10.41	11.75	10.05	11.74	26412418
2018-10-16	12.98	13.00	10.95	11.52	53570830
2018-10-17	10.75	11.20	10.12	10.65	18999506
2018-10-18	10.78	11.16	10.45	10.72	10604257
2018-10-19	10.93	11.32	9.61	9.71	17006664
2018-10-22	9.69	9.88	8.23	8.52	14205845
2018-10-23	7.65	8.88	7.51	8.34	14152439
2018-10-24	8.61	8.74	7.62	7.63	7567359
2018-10-25	7.70	8.48	7.65	8.11	9625627
2018-10-26	7.88	8.22	7.70	7.78	8332196
2018-10-29	7.94	8.04	6.60	6.80	11982715
2018-10-30	6.50	7.26	6.50	7.05	7104572
2018-10-31	7.28	7.63	7.10	7.42	8298680
2018-11-01	7.63	7.77	7.22	7.70	6241457
2018-11-02	7.77	8.08	7.58	8.06	6923884
2018-11-05	8.05	8.32	7.76	8.25	4725063
2018-11-06	8.25	9.58	8.15	9.05	17357042
2018-11-07	9.55	9.95	8.72	9.81	22898709
2018-11-08	9.50	9.58	8.82	8.94	9214991
2018-11-09	8.80	8.93	8.41	8.55	5777294
2018-11-12	8.75	8.84	7.99	8.45	8335840
2018-11-13	7.75	8.55	7.55	8.31	8481215
2018-11-14	8.00	8.23	7.52	8.12	6759517
2018-11-15	7.91	8.91	7.87	8.59	8854556
2018-11-16	8.54	9.08	8.44	8.56	5829771
2018-11-19	8.66	8.66	8.02	8.24	4327405
2018-11-20	7.85	8.67	7.70	8.20	6192093
2018-11-21	8.37	8.75	8.36	8.53	4122329
2018-11-23	8.54	8.86	8.41	8.81	2680766
2018-11-26	8.85	9.04	8.21	8.33	4924046
2018-11-27	8.20	8.56	8.09	8.29	4093249
2018-11-28	8.32	8.70	8.30	8.70	4339840
2018-11-29	8.68	9.00	8.40	8.91	3900589
2018-11-30	8.88	9.22	8.63	9.15	5552175
2018-12-03	9.25	11.89	8.51	10.17	45161948
2018-12-04	10.97	11.20	10.38	10.74	26371035
2018-12-06	9.92	10.57	9.76	10.45	12016330
2018-12-07	13.57	13.95	12.36	12.72	55482148
2018-12-10	12.93	13.15	12.28	12.88	20064237
2018-12-11	12.95	13.06	12.55	12.82	11225515
2018-12-12	12.80	12.81	11.81	11.92	11365879
2018-12-13	11.85	11.99	11.06	11.38	9850920
2018-12-14	11.19	11.74	11.07	11.28	6335403
2018-12-17	11.18	11.73	10.92	11.13	7125514
2018-12-18	11.28	11.72	11.09	11.54	6173884
2018-12-19	11.54	11.81	11.06	11.17	6066998
2018-12-20	11.20	11.59	10.68	11.13	6238578
2018-12-21	11.30	11.39	10.00	10.21	6911638
2018-12-24	9.60	10.39	9.56	10.10	3454599
2018-12-26	10.25	10.40	9.86	10.18	3875254
2018-12-27	10.15	10.32	9.85	10.32	3541206
2018-12-28	10.40	10.67	10.04	10.42	4141667
2018-12-31	10.61	10.72	10.25	10.39	2837654
2019-01-02	10.25	11.44	10.25	11.31	6345323
2019-01-03	11.31	12.19	11.08	11.54	9190758
2019-01-04	11.88	12.10	11.65	11.78	6284279
2019-01-07	11.88	12.42	11.71	12.40	5250381
2019-01-08	12.57	12.72	12.16	12.36	6035089
2019-01-09	12.31	13.05	12.21	12.98	7436759
2019-01-10	12.93	13.54	12.59	13.06	9848046
2019-01-11	13.04	13.99	12.89	13.67	10385762
2019-01-14	13.65	14.15	13.50	13.76	9570581
2019-01-15	13.85	13.95	12.75	13.05	9462156
2019-01-16	13.16	13.49	12.92	13.42	5305480
2019-01-17	13.34	13.91	13.13	13.66	5803461
2019-01-18	13.97	15.19	13.94	14.90	23020837
2019-01-22	15.20	16.07	14.81	15.07	21302821
2019-01-23	15.31	15.48	14.09	14.72	12729117
2019-01-24	14.43	15.75	14.42	15.70	12830490
2019-01-25	16.20	16.30	15.46	16.02	14670737
2019-01-28	16.01	18.55	15.73	18.48	35951792
2019-01-29	18.48	19.48	17.33	18.15	42470992
2019-01-30	18.14	19.20	17.67	18.43	22137670
2019-01-31	18.65	20.35	18.38	19.68	29701695
2019-02-01	20.25	21.79	20.10	20.81	48676298
2019-02-04	21.82	25.10	21.30	23.25	67620336
2019-02-05	22.35	23.96	20.56	21.83	55485179
2019-02-06	20.80	21.60	19.31	19.65	32503892
2019-02-07	19.00	21.44	18.72	21.42	36940165
2019-02-08	21.62	22.05	19.43	19.55	30898104
2019-02-11	20.23	20.44	19.26	19.44	23051380
2019-02-12	19.00	20.59	18.86	19.67	24418623
2019-02-13	20.05	20.78	19.68	20.45	17285464
2019-02-14	20.30	20.96	20.19	20.82	13966324
2019-02-15	21.46	21.84	20.85	21.29	16070346
2019-02-19	21.10	21.98	21.04	21.61	12273068
2019-02-20	21.60	22.49	21.46	22.23	16279068
2019-02-21	22.34	22.96	22.23	22.47	12479212
2019-02-22	22.83	22.96	21.14	21.92	18080750
2019-02-25	21.20	21.40	20.16	20.25	15437637
2019-02-26	19.82	21.91	19.50	21.64	17948105
2019-02-27	21.59	21.77	20.70	21.33	10527537
2019-02-28	21.44	22.23	21.16	21.64	10281525
2019-03-01	22.02	22.27	21.51	21.71	7982446
2019-03-04	21.69	22.00	20.67	21.46	9932478
2019-03-05	21.14	23.94	21.02	23.70	20790448
2019-03-06	23.27	24.37	22.01	22.79	15848223
2019-03-07	22.35	23.15	22.05	22.31	9212390
2019-03-08	21.54	22.17	21.09	21.74	8609903
2019-03-11	21.39	21.87	20.57	20.92	11959629
2019-03-12	20.95	22.04	20.53	21.37	9742462
2019-03-13	21.60	22.34	21.01	21.14	9828912
2019-03-14	21.14	21.41	20.36	20.82	7201759
2019-03-15	20.82	21.09	20.47	21.00	5623586
2019-03-18	21.00	21.75	20.99	21.69	6403077
2019-03-19	21.89	22.04	21.24	21.48	6276058
2019-03-20	21.38	21.88	21.03	21.26	5634856
2019-03-21	21.29	21.51	20.52	20.54	7140830
2019-03-22	20.49	20.59	19.22	19.23	10049131
2019-03-25	19.33	21.10	19.30	20.53	16209762
2019-03-26	19.65	20.74	19.30	20.24	15741928
2019-03-27	19.57	19.92	17.71	18.24	18418039
2019-03-28	17.75	19.28	17.24	18.84	13586874
2019-03-29	19.00	19.24	18.21	18.43	6708243
2019-04-01	18.60	18.68	18.07	18.61	5302188
2019-04-02	18.50	18.76	18.11	18.26	4585313
2019-04-03	18.07	18.62	17.88	18.16	4637142
2019-04-04	18.10	18.57	18.10	18.27	3243256
2019-04-05	18.38	18.53	18.15	18.40	3131585
2019-04-08	18.35	18.42	17.48	17.56	6756083
2019-04-09	17.42	17.93	17.31	17.70	4211010
2019-04-10	17.48	18.14	17.47	18.02	3455185
2019-04-11	17.97	18.04	16.60	16.85	8458473
2019-04-12	17.00	17.65	16.83	17.04	6490843
2019-04-15	16.74	17.12	15.47	15.78	9608360
2019-04-16	15.72	16.39	15.70	15.79	7022895
2019-04-17	15.56	16.11	15.53	15.92	6146824
2019-04-18	16.60	17.12	15.65	15.75	8986088
2019-04-22	15.70	17.00	15.55	16.86	7373338
2019-04-23	16.85	16.90	16.05	16.28	6468841
2019-04-24	16.24	17.17	16.14	16.59	5852921
2019-04-25	16.60	16.79	16.28	16.52	3729502
2019-04-26	16.41	17.40	16.35	17.16	5950888
2019-04-29	17.17	17.45	16.66	17.01	5500233
2019-04-30	17.02	17.67	16.84	17.16	5408641
2019-05-01	17.34	17.37	16.81	17.06	3982203
2019-05-02	16.95	17.04	16.18	16.68	4430125
2019-05-03	16.73	16.93	16.44	16.57	3386070
2019-05-06	16.07	16.38	15.82	16.34	3875372
2019-05-07	16.08	16.37	15.26	15.44	4613874
2019-05-08	15.30	15.83	15.07	15.46	4855282
2019-05-09	15.76	15.90	13.90	14.09	10025910
2019-05-10	14.19	15.40	14.15	15.40	10430853
2019-05-13	15.17	15.35	14.05	14.25	6082264
2019-05-14	14.57	15.60	14.57	15.24	6442360
2019-05-15	15.23	15.33	14.72	15.15	4125753
2019-05-16	15.25	15.43	15.07	15.18	3233719
2019-05-17	14.99	15.35	14.79	14.93	3197089
2019-05-20	14.88	14.98	14.45	14.75	1859244
2019-05-21	14.85	15.67	14.85	15.60	4667136
2019-05-22	15.66	16.55	15.40	16.13	5779030
2019-05-23	15.88	16.11	15.17	15.37	4260822
2019-05-24	15.49	16.03	15.33	15.38	3621656
2019-05-28	15.77	16.17	15.51	15.65	4206091
2019-05-29	15.60	15.70	14.90	15.24	3866682
2019-05-30	15.30	15.66	14.82	14.90	3324634
2019-05-31	14.71	14.85	13.90	14.08	5719338
2019-06-03	13.94	14.35	13.51	13.58	4273861
2019-06-04	13.74	14.45	13.65	14.42	4066310
2019-06-05	15.97	16.70	15.23	15.99	17770190
2019-06-06	16.00	16.22	15.31	15.77	5726306
2019-06-07	15.82	16.27	15.75	15.94	4449693
2019-06-10	16.31	17.55	16.25	17.39	9728882
2019-06-11	17.73	17.86	16.58	16.97	5717279
2019-06-12	16.84	17.33	16.69	17.10	3462231
2019-06-13	17.18	17.46	16.17	16.36	5658373
2019-06-14	16.16	16.20	15.36	15.44	5706018
2019-06-17	15.44	15.97	15.02	15.85	4348719
2019-06-18	15.98	16.10	15.53	15.71	3576926
2019-06-19	15.71	16.17	15.62	15.85	3791691
2019-06-20	16.17	16.90	16.10	16.43	7136110
2019-06-21	15.91	16.08	15.25	15.94	6639255
2019-06-24	15.93	16.12	15.37	16.09	3989708
2019-06-25	16.06	16.12	15.61	15.79	3017876
2019-06-26	15.82	16.01	15.65	15.87	2033977
2019-06-27	15.90	16.45	15.83	15.97	4453524
2019-06-28	16.10	16.35	15.82	15.98	3131240
2019-07-01	16.25	16.34	15.60	16.02	3332788
2019-07-02	16.03	16.03	15.40	15.51	3419685
2019-07-03	15.48	15.54	14.83	15.24	3951416
2019-07-05	15.15	15.35	14.96	15.29	2010719
2019-07-08	15.17	15.20	14.92	15.10	2566721
2019-07-09	14.98	15.67	14.88	15.53	2886273
2019-07-10	15.56	15.74	15.28	15.29	2005253
2019-07-11	15.46	15.85	15.03	15.15	3925424
2019-07-12	15.15	15.16	14.10	14.24	8861229
2019-07-15	14.22	14.95	13.91	14.88	4573131
2019-07-16	14.80	15.18	14.60	14.94	3213436
2019-07-17	14.97	15.26	14.90	14.99	2793089
2019-07-18	14.98	15.01	14.63	14.96	1937476
2019-07-19	14.97	15.33	14.86	14.97	3626853
2019-07-22	14.98	14.99	14.47	14.69	3211877
2019-07-23	14.70	15.43	14.55	15.37	3908986
2019-07-24	15.26	15.69	15.07	15.43	3227866
2019-07-25	15.45	15.63	14.95	14.97	2128662
2019-07-26	15.07	15.12	14.68	14.90	2133711
2019-07-29	15.01	15.01	14.00	14.25	4496023
2019-07-30	14.00	14.21	13.55	13.92	4054946
2019-07-31	13.87	14.08	13.67	13.81	2511583
2019-08-01	13.75	13.81	12.70	12.73	7242062
2019-08-02	13.29	13.89	13.05	13.84	7105957
2019-08-05	13.66	13.76	13.01	13.42	4401264
2019-08-06	13.73	14.21	13.42	13.81	3950981
2019-08-07	13.97	14.51	13.46	14.43	6571399
2019-08-08	15.51	15.58	13.67	13.89	13382486
2019-08-09	13.86	14.35	13.25	13.36	5250089
2019-08-12	13.16	13.26	12.79	13.25	4108314
2019-08-13	13.42	14.03	13.29	13.92	5058080
2019-08-14	13.50	13.69	13.07	13.27	4102457
2019-08-15	12.87	12.87	12.10	12.17	6495085
2019-08-16	12.29	12.55	12.11	12.11	3669837
2019-08-19	12.29	12.32	11.70	11.86	4278133
2019-08-20	11.87	12.15	11.72	11.75	3011560
2019-08-21	11.85	12.25	11.71	12.00	3527946
2019-08-22	12.00	12.08	11.52	11.58	2633642
2019-08-23	11.49	11.99	11.36	11.40	3487020
2019-08-26	11.40	11.75	11.01	11.54	3910076
2019-08-27	11.67	11.85	10.93	11.02	3582495
2019-08-28	10.92	11.24	10.58	11.14	3564468
2019-08-29	11.25	11.35	11.02	11.06	1847084
2019-08-30	11.07	11.28	10.95	11.02	1605212
2019-09-03	10.77	11.40	10.71	11.30	3593245
2019-09-04	11.31	11.40	10.84	11.04	3267246
2019-09-05	11.21	11.72	11.11	11.58	3701337
2019-09-06	11.60	12.41	11.47	11.93	7283512
2019-09-09	12.11	12.15	11.17	11.31	5077850
2019-09-10	11.21	11.81	11.05	11.73	4094365
2019-09-11	11.72	11.75	11.17	11.54	3318067
2019-09-12	11.31	11.63	11.28	11.38	2096025
2019-09-13	11.37	11.62	11.34	11.53	2048192
2019-09-16	11.51	11.77	11.36	11.45	2253196
2019-09-17	11.44	11.57	11.13	11.15	1916281
2019-09-18	11.14	11.27	10.78	10.96	3995428
2019-09-19	10.89	10.96	10.22	10.23	5372544
2019-09-20	10.25	10.47	10.04	10.29	3144604
2019-09-23	10.15	10.46	10.09	10.25	1838062
2019-09-24	10.18	10.20	9.34	9.37	5228758
2019-09-25	9.38	9.61	8.93	9.57	4182469
2019-09-26	9.91	9.97	9.25	9.36	3242671
2019-09-27	9.20	9.55	9.06	9.15	2913871
2019-09-30	9.11	9.22	8.84	9.05	3940240
2019-10-01	8.98	9.31	8.86	8.96	4061127
2019-10-02	8.81	9.16	8.40	8.90	4571154
2019-10-03	8.86	9.31	8.83	9.30	3755340
2019-10-04	9.33	9.44	8.88	9.02	2761179
2019-10-07	8.98	9.06	8.75	8.87	2024781
2019-10-08	8.70	8.85	8.53	8.55	4602530
2019-10-09	8.54	8.76	8.45	8.57	2928309
2019-10-10	8.29	8.58	7.89	7.95	6824290
2019-10-11	7.87	8.15	7.70	7.85	5629097
2019-10-14	7.76	7.95	7.40	7.87	3980754
2019-10-15	8.00	8.46	7.91	8.32	5435523
2019-10-16	8.33	8.56	7.82	8.40	11973165
2019-10-17	10.52	10.56	8.33	8.86	40962423
2019-10-18	9.14	9.14	8.28	8.32	12864546
2019-10-21	8.26	8.64	8.06	8.51	6221783
2019-10-22	8.44	8.55	8.25	8.30	3985068
2019-10-23	8.31	8.79	8.23	8.77	4810109
2019-10-24	8.75	9.37	8.60	9.10	13324297
2019-10-25	9.01	9.19	8.89	8.96	5591382
2019-10-28	8.97	9.12	8.72	8.75	5892587
2019-10-29	8.67	8.74	8.30	8.37	4483887
2019-10-30	8.35	8.55	8.23	8.30	2676263
2019-10-31	8.26	8.29	7.93	8.21	4579171
2019-11-01	8.17	8.38	8.10	8.22	3021954
2019-11-04	8.20	8.30	8.08	8.08	4312321
2019-11-05	8.12	8.43	8.08	8.23	3596968
2019-11-06	8.31	8.48	8.17	8.33	3645152
2019-11-07	8.40	8.52	7.86	7.93	6158625
2019-11-08	7.95	8.60	7.86	8.52	7920348
2019-11-11	8.50	8.67	7.90	8.08	10163756
2019-11-12	8.05	8.50	7.60	7.83	11799127
2019-11-13	7.80	7.80	7.18	7.26	11451275
2019-11-14	6.96	7.07	6.65	6.82	10261988
2019-11-15	6.62	6.79	6.15	6.28	17375331
2019-11-18	6.28	6.36	6.04	6.14	8211294
2019-11-19	6.10	7.00	6.09	6.70	17279132
2019-11-20	6.71	7.08	6.58	6.87	17881521
2019-11-21	7.24	8.05	6.98	7.62	24566836
2019-11-22	7.44	7.47	6.85	7.07	11597081
2019-11-25	7.09	7.30	6.85	6.90	6190388
2019-11-26	6.80	6.99	6.61	6.74	7661569
2019-11-27	6.80	6.96	6.73	6.86	5202874
2019-11-29	6.90	6.94	6.76	6.85	2919398
2019-12-02	6.82	6.85	6.43	6.50	5618581
2019-12-03	6.37	6.90	6.37	6.88	6336846
2019-12-04	7.00	7.00	6.56	6.58	4852706
2019-12-05	6.59	6.73	6.55	6.65	4332747
2019-12-06	6.64	6.75	6.61	6.71	2560123
2019-12-09	6.76	7.10	6.75	6.96	6165845
2019-12-10	6.95	7.07	6.77	6.83	4814843
2019-12-11	6.87	7.02	6.80	6.82	4447367
2019-12-12	6.84	7.33	6.81	7.30	7502984
2019-12-13	7.33	7.57	7.16	7.28	6414141
2019-12-16	7.24	7.30	7.08	7.11	4736604
2019-12-17	7.15	7.19	6.95	6.96	4485270
2019-12-18	7.00	7.03	6.65	6.67	6857936
2019-12-19	6.67	6.96	6.56	6.92	5028551
2019-12-20	6.97	7.08	6.84	7.00	3963633
2019-12-23	6.95	7.06	6.87	7.04	4874659
2019-12-24	7.05	7.15	6.85	7.14	4412818
2019-12-26	7.12	7.15	6.81	6.82	6202227
2019-12-27	6.88	6.98	6.76	6.88	4525393
2019-12-30	6.86	6.92	6.60	6.62	6875523
2019-12-31	6.63	7.87	6.58	7.67	19809160
2020-01-02	7.92	7.96	7.23	7.36	12664151
2020-01-03	7.21	7.55	7.04	7.13	7837542
2020-01-06	7.12	7.22	6.75	6.79	9868418
2020-01-07	6.82	6.95	6.62	6.66	9905678
2020-01-08	6.64	6.89	6.38	6.64	12671961
2020-01-09	6.66	7.16	6.58	7.05	12614468
2020-01-10	6.99	7.00	6.71	6.79	12228408
2020-01-13	6.80	7.60	6.63	7.51	17939935
2020-01-14	7.33	7.93	7.05	7.89	20633055
2020-01-15	7.95	8.82	7.68	8.34	27168355
2020-01-16	8.49	8.74	8.01	8.13	15042850
2020-01-17	8.19	8.70	8.00	8.55	14495018
2020-01-21	8.72	9.00	8.08	8.17	16157366
2020-01-22	8.26	8.68	8.17	8.34	12806601
2020-01-23	8.27	8.57	8.13	8.35	9507831
2020-01-24	8.50	8.54	7.51	7.58	16619483
2020-01-27	7.19	7.66	7.15	7.25	8123553
2020-01-28	7.46	7.71	7.27	7.71	8715745
2020-01-29	7.80	7.85	7.50	7.53	6411465
2020-01-30	7.44	7.60	7.26	7.44	5863661
2020-01-31	7.40	7.41	7.02	7.18	6826145
2020-02-03	7.18	7.30	7.05	7.13	6504125
2020-02-04	7.20	7.64	7.18	7.43	6608938
2020-02-05	7.50	7.56	7.18	7.27	4753909
2020-02-06	7.27	7.38	7.00	7.01	6018338
2020-02-07	6.84	7.05	6.72	6.88	7175033
2020-02-10	6.87	6.95	6.60	6.71	5848018
2020-02-11	6.70	7.08	6.57	6.88	7028757
2020-02-12	6.91	6.93	6.71	6.73	5313251
2020-02-13	6.74	6.96	6.67	6.87	5656625
2020-02-14	7.47	7.49	7.09	7.34	13349921
2020-02-18	7.24	7.40	7.10	7.21	5232540
2020-02-19	7.21	7.34	7.14	7.29	4477967
2020-02-20	7.27	7.68	7.24	7.34	9062830
2020-02-21	7.35	7.36	7.12	7.15	5244191
2020-02-24	6.74	6.74	6.36	6.37	10705193
2020-02-25	6.48	6.53	6.01	6.03	8905493
2020-02-26	6.07	6.33	5.94	6.09	7368370
2020-02-27	5.85	6.27	5.41	6.03	10044423
2020-02-28	5.57	5.93	5.57	5.85	5646821
2020-03-02	5.89	6.02	5.67	6.02	6173569
2020-03-03	5.62	5.72	5.14	5.32	10881165
2020-03-04	5.50	5.98	5.40	5.96	7514437
2020-03-05	5.80	6.20	5.67	5.92	7022082
2020-03-06	5.60	5.93	5.60	5.81	6055261
2020-03-09	5.19	5.70	5.15	5.26	5806082
2020-03-10	5.57	5.58	5.26	5.45	3671768
2020-03-11	5.30	5.67	5.21	5.41	5932754
2020-03-12	4.90	5.06	4.43	4.52	7308406
2020-03-13	4.68	5.27	4.43	5.26	7322072
2020-03-16	4.35	5.45	4.00	5.39	7746764
2020-03-17	5.39	6.02	5.07	5.96	7448557
2020-03-18	4.86	5.82	4.79	5.71	6323078
2020-03-19	5.57	6.06	5.43	5.87	7493518
2020-03-20	5.65	6.21	5.51	5.55	6740734
2020-03-23	5.55	5.65	4.98	5.12	4483078
2020-03-24	5.31	5.50	5.20	5.47	5472434
2020-03-25	5.49	5.83	5.22	5.63	6429829
2020-03-26	5.69	6.65	5.65	6.32	11869215
2020-03-27	6.21	6.63	6.11	6.29	6326158
2020-03-30	6.23	6.47	5.94	6.34	4538725
2020-03-31	5.92	6.11	5.56	5.67	6843073
2020-04-01	5.37	5.79	5.18	5.24	3903676
2020-04-02	5.20	5.56	5.14	5.42	4698328
2020-04-03	5.41	5.75	5.41	5.52	4506204
2020-04-06	5.66	5.89	5.57	5.77	4308918
2020-04-07	5.94	6.05	5.60	5.62	5334792
2020-04-08	5.71	6.19	5.57	6.07	8135396
2020-04-09	6.23	6.23	5.67	5.79	6176091
2020-04-13	5.77	5.84	5.55	5.79	3816738
2020-04-14	5.81	6.08	5.75	6.01	4404943
2020-04-15	5.92	6.19	5.80	5.88	4359350
2020-04-16	5.89	5.99	5.69	5.80	2948115
2020-04-17	5.86	6.18	5.86	5.99	4434983
2020-04-20	5.99	6.49	5.91	6.07	4740819
2020-04-21	6.00	6.15	5.80	5.94	3530835
2020-04-22	6.03	6.12	5.83	5.90	2413075
2020-04-23	5.89	6.10	5.82	5.99	3775198
2020-04-24	6.01	6.23	5.82	6.20	4828031
2020-04-27	6.26	6.72	6.24	6.44	6346993
2020-04-28	6.62	6.62	6.18	6.27	4027265
2020-04-29	6.31	6.38	6.16	6.23	4510473
2020-04-30	6.21	6.29	5.92	5.94	4417593
2020-05-01	5.90	5.92	5.49	5.64	5980735
2020-05-04	5.62	5.87	5.51	5.84	4094872
2020-05-05	5.87	5.98	5.71	5.74	4061150
2020-05-06	5.78	5.83	5.49	5.57	5575070
2020-05-07	5.60	5.70	5.49	5.59	4284250
2020-05-08	5.66	5.70	5.33	5.42	8456008
2020-05-11	5.41	5.42	5.17	5.27	4602278
2020-05-12	5.26	5.46	5.18	5.18	4827720
2020-05-13	5.19	5.21	4.83	4.84	7068068
2020-05-14	4.76	4.99	4.62	4.94	5565510
2020-05-15	5.09	5.55	4.94	5.53	10430305
2020-05-18	5.70	6.19	5.57	5.58	14967801
2020-05-19	5.64	5.76	5.36	5.60	7085260
2020-05-20	5.65	5.76	5.48	5.54	4729113
2020-05-21	5.61	6.29	5.60	6.20	14199467
2020-05-22	6.27	6.87	5.94	6.70	17845951
2020-05-26	6.89	6.97	6.39	6.66	11624628
2020-05-27	6.71	6.92	6.30	6.72	7735657
2020-05-28	6.77	7.17	6.65	6.74	9215724
2020-05-29	6.31	6.58	6.20	6.53	7232161
2020-06-01	6.43	6.68	6.38	6.62	4955174
2020-06-02	6.63	6.68	6.40	6.43	3931140
2020-06-03	6.50	6.57	6.39	6.46	3437584
2020-06-04	6.44	6.91	6.32	6.69	7561428
2020-06-05	6.85	6.87	6.54	6.60	5027529
2020-06-08	6.69	8.05	6.65	8.02	16272912
2020-06-09	7.81	8.13	7.42	7.51	11436745
2020-06-10	7.54	7.95	7.45	7.59	7152288
2020-06-11	7.23	7.28	6.42	6.42	11890103
2020-06-12	6.70	6.73	6.35	6.47	5457999
2020-06-15	6.32	6.60	6.24	6.51	4140993
2020-06-16	6.77	6.92	6.58	6.72	5121372
2020-06-17	6.73	6.75	6.41	6.58	3604529
2020-06-18	6.56	6.77	6.48	6.56	4322580
2020-06-19	6.60	6.62	6.20	6.42	6494576
2020-06-22	6.42	6.52	6.34	6.45	2878970
2020-06-23	6.47	6.89	6.37	6.53	7214769
2020-06-24	6.56	6.75	6.27	6.38	4805643
2020-06-25	6.34	6.42	6.11	6.31	3786448
2020-06-26	6.25	6.33	6.00	6.00	3429215
2020-06-29	5.99	6.16	5.82	6.10	2831560
2020-06-30	6.03	6.15	5.86	6.01	3257484
2020-07-01	6.02	6.21	6.02	6.11	2131071
2020-07-02	6.13	6.24	6.08	6.17	2169379
2020-07-06	6.19	6.59	6.15	6.45	4066741
2020-07-07	6.36	6.48	6.24	6.27	2585864
2020-07-08	6.28	6.33	6.11	6.19	2085256
2020-07-09	6.17	6.20	5.85	6.02	3087994
2020-07-10	6.01	6.40	6.01	6.32	3646719
2020-07-13	6.32	6.70	6.22	6.27	5619417
2020-07-14	6.25	6.42	6.16	6.40	2504866
2020-07-15	6.47	7.04	6.46	7.02	7848797
2020-07-16	6.91	7.00	6.61	6.90	5363360
2020-07-17	6.91	7.19	6.74	6.75	4984655
2020-07-20	6.83	6.87	6.56	6.63	3140352
2020-07-21	6.64	6.84	6.62	6.71	3143073
2020-07-22	6.72	6.81	6.53	6.65	1994760
2020-07-23	6.61	6.64	6.35	6.38	2511902
2020-07-24	6.34	6.40	6.20	6.31	2229052
2020-07-27	6.30	6.61	6.29	6.58	3628214
2020-07-28	6.55	7.20	6.50	7.08	6644270
2020-07-29	7.04	7.08	6.69	6.75	4489707
2020-07-30	6.70	6.79	6.48	6.65	3685111
2020-07-31	6.65	6.92	6.54	6.55	3549030
2020-08-03	6.58	6.89	6.58	6.79	3378536
2020-08-04	6.79	7.13	6.65	7.08	4284833
2020-08-05	7.11	7.14	6.77	6.98	4482130
2020-08-06	6.63	6.66	5.81	5.87	15002387
2020-08-07	5.92	5.93	5.60	5.64	5987917
2020-08-10	5.74	5.87	5.63	5.80	5305298
2020-08-11	5.80	5.82	5.55	5.55	4379707
2020-08-12	5.72	5.80	5.62	5.79	3917801
2020-08-13	5.71	5.88	5.67	5.74	3081843
2020-08-14	5.75	5.75	5.61	5.63	4432614
2020-08-17	5.68	5.72	5.52	5.60	2695071
2020-08-18	5.62	5.66	5.38	5.51	3251734
2020-08-19	5.50	5.61	5.42	5.44	2283854
2020-08-20	5.41	5.48	5.35	5.41	1810635
2020-08-21	5.39	5.42	5.26	5.31	2083676
2020-08-24	5.33	5.50	5.22	5.49	2909343
2020-08-25	5.49	5.54	5.39	5.47	1754813
2020-08-26	5.45	5.50	5.35	5.36	1896554
2020-08-27	5.36	5.46	5.32	5.42	1855055
2020-08-28	5.40	5.70	5.40	5.67	4065868
2020-08-31	5.66	5.69	5.46	5.57	2795517
2020-09-01	5.53	5.55	5.42	5.45	2203291
2020-09-02	5.49	5.55	5.40	5.46	2051653
2020-09-03	5.42	5.58	5.27	5.39	2816045
2020-09-04	5.38	5.46	5.15	5.39	3165632
2020-09-08	5.33	5.37	5.22	5.24	1774563
2020-09-09	5.28	5.36	5.16	5.28	2142020
2020-09-10	5.30	5.42	5.26	5.29	2132413
2020-09-11	5.33	5.34	5.07	5.21	2606417
2020-09-14	5.20	5.42	5.18	5.41	2161189
2020-09-15	5.42	5.55	5.34	5.39	2128397
2020-09-16	5.39	5.59	5.37	5.40	3146284
2020-09-17	5.36	5.37	5.19	5.24	2131174
2020-09-18	5.27	5.34	5.20	5.29	2182823
2020-09-21	5.21	5.23	5.05	5.12	2854895
2020-09-22	5.14	5.41	5.05	5.31	3848279
2020-09-23	5.27	5.28	5.00	5.05	4044594
2020-09-24	5.00	5.29	4.96	5.13	2874152
2020-09-25	5.11	5.16	4.98	5.08	2242904
2020-09-28	5.13	5.18	4.96	4.96	2440243
2020-09-29	4.96	5.15	4.92	5.05	2808731
2020-09-30	5.06	5.16	5.00	5.01	1614510
2020-10-01	5.04	5.10	4.97	5.00	1656905
2020-10-02	4.94	5.07	4.92	5.03	2404526
2020-10-05	5.02	5.25	5.02	5.24	2941007
2020-10-06	5.20	5.28	5.03	5.04	2389446
2020-10-07	5.10	5.36	5.09	5.32	2937668
2020-10-08	5.42	5.91	5.38	5.85	7469557
2020-10-09	6.00	6.06	5.69	5.74	7503883
2020-10-12	5.76	6.08	5.76	5.90	5561667
2020-10-13	5.80	5.90	5.67	5.72	3008644
2020-10-14	5.75	5.84	5.55	5.62	2251637
2020-10-15	5.50	5.55	5.37	5.49	2114219
2020-10-16	5.55	5.55	5.37	5.43	1817192
2020-10-19	5.47	5.81	5.41	5.75	3847560
2020-10-20	5.67	5.80	5.58	5.68	1990411
2020-10-21	5.68	5.99	5.67	5.89	3641265
2020-10-22	5.93	6.09	5.86	6.07	3369612
2020-10-23	6.08	6.10	5.79	5.83	2464546
2020-10-26	5.79	5.80	5.51	5.53	2056118
2020-10-27	5.57	5.69	5.50	5.58	1483792
2020-10-28	5.39	5.59	5.33	5.47	2279173
2020-10-29	5.51	5.61	5.35	5.57	1589437
2020-10-30	5.53	5.53	5.17	5.29	3435610
2020-11-02	5.38	6.12	5.33	6.01	8233697
2020-11-03	6.01	6.13	5.76	6.04	5678117
2020-11-04	5.79	5.84	5.44	5.54	7021230
2020-11-05	5.89	6.52	5.68	6.47	15885478
2020-11-06	7.08	8.44	6.70	7.51	45759171
2020-11-09	8.61	8.81	7.11	7.23	19547977
2020-11-10	6.88	7.32	6.66	7.27	7933427
2020-11-11	6.92	7.34	6.63	7.12	8083759
2020-11-12	6.89	7.22	6.85	6.91	4284183
2020-11-13	7.04	7.10	6.81	7.09	8545681
2020-11-16	7.17	7.33	6.93	7.12	4546203
2020-11-17	7.02	7.46	6.97	7.36	5114773
2020-11-18	7.40	7.69	7.25	7.26	4650207
2020-11-19	7.21	7.35	7.15	7.22	2791892
2020-11-20	7.23	7.41	7.03	7.22	3862997
2020-11-23	7.28	7.47	7.05	7.34	4599706
2020-11-24	7.98	8.25	7.67	8.02	9177866
2020-11-25	7.85	8.10	7.67	7.97	4451747
2020-11-27	7.97	8.56	7.63	8.47	7217476
2020-11-30	8.69	8.99	8.10	8.85	13735639
2020-12-01	9.00	9.15	8.24	8.32	7573755
2020-12-02	8.46	8.88	8.40	8.55	13218112
2020-12-03	8.56	8.91	8.26	8.80	5814960
2020-12-04	8.96	9.04	8.44	8.63	9240387
2020-12-07	8.57	8.64	8.22	8.47	4583319
2020-12-08	8.34	8.69	8.30	8.64	3088419
2020-12-09	8.62	8.79	8.16	8.32	3616396
2020-12-10	8.19	8.44	8.12	8.14	3525621
2020-12-11	8.12	8.12	7.91	7.98	3136211
2020-12-14	8.04	8.19	7.84	7.87	2681225
2020-12-15	7.89	8.14	7.70	8.12	3094602
2020-12-16	8.34	8.35	7.95	8.11	3489749
2020-12-17	8.12	8.13	7.88	7.90	2626169
2020-12-18	7.88	7.98	7.73	7.78	2096582
2020-12-21	7.55	7.77	7.45	7.47	2631890
2020-12-22	7.49	7.70	7.40	7.58	2348538
2020-12-23	7.56	7.91	7.38	7.68	3146282
2020-12-24	7.72	7.73	7.45	7.48	1537922
2020-12-28	7.53	7.58	7.28	7.30	2408797
2020-12-29	7.34	7.47	7.02	7.12	2901597
2020-12-30	7.14	7.35	7.09	7.24	2183312
2020-12-31	7.20	7.22	6.90	6.94	2819612
2021-01-04	6.96	7.70	6.95	7.61	6094644
2021-01-05	7.67	7.78	7.41	7.52	4570228
2021-01-06	8.49	9.07	8.11	8.65	16559497
2021-01-07	9.12	9.37	8.78	8.81	10473525
2021-01-08	8.88	9.09	8.60	9.06	5245386
2021-01-11	8.85	10.00	8.81	9.80	8302982
2021-01-12	9.91	10.08	9.56	9.76	5550185
2021-01-13	9.73	10.84	9.69	10.70	9588642
2021-01-14	10.91	11.62	10.90	11.26	9774139
2021-01-15	11.50	11.75	10.81	10.93	9244331
2021-01-19	11.13	11.20	10.73	11.09	4573449
2021-01-20	10.99	11.21	10.77	10.95	3050848
2021-01-21	10.95	11.03	10.64	10.74	3494378
2021-01-22	10.60	10.84	10.41	10.65	2825313
2021-01-25	10.54	10.62	9.81	9.91	5642571
2021-01-26	9.93	10.61	9.92	10.38	5212652
2021-01-27	10.09	10.82	9.97	10.34	4931067
2021-01-28	10.38	10.74	10.12	10.48	3858271
2021-01-29	10.45	11.07	10.23	10.35	5436889
2021-02-01	10.36	10.47	10.02	10.20	2873298
2021-02-02	10.35	11.60	10.20	11.35	9871844
2021-02-03	11.67	12.75	11.53	12.25	12646899
2021-02-04	12.40	12.77	11.65	12.19	6345443
2021-02-05	12.29	12.40	11.88	12.01	3803889
2021-02-08	12.16	12.93	12.08	12.82	6114683
2021-02-09	13.16	14.08	12.97	13.59	14040542
2021-02-10	15.60	15.83	13.83	15.55	30221817
2021-02-11	15.37	15.40	12.02	12.15	25226675
2021-02-12	11.65	13.09	11.20	12.27	23371838
2021-02-16	12.82	13.47	12.54	13.19	11061333
2021-02-17	12.91	12.97	12.20	12.48	6293458
2021-02-18	12.30	12.68	11.71	11.72	6125928
2021-02-19	11.79	12.38	11.77	12.30	4608922
2021-02-22	11.88	12.18	11.67	11.69	4551641
2021-02-23	11.20	11.28	10.10	11.13	6365575
2021-02-24	11.30	11.49	11.11	11.41	4466022
2021-02-25	11.41	11.48	10.72	10.79	4620404
2021-02-26	10.50	11.04	10.32	10.45	5245636
2021-03-01	10.61	11.17	10.55	11.03	3922109
2021-03-02	11.08	11.67	10.58	10.62	6069368
2021-03-03	10.70	10.84	10.21	10.31	3732470
2021-03-04	10.14	10.40	9.37	9.64	6799965
2021-03-05	9.67	9.75	8.66	9.48	5733131
2021-03-08	9.50	9.79	9.18	9.44	3046408
2021-03-09	9.76	10.08	9.66	9.96	3345612
2021-03-10	10.16	10.32	9.50	9.73	3708254
2021-03-11	9.95	10.52	9.83	10.48	4363033
2021-03-12	10.19	10.49	9.97	10.34	4066894
2021-03-15	10.47	10.91	10.30	10.67	5139071
2021-03-16	10.91	10.94	10.04	10.19	3675912
2021-03-17	9.97	10.24	9.83	10.23	3977562
2021-03-18	10.19	10.45	9.76	9.79	3905074
2021-03-19	9.90	10.26	9.82	10.15	2133567
2021-03-22	10.21	10.21	9.67	9.75	2421868
2021-03-23	9.67	9.85	9.48	9.54	2400631
2021-03-24	9.59	9.70	9.25	9.26	3384325
2021-03-25	9.09	9.55	8.98	9.51	2802547
2021-03-26	9.56	9.63	9.11	9.29	2709132
2021-03-29	9.25	9.48	9.10	9.16	2584410
2021-03-30	9.09	9.32	8.96	9.30	1764623
2021-03-31	9.46	9.72	9.36	9.46	3165783
2021-04-01	9.63	9.87	9.40	9.41	2312609
2021-04-05	9.57	9.59	9.22	9.33	1583759
2021-04-06	9.30	9.34	9.06	9.13	1985343
2021-04-07	9.12	9.12	8.71	8.71	3046365
2021-04-08	8.77	8.87	8.55	8.79	1830293
2021-04-09	8.74	9.09	8.65	8.88	2786089
2021-04-12	8.69	8.72	8.12	8.17	3788367
2021-04-13	8.07	8.47	8.04	8.41	2688897
2021-04-14	8.36	8.40	8.16	8.24	1854873
2021-04-15	8.30	8.45	8.06	8.14	2456548
2021-04-16	8.19	8.38	7.94	8.36	2235486
2021-04-19	8.32	8.55	8.12	8.20	2283985
2021-04-20	8.22	8.31	7.65	7.71	3457882
2021-04-21	7.66	8.12	7.57	8.08	2104223
2021-04-22	8.11	8.24	7.99	8.03	2373190
2021-04-23	8.07	8.29	7.93	8.23	1506726
2021-04-26	8.26	8.41	8.10	8.36	1520410
2021-04-27	8.38	8.44	8.20	8.21	1178571
2021-04-28	8.11	8.51	7.96	8.42	2212990
2021-04-29	8.39	8.40	8.00	8.28	2437855
2021-04-30	8.11	8.34	8.05	8.14	1346180
2021-05-03	8.15	8.16	7.82	7.83	2435317
2021-05-04	7.77	7.97	7.54	7.96	2758907
2021-05-05	7.94	8.00	7.77	7.89	1902964
2021-05-06	7.83	7.84	7.49	7.62	2838190
2021-05-07	7.19	7.99	7.16	7.69	5174151
2021-05-10	7.68	7.70	7.26	7.29	3797690
2021-05-11	7.09	7.44	6.99	7.38	2998797
2021-05-12	7.37	7.49	7.12	7.16	2172324
2021-05-13	7.14	7.39	7.00	7.18	2747653
2021-05-14	7.20	7.39	7.13	7.29	1769592
2021-05-17	7.32	7.45	7.21	7.43	1801786
2021-05-18	7.47	7.63	7.42	7.53	1577995
2021-05-19	7.44	7.54	7.25	7.42	1555817
2021-05-20	7.49	7.64	7.33	7.42	1313847
2021-05-21	7.47	7.52	7.35	7.38	1182062
2021-05-24	7.40	7.44	7.22	7.34	1214108
2021-05-25	7.37	7.70	7.37	7.47	2037336
2021-05-26	7.53	7.84	7.44	7.77	1680728
2021-05-27	7.88	7.88	7.61	7.82	1946243
2021-05-28	7.89	9.01	7.87	9.01	15460998
2021-06-01	8.85	8.90	8.11	8.25	7180858
2021-06-02	8.36	8.98	8.25	8.97	6217772
2021-06-03	8.91	9.36	8.54	8.56	6901690
2021-06-04	8.79	8.97	8.54	8.61	4020069
2021-06-07	8.62	9.08	8.48	9.06	3170436
2021-06-08	9.20	9.24	8.69	8.95	3283649
2021-06-09	8.96	9.42	8.90	9.03	4257201
2021-06-10	9.11	9.12	8.62	8.76	2508941
2021-06-11	8.78	8.94	8.70	8.91	1954034
2021-06-14	9.05	9.36	8.77	8.87	3489600
2021-06-15	8.91	9.13	8.69	8.72	2240895
2021-06-16	8.71	8.74	8.46	8.61	1677171
2021-06-17	8.57	8.75	8.46	8.56	1669072
2021-06-18	8.52	8.63	8.32	8.35	1887898
2021-06-21	8.35	8.60	8.20	8.56	1976163
2021-06-22	8.52	8.55	8.36	8.52	1241799
2021-06-23	8.54	8.80	8.52	8.65	1353513
2021-06-24	8.79	9.09	8.67	9.03	2402188
2021-06-25	9.03	9.06	8.84	8.88	1463281
2021-06-28	8.90	9.12	8.86	8.89	2108236
2021-06-29	8.97	9.09	8.65	8.70	1934931
2021-06-30	8.67	8.80	8.44	8.60	2330629
2021-07-01	8.60	8.71	8.42	8.58	1361769
2021-07-02	8.62	8.62	8.27	8.35	1616579
2021-07-06	8.33	8.42	8.09	8.10	1797975
2021-07-07	8.10	8.14	7.73	8.00	2307994
2021-07-08	7.81	8.03	7.74	7.99	1187319
2021-07-09	8.05	8.13	7.90	8.07	1050152
2021-07-12	8.02	8.14	7.88	8.04	1305983
2021-07-13	8.15	8.60	8.09	8.11	2629984
2021-07-14	8.21	8.26	7.64	7.67	2122384
2021-07-15	7.72	7.74	7.39	7.54	1708513
2021-07-16	7.58	7.59	7.12	7.18	2041944
2021-07-19	7.04	7.18	6.95	7.16	2036205
2021-07-20	7.19	7.36	7.00	7.33	1035601
2021-07-21	7.34	7.49	7.28	7.43	923529
2021-07-22	7.48	7.50	7.21	7.23	893294
2021-07-23	7.24	7.25	7.05	7.15	871357
2021-07-26	7.10	7.38	7.05	7.29	1326589
2021-07-27	7.25	7.29	7.02	7.13	1351363
2021-07-28	7.25	7.69	7.18	7.64	2528373
2021-07-29	7.74	7.76	7.46	7.56	1248584
2021-07-30	7.50	7.60	7.36	7.37	850429
2021-08-02	7.39	7.61	7.32	7.33	967878
2021-08-03	7.35	7.40	7.27	7.39	901348
2021-08-04	7.29	7.42	7.10	7.11	1384179
2021-08-05	7.13	7.56	7.07	7.41	1795580
2021-08-06	7.40	7.48	7.08	7.31	1522839
2021-08-09	7.22	7.28	7.04	7.22	2051979
2021-08-10	7.17	7.33	7.06	7.24	1778620
2021-08-11	7.21	7.22	6.86	6.92	2661330
2021-08-12	6.95	6.95	6.57	6.64	3023508
2021-08-13	6.65	6.66	6.41	6.47	4230269
2021-08-16	6.38	6.56	6.30	6.42	2151899
2021-08-17	6.35	6.55	6.31	6.37	1303932
2021-08-18	6.39	6.72	6.25	6.40	1812383
2021-08-19	6.45	6.49	6.14	6.16	1987292
2021-08-20	6.15	6.33	6.13	6.17	1250096
2021-08-23	6.21	6.44	6.21	6.38	1219231
2021-08-24	6.42	6.60	6.34	6.59	1519314
2021-08-25	6.58	6.62	6.44	6.51	1154853
2021-08-26	6.53	6.60	6.35	6.41	1266677
2021-08-27	6.40	6.54	6.37	6.48	1110120
2021-08-30	6.51	6.51	6.35	6.41	1294504
2021-08-31	6.38	6.70	6.38	6.61	1741587
2021-09-01	6.62	6.72	6.44	6.47	1610778
2021-09-02	6.47	6.71	6.45	6.60	1492968
2021-09-03	6.61	6.68	6.44	6.50	1373189
2021-09-07	6.50	6.59	6.36	6.37	1150779
2021-09-08	6.36	6.36	6.14	6.16	1950909
2021-09-09	6.16	6.28	6.07	6.21	1656690
2021-09-10	6.24	6.25	6.12	6.13	1503621
2021-09-13	6.19	6.21	6.01	6.05	1470174
2021-09-14	6.06	6.10	5.80	5.83	2427139
2021-09-15	5.85	6.03	5.83	5.91	1376938
2021-09-16	5.91	5.98	5.87	5.93	954890
2021-09-17	5.88	5.98	5.79	5.98	1968153
2021-09-20	5.72	5.76	5.59	5.72	2229229
2021-09-21	5.74	5.82	5.63	5.67	1843589
2021-09-22	5.74	6.04	5.73	5.90	2165893
2021-09-23	6.02	6.17	6.00	6.00	1849151
2021-09-24	5.95	5.97	5.68	5.70	2225258
2021-09-27	5.68	5.94	5.65	5.89	2238078
2021-09-28	5.82	5.91	5.65	5.65	2009103
2021-09-29	5.69	5.71	5.58	5.60	1418997
2021-09-30	5.61	5.74	5.54	5.66	1620869
2021-10-01	5.70	5.70	5.52	5.64	1427691
2021-10-04	5.60	5.61	5.48	5.49	1896302
2021-10-05	5.50	5.67	5.45	5.48	1885871
2021-10-06	5.49	5.55	5.42	5.47	1899538
2021-10-07	5.50	5.70	5.41	5.58	1928632
2021-10-08	5.60	5.67	5.46	5.48	1233220
2021-10-11	5.47	5.50	5.37	5.37	1314713
2021-10-12	5.42	5.48	5.36	5.39	1142640
2021-10-13	5.42	5.50	5.37	5.44	1681783
2021-10-14	5.54	5.72	5.48	5.53	2477812
2021-10-15	5.55	5.58	5.44	5.48	1740796
2021-10-18	5.44	5.51	5.35	5.36	1780866
2021-10-19	5.37	5.83	5.34	5.81	4678994
2021-10-20	5.84	5.91	5.64	5.80	3121796
2021-10-21	5.78	6.05	5.77	5.95	3423350
2021-10-22	5.95	5.95	5.60	5.65	2002628
2021-10-25	5.62	5.64	5.50	5.56	2023062
2021-10-26	5.59	5.64	5.45	5.48	1841872
2021-10-27	5.47	5.54	5.29	5.29	1931873
2021-10-28	5.32	5.35	5.21	5.28	2105153
2021-10-29	5.27	5.35	5.19	5.19	2372641
2021-11-01	5.20	5.49	5.16	5.42	3043158
2021-11-02	5.41	5.42	5.23	5.36	2194962
2021-11-03	5.31	5.66	5.30	5.52	2238707
2021-11-04	5.56	5.62	5.39	5.41	2450008
2021-11-05	5.39	5.39	5.11	5.34	4875025
2021-11-08	5.68	6.79	5.64	6.71	14574640
2021-11-09	6.24	6.28	5.52	5.70	14509378
2021-11-10	5.54	5.76	5.43	5.47	6058772
2021-11-11	5.45	5.84	5.44	5.68	4262165
2021-11-12	5.81	6.27	5.73	6.26	8394703
2021-11-15	6.29	6.44	5.92	5.94	7379951
2021-11-16	5.90	5.93	5.61	5.81	3636116
2021-11-17	5.77	5.85	5.52	5.55	2961766
2021-11-18	5.49	5.49	4.86	4.89	7329644
2021-11-19	5.09	5.13	4.87	4.93	3292752
2021-11-22	4.92	4.92	4.64	4.69	3923799
2021-11-23	4.70	4.87	4.56	4.68	3060977
2021-11-24	4.67	4.91	4.57	4.81	2379644
2021-11-26	4.56	4.74	4.56	4.67	1947173
2021-11-29	4.70	4.70	4.38	4.46	3633137
2021-11-30	4.44	4.57	4.26	4.53	3161330
2021-12-01	4.60	4.61	4.21	4.21	3389137
2021-12-02	4.21	4.45	4.12	4.40	3453465
2021-12-03	4.40	4.40	4.12	4.16	2547323
2021-12-06	4.12	4.39	3.96	4.32	2675978
2021-12-07	4.38	4.59	4.36	4.51	2674541
2021-12-08	4.51	4.73	4.40	4.60	2150013
2021-12-09	4.54	4.66	4.43	4.49	1764004
2021-12-10	4.49	4.56	4.22	4.26	1974478
2021-12-13	4.20	4.23	4.02	4.16	2370346
2021-12-14	4.06	4.23	4.05	4.08	2140630
2021-12-15	4.08	4.14	3.88	4.11	2956872
2021-12-16	4.14	4.20	3.97	3.99	2525564
2021-12-17	3.94	4.34	3.90	4.31	3251300
2021-12-20	4.10	4.23	4.02	4.10	2159435
2021-12-21	4.10	4.35	4.08	4.27	2317027
2021-12-22	4.21	4.27	4.14	4.22	1881670
2021-12-23	4.21	4.35	4.16	4.26	2318775
2021-12-27	4.27	4.30	4.12	4.18	2031774
2021-12-28	4.12	4.17	3.93	3.96	3085285
2021-12-29	3.93	3.99	3.81	3.85	4436055
2021-12-30	3.80	4.18	3.79	4.01	4337258
2021-12-31	3.97	4.13	3.91	3.92	3271310
2022-01-03	3.99	4.29	3.94	4.20	2696341
2022-01-04	4.14	4.18	3.95	4.11	2775202
2022-01-05	4.06	4.19	3.85	3.86	2504343
2022-01-06	3.87	3.97	3.74	3.81	2913367
2022-01-07	3.83	4.03	3.82	3.90	1799396
2022-01-10	3.97	4.07	3.84	3.96	3202793
2022-01-11	3.94	4.15	3.88	4.06	2247707
2022-01-12	4.09	4.14	3.95	4.03	1595185
2022-01-13	4.03	4.06	3.88	3.90	1884127
2022-01-14	3.88	3.94	3.79	3.93	1915215
2022-01-18	3.83	3.86	3.67	3.68	3013882
2022-01-19	3.70	3.74	3.58	3.59	2487269
2022-01-20	3.62	3.77	3.56	3.57	2526976
2022-01-21	3.52	3.57	3.41	3.43	2689089
2022-01-24	3.30	3.44	3.12	3.43	3976204
2022-01-25	3.38	3.55	3.34	3.48	2147426
2022-01-26	3.54	3.59	3.37	3.41	2026104
2022-01-27	3.45	3.45	3.27	3.30	2177122
2022-01-28	3.28	3.51	3.22	3.41	2822592
2022-01-31	3.39	3.72	3.37	3.69	2047515
2022-02-01	3.70	3.88	3.66	3.83	2274453
2022-02-02	3.83	3.83	3.69	3.72	998371
2022-02-03	3.66	3.67	3.48	3.48	1670691
2022-02-04	3.49	3.65	3.43	3.63	1705412
2022-02-07	3.63	3.81	3.63	3.65	1398733
2022-02-08	3.67	3.73	3.59	3.72	1606094
2022-02-09	3.76	4.01	3.76	3.96	3056805
2022-02-10	3.86	4.09	3.78	3.94	2704008
2022-02-11	3.96	4.13	3.89	4.04	3369609
2022-02-14	3.94	4.06	3.79	3.81	2454027
2022-02-15	3.91	3.99	3.87	3.95	1551759
2022-02-16	3.96	4.04	3.85	3.98	1355080
2022-02-17	3.91	3.97	3.75	3.79	1304730
2022-02-18	3.82	3.83	3.48	3.53	3353707
2022-02-22	3.46	3.49	3.34	3.37	1766790
2022-02-23	3.40	3.49	3.32	3.33	1833280
2022-02-24	3.16	3.47	3.11	3.46	1785081
2022-02-25	3.47	3.55	3.41	3.54	1475041
2022-02-28	3.54	3.59	3.44	3.58	1401765
2022-03-01	3.52	3.59	3.40	3.45	1727707
2022-03-02	3.47	3.55	3.32	3.53	1875676
2022-03-03	3.53	3.56	3.30	3.30	1181890
2022-03-04	3.26	3.32	3.15	3.19	1324934
2022-03-07	3.16	3.21	3.06	3.07	1503939
2022-03-08	3.07	3.22	3.00	3.12	1844270
2022-03-09	3.20	3.31	3.13	3.18	2676252
2022-03-10	3.14	3.26	3.03	3.25	1854507
2022-03-11	3.26	3.30	3.09	3.09	995698
2022-03-14	3.10	3.11	2.96	3.00	2032196
2022-03-15	3.00	3.10	2.96	3.10	1661703
2022-03-16	3.13	3.34	3.12	3.34	1783462
2022-03-17	3.32	3.50	3.26	3.48	1422153
2022-03-18	3.46	3.67	3.44	3.61	1943866
2022-03-21	3.60	3.69	3.51	3.58	1637932
2022-03-22	3.60	3.78	3.59	3.69	2494479
2022-03-23	3.80	3.86	3.63	3.67	2133339
2022-03-24	3.69	4.08	3.57	3.99	7186475
2022-03-25	4.17	4.29	3.82	4.25	12736995
2022-03-28	4.00	4.10	3.83	3.95	4432132
2022-03-29	3.98	4.16	3.86	4.01	3811688
2022-03-30	4.12	4.31	4.01	4.07	3873104
2022-03-31	4.05	4.07	3.87	3.89	2112406
2022-04-01	3.94	4.05	3.85	3.90	3158758
2022-04-04	3.97	4.00	3.78	3.92	2289581
2022-04-05	3.92	3.97	3.79	3.82	1924428
2022-04-06	3.83	3.83	3.62	3.66	2406628
2022-04-07	3.74	3.75	3.49	3.57	2023990
2022-04-08	3.54	3.57	3.47	3.48	1317545
2022-04-11	3.41	3.48	3.31	3.42	1693208
2022-04-12	3.49	3.56	3.37	3.39	1332003
2022-04-13	3.40	3.49	3.34	3.49	1042261
2022-04-14	3.46	3.49	3.37	3.44	1344084
2022-04-18	3.45	3.45	3.21	3.26	1546353
2022-04-19	3.24	3.35	3.18	3.33	1437996
2022-04-20	3.37	3.37	3.19	3.21	1235904
2022-04-21	3.26	3.27	3.09	3.12	1502349
2022-04-22	3.12	3.19	3.02	3.06	1258643
2022-04-25	3.04	3.10	3.00	3.08	1495410
2022-04-26	3.05	3.06	2.91	2.91	1868183
2022-04-27	2.90	3.02	2.88	2.92	1730586
2022-04-28	2.96	3.08	2.84	3.04	1860610
2022-04-29	3.03	3.17	3.01	3.02	1342062
2022-05-02	3.01	3.13	2.95	3.13	1688479
2022-05-03	3.12	3.20	3.05	3.08	1096149
2022-05-04	3.08	3.25	2.98	3.24	1505295
2022-05-05	3.20	3.21	3.00	3.01	1144498
2022-05-06	3.00	3.04	2.89	2.96	1636281
2022-05-09	2.91	2.98	2.82	2.83	4010270
2022-05-10	2.98	3.37	2.96	3.18	5894282
2022-05-11	3.28	3.28	2.98	2.98	3351958
2022-05-12	2.95	3.17	2.89	3.09	4559748
2022-05-13	3.14	3.32	3.11	3.27	3361013
2022-05-16	3.28	3.49	3.23	3.43	3092406
2022-05-17	3.51	3.61	3.43	3.54	1653222
2022-05-18	3.52	3.54	3.32	3.32	1256576
2022-05-19	3.32	3.50	3.28	3.42	1582593
2022-05-20	3.47	3.54	3.28	3.39	1205621
2022-05-23	3.43	3.44	3.17	3.18	1228112
2022-05-24	3.16	3.16	3.00	3.03	1569550
2022-05-25	3.02	3.13	3.00	3.04	1315012
2022-05-26	3.05	3.18	3.02	3.10	1492931
2022-05-27	3.02	3.17	2.90	3.05	2849993
2022-05-31	3.00	3.08	2.93	3.01	2062971
2022-06-01	3.01	3.06	2.85	2.86	3544111
2022-06-02	2.86	3.03	2.84	2.97	2201089
2022-06-03	2.93	2.94	2.85	2.91	1790967
2022-06-06	2.93	2.98	2.85	2.87	2353149
2022-06-07	2.80	3.11	2.80	3.03	3602556
2022-06-08	2.99	3.10	2.93	2.93	1459327
2022-06-09	2.92	2.92	2.80	2.82	2148213
2022-06-10	2.76	2.81	2.71	2.73	2031122
2022-06-13	2.64	2.76	2.58	2.59	2784754
2022-06-14	2.59	2.67	2.57	2.61	1448573
2022-06-15	2.64	2.75	2.62	2.72	1519757
2022-06-16	2.64	2.73	2.59	2.68	2314478
2022-06-17	2.70	2.81	2.69	2.76	2030578
2022-06-21	2.81	2.86	2.78	2.79	1523855
2022-06-22	2.76	2.89	2.75	2.78	1375947
2022-06-23	2.79	2.96	2.77	2.95	1622058
2022-06-24	2.99	3.15	2.96	3.11	1996983
2022-06-27	3.11	3.12	3.00	3.09	1364299
2022-06-28	3.08	3.14	3.01	3.04	1263711
2022-06-29	3.03	3.05	2.87	2.88	985038
2022-06-30	2.85	2.86	2.74	2.82	1525199
2022-07-01	2.80	2.90	2.79	2.86	738406
2022-07-05	2.82	2.98	2.77	2.97	1710800
2022-07-06	2.95	3.06	2.94	3.01	1773505
2022-07-07	3.05	3.12	2.97	3.11	1789660
2022-07-08	3.09	3.27	3.04	3.13	1627000
2022-07-11	3.09	3.18	2.96	2.96	1239645
2022-07-12	2.98	3.01	2.92	2.99	1072650
2022-07-13	2.94	3.04	2.91	2.99	828586
2022-07-14	2.95	3.14	2.84	3.12	3728676
2022-07-15	3.13	3.18	2.90	2.94	1900369
2022-07-18	2.96	3.12	2.92	3.01	2681882
2022-07-19	3.04	3.15	2.92	2.98	3550037
2022-07-20	3.00	3.33	2.96	3.31	6262511
2022-07-21	3.33	3.37	3.17	3.27	3548356
2022-07-22	3.30	3.30	3.01	3.04	2151900
2022-07-25	3.04	3.11	2.89	3.05	2131221
2022-07-26	3.02	3.03	2.92	2.93	1588472
2022-07-27	2.99	2.99	2.88	2.97	1707822
2022-07-28	2.99	3.13	2.96	3.11	2300494
2022-07-29	3.08	3.18	3.02	3.15	1600937
2022-08-01	3.16	3.24	3.07	3.18	1673385
2022-08-02	3.16	3.36	3.16	3.31	2512490
2022-08-03	3.32	3.46	3.29	3.42	1781712
2022-08-04	3.43	3.49	3.34	3.42	1702589
2022-08-05	3.34	3.43	3.28	3.41	1047671
2022-08-08	3.43	3.60	3.42	3.58	2688441
2022-08-09	3.34	3.36	3.07	3.09	3674049
2022-08-10	3.14	3.15	2.98	3.03	3588100
2022-08-11	3.07	3.23	3.04	3.05	2645915
2022-08-12	3.11	3.19	3.02	3.17	1876526
2022-08-15	3.15	3.40	3.14	3.40	2935233
2022-08-16	3.37	3.48	3.29	3.41	1891412
2022-08-17	3.37	3.44	3.19	3.19	3242393
2022-08-18	3.18	3.18	3.05	3.08	1329968
2022-08-19	3.06	3.06	2.94	2.94	2432868
2022-08-22	2.92	2.95	2.87	2.92	1807370
2022-08-23	2.92	2.96	2.90	2.92	1337101
2022-08-24	2.94	3.11	2.91	3.10	1906882
2022-08-25	3.16	3.35	3.13	3.33	2583942
2022-08-26	3.29	3.32	3.10	3.13	1653863
2022-08-29	3.07	3.22	3.07	3.16	1141577
2022-08-30	3.21	3.21	2.97	2.97	1667476
2022-08-31	3.00	3.08	2.94	3.05	1784767
2022-09-01	3.02	3.04	2.88	2.96	1580262
2022-09-02	3.00	3.01	2.93	2.97	1438810
2022-09-06	2.90	2.97	2.85	2.89	1653002
2022-09-07	2.86	2.97	2.84	2.96	1082688
2022-09-08	2.91	3.09	2.90	3.06	1205849
2022-09-09	3.09	3.25	3.07	3.18	1932475
2022-09-12	3.18	3.28	3.18	3.27	1604540
2022-09-13	3.13	3.19	3.09	3.09	1365659
2022-09-14	3.09	3.12	3.02	3.11	702357
2022-09-15	3.06	3.24	3.06	3.19	949811
2022-09-16	3.12	3.13	3.01	3.05	1206809
2022-09-19	3.01	3.08	2.98	3.06	697147
2022-09-20	3.04	3.06	2.97	3.01	844380
2022-09-21	3.02	3.08	2.97	2.99	960410
2022-09-22	2.97	3.00	2.85	2.86	2019158
2022-09-23	2.83	2.88	2.76	2.86	1408788
2022-09-26	2.83	2.99	2.83	2.83	1161924
2022-09-27	2.87	2.95	2.84	2.90	2060657
2022-09-28	2.91	3.10	2.89	3.09	1625784
2022-09-29	3.01	3.04	2.91	2.93	1300401
2022-09-30	2.91	2.94	2.81	2.82	1492575
2022-10-03	2.85	2.94	2.77	2.93	1113379
2022-10-04	2.97	3.07	2.96	3.01	1282835
2022-10-05	2.96	2.98	2.90	2.96	482212
2022-10-06	2.96	3.40	2.89	3.36	8117207
2022-10-07	3.36	3.37	2.82	2.84	7639375
2022-10-10	2.89	2.89	2.74	2.75	1483335
2022-10-11	2.80	2.81	2.62	2.71	2521628
2022-10-12	2.70	2.76	2.63	2.74	1995629
2022-10-13	2.67	2.87	2.61	2.81	1755098
2022-10-14	2.85	2.91	2.78	2.80	1255856
2022-10-17	2.81	2.98	2.81	2.93	1570488
2022-10-18	2.99	3.03	2.93	2.95	918174
2022-10-19	2.94	2.96	2.85	2.86	666464
2022-10-20	2.86	2.95	2.84	2.87	685005
2022-10-21	2.86	2.96	2.82	2.94	982914
2022-10-24	2.92	2.97	2.87	2.94	1597623
2022-10-25	2.90	3.18	2.90	3.15	3179002
2022-10-26	3.12	3.25	3.09	3.12	1712404
2022-10-27	3.11	3.21	3.08	3.08	1186956
2022-10-28	3.10	3.12	3.00	3.09	1383759
2022-10-31	3.10	3.34	3.06	3.31	2778419
2022-11-01	3.31	3.36	3.23	3.23	1374256
2022-11-02	3.20	3.22	2.96	2.97	2120266
2022-11-03	2.95	3.09	2.92	3.06	1720368
2022-11-04	3.08	3.14	2.96	3.08	2291740
2022-11-07	2.96	2.96	2.75	2.79	4098764
2022-11-08	2.80	2.81	2.71	2.77	2391299
2022-11-09	2.73	2.85	2.67	2.74	2321601
2022-11-10	2.81	2.92	2.81	2.88	2462737
2022-11-11	2.88	3.08	2.86	3.05	2720835
2022-11-14	3.08	3.12	2.96	3.02	2564579
2022-11-15	3.08	3.17	3.04	3.07	2222355
2022-11-16	3.06	3.08	2.92	2.95	1774738
2022-11-17	2.95	2.98	2.89	2.95	1474194
2022-11-18	3.09	3.15	3.02	3.12	2727656
2022-11-21	3.09	3.16	3.07	3.10	1423161
2022-11-22	3.22	3.22	3.01	3.04	1525379
2022-11-23	3.03	3.11	3.03	3.07	898383
2022-11-25	3.06	3.14	3.05	3.13	494526
2022-11-28	3.15	3.24	3.00	3.01	1508366
2022-11-29	3.00	3.07	3.00	3.03	913036
2022-11-30	3.03	3.12	3.02	3.11	903109
2022-12-01	3.18	3.28	3.14	3.26	2172634
2022-12-02	3.18	3.51	3.15	3.46	3267018
2022-12-05	3.51	3.62	3.44	3.50	3358142
2022-12-06	3.50	3.50	3.02	3.03	2990077
2022-12-07	3.02	3.05	2.89	2.89	1725386
2022-12-08	2.89	2.92	2.78	2.89	2342598
2022-12-09	2.96	2.98	2.84	2.85	2318268
2022-12-12	2.84	2.97	2.84	2.89	1468215
2022-12-13	3.00	3.04	2.82	2.85	1796690
2022-12-14	2.85	2.87	2.77	2.83	1301755
2022-12-15	2.82	2.85	2.77	2.80	1514733
2022-12-16	2.79	2.87	2.78	2.85	1532067
2022-12-19	2.88	2.88	2.65	2.72	2437433
2022-12-20	2.68	2.76	2.62	2.64	1722313
2022-12-21	2.61	2.69	2.58	2.68	1461437
2022-12-22	2.65	2.66	2.54	2.63	1127229
2022-12-23	2.60	2.61	2.51	2.54	1458766
2022-12-27	2.51	2.55	2.47	2.49	1982596
2022-12-28	2.47	2.55	2.45	2.49	1590407
2022-12-29	2.52	2.54	2.47	2.54	1500720
2022-12-30	2.52	2.56	2.48	2.54	1607870
2023-01-03	2.53	2.62	2.48	2.50	1150494
2023-01-04	2.50	2.61	2.50	2.60	1550545
2023-01-05	2.54	2.55	2.49	2.51	787510
2023-01-06	2.51	2.57	2.48	2.54	796480
2023-01-09	2.57	2.62	2.49	2.50	1188806
2023-01-10	2.47	2.54	2.44	2.45	1379437
2023-01-11	2.46	2.52	2.44	2.51	1652557
2023-01-12	2.49	2.57	2.43	2.56	1497686
2023-01-13	2.51	2.55	2.49	2.54	880879
2023-01-17	2.54	2.57	2.46	2.51	1348556
2023-01-18	2.50	2.56	2.46	2.47	1839040
2023-01-19	2.45	2.48	2.40	2.42	1554309
2023-01-20	2.41	2.50	2.39	2.50	1821397
2023-01-23	2.50	2.54	2.49	2.52	1336165
2023-01-24	2.51	2.52	2.44	2.45	1119820
2023-01-25	2.43	2.47	2.39	2.45	1633415
2023-01-26	2.46	2.51	2.41	2.43	1825148
2023-01-27	2.43	2.50	2.41	2.49	1754738
2023-01-30	2.46	2.51	2.42	2.44	1677586
2023-01-31	2.44	2.53	2.44	2.52	1876543
2023-02-01	2.50	2.55	2.45	2.51	2248063
2023-02-02	2.51	2.61	2.50	2.58	2796517
2023-02-03	2.53	2.57	2.49	2.49	1531228
2023-02-06	2.48	2.51	2.42	2.43	1048116
2023-02-07	2.43	2.45	2.38	2.45	1530493
2023-02-08	2.43	2.47	2.38	2.39	1508859
2023-02-09	2.39	2.40	2.28	2.33	2572197
2023-02-10	2.31	2.32	2.24	2.27	1967612
2023-02-13	2.25	2.30	2.24	2.29	1714622
2023-02-14	2.25	2.30	2.22	2.30	1872076
2023-02-15	2.27	2.36	2.26	2.35	1822477
2023-02-16	2.32	2.36	2.28	2.30	1621866
2023-02-17	2.29	2.30	2.24	2.30	1553419
2023-02-21	2.25	2.27	2.18	2.19	1276071
2023-02-22	2.19	2.21	2.13	2.17	2045613
2023-02-23	2.18	2.20	2.11	2.19	1379095
2023-02-24	2.14	2.17	2.09	2.10	1324721
2023-02-27	2.10	2.12	2.07	2.10	1971662
2023-02-28	2.06	2.20	1.97	2.17	5952070
2023-03-01	2.15	2.20	2.11	2.12	2348256
2023-03-02	2.09	2.11	2.07	2.08	2417352
2023-03-03	2.10	2.14	2.08	2.12	1876482
2023-03-06	2.11	2.13	2.06	2.07	1714726
2023-03-07	2.04	2.10	1.99	2.06	3513144
2023-03-08	2.05	2.06	1.91	1.96	3758499
2023-03-09	1.98	2.00	1.93	1.96	2712559
2023-03-10	1.95	1.96	1.90	1.93	2129710
2023-03-13	1.90	1.99	1.90	1.96	1500042
2023-03-14	1.95	2.00	1.94	1.99	767145
2023-03-15	1.95	1.99	1.91	1.94	943759
2023-03-16	1.93	2.04	1.89	2.02	1971417
2023-03-17	2.02	2.02	1.93	1.95	1407310
2023-03-20	1.94	1.94	1.85	1.87	1287098
2023-03-21	1.87	1.97	1.87	1.94	1472249
2023-03-22	1.92	1.97	1.89	1.89	1917234
2023-03-23	1.92	1.95	1.89	1.93	1062676
2023-03-24	1.91	1.95	1.88	1.94	734372
2023-03-27	1.94	1.98	1.92	1.96	1036670
2023-03-28	1.93	1.95	1.86	1.90	1250014
2023-03-29	1.91	1.96	1.89	1.92	1197841
2023-03-30	1.95	1.95	1.89	1.89	669999
2023-03-31	1.90	1.94	1.89	1.94	1187675
2023-04-03	1.91	1.97	1.91	1.95	1132920
2023-04-04	1.94	1.95	1.87	1.89	1562542
2023-04-05	1.90	1.90	1.81	1.83	1184082
2023-04-06	1.84	1.86	1.82	1.85	846245
2023-04-10	1.83	1.92	1.81	1.91	1255782
2023-04-11	1.88	1.90	1.85	1.87	709211
2023-04-12	1.87	1.89	1.81	1.82	1693173
2023-04-13	1.86	1.92	1.85	1.89	1332246
2023-04-14	1.88	1.91	1.85	1.86	1062865
2023-04-17	1.85	1.97	1.85	1.96	1790477
2023-04-18	1.97	2.06	1.95	2.04	2540408
2023-04-19	2.00	2.03	1.94	1.94	947321
2023-04-20	1.92	1.93	1.82	1.83	1511159
2023-04-21	1.83	1.85	1.80	1.81	1038823
2023-04-24	1.80	1.83	1.77	1.80	953898
2023-04-25	1.80	1.80	1.74	1.76	972146
2023-04-26	1.75	1.76	1.70	1.73	1014022
2023-04-27	1.83	1.89	1.79	1.84	2363384
2023-04-28	1.84	1.89	1.82	1.87	1073563
2023-05-01	1.86	1.89	1.84	1.88	1081201
2023-05-02	1.88	1.88	1.81	1.85	741815
2023-05-03	1.85	1.91	1.85	1.88	729196
2023-05-04	1.85	1.95	1.82	1.92	1444782
2023-05-05	1.95	2.03	1.95	2.01	1281139
2023-05-08	2.01	2.02	1.96	1.99	1155856
2023-05-09	1.94	1.98	1.85	1.86	851370
2023-05-10	1.88	1.90	1.85	1.88	709192
2023-05-11	1.86	1.89	1.76	1.76	1142835
2023-05-12	1.76	1.79	1.70	1.73	985616
2023-05-15	1.73	1.77	1.70	1.76	740827
2023-05-16	1.72	1.74	1.68	1.72	1053731
2023-05-17	1.71	1.76	1.67	1.75	880027
2023-05-18	1.75	1.85	1.73	1.82	2167374
2023-05-19	1.82	1.92	1.81	1.91	1644282
2023-05-22	1.90	2.03	1.90	1.98	1342623
2023-05-23	1.95	1.99	1.88	1.89	940988
2023-05-24	1.89	1.91	1.84	1.88	934343
2023-05-25	1.89	1.89	1.77	1.80	885749
2023-05-26	1.81	1.81	1.76	1.77	905612
2023-05-30	1.78	1.78	1.72	1.75	1278946
2023-05-31	1.76	1.77	1.69	1.75	1291819
2023-06-01	1.75	1.76	1.69	1.74	858720
2023-06-02	1.78	1.78	1.74	1.75	888460
2023-06-05	1.75	1.75	1.68	1.70	648897
2023-06-06	1.69	1.75	1.66	1.75	857939
2023-06-07	1.75	1.79	1.72	1.74	806359
2023-06-08	1.74	1.74	1.68	1.70	727182
2023-06-09	1.69	1.70	1.66	1.67	1044864
2023-06-12	1.67	1.76	1.66	1.75	902801
2023-06-13	1.75	1.79	1.73	1.76	1234201
2023-06-14	1.76	1.81	1.72	1.73	1181350
2023-06-15	1.72	1.73	1.69	1.73	512401
2023-06-16	1.70	1.72	1.67	1.71	718572
2023-06-20	1.70	1.72	1.67	1.71	766171
2023-06-21	1.70	1.85	1.68	1.83	2630472
2023-06-22	1.84	1.91	1.79	1.90	2368275
2023-06-23	1.85	1.88	1.79	1.81	1707860
2023-06-26	1.83	1.89	1.81	1.86	1974709
2023-06-27	1.84	1.89	1.80	1.87	1463492
2023-06-28	1.87	1.89	1.81	1.89	1060957
2023-06-29	1.87	1.94	1.86	1.92	786624
2023-06-30	1.91	1.98	1.89	1.97	1126656
2023-07-03	1.98	2.05	1.97	2.04	1473427
2023-07-05	2.04	2.05	1.93	1.96	1805181
2023-07-06	1.94	2.35	1.86	1.88	10147475
2023-07-07	1.91	2.04	1.86	2.01	5110079
2023-07-10	2.02	2.09	1.97	2.06	3022909
2023-07-11	2.06	2.13	2.02	2.02	3061207
2023-07-12	2.05	2.07	1.99	2.00	1759383
2023-07-13	2.00	2.07	1.98	2.06	1994772
2023-07-14	2.07	2.07	1.91	1.91	2046872
2023-07-17	1.92	1.93	1.85	1.85	1551275
2023-07-18	1.85	1.91	1.84	1.87	821811
2023-07-19	1.85	1.94	1.85	1.92	1150563
2023-07-20	1.91	1.91	1.84	1.87	887975
2023-07-21	1.86	1.88	1.83	1.85	1036411
2023-07-24	1.83	1.87	1.81	1.85	917227
2023-07-25	1.83	1.83	1.80	1.80	752128
2023-07-26	1.84	1.88	1.80	1.81	1687827
2023-07-27	1.82	1.83	1.77	1.78	1977980
2023-07-28	1.76	1.86	1.76	1.84	1521825
2023-07-31	1.88	1.95	1.86	1.94	2755126
2023-08-01	1.94	1.94	1.86	1.91	1479884
2023-08-02	1.88	1.90	1.83	1.84	1212623
2023-08-03	1.84	1.90	1.81	1.87	1616534
2023-08-04	1.89	1.91	1.85	1.85	797294
2023-08-07	1.85	1.85	1.79	1.83	998109
2023-08-08	1.76	1.79	1.64	1.75	2736128
2023-08-09	1.75	1.82	1.74	1.76	1133684
2023-08-10	1.77	1.78	1.72	1.75	1232632
2023-08-11	1.72	1.75	1.72	1.73	861354
2023-08-14	1.73	1.74	1.69	1.73	1515704
2023-08-15	1.71	1.73	1.64	1.68	1791274
2023-08-16	1.69	1.81	1.65	1.80	2830773
2023-08-17	1.80	1.95	1.79	1.90	4751825
2023-08-18	1.88	1.95	1.84	1.86	2927305
2023-08-21	1.84	1.88	1.79	1.79	1350905
2023-08-22	1.79	1.85	1.76	1.76	1258802
2023-08-23	1.75	1.79	1.73	1.77	1073684
2023-08-24	1.75	1.76	1.69	1.70	1693959
2023-08-25	1.71	1.72	1.67	1.69	942006
2023-08-28	1.69	1.73	1.68	1.71	830659
2023-08-29	1.70	1.77	1.70	1.74	856764
2023-08-30	1.73	1.95	1.70	1.87	5832028
2023-08-31	1.90	2.10	1.87	2.05	7877782
2023-09-01	2.09	2.12	1.96	1.97	3139935
2023-09-05	1.97	2.14	1.93	2.06	5107597
2023-09-06	2.08	2.11	1.95	2.00	2707807
2023-09-07	1.99	2.11	1.93	2.08	2393024
2023-09-08	2.08	2.24	2.03	2.20	5684859
2023-09-11	2.39	2.39	2.39	2.39	100
2023-09-12	2.39	2.46	2.22	2.25	6386339
2023-09-13	2.26	2.59	2.23	2.44	8777580
2023-09-14	2.44	2.52	2.40	2.47	4703252
2023-09-15	2.59	2.64	2.35	2.39	6001014
2023-09-18	2.32	2.41	2.25	2.25	3188239
2023-09-19	2.25	2.32	2.20	2.21	2642100
2023-09-20	2.21	2.29	2.18	2.18	2518689
2023-09-21	2.16	2.20	2.11	2.12	2584236
2023-09-22	2.12	2.15	2.07	2.08	2118562
2023-09-25	2.06	2.20	2.04	2.18	3079823
2023-09-26	2.18	2.23	2.09	2.11	2230123
2023-09-27	2.07	2.22	2.03	2.07	3328602
2023-09-28	2.06	2.08	1.99	2.02	2437650
2023-09-29	2.03	2.06	1.98	2.00	3148949
2023-10-02	2.00	2.04	1.96	1.96	1133122
2023-10-03	1.93	1.98	1.90	1.95	1925158
2023-10-04	1.94	2.04	1.90	2.00	1891245
2023-10-05	2.00	2.05	1.98	2.00	1502709
2023-10-06	1.94	2.05	1.94	1.99	1572858
2023-10-09	1.97	1.98	1.90	1.97	1287969
2023-10-10	1.97	2.06	1.97	2.00	1230154
2023-10-11	2.03	2.03	1.93	1.94	1295980
2023-10-12	1.94	1.94	1.87	1.87	1286384
2023-10-13	1.86	1.90	1.85	1.89	1163951
2023-10-16	1.88	1.90	1.85	1.88	782885
2023-10-17	1.87	1.92	1.87	1.89	1100270
2023-10-18	1.88	1.88	1.80	1.81	1336941
2023-10-19	1.79	1.80	1.74	1.75	1530056
2023-10-20	1.75	1.77	1.72	1.73	1125144
2023-10-23	1.72	1.78	1.70	1.75	1558751
2023-10-24	1.75	1.87	1.75	1.86	1887428
2023-10-25	1.84	1.85	1.78	1.78	1068459
2023-10-26	1.77	1.79	1.72	1.73	1422622
2023-10-27	1.75	1.76	1.71	1.72	1535695
2023-10-30	1.76	1.79	1.73	1.77	868956
2023-10-31	1.75	1.82	1.75	1.81	1261072
2023-11-01	1.83	1.83	1.72	1.74	795400
2023-11-02	1.76	1.85	1.76	1.83	1077424
2023-11-03	1.83	1.90	1.83	1.86	1799729
2023-11-06	1.87	1.94	1.83	1.90	2446160
2023-11-07	1.89	1.93	1.86	1.89	1386268
2023-11-08	1.94	2.07	1.88	2.00	2285338
2023-11-09	2.03	2.06	1.97	1.97	1901456
2023-11-10	1.97	2.10	1.92	2.06	2038037
2023-11-13	2.05	2.05	1.94	2.01	2643721
2023-11-14	2.02	2.06	1.97	2.00	2783465
2023-11-15	1.99	2.12	1.95	1.95	3478814
2023-11-16	1.96	1.99	1.86	1.87	3238618
2023-11-17	1.87	1.99	1.87	1.96	2506184
2023-11-20	1.97	2.09	1.95	2.09	2283445
2023-11-21	2.07	2.08	2.01	2.03	927100
2023-11-22	2.02	2.06	2.00	2.00	1141917
2023-11-24	2.00	2.07	2.00	2.05	515572
2023-11-27	2.06	2.06	1.95	1.95	786330
2023-11-28	1.94	1.97	1.91	1.95	1261042
2023-11-29	1.96	2.00	1.95	1.96	1092381
2023-11-30	1.95	2.03	1.90	2.02	2344264
2023-12-01	2.03	2.10	2.01	2.10	1748919
2023-12-04	2.04	2.20	2.02	2.19	4070984
2023-12-05	2.20	2.25	2.07	2.07	1644367
2023-12-06	2.08	2.13	2.06	2.07	1352091
2023-12-07	2.07	2.11	2.02	2.08	1198263
2023-12-08	2.05	2.11	2.04	2.10	1051232
2023-12-11	2.09	2.10	1.99	2.02	1252570
2023-12-12	2.01	2.02	1.88	1.90	1783062
2023-12-13	1.88	1.97	1.85	1.96	1833432
2023-12-14	1.97	2.04	1.95	2.00	1960488
2023-12-15	1.98	1.99	1.90	1.93	2001547
2023-12-18	1.93	1.95	1.87	1.88	1271146
2023-12-19	1.89	1.96	1.87	1.91	1298650
2023-12-20	1.89	2.02	1.86	1.86	2782255
2023-12-21	1.87	1.93	1.86	1.91	1625558
2023-12-22	1.91	2.07	1.89	1.99	3056179
2023-12-26	2.00	2.08	1.97	2.05	1829546
2023-12-27	2.04	2.09	2.02	2.03	1878892
2023-12-28	2.03	2.17	2.00	2.10	2996233
2023-12-29	2.10	2.15	2.03	2.09	2425983
2024-01-02	2.06	2.18	2.05	2.11	2763129
2024-01-03	2.12	2.22	2.07	2.14	5026188
2024-01-04	2.14	2.17	2.07	2.13	1846489
2024-01-05	2.13	2.20	2.08	2.18	2124204
2024-01-08	2.20	2.25	2.14	2.19	2771188
2024-01-09	2.27	2.27	2.06	2.08	2965771
2024-01-10	2.08	2.08	2.01	2.04	1765408
2024-01-11	2.01	2.03	1.97	2.01	1801403
2024-01-12	2.01	2.06	1.97	1.99	1798403
2024-01-16	2.01	2.13	1.98	2.04	4310749
2024-01-17	2.00	2.07	1.96	2.01	2361679
2024-01-18	2.03	2.03	1.93	1.96	1898970
2024-01-19	1.96	2.03	1.94	2.00	2137623
2024-01-22	2.01	2.07	1.98	2.06	2262328
2024-01-23	2.06	2.10	2.04	2.05	1802215
2024-01-24	2.08	2.08	2.00	2.01	2355071
2024-01-25	2.03	2.03	1.98	2.03	1824589
2024-01-26	2.02	2.05	1.96	1.96	1833377
2024-01-29	1.96	2.06	1.93	2.06	1954579
2024-01-30	2.04	2.06	1.99	2.00	1996807
2024-01-31	1.97	2.06	1.97	2.00	2249287
2024-02-01	2.02	2.19	2.01	2.16	3843296
2024-02-02	2.14	2.16	2.05	2.09	1622654
2024-02-05	2.06	2.06	2.00	2.05	1461687
2024-02-06	2.04	2.18	2.03	2.16	2922365
2024-02-07	2.19	2.25	2.13	2.14	2532237
2024-02-08	2.15	2.20	2.10	2.16	2288862
2024-02-09	2.17	2.26	2.17	2.21	2230065
2024-02-12	2.23	2.26	2.16	2.17	1522433
2024-02-13	2.12	2.15	2.08	2.11	3101591
2024-02-14	2.13	2.16	2.06	2.11	2472924
2024-02-15	2.12	2.23	2.12	2.20	2312907
2024-02-16	2.18	2.29	2.17	2.27	2849964
2024-02-20	2.27	2.27	2.18	2.21	2069546
2024-02-21	2.21	2.22	2.15	2.19	1957371
2024-02-22	2.17	2.26	2.16	2.22	997159
2024-02-23	2.25	2.26	2.17	2.23	1265874
2024-02-26	2.25	2.30	2.21	2.24	1590447
2024-02-27	2.26	2.31	2.24	2.30	2089749
2024-02-28	2.31	2.32	2.25	2.26	1667933
2024-02-29	2.15	2.20	1.97	2.08	4681681
2024-03-01	2.05	2.10	2.01	2.02	1634617
2024-03-04	2.01	2.03	1.93	1.93	2548761
2024-03-05	1.92	1.97	1.89	1.97	2274243
2024-03-06	1.97	2.00	1.93	1.96	1600710
2024-03-07	1.96	1.99	1.91	1.97	1283130
2024-03-08	1.98	2.07	1.97	1.99	1733721
2024-03-11	1.99	2.02	1.95	1.98	1470726
2024-03-12	1.97	2.03	1.95	1.97	1590017
2024-03-13	1.96	2.03	1.96	2.02	1364569
2024-03-14	2.02	2.03	1.97	1.98	1374999
2024-03-15	2.00	2.11	1.99	2.10	3040601
2024-03-18	2.15	2.24	2.08	2.23	3803908
2024-03-19	2.20	2.31	2.12	2.29	2343980
2024-03-20	2.31	2.40	2.28	2.36	3279480
2024-03-21	2.36	2.44	2.32	2.39	3177088
2024-03-22	2.40	2.64	2.39	2.61	7998125
2024-03-25	2.60	2.68	2.46	2.49	6338028
2024-03-26	2.47	2.73	2.45	2.64	6339987
2024-03-27	2.70	2.72	2.54	2.70	6046969
2024-03-28	2.74	2.77	2.61	2.61	4984361
2024-04-01	2.60	2.68	2.57	2.64	3241278
2024-04-02	2.65	2.71	2.60	2.65	3552497
2024-04-03	2.64	2.90	2.61	2.88	7048962
2024-04-04	2.99	2.99	2.73	2.75	9959546
2024-04-05	2.74	2.81	2.59	2.68	3696753
2024-04-08	2.71	2.87	2.67	2.70	3586082
2024-04-09	2.57	2.69	2.52	2.67	4931394
2024-04-10	2.62	2.74	2.58	2.61	2713978
2024-04-11	2.60	2.65	2.48	2.54	2564990
2024-04-12	2.51	2.63	2.49	2.51	2661659
2024-04-15	2.49	2.58	2.39	2.44	3864419
2024-04-16	2.39	2.50	2.35	2.44	2246047
2024-04-17	2.43	2.50	2.34	2.42	3068630
2024-04-18	2.41	2.46	2.38	2.41	3944529
2024-04-19	2.37	2.45	2.34	2.37	3872547
2024-04-22	2.33	2.38	2.17	2.36	5984052
2024-04-23	2.35	2.50	2.33	2.47	2332268
2024-04-24	2.46	2.55	2.43	2.48	2520270
2024-04-25	2.45	2.53	2.42	2.50	1409701
2024-04-26	2.51	2.65	2.51	2.59	2348830
2024-04-29	2.59	2.67	2.51	2.55	2575354
2024-04-30	2.53	2.98	2.49	2.94	10845723
2024-05-01	2.91	2.91	2.66	2.71	6742067
2024-05-02	2.75	2.89	2.63	2.66	4152144
2024-05-03	2.70	2.77	2.64	2.68	2528486
2024-05-06	2.74	2.79	2.64	2.65	2275498
2024-05-07	2.64	2.68	2.60	2.64	1600088
2024-05-08	2.61	2.62	2.54	2.58	2323318
2024-05-09	2.66	2.91	2.66	2.85	5257349
2024-05-10	2.89	2.93	2.76	2.77	2760133
2024-05-13	2.80	2.96	2.80	2.93	2719775
2024-05-14	2.95	3.12	2.92	2.93	4386477
2024-05-15	2.98	3.01	2.89	2.90	2600970
2024-05-16	2.90	3.14	2.88	3.02	7148150
2024-05-17	3.08	3.12	2.89	2.90	5879503
2024-05-20	2.90	2.90	2.72	2.78	2194645
2024-05-21	2.78	2.84	2.75	2.77	1616761
2024-05-22	2.76	2.83	2.75	2.79	1163631
2024-05-23	2.81	2.81	2.61	2.64	1664194
2024-05-24	2.64	2.71	2.63	2.64	929008
2024-05-28	2.69	2.69	2.62	2.68	1065200
2024-05-29	2.66	2.66	2.55	2.56	1043470
2024-05-30	2.57	2.64	2.49	2.50	1361008
2024-05-31	2.49	2.59	2.49	2.59	1443266
2024-06-03	2.58	2.61	2.50	2.52	819877
2024-06-04	2.53	2.56	2.49	2.50	639219
2024-06-05	2.51	2.58	2.48	2.57	869923
2024-06-06	2.54	2.57	2.48	2.50	1121043
2024-06-07	2.46	2.51	2.43	2.43	1051124
2024-06-10	2.43	2.51	2.40	2.49	831996
2024-06-11	2.46	2.50	2.46	2.48	689922
2024-06-12	2.49	2.54	2.48	2.50	899996
2024-06-13	2.52	2.56	2.44	2.46	1002507
2024-06-14	2.42	2.45	2.36	2.38	899723
2024-06-17	2.38	2.40	2.31	2.34	807216
2024-06-18	2.32	2.36	2.30	2.31	739925
2024-06-20	2.30	2.35	2.27	2.33	1568264
2024-06-21	2.32	2.37	2.31	2.33	896903
2024-06-24	2.29	2.39	2.27	2.31	1084265
2024-06-25	2.30	2.32	2.27	2.27	868037
2024-06-26	2.26	2.33	2.25	2.32	660251
2024-06-27	2.30	2.41	2.29	2.34	2250300
2024-06-28	2.37	2.37	2.26	2.33	1507819
2024-07-01	2.33	2.34	2.28	2.30	543045
2024-07-02	2.31	2.33	2.24	2.27	840867
2024-07-03	2.27	2.37	2.26	2.32	897084
2024-07-05	2.31	2.31	2.21	2.23	1173667
2024-07-08	2.24	2.27	2.22	2.25	664132
2024-07-09	2.25	2.29	2.22	2.24	706883
2024-07-10	2.24	2.31	2.23	2.31	917128
2024-07-11	2.30	2.39	2.29	2.38	1011440
2024-07-12	2.41	2.44	2.39	2.41	635253
2024-07-15	2.40	2.43	2.31	2.38	1253626
2024-07-16	2.40	2.46	2.37	2.42	1068175
2024-07-17	2.40	2.53	2.40	2.45	1109578
2024-07-18	2.45	2.48	2.34	2.35	943547
2024-07-19	2.34	2.41	2.33	2.38	551217
2024-07-22	2.39	2.49	2.36	2.49	1260137
2024-07-23	2.41	2.54	2.40	2.49	1165877
2024-07-24	2.50	2.50	2.35	2.37	815009
2024-07-25	2.38	2.47	2.36	2.42	890264
2024-07-26	2.43	2.45	2.40	2.42	401801
2024-07-29	2.43	2.49	2.38	2.39	708307
2024-07-30	2.40	2.50	2.39	2.43	1124285
2024-07-31	2.43	2.50	2.40	2.45	801796
2024-08-01	2.46	2.48	2.32	2.35	911175
2024-08-02	2.30	2.34	2.26	2.29	1064285
2024-08-05	2.11	2.24	2.10	2.19	1272477
2024-08-06	2.19	2.28	2.19	2.25	1437577
2024-08-07	2.26	2.29	2.21	2.22	1062688
2024-08-08	2.20	2.35	2.12	2.32	1428996
2024-08-09	2.29	2.30	2.16	2.20	1517468
2024-08-12	2.20	2.20	2.16	2.16	815167
2024-08-13	2.17	2.35	2.17	2.33	1935005
2024-08-14	2.32	2.40	2.31	2.35	1329609
2024-08-15	2.37	2.45	2.35	2.41	855557
2024-08-16	2.42	2.46	2.40	2.45	961706
2024-08-19	2.43	2.44	2.34	2.41	903655
2024-08-20	2.41	2.45	2.31	2.36	742162
2024-08-21	2.36	2.42	2.34	2.39	538988
2024-08-22	2.41	2.42	2.30	2.31	979078
2024-08-23	2.31	2.37	2.31	2.34	655623
2024-08-26	2.33	2.35	2.28	2.30	625769
2024-08-27	2.22	2.25	2.17	2.20	1231578
2024-08-28	2.18	2.21	2.13	2.15	1024287
2024-08-29	2.17	2.24	2.16	2.20	693643
2024-08-30	2.20	2.27	2.20	2.26	630059
2024-09-03	2.31	2.35	2.23	2.24	951066
2024-09-04	2.21	2.25	2.18	2.19	553318
2024-09-05	2.20	2.22	2.15	2.17	814129
2024-09-06	2.15	2.18	2.10	2.14	1317307
2024-09-09	2.19	2.26	2.17	2.21	1566541
2024-09-10	2.22	2.22	2.15	2.20	632162
2024-09-11	2.20	2.21	2.15	2.18	691164
2024-09-12	2.19	2.19	2.15	2.16	622350
2024-09-13	2.16	2.21	2.16	2.18	743139
2024-09-16	2.19	2.26	2.18	2.24	628652
2024-09-17	2.24	2.28	2.21	2.26	928336
2024-09-18	2.24	2.35	2.23	2.27	1400407
2024-09-19	2.31	2.34	2.23	2.23	804892
2024-09-20	2.23	2.23	2.14	2.15	1030599
2024-09-23	2.16	2.17	2.09	2.15	1391595
2024-09-24	2.15	2.20	2.14	2.15	630635
2024-09-25	2.15	2.15	2.07	2.08	850776
2024-09-26	2.09	2.21	2.09	2.19	877502
2024-09-27	2.19	2.20	2.15	2.17	514188
2024-09-30	2.14	2.27	2.14	2.19	996289
2024-10-01	2.18	2.20	2.12	2.13	629688
2024-10-02	2.12	2.19	2.12	2.16	764583
2024-10-03	2.16	2.26	2.14	2.24	1574552
2024-10-04	2.25	2.27	2.23	2.24	961578
2024-10-07	2.23	2.26	2.20	2.20	730006
2024-10-08	2.20	2.22	2.15	2.17	757417
2024-10-09	2.16	2.16	2.11	2.12	431530
2024-10-10	2.12	2.13	2.06	2.11	734214
2024-10-11	2.10	2.22	2.10	2.21	827271
2024-10-14	2.22	2.22	2.18	2.20	422936
2024-10-15	2.20	2.21	2.15	2.16	452173
2024-10-16	2.15	2.19	2.15	2.16	352450
2024-10-17	2.16	2.17	2.14	2.15	320969
2024-10-18	2.15	2.18	2.14	2.18	433039
2024-10-21	2.17	2.18	2.13	2.13	368996
2024-10-22	2.12	2.31	2.11	2.29	2198495
2024-10-23	2.26	2.32	2.20	2.23	1606105
2024-10-24	2.22	2.27	2.17	2.19	1002071
2024-10-25	2.19	2.28	2.18	2.22	609884
2024-10-28	2.24	2.27	2.22	2.23	518042
2024-10-29	2.22	2.28	2.19	2.19	659598
2024-10-30	2.19	2.23	2.11	2.11	650712
2024-10-31	2.12	2.12	2.09	2.09	459277
2024-11-01	2.09	2.19	2.09	2.16	792407
2024-11-04	2.18	2.26	2.16	2.20	1411822
2024-11-05	2.19	2.25	2.12	2.22	1775113
2024-11-06	2.06	2.10	2.00	2.05	2847260
2024-11-07	2.05	2.08	2.03	2.06	955425
2024-11-08	2.06	2.06	1.98	2.00	1036798
2024-11-11	2.00	2.00	1.91	1.97	2107948
2024-11-12	2.08	2.34	2.06	2.26	5193716
2024-11-13	2.25	2.30	2.10	2.17	2562830
2024-11-14	2.15	2.17	2.06	2.07	996454
2024-11-15	2.07	2.11	2.01	2.01	1249361
2024-11-18	2.03	2.08	2.01	2.04	776752
2024-11-19	2.04	2.05	2.01	2.03	678819
2024-11-20	2.01	2.05	1.99	2.01	688010
2024-11-21	2.01	2.10	2.00	2.05	1252972
2024-11-22	2.06	2.11	2.03	2.08	688583
2024-11-25	2.09	2.20	2.08	2.13	1839141
2024-11-26	2.12	2.14	2.07	2.09	718111
2024-11-27	2.09	2.13	2.07	2.08	564934
2024-11-29	2.09	2.12	2.06	2.08	400771
2024-12-02	2.07	2.09	2.04	2.07	878806
2024-12-03	2.08	2.10	2.01	2.03	889811
2024-12-04	2.03	2.04	1.98	2.02	1170213
2024-12-05	2.01	2.07	2.00	2.03	1130428
2024-12-06	2.03	2.09	2.03	2.04	763607
2024-12-09	2.05	2.13	2.02	2.02	1328677
2024-12-10	2.03	2.05	2.00	2.01	1214366
2024-12-11	2.01	2.01	1.94	1.95	1566900
2024-12-12	1.95	1.98	1.92	1.96	1156651
2024-12-13	1.96	1.96	1.90	1.93	1525800
2024-12-16	1.93	2.00	1.91	1.93	1101150
2024-12-17	1.92	1.98	1.91	1.95	1022075
2024-12-18	1.97	1.99	1.88	1.89	1318216
2024-12-19	1.91	1.95	1.87	1.87	1033605
2024-12-20	1.87	1.97	1.86	1.95	1907963
2024-12-23	1.98	2.04	1.95	2.01	3031119
2024-12-24	2.02	2.03	1.99	2.00	958082
2024-12-26	2.00	2.04	1.99	2.01	747921
2024-12-27	2.01	2.03	1.95	1.98	1289015
2024-12-30	1.96	1.98	1.92	1.95	1690287
2024-12-31	1.94	2.03	1.94	2.02	1455627
2025-01-02	2.01	2.09	2.01	2.06	1804324
2025-01-03	2.05	2.11	2.04	2.07	1347437
2025-01-06	2.10	2.12	2.02	2.03	1371806
2025-01-07	2.03	2.06	1.99	2.02	1570282
2025-01-08	2.00	2.03	1.97	2.03	2239626
2025-01-10	1.99	2.00	1.94	1.98	1836244
2025-01-13	1.96	1.99	1.94	1.95	1129312
2025-01-14	1.95	1.97	1.93	1.95	1609130
2025-01-15	1.96	2.01	1.93	1.98	1237370
2025-01-16	1.98	2.00	1.95	1.97	887664
2025-01-17	1.98	2.00	1.97	1.99	1402196
2025-01-21	1.98	1.99	1.94	1.95	1159313
2025-01-22	1.95	1.95	1.91	1.92	1331514
2025-01-23	1.91	1.93	1.90	1.93	722403
2025-01-24	1.94	1.94	1.89	1.90	1148536
2025-01-27	1.89	1.90	1.86	1.89	1601786
2025-01-28	1.87	1.90	1.86	1.89	1036058
2025-01-29	1.88	1.91	1.86	1.88	995860
2025-01-30	1.88	1.95	1.88	1.93	1408815
2025-01-31	1.92	1.95	1.88	1.90	1403900
2025-02-03	1.86	1.88	1.83	1.85	1628683
2025-02-04	1.88	1.90	1.85	1.88	1535339
2025-02-05	1.92	2.12	1.92	2.05	5027242
2025-02-06	2.06	2.11	2.01	2.02	3653080
2025-02-07	2.00	2.00	1.92	1.93	1934713
2025-02-10	1.94	1.98	1.91	1.96	1615665
2025-02-11	1.96	1.98	1.93	1.97	1747605
2025-02-12	1.95	1.99	1.95	1.98	1237962
2025-02-13	2.00	2.01	1.97	2.00	1286259
2025-02-14	2.01	2.02	1.96	1.97	1039422
2025-02-18	1.95	1.99	1.94	1.95	1306512
2025-02-19	1.96	1.99	1.94	1.96	1202030
2025-02-20	1.95	1.96	1.92	1.94	795309
2025-02-21	1.95	1.98	1.93	1.97	1766161
2025-02-24	1.96	1.96	1.90	1.92	1543294
2025-02-25	1.91	1.93	1.89	1.89	1560319
2025-02-26	1.92	1.92	1.85	1.85	1831031
2025-02-27	1.89	2.03	1.88	2.00	3234593
2025-02-28	1.96	2.07	1.94	2.05	2991078
2025-03-03	2.02	2.06	1.96	1.97	1844522
2025-03-04	1.95	2.04	1.93	2.02	3073230
2025-03-05	2.01	2.07	1.99	2.03	2334474
2025-03-06	2.01	2.03	1.98	2.01	1035621
2025-03-07	2.00	2.03	1.98	1.99	1040968
2025-03-10	1.96	1.96	1.89	1.93	1493106
2025-03-11	1.91	1.92	1.87	1.90	1605007
2025-03-12	1.92	1.94	1.87	1.89	1638481
2025-03-13	1.87	1.90	1.86	1.86	1153027
2025-03-14	1.88	1.90	1.86	1.89	1095755
2025-03-17	1.89	1.93	1.88	1.90	1038080
2025-03-18	1.88	1.92	1.85	1.85	835198
2025-03-19	1.86	1.87	1.82	1.85	1080040
2025-03-20	1.84	1.87	1.81	1.82	1207236
2025-03-21	1.83	1.85	1.78	1.79	2332688
2025-03-24	1.80	1.88	1.80	1.88	1471246
2025-03-25	1.87	1.88	1.82	1.83	791684
2025-03-26	1.82	1.83	1.78	1.80	963954
2025-03-27	1.81	1.84	1.78	1.83	1644355
2025-03-28	1.83	1.84	1.77	1.79	937500
2025-03-31	1.77	1.83	1.72	1.81	1550166
2025-04-01	1.80	1.85	1.78	1.79	784533
2025-04-02	1.80	1.82	1.77	1.81	1015502
2025-04-03	1.77	1.81	1.77	1.78	1045059
2025-04-04	1.74	1.75	1.67	1.71	2383039
2025-04-07	1.64	1.73	1.61	1.68	2053918
2025-04-08	1.69	1.71	1.60	1.62	2031718
2025-04-09	1.62	1.74	1.60	1.72	1513766
2025-04-10	1.71	1.71	1.63	1.68	1658471
2025-04-11	1.68	1.76	1.65	1.75	1582344
2025-04-14	1.74	1.75	1.69	1.72	1703192
2025-04-15	1.72	1.73	1.69	1.72	1300757
2025-04-16	1.71	1.82	1.69	1.77	2916258
2025-04-17	1.78	1.80	1.70	1.77	2254371
2025-04-21	1.75	1.76	1.70	1.74	1453938
2025-04-22	1.74	1.78	1.73	1.77	1144387
2025-04-23	1.77	1.81	1.76	1.79	1174194
2025-04-24	1.79	1.86	1.79	1.85	2199932
2025-04-25	1.86	1.87	1.79	1.80	2350388
2025-04-28	1.80	1.84	1.78	1.83	1307589
2025-04-29	1.82	1.89	1.81	1.85	1575400
2025-04-30	1.83	1.92	1.80	1.88	2779553
2025-05-01	1.89	1.89	1.84	1.87	1075248
2025-05-02	1.88	1.88	1.84	1.84	1044777
2025-05-05	1.83	1.91	1.81	1.90	2016851
2025-05-06	1.89	1.90	1.83	1.85	1457230
2025-05-07	1.85	1.89	1.84	1.85	1471180
2025-05-08	2.00	2.06	1.97	2.00	3942158
2025-05-09	2.01	2.04	1.98	1.98	1483263
2025-05-12	2.01	2.06	1.97	2.05	2923309
2025-05-13	2.04	2.10	2.03	2.04	3086388
2025-05-14	2.04	2.08	2.02	2.06	2368736
2025-05-15	2.05	2.10	2.04	2.08	2967207
2025-05-16	2.07	2.14	2.07	2.14	2694786
2025-05-19	2.13	2.15	2.05	2.07	2024341
2025-05-20	2.07	2.14	2.05	2.09	3002738
2025-05-21	2.08	2.13	2.05	2.07	1712032
2025-05-22	2.06	2.08	2.04	2.05	1034118
2025-05-23	2.04	2.04	2.00	2.03	1292771
2025-05-27	2.03	2.07	2.00	2.00	1381855
2025-05-28	2.00	2.03	1.98	2.02	3070208
2025-05-29	2.03	2.05	2.01	2.05	905981
2025-05-30	2.05	2.05	1.97	1.98	1106743
2025-06-02	1.98	1.99	1.91	1.92	1570108
2025-06-03	1.94	1.94	1.91	1.93	1544697
2025-06-04	1.92	1.97	1.91	1.93	1416381
2025-06-05	1.94	1.95	1.91	1.91	2030325
2025-06-06	1.92	2.00	1.91	1.98	5000662
2025-06-09	1.98	2.01	1.94	1.96	894643
2025-06-10	1.95	1.98	1.94	1.95	1572004
2025-06-11	1.97	2.01	1.96	1.96	1262178
2025-06-12	1.96	2.01	1.96	1.99	1905401
2025-06-13	1.96	1.99	1.92	1.93	1163812
2025-06-16	1.93	1.96	1.93	1.93	1288557
2025-06-17	1.92	1.94	1.90	1.91	804237
2025-06-18	1.89	1.93	1.88	1.91	1108766
2025-06-20	1.93	1.93	1.86	1.86	1304642
2025-06-23	1.86	1.88	1.84	1.87	1570618
2025-06-24	1.88	1.92	1.88	1.89	890707
2025-06-25	1.89	1.92	1.87	1.89	1012551
2025-06-26	1.88	1.92	1.88	1.91	773531
2025-06-27	1.91	1.94	1.89	1.90	885531
2025-06-30	1.92	1.92	1.89	1.91	845071
2025-07-01	1.92	1.95	1.91	1.92	470816
2025-07-02	1.91	2.02	1.91	2.00	1577891
2025-07-03	2.00	2.07	2.00	2.04	1944842
2025-07-07	2.03	2.09	2.03	2.04	1895197
2025-07-08	2.05	2.10	2.05	2.08	1805189
2025-07-09	2.08	2.10	2.06	2.08	1452372
2025-07-10	2.07	2.15	2.07	2.10	2024659
2025-07-11	2.11	2.13	2.08	2.09	1139686
2025-07-14	2.08	2.13	2.06	2.07	1948848
2025-07-15	2.06	2.07	2.01	2.02	812894
2025-07-16	2.02	2.04	2.00	2.01	978775
2025-07-17	2.01	2.06	2.01	2.05	1076702
2025-07-18	2.05	2.07	1.99	2.01	1779389
2025-07-21	2.01	2.09	2.00	2.09	1224447
2025-07-22	2.10	2.17	2.09	2.14	1603883
2025-07-23	2.15	2.17	2.08	2.09	2172067
2025-07-24	2.08	2.10	2.05	2.07	1246795
2025-07-25	2.06	2.08	2.03	2.05	1110525
2025-07-28	2.06	2.07	2.04	2.06	602726
2025-07-29	2.06	2.07	2.00	2.01	858814
2025-07-30	2.02	2.03	1.99	2.00	955903
2025-07-31	1.99	2.02	1.97	1.98	873240
2025-08-01	1.97	2.01	1.93	1.95	2314830
2025-08-04	1.94	2.03	1.93	2.02	1555265
2025-08-05	2.02	2.07	2.00	2.06	1454144
2025-08-06	2.06	2.11	2.04	2.10	1387548
2025-08-07	2.15	2.34	2.14	2.27	3325228
2025-08-08	2.29	2.35	2.21	2.30	3320555
2025-08-11	2.54	2.67	2.41	2.67	13648842
2025-08-12	2.70	2.77	2.48	2.56	8565366
2025-08-13	2.57	2.66	2.56	2.62	4187627
2025-08-14	2.53	2.63	2.50	2.52	1774017
2025-08-15	2.50	2.52	2.37	2.37	2675161
2025-08-18	2.40	2.57	2.39	2.53	3342797
2025-08-19	2.50	2.53	2.43	2.48	3208610
2025-08-20	2.48	2.49	2.38	2.42	3826643
2025-08-21	2.41	2.56	2.40	2.56	2810562
2025-08-22	2.55	2.64	2.54	2.60	2795874
2025-08-25	2.60	2.68	2.56	2.59	5352219
2025-08-26	2.61	2.62	2.51	2.55	4495918
2025-08-27	2.54	2.59	2.51	2.56	2132523
2025-08-28	2.58	2.71	2.55	2.60	6266944
2025-08-29	2.60	2.66	2.51	2.60	5840700
2025-09-02	2.54	2.58	2.47	2.50	2824418
2025-09-03	2.51	2.54	2.47	2.53	3954385
2025-09-04	2.52	2.54	2.48	2.50	2359979
2025-09-05	2.52	2.58	2.50	2.50	1965092
2025-09-08	2.51	2.52	2.46	2.48	1512434
2025-09-09	2.48	2.58	2.46	2.55	2018739
2025-09-10	2.54	2.58	2.52	2.53	1233302
2025-09-11	2.53	2.63	2.53	2.58	1660820
2025-09-12	2.57	2.60	2.52	2.53	1304984
2025-09-15	2.53	2.59	2.50	2.55	1506661
2025-09-16	2.55	2.61	2.53	2.59	1566045
2025-09-17	2.60	2.69	2.56	2.58	1139363
2025-09-18	2.58	2.71	2.56	2.67	1997293
2025-09-19	2.69	2.71	2.62	2.62	2214884
2025-09-22	2.60	2.64	2.58	2.59	1616821
2025-09-23	2.61	2.67	2.59	2.64	2138170
2025-09-24	2.64	2.76	2.63	2.71	2892283
2025-09-25	2.67	2.69	2.61	2.64	1389219
2025-09-26	2.65	2.66	2.61	2.63	904213
2025-09-29	2.96	3.16	2.89	2.97	18358193
2025-09-30	2.91	2.94	2.73	2.78	5230229
2025-10-01	2.75	2.78	2.66	2.66	3460596
2025-10-02	2.67	2.75	2.56	2.59	2952170
2025-10-03	2.60	2.65	2.57	2.58	2577818
2025-10-06	2.58	2.61	2.54	2.55	1687056
2025-10-07	2.54	2.65	2.52	2.62	2366048
2025-10-08	2.62	2.69	2.59	2.68	1630713
2025-10-09	2.71	2.80	2.67	2.71	3967410
2025-10-10	2.71	2.71	2.51	2.51	2146053

Explore More About CRON

Coins representing dividend payouts and trends

CRON Dividend History

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

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

CRON Stock Split History

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

Graph showing historical stock prices and market trends

CRON Historical Prices

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

Web Analytics