CROX Historical Prices

Summary

Key Stock Metrics

86.11

(April 9, 2025)

52-Week Low

151.13

(September 26, 2024)

52-Week High

183.88

(November 15, 2021)

All-Time High

98.64

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-02-08	15.00	16.25	14.07	14.28	23813956
2006-02-09	14.62	14.67	13.06	13.50	4463800
2006-02-10	13.50	13.77	13.01	13.28	1800400
2006-02-13	13.25	14.13	13.20	13.85	1701800
2006-02-14	13.88	14.24	13.88	13.90	2553800
2006-02-15	14.00	14.00	13.90	14.00	1951200
2006-02-16	14.75	14.88	14.17	14.18	6046600
2006-02-17	14.22	14.30	13.53	13.70	2455800
2006-02-21	13.95	14.00	13.73	14.00	1811200
2006-02-22	14.10	14.10	13.50	13.59	1000600
2006-02-23	13.60	14.02	13.51	13.85	742800
2006-02-24	13.99	14.30	13.76	14.23	882400
2006-02-27	14.38	14.38	13.88	14.23	792000
2006-02-28	14.19	14.19	13.72	13.75	1301200
2006-03-01	13.88	14.10	12.90	13.45	2772000
2006-03-02	13.39	13.71	13.25	13.30	2490600
2006-03-03	13.18	13.50	11.57	13.17	4947600
2006-03-06	13.16	13.40	12.63	13.03	1337800
2006-03-07	12.71	13.04	12.68	12.88	1319000
2006-03-08	12.76	13.35	12.58	12.98	1167400
2006-03-09	13.00	13.00	12.58	12.75	2272000
2006-03-10	12.70	12.75	11.99	12.13	4175400
2006-03-13	12.24	12.51	11.70	11.74	1567600
2006-03-14	11.71	12.20	11.35	11.86	2163400
2006-03-15	11.93	12.23	11.89	12.03	909000
2006-03-16	12.21	12.85	12.18	12.55	1103000
2006-03-17	12.72	12.77	12.04	12.17	806800
2006-03-20	12.66	12.66	11.41	11.50	2551800
2006-03-21	11.50	11.63	11.02	11.03	1781000
2006-03-22	11.00	11.00	10.16	10.82	4181800
2006-03-23	10.76	11.12	10.76	10.99	1392600
2006-03-24	10.93	11.86	10.82	11.76	2380000
2006-03-27	11.83	12.03	11.69	11.97	859800
2006-03-28	12.05	12.05	11.72	11.93	1121600
2006-03-29	11.78	12.13	11.70	11.87	1294200
2006-03-30	11.83	12.53	11.75	12.41	1212800
2006-03-31	12.50	12.97	12.34	12.58	2113400
2006-04-03	12.70	13.38	12.58	13.17	1721800
2006-04-04	13.27	14.00	13.25	13.55	1568600
2006-04-05	13.62	13.64	13.16	13.57	733200
2006-04-06	13.57	13.69	13.00	13.15	983400
2006-04-07	13.28	13.41	12.76	13.04	929000
2006-04-10	13.04	13.04	12.86	13.00	888800
2006-04-11	13.00	13.31	12.21	13.25	1336400
2006-04-12	13.05	13.90	13.00	13.35	1279400
2006-04-13	13.38	13.59	13.25	13.35	288200
2006-04-17	13.35	13.63	12.79	13.30	311400
2006-04-18	13.29	13.71	13.00	13.49	589400
2006-04-19	13.34	13.85	13.15	13.49	546600
2006-04-20	13.58	13.83	13.33	13.74	531400
2006-04-21	13.84	14.20	13.78	13.88	1005200
2006-04-24	13.88	13.95	13.63	13.93	639400
2006-04-25	13.99	13.99	13.76	13.89	566200
2006-04-26	13.90	14.85	13.90	14.31	1677800
2006-04-27	14.50	15.25	14.00	14.96	1830600
2006-04-28	15.00	15.25	14.51	14.95	1039400
2006-05-01	15.00	15.35	14.63	14.73	1048200
2006-05-02	14.73	14.90	14.54	14.87	1324800
2006-05-03	14.91	16.10	14.89	15.75	2896000
2006-05-04	16.00	16.23	15.63	16.18	4485800
2006-05-05	17.87	18.50	15.64	15.93	11733400
2006-05-08	15.80	15.88	14.32	14.50	4383400
2006-05-09	14.46	14.96	14.26	14.91	2688400
2006-05-10	14.85	14.95	14.50	14.61	627000
2006-05-11	14.65	15.66	14.10	14.60	3012000
2006-05-12	14.79	14.79	14.13	14.47	718600
2006-05-15	14.74	14.74	14.00	14.17	543800
2006-05-16	14.22	14.31	13.70	13.84	711600
2006-05-17	13.83	14.34	13.63	14.15	709000
2006-05-18	14.25	14.59	13.76	14.01	1027200
2006-05-19	14.02	14.79	14.02	14.51	1214600
2006-05-22	14.69	14.86	14.19	14.55	744400
2006-05-23	14.55	14.85	13.64	14.00	797200
2006-05-24	14.32	14.32	13.06	13.21	1166400
2006-05-25	13.21	13.50	12.81	13.00	652600
2006-05-26	14.13	14.13	11.95	12.09	4597400
2006-05-30	12.22	12.22	11.67	11.78	1509200
2006-05-31	11.75	12.11	11.32	11.46	1115400
2006-06-01	11.56	12.24	11.41	12.05	1294000
2006-06-02	12.28	12.59	12.18	12.27	916400
2006-06-05	12.46	12.47	11.74	11.75	608200
2006-06-06	11.72	11.89	11.52	11.66	408200
2006-06-07	11.63	12.00	11.52	11.72	492800
2006-06-08	11.70	11.87	10.83	11.55	1472000
2006-06-09	11.74	12.34	11.68	12.17	760000
2006-06-12	12.13	12.23	11.65	11.65	801400
2006-06-13	11.60	11.88	11.04	11.05	527800
2006-06-14	11.05	11.67	10.78	11.50	694800
2006-06-15	11.67	12.06	11.62	11.81	398000
2006-06-16	11.85	12.35	11.83	12.16	759400
2006-06-19	12.17	12.31	11.55	11.75	471600
2006-06-20	11.73	12.07	11.73	11.95	503800
2006-06-21	12.04	12.04	11.80	11.88	502200
2006-06-22	11.91	12.08	11.76	11.96	622400
2006-06-23	11.92	12.18	11.74	11.99	512600
2006-06-26	12.03	12.12	11.85	12.02	321200
2006-06-27	12.08	12.08	11.60	11.64	235600
2006-06-28	11.62	11.94	11.45	11.85	300600
2006-06-29	11.83	12.50	11.78	12.44	515000
2006-06-30	12.52	12.58	12.06	12.58	1094600
2006-07-03	12.63	12.84	12.51	12.84	385000
2006-07-05	12.94	12.94	12.16	12.36	633400
2006-07-06	12.45	12.60	12.19	12.42	406200
2006-07-07	12.36	12.64	12.13	12.35	653800
2006-07-10	12.45	12.50	11.33	11.45	1232200
2006-07-11	11.40	12.00	11.40	11.76	861000
2006-07-12	11.71	12.04	11.54	11.90	590400
2006-07-13	11.95	12.25	11.75	11.93	722000
2006-07-14	11.95	12.07	11.54	11.74	430200
2006-07-17	11.75	11.75	11.58	11.68	635600
2006-07-18	11.67	11.73	11.36	11.71	1517400
2006-07-19	11.67	12.50	11.67	12.30	931400
2006-07-20	12.48	12.48	12.23	12.32	484000
2006-07-21	12.24	12.68	12.00	12.47	653600
2006-07-24	12.50	13.61	12.13	13.35	2156200
2006-07-25	13.35	13.44	12.75	13.43	909600
2006-07-26	13.50	13.50	12.90	13.01	1126200
2006-07-27	13.19	13.20	12.81	13.20	1024400
2006-07-28	13.19	13.59	13.19	13.36	1439800
2006-07-31	13.50	14.22	13.32	13.84	1415600
2006-08-01	14.30	14.30	13.62	14.01	1390600
2006-08-02	14.12	14.19	13.69	13.90	2255000
2006-08-03	13.90	14.60	13.61	14.50	6277200
2006-08-04	15.16	15.38	13.03	13.71	11352800
2006-08-07	13.30	13.43	12.66	13.22	3154200
2006-08-08	13.40	13.40	12.58	12.70	1263400
2006-08-09	13.00	13.01	12.52	12.69	1010800
2006-08-10	12.53	12.74	12.37	12.65	1208600
2006-08-11	12.69	13.45	12.57	13.44	1883400
2006-08-14	13.75	14.05	13.44	13.53	1309600
2006-08-15	13.68	13.81	13.00	13.43	1176200
2006-08-16	13.59	13.98	13.26	13.83	1865200
2006-08-17	14.06	14.07	13.15	13.50	8362400
2006-08-18	13.49	13.50	13.03	13.27	1844800
2006-08-21	13.15	13.80	13.10	13.77	1673600
2006-08-22	13.51	14.11	13.50	13.63	1755000
2006-08-23	13.59	13.62	13.04	13.35	1725200
2006-08-24	13.32	13.58	13.08	13.14	991400
2006-08-25	13.14	13.36	13.10	13.33	933800
2006-08-28	13.75	13.98	13.45	13.80	3080400
2006-08-29	13.85	14.06	13.56	13.92	2035800
2006-08-30	14.08	14.08	13.45	13.51	1824800
2006-08-31	13.60	13.60	13.30	13.51	681800
2006-09-01	13.47	13.50	13.24	13.24	1067000
2006-09-05	13.36	13.59	13.25	13.36	2368800
2006-09-06	13.40	13.62	13.36	13.50	1343000
2006-09-07	13.75	13.99	13.60	13.88	2899200
2006-09-08	14.06	14.12	13.65	13.86	2457800
2006-09-11	13.80	13.80	13.37	13.62	1675800
2006-09-12	13.55	14.36	13.55	14.29	2396400
2006-09-13	14.35	14.95	14.33	14.68	2847000
2006-09-14	14.59	15.24	14.56	14.80	2961000
2006-09-15	15.00	15.05	14.34	14.82	1061600
2006-09-18	14.75	15.00	14.45	14.96	1109600
2006-09-19	15.00	15.33	14.74	15.06	2058000
2006-09-20	15.08	15.28	14.90	14.98	570400
2006-09-21	14.97	15.18	14.73	15.15	1097000
2006-09-22	14.89	15.15	14.63	15.10	1023800
2006-09-25	15.06	16.33	14.97	16.08	5960800
2006-09-26	16.08	17.18	15.67	16.83	10827000
2006-09-27	16.95	17.37	16.84	16.95	4527400
2006-09-28	17.51	17.53	16.76	16.97	4700800
2006-09-29	17.00	17.13	16.82	16.98	8352000
2006-10-02	16.88	17.00	15.83	16.20	2406600
2006-10-03	16.05	16.92	15.88	16.79	1718600
2006-10-04	17.09	17.20	16.69	17.12	2317600
2006-10-05	17.20	17.51	16.88	17.45	2281400
2006-10-06	17.47	17.50	17.01	17.12	943600
2006-10-09	17.00	17.24	16.57	16.99	749600
2006-10-10	17.00	18.00	16.85	17.88	3578600
2006-10-11	17.90	19.09	17.87	18.80	6384000
2006-10-12	19.24	19.46	18.69	19.34	4190200
2006-10-13	19.38	19.56	19.12	19.44	2040400
2006-10-16	19.50	19.63	19.20	19.27	2177800
2006-10-17	19.20	19.20	18.35	18.67	2680200
2006-10-18	18.72	18.92	18.38	18.61	1383200
2006-10-19	18.54	19.13	18.33	18.46	1422000
2006-10-20	18.52	19.00	18.05	18.46	1204200
2006-10-23	18.50	18.70	18.32	18.48	1096600
2006-10-24	18.53	19.22	18.43	18.90	2127200
2006-10-25	18.90	19.13	18.34	18.71	1244800
2006-10-26	18.63	19.60	18.38	19.39	2305200
2006-10-27	19.39	19.89	18.88	19.48	2380600
2006-10-30	19.65	19.88	19.28	19.61	2117006
2006-10-31	19.81	19.97	19.45	19.81	1894246
2006-11-01	19.79	19.88	18.70	18.91	3485400
2006-11-02	18.76	19.00	17.63	18.75	5246944
2006-11-03	19.11	20.25	19.01	19.50	11099656
2006-11-06	19.75	20.73	19.65	20.64	4001958
2006-11-07	21.00	22.56	20.97	22.13	11763400
2006-11-08	22.03	22.70	21.70	22.32	3694876
2006-11-09	22.40	22.63	21.81	22.36	3325960
2006-11-10	22.63	23.70	22.60	23.57	5138508
2006-11-13	23.51	24.58	23.50	24.41	5913778
2006-11-14	24.50	24.58	23.71	24.07	5730142
2006-11-15	23.90	25.13	23.30	23.90	6044726
2006-11-16	23.73	24.11	22.65	22.84	3294414
2006-11-17	22.17	23.55	21.77	23.25	3811338
2006-11-20	23.36	23.37	22.52	22.64	2340940
2006-11-21	22.01	22.02	20.98	21.40	19083924
2006-11-22	21.71	21.71	21.04	21.24	2677790
2006-11-24	21.19	21.72	21.06	21.23	1871502
2006-11-27	21.10	21.20	20.56	20.89	3673586
2006-11-28	20.66	21.37	20.44	21.30	5259356
2006-11-29	21.48	21.75	21.19	21.63	3232906
2006-11-30	21.88	21.98	21.43	21.48	2814294
2006-12-01	21.60	21.60	20.78	20.87	1717432
2006-12-04	21.01	21.11	20.75	21.06	1450572
2006-12-05	21.27	21.30	20.92	21.17	1441182
2006-12-06	21.43	21.87	21.31	21.53	3915496
2006-12-07	21.69	21.88	21.00	21.31	2476380
2006-12-08	21.32	22.25	21.12	21.55	4370986
2006-12-11	21.57	21.87	21.37	21.58	1259048
2006-12-12	21.75	21.75	20.75	21.00	1339278
2006-12-13	21.06	21.47	21.04	21.38	991914
2006-12-14	21.50	22.18	21.11	21.93	2442320
2006-12-15	22.15	22.25	20.95	21.21	2521194
2006-12-18	21.27	22.20	21.00	21.07	3737850
2006-12-19	21.05	21.16	20.68	20.93	1586654
2006-12-20	20.98	21.41	20.93	21.12	1760346
2006-12-21	21.37	21.70	20.97	21.26	1940594
2006-12-22	21.22	21.46	20.98	21.06	660218
2006-12-26	21.06	21.32	20.98	21.17	567064
2006-12-27	21.11	21.98	21.11	21.77	1745114
2006-12-28	21.64	21.64	21.18	21.32	1311890
2006-12-29	21.33	21.81	21.13	21.60	1720598
2007-01-03	21.60	22.60	21.43	22.00	5867528
2007-01-04	22.13	22.31	21.76	21.98	1686968
2007-01-05	21.99	22.19	21.50	21.84	1214124
2007-01-08	21.95	22.70	21.88	22.40	3208834
2007-01-09	22.39	23.23	22.38	22.92	3932590
2007-01-10	22.89	24.25	22.80	23.84	6099392
2007-01-11	23.95	24.52	23.36	23.52	3829116
2007-01-12	23.63	24.13	23.55	23.99	1898470
2007-01-16	24.02	25.04	23.99	25.01	6275018
2007-01-17	25.01	26.00	24.75	25.47	6986402
2007-01-18	25.57	25.99	24.08	24.18	4761812
2007-01-19	24.02	24.37	23.34	23.98	3598356
2007-01-22	24.00	24.80	23.57	24.69	2751056
2007-01-23	24.63	25.10	24.25	24.42	1880810
2007-01-24	24.73	24.74	24.16	24.75	1389892
2007-01-25	24.65	24.69	23.85	23.90	1953358
2007-01-26	24.05	25.25	23.88	24.98	3071526
2007-01-29	25.03	25.85	25.03	25.62	2949644
2007-01-30	25.87	26.50	25.61	25.75	3434188
2007-01-31	25.77	25.96	24.90	25.17	2872336
2007-02-01	25.63	26.10	25.09	25.88	3519222
2007-02-02	26.24	27.53	26.22	27.40	5875552
2007-02-05	28.17	28.79	27.54	28.31	7899054
2007-02-06	28.38	28.93	28.06	28.88	4021146
2007-02-07	28.89	29.29	28.32	28.75	3338898
2007-02-08	28.50	28.62	27.99	28.25	2433372
2007-02-09	28.00	28.25	26.88	27.08	3619454
2007-02-12	27.01	27.41	26.32	27.14	3358908
2007-02-13	27.85	27.85	26.30	26.77	4797390
2007-02-14	26.89	27.27	26.60	26.76	2286740
2007-02-15	26.76	26.99	26.21	26.43	3255508
2007-02-16	26.37	27.68	26.36	27.59	4034110
2007-02-20	27.93	28.24	26.99	28.00	10734476
2007-02-21	28.74	29.00	26.83	26.99	19825026
2007-02-22	27.07	27.36	26.03	26.23	7620178
2007-02-23	26.43	26.93	26.20	26.25	5697136
2007-02-26	26.48	26.89	25.56	26.03	4783886
2007-02-27	25.15	25.35	23.33	24.24	8636684
2007-02-28	24.43	24.60	23.65	24.36	5388438
2007-03-01	23.71	25.00	23.10	24.91	6203718
2007-03-02	24.88	25.02	24.36	24.50	4401900
2007-03-05	23.87	24.28	22.41	22.53	7985938
2007-03-06	23.05	23.28	22.63	22.93	6303346
2007-03-07	23.35	23.74	22.74	22.80	4770062
2007-03-08	23.05	23.25	22.50	22.80	4549994
2007-03-09	23.00	23.24	22.65	22.78	3163796
2007-03-12	22.75	23.20	22.60	23.04	3651352
2007-03-13	22.81	23.14	22.12	22.24	3702310
2007-03-14	22.17	22.48	21.68	22.29	3823208
2007-03-15	22.27	22.94	22.27	22.90	2465178
2007-03-16	22.85	23.37	22.81	23.09	3209476
2007-03-19	23.25	23.98	23.21	23.94	4755978
2007-03-20	23.94	24.57	23.51	23.77	3623348
2007-03-21	23.81	24.13	23.37	23.47	3087666
2007-03-22	23.48	23.82	23.19	23.74	3051812
2007-03-23	23.67	24.10	23.62	23.87	1793576
2007-03-26	24.03	24.08	23.55	23.82	1891450
2007-03-27	23.78	24.35	23.77	24.22	2737414
2007-03-28	23.93	24.00	23.46	23.74	3978390
2007-03-29	23.98	23.98	23.31	23.62	2070254
2007-03-30	23.51	23.93	23.41	23.63	1690102
2007-04-02	23.99	24.00	23.43	23.53	1688248
2007-04-03	23.90	24.00	23.61	23.74	4271222
2007-04-04	23.74	25.03	23.74	24.99	5601776
2007-04-05	25.13	26.13	25.10	25.88	6185108
2007-04-09	26.29	26.35	25.35	25.70	3366174
2007-04-10	25.72	26.14	25.49	25.85	2452150
2007-04-11	26.17	26.72	25.93	26.45	5335478
2007-04-12	26.30	26.85	25.87	26.69	2879690
2007-04-13	26.74	26.97	26.40	26.48	2224074
2007-04-16	26.73	27.30	26.69	27.17	3389500
2007-04-17	27.11	27.27	26.72	26.78	2608484
2007-04-18	26.63	26.79	26.51	26.71	1225950
2007-04-19	26.40	26.55	26.06	26.14	2413092
2007-04-20	26.54	26.97	25.90	26.84	3493740
2007-04-23	26.88	27.50	26.64	26.93	3505444
2007-04-24	27.00	27.19	26.25	26.34	2816858
2007-04-25	26.60	26.94	26.60	26.71	2214720
2007-04-26	26.73	27.06	26.48	26.84	1997280
2007-04-27	26.78	27.60	26.39	27.35	3772182
2007-04-30	27.50	28.47	27.48	27.94	6584946
2007-05-01	27.77	27.77	26.63	27.55	3197340
2007-05-02	27.51	28.65	27.51	28.60	5799398
2007-05-03	28.80	29.13	28.18	28.71	10043390
2007-05-04	34.65	34.95	32.63	34.43	24339248
2007-05-07	34.76	35.68	34.61	34.73	8564408
2007-05-08	34.02	34.59	33.53	34.24	6023068
2007-05-09	34.41	36.13	34.26	36.02	6728072
2007-05-10	36.05	36.05	35.00	35.13	4969560
2007-05-11	35.75	35.85	35.26	35.47	3397778
2007-05-14	35.66	36.25	35.30	35.58	3783798
2007-05-15	35.70	37.10	35.64	36.58	6866092
2007-05-16	37.42	37.47	36.11	36.49	4897354
2007-05-17	36.29	38.45	36.29	38.15	9534932
2007-05-18	38.42	38.53	37.65	38.42	5172114
2007-05-21	38.73	39.33	38.18	38.50	5574162
2007-05-22	38.62	39.09	38.03	38.87	4343316
2007-05-23	39.51	39.91	38.86	39.06	5422678
2007-05-24	39.05	39.26	37.63	37.72	5585506
2007-05-25	38.11	38.88	37.95	38.79	4249638
2007-05-29	39.04	39.45	38.40	38.86	3251976
2007-05-30	38.50	40.49	38.20	40.44	5956582
2007-05-31	40.82	41.13	40.07	40.72	4845860
2007-06-01	41.20	41.20	40.40	40.52	3442860
2007-06-04	40.78	41.18	40.01	41.09	3805918
2007-06-05	41.28	42.75	40.75	42.53	7739564
2007-06-06	42.33	42.75	41.82	42.60	5722996
2007-06-07	43.54	44.73	42.91	43.05	15784626
2007-06-08	43.60	43.60	41.85	43.28	10663726
2007-06-11	44.35	45.58	43.75	45.49	13443260
2007-06-12	45.49	46.79	45.19	45.59	18660240
2007-06-13	46.22	46.36	44.48	45.46	15553998
2007-06-14	45.35	45.60	44.40	45.44	8737284
2007-06-15	46.25	46.50	45.00	45.58	6035709
2007-06-18	45.58	45.74	43.85	44.33	7318789
2007-06-19	43.89	45.49	43.33	45.39	7268177
2007-06-20	46.25	47.40	45.69	46.09	7881690
2007-06-21	46.49	47.10	45.04	45.92	5961313
2007-06-22	46.56	47.24	46.23	46.91	12042120
2007-06-25	45.95	46.84	45.26	46.12	6328778
2007-06-26	46.61	46.82	45.08	45.25	5137482
2007-06-27	44.70	44.70	40.38	43.04	16196888
2007-06-28	42.78	43.09	40.41	41.26	10169680
2007-06-29	42.01	43.70	42.01	43.00	6183438
2007-07-02	43.15	44.15	41.52	41.84	5320187
2007-07-03	41.90	42.59	41.18	41.50	2302314
2007-07-05	41.75	43.43	41.55	43.24	4780692
2007-07-06	43.50	44.71	43.30	44.49	4407261
2007-07-09	45.99	48.08	45.55	47.88	9939798
2007-07-10	48.10	49.70	47.44	48.26	7796814
2007-07-11	48.41	49.22	47.05	48.58	5143624
2007-07-12	49.02	49.29	47.35	48.18	4699595
2007-07-13	47.82	48.18	46.70	47.10	3443269
2007-07-16	47.10	47.90	46.36	46.59	3876319
2007-07-17	46.77	47.08	45.76	45.99	3382984
2007-07-18	45.00	45.75	44.50	45.70	4076663
2007-07-19	47.01	47.05	45.75	45.90	2927182
2007-07-20	45.61	45.93	44.00	45.19	4349661
2007-07-23	45.95	48.45	45.90	48.45	7300757
2007-07-24	47.60	49.46	47.14	47.85	8032933
2007-07-25	49.25	49.30	47.85	49.25	6605110
2007-07-26	49.08	51.81	48.51	50.59	17387675
2007-07-27	59.21	59.71	54.22	55.42	21437485
2007-07-30	56.72	57.53	55.86	57.04	7377715
2007-07-31	58.77	60.83	58.32	59.32	11799057
2007-08-01	58.25	59.16	56.51	58.58	5913110
2007-08-02	59.48	60.57	58.80	60.32	5445477
2007-08-03	59.81	61.35	58.42	58.62	5263648
2007-08-06	58.71	59.40	52.50	55.13	9698289
2007-08-07	54.91	57.74	54.00	57.42	5280914
2007-08-08	58.42	59.00	55.93	56.28	5322051
2007-08-09	53.52	56.61	52.65	52.76	6035213
2007-08-10	50.25	52.19	47.01	50.35	8104629
2007-08-13	53.45	53.50	51.00	51.19	4879055
2007-08-14	51.61	53.00	50.80	51.96	5814278
2007-08-15	51.75	52.58	48.60	49.02	4598972
2007-08-16	46.51	48.00	44.10	47.40	9618710
2007-08-17	51.13	51.65	49.09	51.22	6835323
2007-08-20	52.75	56.36	52.25	56.13	9514948
2007-08-21	56.23	58.50	55.75	58.43	7648706
2007-08-22	59.58	60.00	56.57	58.13	6720105
2007-08-23	58.94	58.94	55.93	56.69	4462356
2007-08-24	56.36	59.13	55.36	58.99	5481271
2007-08-27	61.43	61.99	59.51	59.98	7970058
2007-08-28	59.25	59.38	56.59	57.29	5644795
2007-08-29	58.31	59.46	57.15	59.14	3989178
2007-08-30	58.24	59.00	57.54	58.18	3591308
2007-08-31	59.42	59.59	58.00	59.04	2911199
2007-09-04	58.30	59.97	58.30	59.46	3132831
2007-09-05	58.55	58.99	54.48	55.93	13278595
2007-09-06	57.10	58.45	56.16	58.40	5931397
2007-09-07	56.87	57.40	56.27	56.92	5723359
2007-09-10	57.60	58.17	56.22	57.60	4247725
2007-09-11	57.70	58.22	57.21	57.71	3212103
2007-09-12	57.38	60.50	57.38	58.37	7683843
2007-09-13	59.22	59.75	57.28	57.59	3692749
2007-09-14	56.99	58.50	56.60	57.91	3770820
2007-09-17	57.87	58.27	56.61	56.78	2647010
2007-09-18	55.73	57.80	54.45	57.10	7232920
2007-09-19	57.50	58.00	54.85	55.34	7899806
2007-09-20	55.55	57.07	54.85	56.60	5260128
2007-09-21	57.17	57.63	56.38	56.86	4978640
2007-09-24	57.00	62.65	57.00	61.98	11205372
2007-09-25	63.01	64.95	60.00	64.38	12473321
2007-09-26	65.11	65.25	63.40	64.27	5883209
2007-09-27	64.31	66.39	63.28	66.34	5539723
2007-09-28	65.90	68.12	65.64	67.25	5373048
2007-10-01	67.31	67.80	66.01	66.64	4284517
2007-10-02	66.74	67.46	65.88	67.22	3561932
2007-10-03	66.69	69.30	66.41	66.79	4788057
2007-10-04	66.80	67.80	66.05	66.86	2161614
2007-10-05	67.49	68.50	67.27	67.68	2775568
2007-10-08	67.75	68.78	67.50	68.35	2513972
2007-10-09	68.50	68.81	66.36	67.06	3280553
2007-10-10	66.57	68.00	66.36	67.03	2183015
2007-10-11	67.24	68.19	64.40	66.03	4864886
2007-10-12	65.65	67.80	65.62	67.71	2238322
2007-10-15	68.01	71.95	67.95	70.30	7795911
2007-10-16	69.88	70.18	68.27	69.38	3167318
2007-10-17	70.60	72.40	69.41	69.69	3819260
2007-10-18	69.25	70.25	67.89	69.85	3656974
2007-10-19	69.20	69.81	65.90	66.30	3854139
2007-10-22	64.65	67.48	60.28	67.33	5743488
2007-10-23	68.25	68.93	66.75	68.00	3195400
2007-10-24	67.50	67.50	64.10	65.29	3068606
2007-10-25	65.30	66.68	63.54	64.51	3268766
2007-10-26	66.98	69.23	65.47	68.98	4649519
2007-10-29	70.25	73.50	70.11	72.20	5419659
2007-10-30	72.13	73.75	70.54	72.09	4304278
2007-10-31	73.72	75.21	71.00	74.75	17104081
2007-11-01	53.60	55.86	47.37	47.74	60485661
2007-11-02	48.56	50.24	43.79	47.52	37717695
2007-11-05	45.62	46.49	40.04	41.45	33088760
2007-11-06	42.15	43.80	40.55	41.76	18067869
2007-11-07	42.32	43.18	40.85	41.47	12127228
2007-11-08	41.55	42.00	33.75	37.02	28922484
2007-11-09	35.54	40.09	34.83	38.49	16132900
2007-11-12	39.95	39.97	34.27	35.39	12800834
2007-11-13	36.58	39.64	35.72	38.95	12639097
2007-11-14	40.82	41.89	39.29	39.85	10850686
2007-11-15	40.20	40.99	39.50	40.51	6042858
2007-11-16	40.99	42.73	40.62	42.29	8293108
2007-11-19	42.34	42.51	39.00	39.22	6265203
2007-11-20	39.49	40.10	37.85	38.69	5052890
2007-11-21	36.80	39.52	36.05	38.76	4299792
2007-11-23	39.60	39.86	38.70	39.50	1847693
2007-11-26	39.85	40.36	37.94	38.21	3933359
2007-11-27	38.40	39.10	36.55	36.87	4005443
2007-11-28	37.41	40.09	37.35	39.67	5414693
2007-11-29	39.67	40.92	37.97	39.08	4880785
2007-11-30	40.05	40.36	38.79	39.03	4688112
2007-12-03	39.05	42.00	38.75	41.51	5093016
2007-12-04	41.11	43.75	40.90	41.28	6357136
2007-12-05	42.25	43.25	42.04	42.82	5544201
2007-12-06	43.06	45.60	42.32	45.21	6316146
2007-12-07	45.50	46.49	44.60	45.74	4538150
2007-12-10	45.96	46.80	45.00	45.61	2915737
2007-12-11	45.56	45.97	42.61	43.23	4459912
2007-12-12	44.57	44.75	40.85	42.20	4501556
2007-12-13	41.25	41.63	40.25	41.10	3601123
2007-12-14	40.03	41.96	40.03	41.50	2954967
2007-12-17	40.88	42.23	39.45	39.78	3564915
2007-12-18	40.66	40.70	38.32	40.66	3099091
2007-12-19	40.60	41.60	39.95	41.14	3205601
2007-12-20	41.38	41.98	40.66	41.79	1856537
2007-12-21	42.14	42.45	40.15	40.95	3190948
2007-12-24	40.59	41.00	39.63	39.97	1648172
2007-12-26	39.57	40.46	38.90	40.39	2469673
2007-12-27	40.11	40.35	38.47	38.66	2204847
2007-12-28	38.98	39.30	37.87	37.95	2541327
2007-12-31	37.54	37.60	36.00	36.81	4690149
2008-01-02	38.00	38.45	37.31	37.90	4859131
2008-01-03	38.00	39.29	36.98	37.75	4843249
2008-01-04	36.51	36.79	32.34	32.75	9214821
2008-01-07	32.76	32.96	27.03	28.14	17136590
2008-01-08	27.00	31.15	26.63	30.05	16861780
2008-01-09	30.00	30.35	26.34	28.23	11615567
2008-01-10	27.51	30.34	27.03	29.70	7484204
2008-01-11	29.34	29.70	28.15	28.94	5466337
2008-01-14	29.65	29.76	28.32	29.52	4621487
2008-01-15	28.68	29.05	27.24	27.60	4695736
2008-01-16	26.86	29.50	26.32	29.26	10582373
2008-01-17	29.81	31.07	29.23	29.83	9554347
2008-01-18	30.13	30.95	28.81	29.89	7119723
2008-01-22	25.44	30.50	25.28	30.27	5945519
2008-01-23	28.82	30.20	27.08	29.35	6700110
2008-01-24	29.42	30.77	29.14	30.20	5340971
2008-01-25	31.00	31.14	28.89	29.23	3004390
2008-01-28	28.63	29.78	28.07	29.70	1815236
2008-01-29	30.19	30.89	29.78	30.61	2963500
2008-01-30	30.94	33.50	30.94	32.57	8074254
2008-01-31	32.50	35.25	31.55	34.79	7687826
2008-02-01	35.50	37.39	35.34	36.74	6516704
2008-02-04	37.27	37.76	35.31	35.77	4951248
2008-02-05	34.51	34.80	32.76	32.93	4068586
2008-02-06	33.10	33.65	31.63	31.83	4010179
2008-02-07	31.42	32.76	31.40	31.99	4694652
2008-02-08	32.46	33.17	31.73	31.99	3366031
2008-02-11	32.10	32.72	31.33	32.00	3381444
2008-02-12	32.48	32.90	31.48	31.97	2747013
2008-02-13	32.44	33.66	31.68	33.58	4087350
2008-02-14	34.31	34.52	32.87	33.00	4989490
2008-02-15	32.82	33.53	31.79	33.43	4246277
2008-02-19	34.61	34.75	31.68	32.08	18236749
2008-02-20	28.00	28.60	26.35	27.44	25225145
2008-02-21	27.74	27.74	25.91	26.12	11789079
2008-02-22	26.49	26.49	24.81	25.43	8842621
2008-02-25	25.37	25.47	24.41	25.04	6935356
2008-02-26	24.78	25.70	24.45	24.53	6508943
2008-02-27	24.42	25.07	24.05	24.75	6171696
2008-02-28	24.70	25.53	24.64	25.13	4859582
2008-02-29	25.08	25.43	24.03	24.32	5282944
2008-03-03	24.21	24.29	22.75	23.00	6137501
2008-03-04	22.99	23.01	21.91	22.29	6052113
2008-03-05	22.52	22.95	20.35	20.46	9519437
2008-03-06	20.45	20.67	18.66	19.85	16136191
2008-03-07	19.21	20.25	19.02	19.58	5664183
2008-03-10	19.70	19.89	18.02	18.08	4068147
2008-03-11	19.40	20.88	18.90	20.78	9288245
2008-03-12	20.75	22.24	20.55	20.59	7738069
2008-03-13	20.25	21.07	19.76	20.88	6047337
2008-03-14	21.04	21.34	19.90	20.18	3649007
2008-03-17	18.70	20.35	17.02	17.65	8227363
2008-03-18	18.30	18.54	17.30	17.83	6847903
2008-03-19	18.15	18.29	16.14	16.44	7841884
2008-03-20	16.99	17.97	16.44	17.69	6735391
2008-03-24	18.12	19.39	18.08	18.85	4429178
2008-03-25	19.09	19.50	18.58	18.80	3044360
2008-03-26	18.50	19.10	18.20	18.88	2845958
2008-03-27	19.13	19.26	18.21	18.37	2992671
2008-03-28	18.48	18.60	17.10	17.18	3360710
2008-03-31	17.25	17.64	16.62	17.47	4745114
2008-04-01	17.93	18.25	17.26	17.33	3606652
2008-04-02	16.37	16.39	15.42	15.55	16016407
2008-04-03	15.88	17.22	15.50	17.16	9487984
2008-04-04	17.40	19.40	17.10	18.38	10499114
2008-04-07	19.06	19.73	18.94	19.17	7345143
2008-04-08	18.94	20.16	18.80	20.02	5244298
2008-04-09	20.43	20.98	19.01	19.19	9082120
2008-04-10	19.15	19.20	18.09	18.13	6774811
2008-04-11	18.00	18.31	17.56	17.95	3506959
2008-04-14	18.17	18.65	17.67	17.79	6226847
2008-04-15	12.20	12.24	10.10	10.11	53802909
2008-04-16	10.32	10.34	9.68	9.73	17273872
2008-04-17	9.73	10.65	9.68	10.23	11974829
2008-04-18	10.58	10.67	10.18	10.22	8009215
2008-04-21	10.49	10.65	10.26	10.38	6487038
2008-04-22	10.35	10.36	9.77	9.85	6262618
2008-04-23	9.90	9.94	9.53	9.68	4845585
2008-04-24	9.80	10.40	9.58	10.40	9254892
2008-04-25	10.41	10.79	10.16	10.50	6899143
2008-04-28	10.56	11.17	10.51	10.60	6571586
2008-04-29	10.60	10.79	10.50	10.59	4347066
2008-04-30	10.67	10.68	10.04	10.21	3690378
2008-05-01	10.23	10.54	10.15	10.35	4795120
2008-05-02	10.49	10.68	10.10	10.60	5068988
2008-05-05	10.59	10.59	10.10	10.12	5821108
2008-05-06	10.19	10.35	9.90	10.02	5221137
2008-05-07	10.11	10.25	9.81	9.96	12264350
2008-05-08	12.48	12.50	11.16	11.40	33563793
2008-05-09	11.26	11.46	10.91	11.14	6208463
2008-05-12	11.20	11.47	10.95	11.27	6511329
2008-05-13	11.51	11.51	11.13	11.42	6704067
2008-05-14	11.40	11.61	11.01	11.07	5866913
2008-05-15	11.06	11.07	10.68	10.97	5851104
2008-05-16	11.05	11.07	10.81	11.01	3405749
2008-05-19	11.08	11.40	10.81	10.87	5287570
2008-05-20	10.89	11.19	10.76	10.99	4428980
2008-05-21	11.00	11.42	10.65	10.71	5742974
2008-05-22	10.80	11.38	10.68	11.34	6327705
2008-05-23	11.23	11.31	10.97	11.12	3162792
2008-05-27	11.19	11.33	10.80	10.88	3720668
2008-05-28	10.90	10.98	10.70	10.77	3099911
2008-05-29	10.72	10.87	10.63	10.71	3014991
2008-05-30	10.69	10.74	10.06	10.21	7437523
2008-06-02	10.11	10.16	9.90	10.03	3784520
2008-06-03	10.05	10.11	9.76	9.87	5570153
2008-06-04	9.87	10.40	9.82	10.08	9260396
2008-06-05	10.20	10.30	9.94	10.00	5358341
2008-06-06	9.90	9.91	9.66	9.78	4982836
2008-06-09	9.73	9.85	9.03	9.18	7963877
2008-06-10	9.01	9.18	8.90	8.99	9490993
2008-06-11	9.04	9.25	8.83	9.05	4264646
2008-06-12	9.20	9.58	9.05	9.16	3761029
2008-06-13	9.20	9.30	9.02	9.30	3492635
2008-06-16	9.22	9.75	9.20	9.44	3778468
2008-06-17	9.55	9.73	9.40	9.49	2285171
2008-06-18	9.40	9.71	9.18	9.40	4328083
2008-06-19	9.50	9.54	9.17	9.37	1892922
2008-06-20	9.29	9.33	8.95	9.17	4575748
2008-06-23	9.08	9.17	8.78	8.79	4912386
2008-06-24	8.76	8.94	8.37	8.42	4962026
2008-06-25	8.53	8.58	8.12	8.45	3856450
2008-06-26	8.27	8.72	8.22	8.70	2974335
2008-06-27	8.62	8.78	8.15	8.22	11577053
2008-06-30	8.16	8.30	7.67	8.01	6332158
2008-07-01	7.76	7.84	7.35	7.58	5261999
2008-07-02	7.58	7.85	7.19	7.22	4181709
2008-07-03	7.26	7.49	7.07	7.42	2034135
2008-07-07	7.49	7.62	6.87	6.91	5113067
2008-07-08	6.91	7.98	6.75	7.97	8734885
2008-07-09	8.19	8.67	7.95	8.11	5829758
2008-07-10	8.26	8.41	7.75	8.02	3192668
2008-07-11	7.80	7.97	7.57	7.79	2326924
2008-07-14	8.06	8.35	7.32	7.39	2446119
2008-07-15	7.18	7.48	6.76	7.20	3196436
2008-07-16	7.22	8.01	7.21	8.01	3362444
2008-07-17	8.66	8.94	8.26	8.94	5309048
2008-07-18	9.04	9.11	8.59	9.11	4025380
2008-07-21	9.06	9.34	8.82	9.28	3317878
2008-07-22	9.25	9.70	8.91	9.63	3882200
2008-07-23	9.72	10.55	9.32	9.88	4933310
2008-07-24	9.99	10.13	8.92	8.95	9582910
2008-07-25	4.84	5.40	4.72	4.95	32005448
2008-07-28	4.89	5.05	4.37	4.40	9845420
2008-07-29	4.43	4.53	4.26	4.33	6301671
2008-07-30	4.50	4.57	4.41	4.49	3263850
2008-07-31	4.48	4.55	4.35	4.44	2829405
2008-08-01	4.45	4.53	4.30	4.44	2403186
2008-08-04	4.42	4.48	4.25	4.26	2380156
2008-08-05	4.35	4.35	4.18	4.22	3231225
2008-08-06	4.21	4.33	4.04	4.30	4694778
2008-08-07	4.30	4.37	4.18	4.32	5237070
2008-08-08	4.12	4.69	4.10	4.46	9550040
2008-08-11	4.48	4.62	4.25	4.57	5887936
2008-08-12	4.49	4.50	4.28	4.33	3681571
2008-08-13	4.33	4.35	4.03	4.13	4556517
2008-08-14	4.34	4.37	4.21	4.28	3980072
2008-08-15	4.44	4.72	4.31	4.67	7817444
2008-08-18	4.74	5.80	4.70	5.31	12831618
2008-08-19	5.13	5.17	4.65	4.74	6944564
2008-08-20	4.75	4.80	4.30	4.36	6612839
2008-08-21	4.34	4.57	4.30	4.35	3741789
2008-08-22	4.47	4.59	4.35	4.43	2713881
2008-08-25	4.36	4.43	4.23	4.26	3134647
2008-08-26	4.28	4.37	4.15	4.20	2666097
2008-08-27	4.15	4.25	4.15	4.20	2121590
2008-08-28	4.22	4.28	4.17	4.24	2443370
2008-08-29	4.18	4.25	4.15	4.15	1633865
2008-09-02	4.20	4.30	4.16	4.22	2845327
2008-09-03	4.22	4.87	4.20	4.79	7277824
2008-09-04	4.75	4.87	4.35	4.48	3321483
2008-09-05	4.49	4.70	4.36	4.61	3573507
2008-09-08	4.79	5.09	4.37	5.07	5644488
2008-09-09	4.96	5.35	4.51	4.60	6578628
2008-09-10	4.60	4.74	4.36	4.61	2835975
2008-09-11	4.43	4.60	4.29	4.56	2618411
2008-09-12	4.45	4.55	4.37	4.50	2158033
2008-09-15	4.26	4.47	4.07	4.09	3370562
2008-09-16	4.03	4.07	3.68	3.82	4117418
2008-09-17	3.77	4.38	3.72	3.87	4250310
2008-09-18	3.95	4.13	3.53	3.73	4319027
2008-09-19	4.29	4.29	3.93	4.12	5831249
2008-09-22	4.10	4.24	3.92	3.99	2127611
2008-09-23	4.01	4.19	3.97	3.99	1302729
2008-09-24	4.04	4.26	4.00	4.15	1725703
2008-09-25	4.14	4.27	4.10	4.23	1707375
2008-09-26	4.00	4.15	3.83	3.93	1728598
2008-09-29	3.75	3.88	3.61	3.67	2087741
2008-09-30	3.73	3.73	3.51	3.58	1581126
2008-10-01	3.52	3.65	3.38	3.58	1536416
2008-10-02	3.50	3.65	3.49	3.57	1440537
2008-10-03	3.59	3.69	3.33	3.33	1660732
2008-10-06	3.12	3.13	2.50	2.59	3592345
2008-10-07	2.75	2.77	2.32	2.35	2651347
2008-10-08	2.25	2.55	2.16	2.45	2886324
2008-10-09	2.53	2.60	1.75	1.90	3677455
2008-10-10	1.75	2.24	1.66	2.13	4422294
2008-10-13	2.36	2.50	2.26	2.48	2128430
2008-10-14	2.79	2.81	2.09	2.15	2384860
2008-10-15	2.18	2.23	1.85	1.92	1958435
2008-10-16	2.06	2.23	1.85	2.20	2247639
2008-10-17	2.07	2.57	1.84	2.19	1422764
2008-10-20	2.25	2.30	2.14	2.19	2177724
2008-10-21	2.24	2.29	2.15	2.15	1067152
2008-10-22	2.10	2.10	1.86	1.88	1536092
2008-10-23	1.93	1.97	1.75	1.81	1307990
2008-10-24	1.72	1.85	1.68	1.72	1724700
2008-10-27	1.76	1.83	1.68	1.68	1284855
2008-10-28	1.75	1.79	1.67	1.79	1415007
2008-10-29	1.83	1.94	1.72	1.83	2148741
2008-10-30	1.92	2.11	1.90	2.09	2926109
2008-10-31	2.05	2.59	2.01	2.51	2955633
2008-11-03	2.61	3.22	2.46	3.16	6727643
2008-11-04	3.35	3.57	3.16	3.40	6008537
2008-11-05	3.22	3.31	2.30	2.36	6662547
2008-11-06	2.27	2.38	2.02	2.10	3570204
2008-11-07	2.29	2.37	2.11	2.23	1521661
2008-11-10	2.36	2.48	2.25	2.42	2281133
2008-11-11	2.39	2.39	2.07	2.15	1868885
2008-11-12	2.05	2.15	1.90	1.90	2947848
2008-11-13	1.15	1.25	0.79	1.05	16251374
2008-11-14	1.09	1.36	1.05	1.14	6435220
2008-11-17	1.15	1.19	1.10	1.14	1718648
2008-11-18	1.14	1.14	1.08	1.14	1894810
2008-11-19	1.14	1.14	1.03	1.04	1598424
2008-11-20	1.00	1.00	0.90	0.94	1906618
2008-11-21	0.98	1.04	0.88	1.04	1394722
2008-11-24	1.05	1.18	1.04	1.16	1563986
2008-11-25	1.12	1.18	1.01	1.04	2326031
2008-11-26	1.01	1.15	1.00	1.13	2158989
2008-11-28	1.11	1.27	1.10	1.27	1105055
2008-12-01	1.25	1.40	1.18	1.36	2013316
2008-12-02	1.35	1.42	1.25	1.33	1391254
2008-12-03	1.26	1.47	1.23	1.45	1668862
2008-12-04	1.40	1.45	1.27	1.27	1397681
2008-12-05	1.31	1.41	1.20	1.38	1421702
2008-12-08	1.40	1.81	1.40	1.75	3294208
2008-12-09	1.78	1.83	1.51	1.65	1794476
2008-12-10	1.67	1.75	1.60	1.69	828306
2008-12-11	1.67	1.69	1.46	1.50	1029043
2008-12-12	1.41	1.52	1.36	1.52	883026
2008-12-15	1.50	1.57	1.36	1.39	962223
2008-12-16	1.42	1.49	1.37	1.45	1400630
2008-12-17	1.38	1.60	1.37	1.48	1425535
2008-12-18	1.47	1.56	1.44	1.47	1329388
2008-12-19	1.52	1.58	1.39	1.43	2480178
2008-12-22	1.40	1.45	1.28	1.36	1525991
2008-12-23	1.36	1.40	1.15	1.18	1784659
2008-12-24	1.16	1.26	1.15	1.22	459228
2008-12-26	1.22	1.22	1.17	1.21	558328
2008-12-29	1.21	1.21	1.11	1.11	1084798
2008-12-30	1.11	1.19	1.05	1.16	1579429
2008-12-31	1.13	1.27	1.13	1.24	1697723
2009-01-02	1.24	1.42	1.23	1.40	1017252
2009-01-05	1.42	1.56	1.27	1.53	1579763
2009-01-06	1.56	1.59	1.42	1.55	1498234
2009-01-07	1.51	1.63	1.40	1.41	1338583
2009-01-08	1.32	1.45	1.32	1.41	833448
2009-01-09	1.42	1.46	1.31	1.32	723393
2009-01-12	1.35	1.35	1.16	1.16	1408237
2009-01-13	1.16	1.30	1.16	1.20	1182274
2009-01-14	1.18	1.25	1.16	1.24	1314763
2009-01-15	1.24	1.34	1.21	1.34	1342103
2009-01-16	1.42	1.43	1.32	1.40	1390578
2009-01-20	1.37	1.37	1.10	1.19	1322847
2009-01-21	1.23	1.32	1.15	1.27	1131701
2009-01-22	1.25	1.26	1.17	1.18	678900
2009-01-23	1.15	1.21	1.15	1.16	844512
2009-01-26	1.15	1.24	1.15	1.21	562563
2009-01-27	1.21	1.28	1.19	1.25	493315
2009-01-28	1.27	1.31	1.26	1.31	950439
2009-01-29	1.29	1.29	1.19	1.20	515484
2009-01-30	1.21	1.24	1.12	1.20	709366
2009-02-02	1.19	1.22	1.16	1.19	784865
2009-02-03	1.20	1.22	1.19	1.22	738912
2009-02-04	1.21	1.24	1.18	1.20	505804
2009-02-05	1.19	1.26	1.17	1.26	822119
2009-02-06	1.26	1.33	1.20	1.31	1298104
2009-02-09	1.30	1.31	1.18	1.19	2099322
2009-02-10	1.24	1.29	1.20	1.20	911457
2009-02-11	1.21	1.28	1.21	1.24	826758
2009-02-12	1.22	1.29	1.20	1.28	492256
2009-02-13	1.29	1.31	1.21	1.24	965701
2009-02-17	1.21	1.34	1.16	1.25	1955256
2009-02-18	1.31	1.35	1.16	1.18	1857948
2009-02-19	1.16	1.25	1.16	1.21	985355
2009-02-20	1.35	1.35	1.14	1.15	2805791
2009-02-23	1.16	1.23	1.12	1.15	817219
2009-02-24	1.17	1.39	1.12	1.37	2197697
2009-02-25	1.37	1.58	1.23	1.45	2245482
2009-02-26	1.50	1.50	1.25	1.26	1153950
2009-02-27	1.25	1.28	1.18	1.22	934888
2009-03-02	1.19	1.26	1.14	1.14	704299
2009-03-03	1.16	1.24	1.13	1.20	1237843
2009-03-04	1.21	1.31	1.16	1.30	1076261
2009-03-05	1.24	1.27	1.13	1.14	1092958
2009-03-06	1.19	1.19	1.14	1.19	753645
2009-03-09	1.13	1.20	1.12	1.13	670805
2009-03-10	1.16	1.28	1.15	1.28	1122078
2009-03-11	1.29	1.31	1.23	1.28	885110
2009-03-12	1.28	1.38	1.26	1.38	1050835
2009-03-13	1.39	1.48	1.30	1.36	795426
2009-03-16	1.37	1.40	1.30	1.32	741555
2009-03-17	1.32	1.42	1.31	1.41	507491
2009-03-18	1.21	1.31	1.00	1.14	4613398
2009-03-19	1.12	1.20	1.02	1.20	2538502
2009-03-20	1.20	1.21	1.11	1.11	1399048
2009-03-23	1.10	1.20	1.10	1.19	1363621
2009-03-24	1.18	1.25	1.15	1.23	1085898
2009-03-25	1.25	1.31	1.13	1.23	1795426
2009-03-26	1.25	1.27	1.16	1.27	966401
2009-03-27	1.24	1.29	1.19	1.19	683892
2009-03-30	1.18	1.22	1.16	1.16	724334
2009-03-31	1.20	1.27	1.15	1.19	1427907
2009-04-01	1.25	1.46	1.19	1.46	3147543
2009-04-02	1.53	1.90	1.46	1.77	4529159
2009-04-03	1.79	1.91	1.51	1.80	1903382
2009-04-06	1.76	1.80	1.58	1.66	1813673
2009-04-07	1.63	1.64	1.44	1.46	1725574
2009-04-08	1.45	1.55	1.42	1.47	1372612
2009-04-09	1.57	1.66	1.55	1.64	1627904
2009-04-13	1.63	1.72	1.59	1.72	790088
2009-04-14	1.72	1.74	1.61	1.68	980848
2009-04-15	1.67	1.95	1.65	1.88	2920742
2009-04-16	1.97	2.17	1.80	2.06	3909828
2009-04-17	2.07	2.15	1.93	1.98	2754701
2009-04-20	1.95	1.96	1.78	1.86	2125766
2009-04-21	1.86	1.98	1.79	1.91	2707322
2009-04-22	1.92	2.49	1.90	2.34	5726135
2009-04-23	2.34	2.60	2.21	2.34	3957561
2009-04-24	2.40	2.43	2.23	2.29	1801608
2009-04-27	2.17	2.29	2.01	2.09	2776702
2009-04-28	2.07	2.27	2.02	2.21	1487418
2009-04-29	2.24	2.38	2.23	2.27	1676324
2009-04-30	2.40	2.43	2.25	2.25	2090871
2009-05-01	2.29	2.37	2.21	2.29	1158878
2009-05-04	2.37	3.29	2.35	3.25	9169336
2009-05-05	3.44	3.90	3.35	3.75	7693607
2009-05-06	4.17	4.25	3.50	3.70	6814911
2009-05-07	3.85	3.85	3.26	3.48	5173800
2009-05-08	2.80	2.90	2.36	2.52	8665683
2009-05-11	2.53	2.89	2.42	2.72	4671995
2009-05-12	2.78	2.84	2.48	2.58	2341552
2009-05-13	2.51	2.62	2.24	2.24	2897677
2009-05-14	2.20	2.37	2.13	2.25	1891287
2009-05-15	2.30	2.40	2.19	2.25	2325442
2009-05-18	2.28	2.40	2.25	2.39	1495526
2009-05-19	2.43	2.74	2.37	2.66	4354404
2009-05-20	2.74	2.83	2.50	2.51	2308867
2009-05-21	2.50	2.57	2.40	2.53	1662304
2009-05-22	2.56	2.62	2.41	2.45	1442769
2009-05-26	2.47	2.69	2.40	2.61	2728353
2009-05-27	2.60	2.66	2.54	2.60	1395647
2009-05-28	2.61	2.65	2.54	2.59	1315577
2009-05-29	2.61	2.97	2.55	2.91	4624160
2009-06-01	3.00	3.22	2.98	3.09	3151988
2009-06-02	3.01	3.09	2.80	3.02	1869825
2009-06-03	2.92	3.02	2.80	3.00	1381336
2009-06-04	2.90	3.10	2.90	3.04	1148193
2009-06-05	3.06	3.43	3.06	3.30	2760212
2009-06-08	3.30	3.33	3.07	3.16	1386020
2009-06-09	3.18	3.38	3.15	3.25	1279965
2009-06-10	3.35	3.89	3.30	3.66	7183501
2009-06-11	3.63	4.50	3.62	4.25	10502899
2009-06-12	4.00	4.17	3.90	3.95	4134735
2009-06-15	3.86	4.08	3.67	3.99	3635081
2009-06-16	4.01	4.20	3.65	3.68	3522564
2009-06-17	3.65	3.66	3.36	3.41	2361254
2009-06-18	3.36	3.73	3.25	3.52	3095548
2009-06-19	3.59	3.80	3.55	3.60	2971187
2009-06-22	3.63	3.65	3.11	3.11	2225023
2009-06-23	3.20	3.34	3.10	3.28	1826331
2009-06-24	3.36	3.54	3.35	3.40	1455357
2009-06-25	3.38	3.58	3.35	3.57	1231042
2009-06-26	3.53	3.84	3.49	3.84	3942092
2009-06-29	3.81	3.84	3.42	3.49	3815656
2009-06-30	3.49	3.61	3.40	3.40	2159348
2009-07-01	3.45	3.56	3.41	3.51	1004061
2009-07-02	3.40	3.44	3.21	3.21	1453653
2009-07-06	3.19	3.24	3.05	3.19	1053066
2009-07-07	3.13	3.21	2.97	2.98	1500781
2009-07-08	3.00	3.12	2.55	2.69	3713894
2009-07-09	2.70	2.93	2.69	2.74	2140121
2009-07-10	2.71	2.86	2.65	2.72	1816686
2009-07-13	2.73	2.91	2.67	2.91	1833582
2009-07-14	2.92	3.22	2.86	3.11	1950739
2009-07-15	3.21	3.25	3.09	3.18	2028251
2009-07-16	3.10	3.25	2.96	3.12	2097817
2009-07-17	2.96	3.19	2.91	3.10	2669145
2009-07-20	3.03	3.29	3.00	3.25	2518383
2009-07-21	3.33	3.39	3.05	3.17	1801967
2009-07-22	3.11	3.27	3.06	3.25	1145330
2009-07-23	3.20	3.39	3.20	3.39	2222532
2009-07-24	3.32	3.60	3.25	3.58	2164455
2009-07-27	3.57	3.60	3.44	3.58	1288749
2009-07-28	3.47	3.65	3.43	3.61	1298906
2009-07-29	3.65	3.65	3.39	3.49	1387826
2009-07-30	3.54	3.58	3.46	3.52	1228786
2009-07-31	3.48	3.56	3.34	3.42	1805271
2009-08-03	3.47	3.99	3.45	3.92	3832583
2009-08-04	3.90	4.32	3.77	4.17	4779506
2009-08-05	4.15	4.27	3.85	4.06	3571302
2009-08-06	4.13	4.54	3.95	4.27	8433470
2009-08-07	5.51	5.98	5.15	5.49	21784488
2009-08-10	5.31	6.41	5.15	5.99	14260516
2009-08-11	5.94	6.30	5.77	6.11	6815799
2009-08-12	6.12	6.87	6.00	6.56	10214930
2009-08-13	6.62	6.85	6.49	6.61	4975888
2009-08-14	6.61	6.70	6.25	6.32	4676937
2009-08-17	5.92	6.00	5.75	5.89	3123034
2009-08-18	5.95	6.58	5.95	6.37	5739524
2009-08-19	6.24	6.73	6.14	6.60	4850282
2009-08-20	6.62	6.89	6.58	6.85	4081703
2009-08-21	7.07	7.45	6.88	6.95	6380990
2009-08-24	7.12	7.43	6.54	6.63	5560960
2009-08-25	6.76	6.97	6.58	6.86	3899269
2009-08-26	6.87	6.92	6.54	6.59	2835014
2009-08-27	6.57	6.87	6.32	6.81	3457703
2009-08-28	6.88	6.97	6.50	6.56	2434871
2009-08-31	6.47	6.47	6.32	6.35	2218169
2009-09-01	6.29	6.68	6.05	6.19	4166086
2009-09-02	6.10	6.43	5.92	6.23	3380523
2009-09-03	6.28	6.48	6.10	6.26	1938490
2009-09-04	6.27	6.49	6.18	6.44	1883839
2009-09-08	6.50	6.75	6.48	6.73	3494243
2009-09-09	6.72	7.00	6.66	6.94	2824862
2009-09-10	6.90	6.97	6.81	6.94	2128177
2009-09-11	7.03	7.11	6.75	6.85	2616945
2009-09-14	6.83	7.26	6.72	7.19	5728594
2009-09-15	7.16	7.26	6.85	6.95	4474460
2009-09-16	7.00	7.06	6.88	6.94	2603571
2009-09-17	6.91	7.13	6.60	6.69	3172611
2009-09-18	6.72	6.75	6.58	6.69	1756850
2009-09-21	6.59	6.73	6.31	6.60	1886863
2009-09-22	6.67	6.85	6.60	6.78	1440628
2009-09-23	6.80	6.95	6.67	6.73	2719355
2009-09-24	6.76	6.80	6.27	6.31	2900039
2009-09-25	6.26	6.34	5.87	6.32	3342591
2009-09-28	6.34	6.63	6.30	6.61	2191933
2009-09-29	6.63	6.87	6.61	6.77	1917305
2009-09-30	6.81	6.83	6.42	6.65	3398466
2009-10-01	6.62	6.84	6.24	6.28	5333399
2009-10-02	6.18	6.37	6.07	6.17	2252747
2009-10-05	6.24	6.55	6.21	6.51	2866261
2009-10-06	6.59	6.75	6.52	6.61	2698449
2009-10-07	6.56	6.72	6.48	6.63	1134387
2009-10-08	6.72	7.18	6.66	6.88	4583104
2009-10-09	6.87	7.25	6.83	7.01	4570417
2009-10-12	7.07	7.40	7.05	7.11	3824425
2009-10-13	7.16	7.55	7.04	7.38	3734363
2009-10-14	7.54	7.87	7.32	7.85	5972596
2009-10-15	7.81	8.20	7.77	8.00	5396697
2009-10-16	7.90	7.94	7.60	7.76	2403228
2009-10-19	7.82	8.00	7.74	7.89	3045340
2009-10-20	7.91	7.98	7.52	7.63	2257818
2009-10-21	7.58	7.84	7.25	7.30	2686032
2009-10-22	7.27	7.89	7.27	7.77	2960028
2009-10-23	7.82	7.89	7.40	7.56	2067475
2009-10-26	7.55	7.93	7.44	7.46	3578903
2009-10-27	7.47	7.63	7.05	7.10	3411715
2009-10-28	7.05	7.09	6.17	6.31	7011813
2009-10-29	6.50	6.80	6.46	6.66	2591920
2009-10-30	6.63	6.63	5.95	6.08	4496043
2009-11-02	6.12	6.73	6.08	6.45	5139587
2009-11-03	6.43	6.59	6.21	6.59	2718361
2009-11-04	6.65	6.68	6.28	6.31	3044182
2009-11-05	6.46	7.00	6.44	6.84	7013970
2009-11-06	6.01	6.34	5.45	5.75	17483478
2009-11-09	5.90	5.90	5.42	5.46	6906325
2009-11-10	5.44	5.60	5.19	5.36	4776086
2009-11-11	5.44	5.81	5.43	5.79	4377025
2009-11-12	5.77	5.85	5.40	5.50	4929724
2009-11-13	5.54	5.65	5.45	5.64	2202713
2009-11-16	5.68	5.95	5.68	5.92	3059423
2009-11-17	5.95	6.03	5.68	5.77	2558216
2009-11-18	5.75	5.81	5.63	5.81	1796134
2009-11-19	5.65	5.72	5.48	5.53	2038281
2009-11-20	5.48	5.56	5.25	5.45	2058898
2009-11-23	5.56	5.63	5.34	5.38	1508897
2009-11-24	5.31	5.35	5.15	5.25	2479562
2009-11-25	5.26	5.30	5.06	5.19	2626052
2009-11-27	5.04	5.26	4.33	5.12	1961098
2009-11-30	5.08	5.13	4.76	4.87	3353937
2009-12-01	4.93	5.29	4.86	5.22	4687146
2009-12-02	5.14	5.33	5.10	5.29	2739138
2009-12-03	5.30	5.35	5.15	5.26	2220401
2009-12-04	5.37	5.45	5.14	5.42	2688129
2009-12-07	5.34	5.51	5.29	5.43	1823655
2009-12-08	5.39	5.48	5.28	5.38	1959087
2009-12-09	5.36	5.39	5.28	5.35	1258900
2009-12-10	5.38	5.47	5.32	5.41	1875264
2009-12-11	5.43	5.65	5.40	5.62	1910746
2009-12-14	5.65	5.66	5.42	5.64	1593801
2009-12-15	5.61	5.67	5.49	5.63	1390012
2009-12-16	5.68	5.84	5.58	5.66	1712915
2009-12-17	5.60	5.65	5.47	5.56	1355360
2009-12-18	5.63	5.71	5.51	5.58	2183557
2009-12-21	5.58	5.86	5.55	5.82	1727066
2009-12-22	5.84	5.90	5.77	5.85	1186205
2009-12-23	5.88	6.00	5.79	5.94	1213854
2009-12-24	5.95	5.98	5.87	5.98	337190
2009-12-28	5.95	5.99	5.67	5.77	1327228
2009-12-29	5.77	5.80	5.66	5.72	1122196
2009-12-30	5.71	5.80	5.65	5.76	1042767
2009-12-31	5.76	5.80	5.68	5.75	1120952
2010-01-04	5.87	5.96	5.81	5.95	2174810
2010-01-05	5.96	6.41	5.83	6.35	3374743
2010-01-06	6.37	6.50	6.20	6.28	1912359
2010-01-07	6.27	6.68	6.25	6.62	3720075
2010-01-08	6.60	6.63	6.37	6.53	2411347
2010-01-11	6.63	6.74	6.38	6.49	2203183
2010-01-12	6.40	6.43	6.16	6.18	2839156
2010-01-13	6.19	6.31	6.18	6.30	2206138
2010-01-14	6.71	7.46	6.67	7.08	13316314
2010-01-15	7.09	7.25	6.85	7.20	4716567
2010-01-19	7.18	7.47	7.12	7.44	3622051
2010-01-20	7.33	7.49	7.20	7.37	2759726
2010-01-21	7.50	7.63	7.31	7.34	3969986
2010-01-22	7.32	7.50	7.07	7.21	3999429
2010-01-25	7.24	7.37	6.79	6.95	2872022
2010-01-26	6.78	7.02	6.69	6.88	2061022
2010-01-27	6.82	7.26	6.80	7.23	2966659
2010-01-28	7.26	7.58	7.14	7.33	3619315
2010-01-29	7.38	7.62	7.22	7.35	3893561
2010-02-01	7.38	7.47	7.20	7.27	1795395
2010-02-02	7.26	7.56	7.15	7.51	1849184
2010-02-03	7.49	7.56	7.32	7.35	795248
2010-02-04	7.26	7.35	7.06	7.11	1979252
2010-02-05	7.11	7.17	6.60	6.92	2757942
2010-02-08	6.92	7.27	6.80	7.11	1780446
2010-02-09	7.25	7.36	7.12	7.28	1173168
2010-02-10	7.28	7.43	7.15	7.40	1891470
2010-02-11	7.39	7.75	7.24	7.59	3093423
2010-02-12	7.46	7.72	7.35	7.58	2523526
2010-02-16	7.65	7.94	7.49	7.92	2130670
2010-02-17	7.94	8.00	7.83	7.98	3090959
2010-02-18	7.93	7.95	7.65	7.83	2248330
2010-02-19	7.82	7.96	7.72	7.84	1294995
2010-02-22	7.92	7.92	7.65	7.73	2125546
2010-02-23	7.69	7.70	7.36	7.43	2188009
2010-02-24	7.44	7.83	7.29	7.61	4487814
2010-02-25	7.66	7.82	7.50	7.79	4834197
2010-02-26	7.06	7.18	6.69	7.05	16096575
2010-03-01	7.03	7.44	6.95	7.22	4331819
2010-03-02	7.26	7.50	7.25	7.30	2144029
2010-03-03	7.37	7.49	7.28	7.32	1730347
2010-03-04	7.36	7.44	7.23	7.27	1632295
2010-03-05	7.34	7.50	7.30	7.49	2063957
2010-03-08	7.52	7.81	7.52	7.72	1942492
2010-03-09	7.66	7.83	7.40	7.41	2420354
2010-03-10	7.45	7.63	7.44	7.58	1588466
2010-03-11	7.50	7.54	7.37	7.51	1209832
2010-03-12	7.59	7.67	7.40	7.67	1667043
2010-03-15	7.60	7.65	7.36	7.48	1348395
2010-03-16	7.48	7.48	7.24	7.39	1722914
2010-03-17	7.48	8.26	7.35	8.22	7250833
2010-03-18	8.22	8.47	7.82	7.95	4592164
2010-03-19	8.00	8.00	7.63	7.80	2397217
2010-03-22	7.74	8.01	7.62	7.96	1890939
2010-03-23	8.12	8.65	8.05	8.51	5308830
2010-03-24	8.50	8.58	8.28	8.31	2365484
2010-03-25	8.42	8.54	8.10	8.13	2811859
2010-03-26	8.15	8.40	8.13	8.34	1945308
2010-03-29	8.40	8.49	8.24	8.34	1409120
2010-03-30	8.32	8.68	8.28	8.58	2534527
2010-03-31	8.51	9.00	8.38	8.78	3487651
2010-04-01	8.81	8.99	8.63	8.78	2167063
2010-04-05	8.88	9.00	8.82	8.91	3861905
2010-04-06	8.85	8.95	8.75	8.90	2375501
2010-04-07	8.89	8.90	8.57	8.61	2469419
2010-04-08	8.54	8.75	8.38	8.45	2865599
2010-04-09	8.52	8.83	8.39	8.76	3272044
2010-04-12	8.73	8.89	8.72	8.89	2919882
2010-04-13	9.36	9.97	9.26	9.79	9122125
2010-04-14	9.95	10.59	9.86	10.55	8222499
2010-04-15	10.52	10.88	10.50	10.78	6129402
2010-04-16	10.75	10.87	10.18	10.54	4903645
2010-04-19	10.59	10.73	9.66	10.00	4916980
2010-04-20	10.25	10.36	10.01	10.17	2388556
2010-04-21	10.34	10.39	10.06	10.31	2032584
2010-04-22	10.16	10.82	10.02	10.70	2115458
2010-04-23	10.76	10.97	10.51	10.96	2862363
2010-04-26	11.25	11.40	10.57	10.66	2957132
2010-04-27	10.55	10.79	9.91	9.96	3829055
2010-04-28	10.05	10.34	9.86	10.17	2723489
2010-04-29	10.29	10.40	10.12	10.23	2013285
2010-04-30	10.26	10.48	9.62	9.66	2641421
2010-05-03	9.70	10.43	9.64	10.36	2987783
2010-05-04	10.15	10.21	9.90	10.00	3850748
2010-05-05	9.82	10.20	9.39	9.82	3276773
2010-05-06	9.68	10.20	8.50	9.59	7660310
2010-05-07	10.25	10.65	9.77	9.84	11005574
2010-05-10	10.68	10.97	10.06	10.21	5201872
2010-05-11	10.00	10.45	9.72	10.28	3434111
2010-05-12	10.29	10.85	10.29	10.81	2940821
2010-05-13	10.76	11.39	10.75	11.15	4987000
2010-05-14	11.00	11.09	10.46	10.70	3677470
2010-05-17	10.79	11.04	9.93	10.50	4224315
2010-05-18	10.70	10.91	10.20	10.27	2981549
2010-05-19	10.19	10.38	9.63	9.88	2986947
2010-05-20	9.54	9.54	8.95	8.96	5582085
2010-05-21	8.73	9.50	8.53	9.26	4926066
2010-05-24	9.26	9.60	9.25	9.28	2176890
2010-05-25	8.96	9.27	8.62	9.22	3429156
2010-05-26	9.49	9.76	9.34	9.41	3186381
2010-05-27	9.72	10.20	9.64	10.19	2955812
2010-05-28	10.18	10.50	10.08	10.35	3320020
2010-06-01	10.05	10.61	9.89	9.90	3400964
2010-06-02	10.00	10.32	9.69	10.30	2174560
2010-06-03	10.36	10.76	10.36	10.70	2731222
2010-06-04	10.39	10.56	9.90	10.01	2526614
2010-06-07	10.07	10.20	9.44	9.50	3030089
2010-06-08	9.33	9.66	9.21	9.53	2912920
2010-06-09	9.71	10.18	9.60	9.83	3291994
2010-06-10	10.13	10.58	10.04	10.53	3253546
2010-06-11	10.33	10.92	10.26	10.86	2149454
2010-06-14	11.02	11.44	10.83	11.27	3240298
2010-06-15	11.40	11.83	11.33	11.80	3565683
2010-06-16	11.64	11.85	11.53	11.71	2442046
2010-06-17	11.79	11.87	11.44	11.77	1713809
2010-06-18	11.82	11.95	11.68	11.90	2079210
2010-06-21	12.04	12.28	11.40	11.54	3889834
2010-06-22	11.49	11.75	11.00	11.02	2557062
2010-06-23	11.34	11.49	10.59	11.34	3119305
2010-06-24	11.25	11.43	10.97	11.21	2356876
2010-06-25	11.27	11.54	11.05	11.42	5077836
2010-06-28	11.53	11.73	11.33	11.40	1937189
2010-06-29	11.19	11.27	10.53	10.71	3078738
2010-06-30	10.67	11.06	10.50	10.58	2330143
2010-07-01	10.53	10.86	10.05	10.70	2812259
2010-07-02	10.80	10.85	10.25	10.60	1860964
2010-07-06	10.84	10.91	9.97	10.04	2748936
2010-07-07	10.13	10.65	9.94	10.65	2222376
2010-07-08	10.86	11.00	10.40	10.62	1968983
2010-07-09	10.55	10.84	10.42	10.82	1918929
2010-07-12	10.75	10.86	10.20	10.28	2411939
2010-07-13	10.50	10.58	10.29	10.38	3708458
2010-07-14	10.33	10.49	10.17	10.26	2591871
2010-07-15	10.31	10.38	9.94	10.25	4640479
2010-07-16	10.15	10.72	9.88	10.50	5002194
2010-07-19	10.59	10.80	10.20	10.46	3331520
2010-07-20	10.22	11.25	10.14	11.24	3976289
2010-07-21	11.35	11.43	10.95	11.09	2337694
2010-07-22	11.33	11.55	11.17	11.37	2681843
2010-07-23	11.34	11.95	11.20	11.85	2326645
2010-07-26	11.89	12.18	11.80	11.98	2659465
2010-07-27	12.09	12.17	11.77	11.89	1849225
2010-07-28	11.76	11.98	11.61	11.96	1826740
2010-07-29	12.05	12.69	12.05	12.50	3797524
2010-07-30	12.25	12.99	12.24	12.83	2827904
2010-08-02	13.12	13.20	12.41	12.51	3361312
2010-08-03	12.52	12.66	12.08	12.17	2617893
2010-08-04	12.31	12.60	12.12	12.40	2269831
2010-08-05	12.26	12.91	12.00	12.58	5352649
2010-08-06	13.99	14.00	12.94	13.95	18040078
2010-08-09	14.08	14.08	13.53	13.97	6050720
2010-08-10	13.72	13.88	13.54	13.64	3146311
2010-08-11	13.35	13.38	12.85	12.89	3146213
2010-08-12	12.70	13.35	12.60	13.21	2804928
2010-08-13	13.18	13.19	12.71	12.80	2202837
2010-08-16	12.73	13.12	12.51	12.99	2013550
2010-08-17	13.22	13.65	13.04	13.45	2901082
2010-08-18	13.42	13.50	13.08	13.41	2137479
2010-08-19	13.29	13.34	12.74	12.74	2773631
2010-08-20	12.74	12.77	12.35	12.51	2634902
2010-08-23	12.72	12.83	12.32	12.33	1663380
2010-08-24	12.13	12.38	12.00	12.17	2449369
2010-08-25	11.99	12.17	11.81	12.11	2398589
2010-08-26	12.22	12.32	12.00	12.05	1933987
2010-08-27	12.26	12.63	11.88	12.56	1847551
2010-08-30	12.70	12.89	12.16	12.18	2168107
2010-08-31	12.02	12.50	11.92	12.48	2546609
2010-09-01	12.75	12.94	12.60	12.85	2684080
2010-09-02	12.94	13.33	12.86	13.17	1969290
2010-09-03	13.50	13.58	13.15	13.31	1765897
2010-09-07	13.26	13.83	13.12	13.77	3166211
2010-09-08	13.76	14.00	13.69	13.82	2330049
2010-09-09	14.00	14.03	11.53	11.63	18731006
2010-09-10	12.09	12.10	10.46	11.13	30614851
2010-09-13	11.32	11.36	10.30	10.88	16212096
2010-09-14	10.95	11.44	10.58	11.13	10081879
2010-09-15	11.02	11.12	10.68	11.09	7816358
2010-09-16	10.99	11.21	10.87	11.03	4095981
2010-09-17	11.16	11.17	10.88	11.04	3131321
2010-09-20	11.04	11.75	11.01	11.74	4790300
2010-09-21	11.75	11.88	11.49	11.68	4160511
2010-09-22	11.69	11.83	11.14	11.23	4476734
2010-09-23	11.24	12.44	11.13	11.98	9173696
2010-09-24	12.40	12.45	12.11	12.35	3017768
2010-09-27	12.32	12.92	12.11	12.72	4105646
2010-09-28	12.73	12.98	12.37	12.97	2964991
2010-09-29	12.91	13.16	12.82	12.94	3243112
2010-09-30	12.98	13.12	12.90	13.00	4285847
2010-10-01	13.20	13.24	12.95	13.21	2424216
2010-10-04	13.29	13.38	12.88	13.04	2274322
2010-10-05	13.19	13.67	13.10	13.56	3105605
2010-10-06	13.50	13.64	13.25	13.54	2491650
2010-10-07	13.95	14.78	13.92	14.38	7879550
2010-10-08	14.43	14.87	14.33	14.72	3197565
2010-10-11	14.76	14.94	14.50	14.61	2151491
2010-10-12	14.59	14.85	14.35	14.70	2529617
2010-10-13	14.75	14.79	14.27	14.34	3434592
2010-10-14	14.40	14.44	13.58	13.84	4664764
2010-10-15	14.06	14.42	13.77	14.03	2507188
2010-10-18	14.03	14.19	13.82	14.08	1466981
2010-10-19	13.92	14.18	13.35	13.40	2328778
2010-10-20	13.56	13.93	13.47	13.66	1565733
2010-10-21	13.77	14.00	13.20	13.51	2122235
2010-10-22	13.55	13.78	13.32	13.54	1910327
2010-10-25	13.64	14.00	13.31	13.93	3248361
2010-10-26	13.81	14.47	13.74	14.41	3076746
2010-10-27	14.36	14.37	13.89	14.19	2355127
2010-10-28	14.19	14.37	13.72	13.82	1962721
2010-10-29	13.80	14.05	13.74	13.93	1334686
2010-11-01	14.07	14.55	13.99	14.22	2704421
2010-11-02	14.34	14.50	13.94	14.08	2429192
2010-11-03	14.17	14.20	13.84	14.13	1848855
2010-11-04	14.32	14.88	14.08	14.80	4764223
2010-11-05	14.30	14.75	13.86	14.46	9534438
2010-11-08	14.60	15.94	14.57	15.82	8858887
2010-11-09	15.89	15.97	15.23	15.30	3319750
2010-11-10	15.25	15.60	14.93	15.59	2967276
2010-11-11	15.34	16.32	15.24	16.30	3675674
2010-11-12	16.09	16.23	15.53	15.65	2986320
2010-11-15	15.68	16.00	15.66	15.73	1513587
2010-11-16	15.56	15.83	15.15	15.41	2160443
2010-11-17	15.48	15.97	15.46	15.91	1880953
2010-11-18	16.09	16.30	15.90	15.96	2057759
2010-11-19	15.95	16.52	15.95	16.50	1916244
2010-11-22	16.50	17.00	16.36	16.95	2517569
2010-11-23	16.80	17.12	16.70	16.90	2111318
2010-11-24	17.30	17.89	17.30	17.74	3414747
2010-11-26	17.52	17.73	17.36	17.48	1069782
2010-11-29	17.36	17.65	17.08	17.52	1586927
2010-11-30	17.37	17.72	17.26	17.55	2052626
2010-12-01	17.93	18.21	17.83	17.88	2337358
2010-12-02	17.98	18.11	17.62	17.75	1974305
2010-12-03	17.50	17.95	17.41	17.83	1013451
2010-12-06	17.88	17.95	17.60	17.82	963334
2010-12-07	17.98	18.01	17.72	17.78	1398724
2010-12-08	17.82	17.86	16.60	17.21	2619002
2010-12-09	17.41	17.94	17.21	17.46	1935039
2010-12-10	17.44	17.96	17.37	17.74	1412646
2010-12-13	17.75	18.30	17.73	17.73	1458166
2010-12-14	17.72	17.86	17.37	17.64	1284239
2010-12-15	17.52	17.70	17.25	17.48	2641958
2010-12-16	17.49	17.53	17.19	17.43	2186163
2010-12-17	17.43	18.25	17.34	18.25	2636455
2010-12-20	18.52	19.13	18.40	19.00	2881443
2010-12-21	19.22	19.54	18.88	19.36	3168694
2010-12-22	19.40	19.43	18.52	18.69	2997779
2010-12-23	18.07	18.35	17.35	17.70	5484671
2010-12-27	17.58	17.67	17.34	17.62	1435283
2010-12-28	17.60	18.01	17.52	17.58	1980098
2010-12-29	17.69	17.80	17.45	17.52	1320384
2010-12-30	17.45	17.79	17.45	17.46	1377640
2010-12-31	17.45	17.45	17.05	17.12	1942594
2011-01-03	17.22	17.75	17.12	17.54	2318999
2011-01-04	17.60	17.74	16.52	16.97	3098890
2011-01-05	16.83	17.27	16.74	17.19	2532054
2011-01-06	17.23	17.29	16.68	16.75	1932924
2011-01-07	16.59	16.69	16.10	16.61	2914398
2011-01-10	16.49	17.61	16.24	17.58	2641314
2011-01-11	17.53	17.80	17.25	17.31	1716902
2011-01-12	17.50	17.62	16.97	17.12	2253893
2011-01-13	17.19	17.23	16.95	17.04	2009364
2011-01-14	16.97	17.17	16.81	17.02	1923653
2011-01-18	16.87	17.00	16.39	16.41	2313351
2011-01-19	16.40	16.44	15.71	15.76	3394367
2011-01-20	15.63	15.81	15.28	15.58	2432330
2011-01-21	15.83	16.16	15.73	15.97	2673793
2011-01-24	15.95	16.03	15.29	15.45	2417733
2011-01-25	15.52	16.20	15.35	15.92	2341105
2011-01-26	15.99	16.57	15.82	16.45	2957369
2011-01-27	16.56	16.89	16.34	16.81	2397484
2011-01-28	16.73	16.76	16.24	16.31	2175333
2011-01-31	16.36	16.64	16.17	16.39	1268727
2011-02-01	16.42	17.18	16.39	16.86	2014167
2011-02-02	16.82	17.07	16.51	17.04	1142691
2011-02-03	16.94	17.71	16.94	17.44	1914225
2011-02-04	17.51	17.76	17.35	17.65	1326920
2011-02-07	17.68	18.11	17.68	18.00	1431851
2011-02-08	18.06	18.20	17.74	18.20	1171567
2011-02-09	18.10	18.39	17.58	17.81	1861306
2011-02-10	17.56	17.95	17.45	17.83	1400370
2011-02-11	17.70	18.10	17.69	17.93	741075
2011-02-14	17.98	18.24	17.85	17.99	704403
2011-02-15	17.87	18.06	17.62	17.77	1085282
2011-02-16	17.86	18.06	17.58	17.82	989106
2011-02-17	17.81	17.97	17.60	17.77	1658497
2011-02-18	17.71	18.04	17.60	18.01	1856871
2011-02-22	17.83	17.91	17.28	17.61	2106715
2011-02-23	17.61	17.65	16.84	17.15	2275732
2011-02-24	17.07	18.12	16.77	18.09	3725447
2011-02-25	18.76	19.00	17.38	17.69	6232679
2011-02-28	17.87	17.89	17.41	17.65	1751189
2011-03-01	17.76	17.84	17.16	17.21	2097858
2011-03-02	17.15	17.82	17.15	17.47	2381909
2011-03-03	17.61	17.97	17.50	17.92	3573165
2011-03-04	17.90	18.45	17.73	18.42	2162406
2011-03-07	18.46	18.75	18.09	18.50	2183162
2011-03-08	18.52	19.23	18.39	19.18	2357272
2011-03-09	19.11	19.61	19.00	19.32	2571303
2011-03-10	19.08	19.14	18.36	18.40	2453133
2011-03-11	18.03	18.58	17.89	18.44	1679277
2011-03-14	18.20	18.25	17.74	18.08	2062237
2011-03-15	17.13	17.30	16.94	17.14	4680856
2011-03-16	17.26	17.40	16.47	16.75	3322060
2011-03-17	17.09	17.15	16.51	16.61	2085706
2011-03-18	16.83	16.83	15.97	16.14	3885509
2011-03-21	16.32	16.76	16.25	16.76	2946224
2011-03-22	16.83	16.89	16.40	16.41	1284282
2011-03-23	16.42	16.94	16.33	16.87	1501135
2011-03-24	16.95	17.02	16.60	16.93	1357323
2011-03-25	17.10	17.60	17.10	17.45	1891618
2011-03-28	17.49	17.80	17.35	17.40	1917183
2011-03-29	17.30	17.60	17.16	17.52	1036603
2011-03-30	17.58	18.22	17.53	18.21	1939026
2011-03-31	18.15	18.15	17.70	17.84	1686902
2011-04-01	17.98	18.48	17.88	18.16	1413931
2011-04-04	18.29	18.59	18.09	18.43	1057458
2011-04-05	18.35	18.58	18.13	18.39	1274534
2011-04-06	18.58	18.71	18.07	18.47	1263436
2011-04-07	18.61	18.69	18.11	18.28	930425
2011-04-08	18.41	18.58	18.07	18.28	1212801
2011-04-11	18.30	18.70	18.25	18.60	1516148
2011-04-12	18.53	18.66	18.11	18.19	1248356
2011-04-13	18.38	18.70	18.28	18.59	1598694
2011-04-14	18.43	18.90	18.41	18.64	1164610
2011-04-15	18.48	18.67	18.36	18.54	1347558
2011-04-18	18.34	18.42	18.04	18.35	843238
2011-04-19	18.49	19.49	18.48	19.45	2931971
2011-04-20	19.85	20.25	19.65	20.21	2579411
2011-04-21	20.46	20.46	20.03	20.40	1135144
2011-04-25	20.41	21.03	20.33	21.01	2580529
2011-04-26	21.32	21.33	20.91	21.09	3937886
2011-04-27	21.14	21.19	20.17	20.73	3681475
2011-04-28	20.65	21.59	20.54	21.29	4341067
2011-04-29	20.28	20.84	19.30	20.11	7489577
2011-05-02	20.30	20.73	20.07	20.18	2373573
2011-05-03	20.10	20.17	19.53	19.85	2447253
2011-05-04	19.90	20.64	19.49	20.61	2871134
2011-05-05	20.37	21.12	20.22	20.67	2300447
2011-05-06	21.41	21.49	20.91	21.00	3059267
2011-05-09	21.03	21.91	20.87	21.57	2710694
2011-05-10	21.80	22.72	21.77	22.62	5390558
2011-05-11	22.63	22.75	21.90	22.18	2358480
2011-05-12	22.01	22.59	21.92	22.41	2212189
2011-05-13	22.41	22.62	22.12	22.20	1691158
2011-05-16	22.10	22.21	21.49	21.50	1412769
2011-05-17	21.37	21.65	21.19	21.52	1339922
2011-05-18	21.78	22.10	21.63	22.02	917605
2011-05-19	22.18	22.30	21.51	22.05	1185663
2011-05-20	21.87	22.05	21.40	21.48	1826883
2011-05-23	21.00	21.32	20.79	21.16	1587448
2011-05-24	21.27	21.68	21.22	21.40	1231274
2011-05-25	21.16	21.72	21.06	21.61	835043
2011-05-26	21.66	22.11	21.50	21.95	1159770
2011-05-27	22.10	23.00	22.00	22.87	1885007
2011-05-31	23.14	23.47	22.38	22.73	1867439
2011-06-01	22.68	22.96	21.92	21.92	2102319
2011-06-02	22.12	22.37	21.37	21.50	2271055
2011-06-03	21.08	22.14	21.00	21.65	1787966
2011-06-06	21.55	21.85	21.35	21.52	1783662
2011-06-07	21.64	22.10	21.38	21.83	1733217
2011-06-08	21.81	22.00	21.18	21.40	2163175
2011-06-09	21.53	21.98	21.44	21.50	1691687
2011-06-10	21.40	21.85	21.34	21.64	1591915
2011-06-13	21.87	22.45	21.68	21.93	1941719
2011-06-14	22.25	22.90	21.99	22.65	1797700
2011-06-15	22.40	23.03	22.32	22.62	1562577
2011-06-16	22.71	24.46	22.48	23.66	5879042
2011-06-17	24.02	24.34	23.19	23.21	2956783
2011-06-20	23.48	24.69	23.31	24.64	2923360
2011-06-21	24.85	25.09	24.54	24.67	3478833
2011-06-22	24.80	25.17	24.51	24.61	2344690
2011-06-23	24.33	25.25	24.02	25.21	3190529
2011-06-24	25.29	25.60	24.74	24.81	2359098
2011-06-27	25.00	25.88	24.81	25.33	2439014
2011-06-28	25.39	25.95	25.28	25.85	2782891
2011-06-29	26.01	26.04	25.44	25.65	1694561
2011-06-30	25.77	25.99	25.44	25.75	1997999
2011-07-01	25.64	26.61	25.51	26.52	1732903
2011-07-05	27.38	27.38	26.55	27.27	1986925
2011-07-06	26.95	27.96	26.88	27.62	2547050
2011-07-07	27.94	28.28	27.64	27.71	2539215
2011-07-08	27.23	27.55	26.66	27.47	2154493
2011-07-11	27.09	27.50	26.09	26.33	1987926
2011-07-12	26.03	26.51	25.78	26.25	1964219
2011-07-13	26.35	26.83	26.21	26.56	1409865
2011-07-14	26.33	26.85	25.92	26.12	1395298
2011-07-15	26.46	26.52	25.93	26.49	2252955
2011-07-18	26.28	26.64	26.04	26.04	1291515
2011-07-19	26.25	27.16	26.22	27.14	1764692
2011-07-20	27.31	27.45	27.02	27.39	2236900
2011-07-21	27.39	27.96	26.79	26.92	1704598
2011-07-22	27.50	28.55	27.34	28.24	3127296
2011-07-25	27.92	29.00	27.80	28.26	2695769
2011-07-26	28.16	28.27	27.03	27.15	3376298
2011-07-27	27.41	27.96	26.55	26.76	4225623
2011-07-28	29.00	31.21	28.98	30.92	10457958
2011-07-29	30.49	31.70	30.25	31.33	3419175
2011-08-01	32.15	32.47	30.36	31.52	3378254
2011-08-02	31.20	31.82	30.08	30.39	3366906
2011-08-03	30.52	30.99	28.63	30.57	3941181
2011-08-04	30.28	30.28	27.47	27.48	3384087
2011-08-05	27.89	28.97	26.75	28.64	4688008
2011-08-08	26.07	27.50	23.63	24.63	7001654
2011-08-09	25.45	28.10	24.80	27.72	5198579
2011-08-10	27.65	28.31	26.50	26.97	4262339
2011-08-11	27.07	29.25	27.00	28.89	3212780
2011-08-12	29.57	29.69	28.16	28.81	2894589
2011-08-15	29.17	29.75	28.25	29.75	2770890
2011-08-16	29.25	29.48	28.09	28.19	2610396
2011-08-17	28.55	28.69	26.75	27.35	2613926
2011-08-18	26.05	26.46	25.16	25.41	2717332
2011-08-19	24.93	25.84	23.27	23.33	4757187
2011-08-22	24.36	24.38	23.12	23.52	2699752
2011-08-23	24.28	26.68	23.66	26.63	3485632
2011-08-24	26.30	27.65	26.17	27.19	3342737
2011-08-25	27.36	27.73	25.87	26.01	2532909
2011-08-26	25.49	27.20	25.40	27.08	2359630
2011-08-29	27.55	28.30	27.50	28.26	1998479
2011-08-30	27.76	28.68	27.61	28.28	2023672
2011-08-31	28.72	28.89	26.93	27.39	3271576
2011-09-01	27.28	28.49	27.01	27.12	2354145
2011-09-02	26.50	26.50	25.07	25.40	3093436
2011-09-06	24.50	25.97	24.25	25.89	2372989
2011-09-07	26.67	27.18	26.33	26.64	2136377
2011-09-08	26.34	27.12	25.74	25.98	1849748
2011-09-09	25.82	26.53	25.00	25.16	2146011
2011-09-12	24.72	25.94	24.50	25.63	1784888
2011-09-13	25.75	26.40	25.22	25.94	2409334
2011-09-14	26.35	27.86	25.73	27.27	2596586
2011-09-15	27.67	27.96	26.75	27.73	2189882
2011-09-16	27.91	28.50	27.78	28.28	2788379
2011-09-19	27.61	28.89	27.46	28.57	2056581
2011-09-20	28.80	29.23	27.71	27.92	2178021
2011-09-21	27.95	28.58	26.91	26.93	2181528
2011-09-22	25.79	26.95	25.41	26.23	2996626
2011-09-23	26.40	27.65	26.00	27.58	2839707
2011-09-26	27.86	28.43	26.94	28.39	2717162
2011-09-27	28.96	29.50	27.46	27.81	3202691
2011-09-28	27.95	28.25	26.20	26.30	2458039
2011-09-29	27.09	27.20	24.01	25.56	3719626
2011-09-30	25.10	25.35	23.66	23.68	3110922
2011-10-03	23.41	24.24	22.00	22.00	4527388
2011-10-04	21.90	23.30	20.90	23.28	5345675
2011-10-05	23.22	24.41	22.42	24.32	3955310
2011-10-06	24.49	25.98	24.20	25.84	3372225
2011-10-07	25.92	26.68	25.00	25.37	3507541
2011-10-10	26.00	27.11	25.80	26.46	2263499
2011-10-11	26.33	26.94	26.02	26.58	1318066
2011-10-12	26.88	27.33	26.25	26.33	2040404
2011-10-13	26.07	26.95	26.02	26.76	1560255
2011-10-14	27.42	27.68	26.37	26.97	2006611
2011-10-17	26.85	27.42	26.52	26.64	5261612
2011-10-18	17.38	17.45	16.08	16.15	26718674
2011-10-19	16.49	17.08	15.36	15.36	11563644
2011-10-20	15.46	15.72	14.95	15.23	6026598
2011-10-21	15.43	15.49	14.95	15.25	4147870
2011-10-24	15.32	17.03	15.30	17.01	8362431
2011-10-25	16.85	16.87	16.27	16.30	4820960
2011-10-26	16.52	16.72	15.81	16.45	3701739
2011-10-27	16.89	17.23	16.52	17.00	4778272
2011-10-28	16.75	17.35	16.27	17.24	5242837
2011-10-31	17.00	18.06	16.86	17.67	4345300
2011-11-01	16.71	18.22	16.55	17.86	5241935
2011-11-02	18.12	18.49	17.50	17.88	2940128
2011-11-03	17.97	18.13	17.25	17.89	2565032
2011-11-04	17.75	17.96	17.41	17.81	1907014
2011-11-07	17.71	17.90	17.32	17.52	2019944
2011-11-08	17.60	17.78	16.96	17.42	2636315
2011-11-09	16.94	17.30	16.60	16.75	2129274
2011-11-10	16.87	16.91	16.08	16.29	2973267
2011-11-11	16.56	16.90	16.36	16.87	2266962
2011-11-14	16.82	17.53	16.75	17.37	2722389
2011-11-15	17.25	17.66	17.10	17.31	2158347
2011-11-16	17.13	17.38	16.37	16.40	2370388
2011-11-17	16.48	16.68	15.84	16.05	2860054
2011-11-18	15.93	16.46	15.92	16.12	2029637
2011-11-21	15.74	15.85	15.18	15.41	2143818
2011-11-22	15.33	15.81	15.28	15.52	1425289
2011-11-23	15.44	15.48	14.82	14.83	2316391
2011-11-25	14.76	15.01	14.55	14.64	760623
2011-11-28	15.17	15.72	15.06	15.72	1985963
2011-11-29	16.00	16.00	14.89	15.11	2549749
2011-11-30	15.67	15.71	15.32	15.51	2222421
2011-12-01	15.51	15.93	15.39	15.44	1924165
2011-12-02	15.70	15.92	15.43	15.84	1824419
2011-12-05	16.30	16.50	16.04	16.35	1512838
2011-12-06	16.29	16.29	15.39	15.41	2549341
2011-12-07	15.50	16.00	15.16	15.76	3022240
2011-12-08	15.65	15.94	15.26	15.31	1550995
2011-12-09	15.44	16.19	15.25	16.03	2023515
2011-12-12	15.75	15.80	15.42	15.77	1920111
2011-12-13	15.87	16.04	14.80	15.05	2335701
2011-12-14	14.90	15.15	14.27	14.39	2844466
2011-12-15	14.62	14.70	14.20	14.57	1718017
2011-12-16	14.71	15.00	14.65	14.83	3421231
2011-12-19	14.92	15.03	14.52	14.55	1804000
2011-12-20	14.93	15.53	14.85	15.06	2479276
2011-12-21	15.07	15.33	14.88	15.16	3749218
2011-12-22	15.17	15.26	14.86	15.16	2028832
2011-12-23	15.20	15.88	15.00	15.88	1726694
2011-12-27	15.85	15.89	15.49	15.86	2202733
2011-12-28	15.87	16.03	14.85	14.93	2597603
2011-12-29	14.97	15.21	14.73	14.99	1363053
2011-12-30	14.89	15.18	14.76	14.77	1822217
2012-01-03	15.08	15.57	15.06	15.33	1835769
2012-01-04	15.29	16.10	15.13	15.95	1730000
2012-01-05	15.80	15.95	15.31	15.82	1832427
2012-01-06	15.74	15.78	14.95	15.27	2683220
2012-01-09	15.28	15.53	15.12	15.30	2285813
2012-01-10	15.45	15.97	15.36	15.95	3205242
2012-01-11	17.26	18.76	17.10	18.56	13532410
2012-01-12	18.54	19.00	18.01	18.40	4311341
2012-01-13	18.13	18.72	17.86	18.31	3225567
2012-01-17	18.41	18.50	18.00	18.07	2217477
2012-01-18	18.07	19.18	17.98	18.79	4581168
2012-01-19	18.95	19.00	18.36	18.42	2261936
2012-01-20	18.50	18.78	18.20	18.26	1717447
2012-01-23	18.33	18.88	18.22	18.51	1952508
2012-01-24	18.36	19.35	18.35	19.16	2660004
2012-01-25	19.12	19.64	18.97	19.39	2439581
2012-01-26	19.70	19.71	18.88	19.13	1935547
2012-01-27	19.01	19.45	19.01	19.31	1441013
2012-01-30	19.06	19.32	18.75	19.11	2619556
2012-01-31	19.26	19.28	18.85	19.02	1430551
2012-02-01	19.14	20.21	19.14	19.78	3365642
2012-02-02	19.90	20.06	19.58	19.79	1734194
2012-02-03	20.19	20.60	20.03	20.42	1700804
2012-02-06	20.01	20.48	20.00	20.30	1497119
2012-02-07	20.25	20.43	20.04	20.34	1512746
2012-02-08	20.40	20.89	20.15	20.49	1425856
2012-02-09	21.18	21.34	20.41	20.44	1951591
2012-02-10	20.13	20.37	19.77	19.98	1765214
2012-02-13	20.25	20.25	19.84	20.00	1469953
2012-02-14	19.95	20.21	19.78	20.20	1986864
2012-02-15	20.26	21.00	20.26	20.67	2898270
2012-02-16	20.63	21.54	20.61	21.32	2128097
2012-02-17	21.48	21.52	20.55	20.71	2712674
2012-02-21	20.82	21.00	19.89	20.00	2447064
2012-02-22	20.10	20.47	19.94	20.19	1568960
2012-02-23	20.30	20.70	20.21	20.42	3894336
2012-02-24	18.61	19.41	18.30	19.41	7480519
2012-02-27	19.20	20.00	19.20	19.43	3005372
2012-02-28	19.47	19.77	19.30	19.70	1913468
2012-02-29	19.70	19.99	19.57	19.64	1796719
2012-03-01	19.74	20.59	19.73	20.36	2024881
2012-03-02	20.45	20.72	20.01	20.05	1529275
2012-03-05	19.96	20.31	19.63	19.63	1795795
2012-03-06	19.19	19.36	18.95	19.03	1619203
2012-03-07	19.10	19.28	18.97	19.03	1313925
2012-03-08	19.17	19.31	18.24	18.39	3707157
2012-03-09	18.48	19.01	18.17	18.66	4254030
2012-03-12	19.13	19.19	18.60	18.94	1832800
2012-03-13	19.13	19.60	19.08	19.48	2136613
2012-03-14	19.56	19.75	19.41	19.46	1142896
2012-03-15	19.51	19.73	19.25	19.63	906523
2012-03-16	19.60	19.66	19.02	19.07	1233430
2012-03-19	18.97	19.54	18.96	19.33	779571
2012-03-20	19.12	19.64	19.02	19.49	1847162
2012-03-21	19.51	20.60	19.39	20.17	3584023
2012-03-22	20.08	21.12	19.99	20.73	3464977
2012-03-23	20.85	20.93	20.08	20.33	1603948
2012-03-26	20.48	21.35	20.35	21.24	2146768
2012-03-27	22.11	22.40	21.22	21.27	3127156
2012-03-28	21.23	21.37	20.70	20.89	1494198
2012-03-29	20.75	20.83	20.37	20.61	1079388
2012-03-30	20.87	21.32	20.67	20.92	1168958
2012-04-02	20.78	21.27	20.72	21.15	1695468
2012-04-03	21.18	21.49	20.96	21.16	997232
2012-04-04	20.91	21.01	20.35	20.64	1087707
2012-04-05	20.52	21.10	20.49	20.52	1213250
2012-04-09	20.23	20.41	19.91	20.39	1102150
2012-04-10	20.44	20.44	19.21	19.36	1888203
2012-04-11	19.61	20.25	19.56	20.00	1281628
2012-04-12	20.32	20.89	20.27	20.77	1584850
2012-04-13	20.67	21.60	20.56	21.38	1843313
2012-04-16	21.48	21.69	20.98	20.99	1941240
2012-04-17	21.30	22.33	21.29	22.04	2206754
2012-04-18	21.90	22.09	21.70	22.04	1957978
2012-04-19	22.05	22.45	21.85	22.07	2156748
2012-04-20	22.35	22.59	21.97	22.00	1923880
2012-04-23	21.67	22.46	21.37	22.33	2673102
2012-04-24	22.19	22.32	21.47	21.49	2489343
2012-04-25	21.93	22.29	21.47	22.04	3352704
2012-04-26	21.45	21.56	19.62	20.26	8602679
2012-04-27	20.28	20.42	19.81	19.93	2029692
2012-04-30	19.96	20.31	19.83	20.20	1936285
2012-05-01	20.22	20.47	20.09	20.13	1512926
2012-05-02	19.94	20.50	19.90	20.34	1399390
2012-05-03	20.27	20.36	19.47	19.50	2187480
2012-05-04	19.44	19.44	18.32	18.43	3830559
2012-05-07	18.34	18.46	17.84	18.05	2685433
2012-05-08	17.85	17.90	16.46	17.67	4190989
2012-05-09	17.42	17.85	17.10	17.70	2350622
2012-05-10	17.80	17.95	16.73	16.86	3916366
2012-05-11	16.68	18.23	16.66	17.59	3165960
2012-05-14	17.36	17.58	17.01	17.06	1673110
2012-05-15	17.25	17.41	16.74	16.87	1787941
2012-05-16	16.97	17.10	16.66	16.73	1293502
2012-05-17	16.68	16.74	15.70	15.77	2307470
2012-05-18	15.86	16.37	15.38	15.49	3370674
2012-05-21	15.66	16.45	15.49	16.42	1713841
2012-05-22	16.50	16.91	16.30	16.75	2338915
2012-05-23	16.52	16.98	16.23	16.86	2579610
2012-05-24	17.04	17.40	16.97	17.09	2056708
2012-05-25	17.18	17.60	17.14	17.44	1465780
2012-05-29	17.70	18.14	17.45	18.04	1845696
2012-05-30	17.75	17.83	17.16	17.22	1337325
2012-05-31	17.38	17.38	16.20	16.91	1808030
2012-06-01	16.52	16.52	15.84	16.17	1741337
2012-06-04	16.17	16.38	15.70	16.10	900337
2012-06-05	16.09	16.56	16.00	16.48	960600
2012-06-06	16.70	17.00	16.46	16.74	1949171
2012-06-07	16.93	16.93	16.10	16.25	1710740
2012-06-08	16.15	16.47	15.94	16.43	1806335
2012-06-11	16.80	16.80	15.92	15.99	1506863
2012-06-12	16.12	16.14	15.68	15.80	2092775
2012-06-13	15.73	16.10	15.44	15.57	1218506
2012-06-14	15.57	15.94	15.50	15.79	1038816
2012-06-15	15.79	16.28	15.69	16.24	1213073
2012-06-18	16.12	16.21	15.86	16.09	1155525
2012-06-19	16.18	16.40	16.06	16.14	1667756
2012-06-20	16.10	16.25	15.83	16.16	1027105
2012-06-21	16.13	16.13	15.61	15.67	1052823
2012-06-22	15.90	16.21	15.76	16.12	1107601
2012-06-25	15.94	16.20	15.77	15.85	1029971
2012-06-26	15.83	16.05	15.64	15.65	813821
2012-06-27	15.67	15.84	15.44	15.76	782486
2012-06-28	15.64	15.78	15.24	15.64	1127817
2012-06-29	15.91	16.25	15.65	16.15	1538819
2012-07-02	16.13	16.13	15.47	15.54	1632100
2012-07-03	15.51	15.87	15.42	15.86	920001
2012-07-05	15.89	17.04	15.86	16.97	2022766
2012-07-06	16.79	16.83	15.98	16.00	1624060
2012-07-09	15.89	15.89	14.81	14.86	3485515
2012-07-10	15.06	15.25	14.17	14.28	2569496
2012-07-11	14.35	14.35	13.92	14.14	1888406
2012-07-12	13.91	14.78	13.80	14.68	2142345
2012-07-13	14.74	14.98	14.56	14.79	1124118
2012-07-16	14.67	14.92	14.33	14.51	1335610
2012-07-17	14.57	14.64	14.04	14.14	1918433
2012-07-18	14.07	15.13	13.86	14.92	2516501
2012-07-19	15.00	15.50	14.91	15.31	1508856
2012-07-20	15.31	15.35	15.04	15.12	2024318
2012-07-23	14.79	14.79	14.18	14.24	2376277
2012-07-24	14.35	14.44	13.85	13.92	2065064
2012-07-25	13.96	14.25	13.84	13.89	2627939
2012-07-26	14.80	16.79	14.57	16.24	10870821
2012-07-27	16.31	16.34	15.51	15.79	3878252
2012-07-30	15.80	15.85	15.22	15.58	2482960
2012-07-31	15.56	15.64	15.32	15.35	1889218
2012-08-01	15.41	15.72	15.36	15.61	2519828
2012-08-02	15.45	15.76	15.40	15.61	1703754
2012-08-03	15.95	16.24	15.75	16.00	2331239
2012-08-06	16.07	16.61	16.02	16.54	1161494
2012-08-07	16.62	17.24	16.62	16.93	1719872
2012-08-08	16.80	17.01	16.58	16.69	1090792
2012-08-09	16.71	16.89	16.59	16.74	1059322
2012-08-10	16.71	16.76	16.31	16.49	824495
2012-08-13	16.41	16.53	15.96	16.50	960335
2012-08-14	16.65	16.81	16.42	16.52	1143145
2012-08-15	16.47	16.82	16.47	16.64	706554
2012-08-16	16.67	16.87	16.44	16.79	832765
2012-08-17	16.82	17.38	16.78	17.27	2119990
2012-08-20	17.25	17.33	16.67	16.80	1412251
2012-08-21	16.82	17.07	16.76	16.98	1589241
2012-08-22	16.93	17.26	16.88	17.08	1410919
2012-08-23	17.02	17.02	16.14	16.31	3348302
2012-08-24	16.31	17.81	16.30	17.65	3716862
2012-08-27	17.73	17.98	17.22	17.45	1774715
2012-08-28	17.39	17.76	17.34	17.62	1540676
2012-08-29	17.64	17.90	17.55	17.68	1163328
2012-08-30	17.54	17.58	17.21	17.22	951565
2012-08-31	17.41	17.63	17.15	17.49	967266
2012-09-04	17.42	17.97	17.28	17.94	1617303
2012-09-05	17.85	18.09	17.66	17.93	1581654
2012-09-06	18.00	18.60	17.99	18.27	1671336
2012-09-07	18.30	18.38	18.00	18.24	1092233
2012-09-10	18.29	18.44	18.02	18.22	1434227
2012-09-11	18.20	18.52	17.87	18.24	1385763
2012-09-12	18.43	18.52	17.72	17.88	2211805
2012-09-13	17.78	17.80	16.82	17.51	3593530
2012-09-14	17.61	18.37	17.53	17.84	3039910
2012-09-17	17.75	17.76	17.39	17.60	1149861
2012-09-18	17.55	17.80	17.32	17.77	1608742
2012-09-19	17.72	17.90	17.45	17.65	1206295
2012-09-20	17.62	17.64	17.20	17.32	1181173
2012-09-21	17.50	17.66	17.11	17.19	1410544
2012-09-24	17.03	17.14	16.80	16.84	1137260
2012-09-25	16.88	16.95	16.24	16.28	1561189
2012-09-26	16.30	16.50	16.06	16.30	1258625
2012-09-27	16.43	16.64	16.00	16.37	1365425
2012-09-28	16.17	16.41	16.08	16.21	1155843
2012-10-01	16.28	16.56	15.90	16.12	1184912
2012-10-02	16.19	16.43	16.12	16.40	1238380
2012-10-03	16.47	16.53	16.02	16.07	1308656
2012-10-04	16.15	16.46	16.01	16.42	1040636
2012-10-05	16.56	16.79	16.44	16.49	1141246
2012-10-08	16.44	16.57	16.08	16.15	692157
2012-10-09	16.12	16.26	15.72	15.73	924473
2012-10-10	15.78	15.99	15.62	15.70	1088156
2012-10-11	15.89	16.27	15.81	16.11	847978
2012-10-12	16.08	16.23	15.64	15.69	915046
2012-10-15	15.76	15.90	15.60	15.67	796778
2012-10-16	15.74	16.10	15.67	16.00	1486933
2012-10-17	16.01	16.33	15.84	16.21	1597027
2012-10-18	16.37	16.70	16.34	16.61	1822678
2012-10-19	16.55	16.67	16.31	16.38	1465038
2012-10-22	16.36	16.64	16.29	16.56	1058844
2012-10-23	16.50	16.55	16.18	16.41	948332
2012-10-24	16.48	16.62	15.92	16.19	2298369
2012-10-25	13.91	14.04	12.61	12.76	16145272
2012-10-26	12.86	12.86	12.44	12.73	4541650
2012-10-31	12.74	12.97	12.57	12.60	2099542
2012-11-01	12.71	12.95	12.70	12.79	1860803
2012-11-02	12.79	13.14	12.61	12.96	2700635
2012-11-05	12.98	13.23	12.97	13.11	1709453
2012-11-06	13.18	13.28	12.54	12.63	3830064
2012-11-07	12.61	12.65	12.36	12.39	2138080
2012-11-08	12.40	12.50	12.05	12.12	1792300
2012-11-09	12.10	12.19	12.00	12.14	1712540
2012-11-12	12.23	12.43	12.17	12.41	1586361
2012-11-13	12.31	12.68	12.26	12.61	2545691
2012-11-14	12.61	12.65	12.09	12.20	1901058
2012-11-15	12.18	12.21	12.00	12.19	1395862
2012-11-16	12.14	12.23	12.00	12.03	2164218
2012-11-19	12.22	12.62	12.12	12.59	2585041
2012-11-20	12.59	12.65	12.27	12.33	827172
2012-11-21	12.33	12.53	12.22	12.40	802491
2012-11-23	12.56	12.58	12.35	12.43	674242
2012-11-26	12.40	12.51	12.20	12.35	1907804
2012-11-27	12.95	13.74	12.85	13.49	6830671
2012-11-28	13.51	13.72	13.35	13.64	2256987
2012-11-29	13.75	13.97	13.56	13.65	1840357
2012-11-30	13.64	13.73	13.20	13.35	1663404
2012-12-03	13.44	13.61	13.15	13.22	1468462
2012-12-04	13.20	13.38	13.08	13.28	1037963
2012-12-05	13.28	13.39	13.04	13.30	1200068
2012-12-06	13.42	13.68	13.25	13.64	1443843
2012-12-07	13.73	13.95	13.48	13.65	1429751
2012-12-10	13.64	14.08	13.63	13.79	2492830
2012-12-11	13.98	14.47	13.84	14.33	3745872
2012-12-12	14.44	14.48	14.08	14.08	1887391
2012-12-13	14.13	14.29	13.75	13.90	1527897
2012-12-14	13.83	13.97	13.44	13.54	1651319
2012-12-17	13.58	13.78	13.53	13.77	839396
2012-12-18	13.84	14.28	13.81	14.25	1577018
2012-12-19	14.34	14.36	13.90	13.90	1236767
2012-12-20	13.88	13.92	13.53	13.69	1649600
2012-12-21	13.50	13.78	13.31	13.75	2274696
2012-12-24	13.75	13.90	13.56	13.66	598025
2012-12-26	13.75	13.80	13.56	13.70	1337906
2012-12-27	13.80	13.80	13.34	13.74	1317003
2012-12-28	13.66	14.04	13.63	13.87	1487629
2012-12-31	13.85	14.44	13.78	14.39	1362677
2013-01-02	14.69	14.95	14.59	14.80	3524838
2013-01-03	14.65	15.36	14.61	15.08	2390962
2013-01-04	15.22	15.50	15.10	15.35	2250820
2013-01-07	15.25	15.70	15.00	15.36	2237964
2013-01-08	15.36	15.54	15.05	15.23	1490320
2013-01-09	15.24	15.44	15.13	15.25	1742986
2013-01-10	15.37	15.50	14.96	15.36	1227527
2013-01-11	15.37	15.59	15.27	15.53	1432180
2013-01-14	15.66	15.90	15.37	15.52	1720358
2013-01-15	15.40	15.80	15.32	15.71	1344168
2013-01-16	14.92	15.00	14.13	14.19	6439792
2013-01-17	14.29	14.78	14.20	14.57	2614142
2013-01-18	14.58	14.78	14.23	14.27	2613746
2013-01-22	14.48	14.79	14.37	14.52	3738065
2013-01-23	14.54	14.55	14.40	14.45	1246480
2013-01-24	14.38	14.68	14.38	14.59	1586103
2013-01-25	14.64	14.94	14.58	14.85	1642468
2013-01-28	15.05	15.28	14.90	15.23	2066325
2013-01-29	15.25	15.29	15.09	15.18	1418426
2013-01-30	15.11	15.24	14.73	14.77	1754785
2013-01-31	14.69	14.94	14.66	14.86	1669862
2013-02-01	14.94	15.17	14.80	15.00	1172805
2013-02-04	14.89	14.95	14.72	14.79	1419516
2013-02-05	14.87	15.15	14.73	14.91	1420022
2013-02-06	14.84	15.10	14.78	15.08	1208938
2013-02-07	15.07	15.15	14.79	15.00	1360811
2013-02-08	15.00	15.29	14.93	15.13	1315204
2013-02-11	15.17	15.25	14.92	15.21	1146111
2013-02-12	15.23	15.40	15.16	15.28	1009394
2013-02-13	15.27	15.38	15.01	15.08	1880137
2013-02-14	15.05	15.08	14.84	14.89	1383955
2013-02-15	15.00	15.16	14.86	14.96	1771513
2013-02-19	15.13	15.13	14.69	14.70	3033304
2013-02-20	14.77	14.88	14.54	14.61	3449469
2013-02-21	14.50	15.39	14.48	14.90	5362953
2013-02-22	15.00	15.73	15.00	15.43	3878605
2013-02-25	15.51	15.75	15.28	15.30	2219259
2013-02-26	15.41	15.50	14.95	15.10	1998571
2013-02-27	15.29	15.50	15.11	15.26	1343387
2013-02-28	15.23	15.30	15.05	15.15	839109
2013-03-01	15.03	15.23	14.95	15.14	1207390
2013-03-04	15.15	15.26	14.95	15.03	936114
2013-03-05	15.14	15.21	14.86	14.93	2225129
2013-03-06	15.00	15.50	15.00	15.37	1590764
2013-03-07	15.42	15.88	15.30	15.79	2402339
2013-03-08	15.96	16.00	15.64	15.87	1289585
2013-03-11	15.82	15.86	15.56	15.65	1536340
2013-03-12	15.61	15.91	15.59	15.67	1186262
2013-03-13	15.63	16.12	15.43	16.01	1760995
2013-03-14	16.28	16.36	15.99	16.23	1838321
2013-03-15	16.17	16.35	16.04	16.06	2057709
2013-03-18	15.86	15.99	15.68	15.81	1245696
2013-03-19	15.81	15.95	15.13	15.36	1805462
2013-03-20	15.42	15.53	15.22	15.46	983848
2013-03-21	15.41	15.58	15.35	15.35	718183
2013-03-22	15.47	15.51	15.24	15.30	743656
2013-03-25	15.45	15.50	14.89	14.98	2458223
2013-03-26	15.04	15.09	14.70	14.92	1407926
2013-03-27	14.73	14.98	14.69	14.89	963974
2013-03-28	14.96	15.07	14.71	14.82	1095404
2013-04-01	14.81	14.97	14.63	14.81	1582626
2013-04-02	14.86	14.94	14.59	14.74	1581291
2013-04-03	14.70	14.75	14.27	14.38	1721669
2013-04-04	14.42	15.12	14.19	15.03	2489412
2013-04-05	14.79	15.33	14.67	15.31	1580641
2013-04-08	15.31	15.51	15.28	15.51	1392205
2013-04-09	15.49	15.50	14.99	15.06	1502910
2013-04-10	15.12	15.25	15.00	15.18	2121736
2013-04-11	15.17	15.94	15.10	15.91	2156201
2013-04-12	15.78	15.97	15.43	15.86	1503866
2013-04-15	15.71	15.98	15.02	15.07	1496803
2013-04-16	15.17	15.39	14.87	15.03	1691479
2013-04-17	14.89	15.01	14.65	14.97	2012315
2013-04-18	15.03	15.18	14.84	14.95	2036651
2013-04-19	14.94	15.28	14.76	15.27	1529286
2013-04-22	15.28	15.45	14.94	15.36	1146611
2013-04-23	15.46	15.59	15.38	15.54	1933602
2013-04-24	15.59	15.93	15.50	15.83	2031315
2013-04-25	16.20	16.55	15.77	16.34	4577727
2013-04-26	16.27	16.50	15.80	15.93	1671381
2013-04-29	15.95	16.15	15.75	15.98	1099420
2013-04-30	15.85	16.04	15.76	16.02	1092166
2013-05-01	15.91	16.01	15.74	15.82	1242142
2013-05-02	15.86	15.95	15.74	15.90	804993
2013-05-03	16.10	16.39	16.08	16.17	970500
2013-05-06	16.16	16.39	16.07	16.10	774791
2013-05-07	16.05	16.20	15.94	16.10	1592465
2013-05-08	16.05	16.72	16.01	16.59	1550305
2013-05-09	16.58	16.85	16.33	16.68	1573485
2013-05-10	16.71	17.01	16.68	16.95	1290776
2013-05-13	16.89	17.08	16.68	16.73	1442505
2013-05-14	16.80	17.45	16.80	17.44	2066282
2013-05-15	17.41	17.48	17.10	17.18	975550
2013-05-16	17.20	17.32	16.83	16.93	898945
2013-05-17	16.96	17.14	16.93	17.13	935526
2013-05-20	17.06	17.13	16.99	17.08	707778
2013-05-21	17.01	17.40	16.99	17.38	1069496
2013-05-22	17.45	17.53	16.95	17.07	1410229
2013-05-23	16.87	16.90	16.57	16.82	914520
2013-05-24	16.77	16.83	16.50	16.72	738187
2013-05-28	17.00	17.51	16.93	17.30	1758165
2013-05-29	17.22	17.59	17.19	17.42	922751
2013-05-30	17.50	17.92	17.47	17.86	1231461
2013-05-31	17.76	17.95	17.56	17.64	900526
2013-06-03	17.74	17.75	17.20	17.43	1180097
2013-06-04	17.42	17.75	17.20	17.37	581440
2013-06-05	17.24	17.43	16.73	16.74	1142143
2013-06-06	16.71	17.02	16.58	17.02	890575
2013-06-07	17.14	17.20	16.94	17.12	624186
2013-06-10	17.18	17.32	17.12	17.15	789017
2013-06-11	16.98	17.10	16.45	16.48	1447131
2013-06-12	16.55	16.73	16.30	16.37	990084
2013-06-13	16.42	16.64	16.27	16.56	763200
2013-06-14	16.57	16.67	16.39	16.46	492403
2013-06-17	16.56	16.61	16.24	16.35	631197
2013-06-18	16.38	16.59	16.30	16.34	654463
2013-06-19	16.33	16.45	16.17	16.17	650361
2013-06-20	15.98	16.00	15.71	15.85	1005146
2013-06-21	15.95	16.05	15.61	15.79	1293466
2013-06-24	15.58	15.71	15.08	15.46	1336169
2013-06-25	15.57	15.77	15.43	15.57	835804
2013-06-26	15.68	15.77	15.54	15.69	916170
2013-06-27	15.75	16.28	15.73	16.13	1391945
2013-06-28	16.14	16.58	15.93	16.50	1480006
2013-07-01	16.69	17.14	16.65	16.76	928868
2013-07-02	16.75	17.00	16.68	16.82	1097786
2013-07-03	16.76	16.91	16.72	16.84	341066
2013-07-05	17.09	17.21	16.93	17.06	690078
2013-07-08	17.08	17.37	17.08	17.17	627974
2013-07-09	17.37	17.50	17.21	17.23	1047551
2013-07-10	17.23	17.32	17.15	17.24	655608
2013-07-11	17.32	17.47	17.25	17.37	815081
2013-07-12	17.32	17.62	17.32	17.49	617186
2013-07-15	17.11	17.19	16.52	16.71	2632033
2013-07-16	16.66	16.82	16.31	16.69	1472562
2013-07-17	16.75	16.88	16.65	16.70	772483
2013-07-18	17.12	17.22	16.88	17.04	1343453
2013-07-19	17.04	17.17	16.72	16.75	1201001
2013-07-22	16.40	16.87	16.33	16.87	1714053
2013-07-23	17.10	17.54	16.88	17.31	2446618
2013-07-24	17.37	17.42	16.95	16.98	2208359
2013-07-25	12.97	13.77	12.97	13.55	14657233
2013-07-26	13.59	13.88	13.26	13.73	3966921
2013-07-29	13.76	13.80	13.30	13.36	3457136
2013-07-30	13.36	13.60	13.31	13.60	1351454
2013-07-31	13.69	13.79	13.49	13.67	1674539
2013-08-01	13.77	13.97	13.77	13.92	2116571
2013-08-02	13.98	14.25	13.86	14.07	1515656
2013-08-05	14.09	14.45	14.03	14.30	1273003
2013-08-06	14.31	14.32	14.10	14.18	883979
2013-08-07	14.12	14.30	14.00	14.01	1055613
2013-08-08	13.28	13.59	12.96	13.23	5218377
2013-08-09	13.25	13.61	13.25	13.51	1335374
2013-08-12	13.53	13.69	13.31	13.41	1430422
2013-08-13	13.50	13.68	13.42	13.47	1218381
2013-08-14	13.45	13.49	13.27	13.29	911515
2013-08-15	13.25	13.40	13.15	13.21	1326038
2013-08-16	13.20	13.32	13.13	13.19	1828060
2013-08-19	13.21	13.35	13.15	13.18	995540
2013-08-20	13.21	13.52	13.21	13.34	1247760
2013-08-21	13.29	13.77	13.20	13.75	1789676
2013-08-22	13.80	14.35	13.66	14.01	1999743
2013-08-23	13.91	14.05	13.81	13.86	1509416
2013-08-26	13.86	14.10	13.76	13.77	1018403
2013-08-27	13.64	13.89	13.41	13.44	1035654
2013-08-28	13.41	13.63	13.35	13.52	836356
2013-08-29	13.52	13.86	13.52	13.69	567628
2013-08-30	13.68	13.84	13.44	13.46	950812
2013-09-03	13.59	13.79	13.41	13.49	1140905
2013-09-04	13.50	13.85	13.43	13.77	1156980
2013-09-05	13.81	13.95	13.70	13.73	744551
2013-09-06	13.75	13.84	13.52	13.62	1001791
2013-09-09	13.62	13.86	13.58	13.61	1372376
2013-09-10	12.79	13.37	12.65	13.31	6277718
2013-09-11	13.30	13.60	13.17	13.52	2105874
2013-09-12	13.45	13.54	13.25	13.27	801170
2013-09-13	13.30	13.54	13.22	13.46	891073
2013-09-16	13.49	13.78	13.49	13.51	1098691
2013-09-17	13.50	13.59	13.46	13.52	772688
2013-09-18	13.51	13.79	13.40	13.68	1005752
2013-09-19	13.69	13.92	13.67	13.84	1011508
2013-09-20	13.85	14.05	13.78	13.89	1582249
2013-09-23	13.80	13.84	13.42	13.64	1359598
2013-09-24	13.62	13.85	13.55	13.65	718348
2013-09-25	13.71	13.81	13.55	13.65	735047
2013-09-26	13.67	13.82	13.56	13.61	854549
2013-09-27	13.60	13.73	13.57	13.57	773202
2013-09-30	13.44	13.65	13.25	13.60	796677
2013-10-01	13.61	13.74	13.54	13.66	883608
2013-10-02	13.54	13.72	13.48	13.57	987990
2013-10-03	13.48	13.63	13.30	13.53	1388848
2013-10-04	13.50	13.75	13.41	13.62	416129
2013-10-07	13.50	13.61	13.40	13.41	665065
2013-10-08	13.39	13.59	13.13	13.27	1192613
2013-10-09	13.24	13.30	13.00	13.25	1157399
2013-10-10	13.38	13.52	13.30	13.36	1059721
2013-10-11	13.29	13.47	13.26	13.47	1053041
2013-10-14	13.35	13.88	13.17	13.76	1456291
2013-10-15	13.74	13.75	13.25	13.33	1954159
2013-10-16	13.42	13.62	13.35	13.42	999196
2013-10-17	13.40	13.62	13.38	13.50	1007506
2013-10-18	13.57	13.70	13.44	13.54	1154642
2013-10-21	13.60	13.77	13.54	13.64	1030528
2013-10-22	13.67	13.94	13.57	13.86	867992
2013-10-23	13.75	13.82	13.59	13.71	732569
2013-10-24	13.69	13.81	13.62	13.67	525185
2013-10-25	13.72	13.77	13.64	13.68	692018
2013-10-28	13.06	13.18	12.87	13.03	2879819
2013-10-29	13.03	13.15	12.94	13.04	1149382
2013-10-30	13.00	13.23	12.94	13.04	2097024
2013-10-31	12.85	13.00	12.05	12.17	5331564
2013-11-01	12.10	12.47	11.96	12.38	2324521
2013-11-04	12.34	12.55	12.34	12.45	1598646
2013-11-05	12.43	12.58	12.41	12.48	1226291
2013-11-06	12.52	12.62	12.20	12.22	1190755
2013-11-07	12.24	12.40	12.14	12.29	1366623
2013-11-08	12.28	12.67	12.28	12.66	1617782
2013-11-11	12.60	12.83	12.52	12.73	1067854
2013-11-12	12.73	12.85	12.59	12.65	839620
2013-11-13	12.61	14.53	12.60	13.89	12853644
2013-11-14	13.92	13.92	13.53	13.62	1702029
2013-11-15	13.60	13.75	13.42	13.58	1133579
2013-11-18	13.62	13.74	13.25	13.37	1536298
2013-11-19	13.34	13.45	13.08	13.30	1448414
2013-11-20	13.31	13.47	13.26	13.40	1041864
2013-11-21	13.40	13.50	13.30	13.36	861832
2013-11-22	13.32	13.43	13.23	13.34	642844
2013-11-25	13.39	13.49	13.28	13.31	665434
2013-11-26	13.36	13.59	13.30	13.54	1847895
2013-11-27	14.11	14.14	13.73	13.84	2729128
2013-11-29	13.85	13.94	13.60	13.80	973199
2013-12-02	13.76	13.85	13.53	13.56	906974
2013-12-03	13.49	13.70	13.40	13.51	1597991
2013-12-04	13.50	13.60	13.41	13.48	877651
2013-12-05	13.45	13.49	13.23	13.26	1425578
2013-12-06	13.33	13.41	13.09	13.13	1318547
2013-12-09	13.12	13.26	12.88	13.06	1173343
2013-12-10	13.05	13.14	12.95	12.99	790814
2013-12-11	12.98	13.00	12.73	12.78	1669430
2013-12-12	12.74	12.89	12.61	12.71	1204280
2013-12-13	12.77	12.92	12.69	12.83	1315142
2013-12-16	12.84	13.02	12.61	12.93	920189
2013-12-17	12.89	13.01	12.85	12.97	782339
2013-12-18	13.00	13.09	12.81	13.03	878853
2013-12-19	12.98	13.11	12.79	12.82	618818
2013-12-20	12.88	13.25	12.77	13.19	2220039
2013-12-23	13.22	13.29	13.14	13.26	1130425
2013-12-24	13.23	13.30	13.15	13.26	291409
2013-12-26	13.27	13.39	13.23	13.30	419692
2013-12-27	13.35	13.41	13.25	13.33	546010
2013-12-30	14.95	16.27	14.75	16.14	16855866
2013-12-31	16.10	16.10	15.55	15.92	4571228
2014-01-02	16.13	16.88	16.03	16.49	4808113
2014-01-03	16.55	16.59	16.22	16.40	1496991
2014-01-06	16.37	16.40	15.94	16.10	2006304
2014-01-07	15.99	16.09	15.82	15.86	1251699
2014-01-08	15.86	16.09	15.65	15.71	1801435
2014-01-09	15.70	15.84	15.55	15.64	1402991
2014-01-10	15.68	15.68	15.46	15.54	986826
2014-01-13	15.52	15.60	15.10	15.21	1297275
2014-01-14	15.25	15.37	15.11	15.25	859348
2014-01-15	15.25	15.55	15.23	15.27	1121232
2014-01-16	15.17	15.19	14.89	15.06	1101564
2014-01-17	15.06	15.11	14.97	15.01	778713
2014-01-21	15.22	15.45	15.12	15.17	1131468
2014-01-22	15.13	15.30	14.96	15.29	825739
2014-01-23	15.30	15.38	14.99	15.05	1479845
2014-01-24	15.03	15.04	14.72	14.85	998330
2014-01-27	14.81	14.91	14.41	14.81	1478446
2014-01-28	14.77	15.39	14.61	15.29	2857193
2014-01-29	15.19	15.39	14.90	14.96	2651133
2014-01-30	15.07	15.46	15.01	15.24	1934093
2014-01-31	14.96	15.51	14.93	15.35	1091080
2014-02-03	15.30	15.33	14.83	14.88	1567058
2014-02-04	14.99	15.06	14.85	14.91	1712844
2014-02-05	14.88	14.88	14.57	14.79	1783555
2014-02-06	14.87	15.24	14.60	14.97	981807
2014-02-07	15.07	15.27	15.00	15.17	1089621
2014-02-10	15.11	15.25	14.91	15.25	1025442
2014-02-11	15.25	15.36	15.05	15.26	720686
2014-02-12	16.00	16.00	15.45	15.45	2060852
2014-02-13	15.40	15.91	15.28	15.73	908295
2014-02-14	15.74	15.78	15.46	15.68	768118
2014-02-18	15.65	15.65	15.11	15.21	1448460
2014-02-19	15.16	15.35	14.97	15.05	1449045
2014-02-20	15.01	16.20	15.00	15.81	3306826
2014-02-21	15.79	15.90	15.35	15.49	1884377
2014-02-24	15.47	15.71	15.41	15.55	938391
2014-02-25	15.50	15.51	15.20	15.22	1192112
2014-02-26	15.21	15.42	15.15	15.23	982254
2014-02-27	15.15	15.22	14.95	15.12	1075708
2014-02-28	15.15	15.34	14.99	15.23	975252
2014-03-03	15.05	15.09	14.83	15.09	572929
2014-03-04	15.23	15.51	15.18	15.30	1089135
2014-03-05	15.25	15.57	15.06	15.47	997210
2014-03-06	15.48	15.48	15.20	15.21	883301
2014-03-07	15.33	15.47	15.17	15.29	751821
2014-03-10	15.22	15.36	15.05	15.24	1113639
2014-03-11	15.23	15.31	14.99	15.08	896038
2014-03-12	14.98	15.17	14.74	14.95	1207592
2014-03-13	14.99	15.05	14.83	14.99	956798
2014-03-14	14.90	15.07	14.77	14.83	628852
2014-03-17	14.90	14.96	14.75	14.88	1189464
2014-03-18	14.87	15.53	14.87	15.49	1488504
2014-03-19	15.49	15.52	15.26	15.40	657460
2014-03-20	15.33	15.54	15.10	15.45	562861
2014-03-21	15.46	15.70	15.23	15.40	1254407
2014-03-24	15.43	15.55	15.11	15.31	693837
2014-03-25	15.38	15.47	15.15	15.16	662473
2014-03-26	15.20	15.35	15.02	15.08	777127
2014-03-27	15.09	15.52	15.07	15.44	1615476
2014-03-28	15.42	15.62	15.28	15.55	980833
2014-03-31	15.59	15.74	15.41	15.60	1277007
2014-04-01	15.61	15.72	15.34	15.54	914735
2014-04-02	15.52	15.64	15.34	15.63	673581
2014-04-03	15.67	15.67	15.11	15.22	1185385
2014-04-04	15.29	15.49	14.90	15.04	1449712
2014-04-07	15.00	15.15	14.67	14.67	2391128
2014-04-08	14.71	14.78	14.52	14.71	743154
2014-04-09	14.72	14.83	14.48	14.79	836132
2014-04-10	15.05	15.11	14.75	15.09	1636349
2014-04-11	14.91	14.94	14.45	14.45	1055245
2014-04-14	14.56	14.66	14.24	14.36	963667
2014-04-15	14.46	14.60	14.15	14.45	1019011
2014-04-16	14.61	14.61	14.42	14.55	520857
2014-04-17	14.55	14.65	14.46	14.51	685767
2014-04-21	14.53	14.72	14.48	14.72	1089449
2014-04-22	14.77	14.88	14.71	14.78	985594
2014-04-23	14.86	15.15	14.76	14.99	1537642
2014-04-24	15.01	15.20	14.68	15.03	597008
2014-04-25	15.02	15.17	14.80	15.04	1162326
2014-04-28	15.03	15.19	14.58	14.81	1024545
2014-04-29	14.85	15.35	14.74	15.30	1695088
2014-04-30	15.30	15.32	14.99	15.13	1545126
2014-05-01	15.08	15.78	15.05	15.55	3083014
2014-05-02	15.56	15.56	15.17	15.17	1298381
2014-05-05	15.04	15.33	14.95	15.01	731068
2014-05-06	14.92	15.01	14.60	14.60	1335105
2014-05-07	14.58	14.72	14.15	14.48	2562124
2014-05-08	14.50	14.89	14.40	14.42	798977
2014-05-09	14.40	14.71	14.28	14.70	895039
2014-05-12	14.73	15.12	14.70	15.06	1531366
2014-05-13	15.05	15.16	14.76	14.85	1209600
2014-05-14	14.79	14.90	14.66	14.80	1154269
2014-05-15	14.88	15.29	14.75	15.07	1627257
2014-05-16	15.04	15.18	14.82	15.18	925510
2014-05-19	15.16	15.28	15.01	15.10	825346
2014-05-20	15.08	15.08	14.68	14.71	1118922
2014-05-21	14.75	14.81	14.52	14.75	933835
2014-05-22	14.80	14.86	14.71	14.81	764725
2014-05-23	14.78	14.95	14.75	14.93	753923
2014-05-27	15.07	15.27	14.95	15.26	748726
2014-05-28	15.15	15.15	14.85	14.97	1014425
2014-05-29	15.03	15.06	14.86	15.03	708093
2014-05-30	15.06	15.14	14.83	14.93	516053
2014-06-02	14.92	15.02	14.79	14.89	678582
2014-06-03	14.84	14.98	14.78	14.83	513322
2014-06-04	14.78	15.04	14.75	14.95	610157
2014-06-05	15.03	15.07	14.75	15.03	554289
2014-06-06	15.09	15.38	14.97	15.35	742697
2014-06-09	15.37	15.46	15.25	15.29	519725
2014-06-10	15.25	15.29	15.00	15.04	395485
2014-06-11	14.94	14.94	14.80	14.88	810914
2014-06-12	14.82	14.93	14.67	14.70	677967
2014-06-13	14.65	14.81	14.49	14.56	1040677
2014-06-16	14.58	14.68	14.48	14.56	514801
2014-06-17	14.53	14.99	14.40	14.95	891879
2014-06-18	14.98	15.18	14.79	15.03	1085821
2014-06-19	15.10	15.29	14.75	15.00	1246682
2014-06-20	15.03	15.03	14.78	14.84	1477252
2014-06-23	14.82	14.87	14.60	14.69	638329
2014-06-24	14.64	14.91	14.49	14.49	2336429
2014-06-25	14.48	14.78	14.42	14.75	855684
2014-06-26	14.73	14.76	14.52	14.60	557088
2014-06-27	14.45	14.84	14.45	14.82	2282940
2014-06-30	14.77	15.04	14.65	15.03	1137771
2014-07-01	15.08	15.29	14.83	15.07	1037514
2014-07-02	15.03	15.18	14.91	15.05	445948
2014-07-03	15.12	15.24	15.10	15.18	184038
2014-07-07	15.15	15.21	15.00	15.00	545936
2014-07-08	15.01	15.01	14.67	14.88	1011879
2014-07-09	14.92	15.11	14.77	15.10	787272
2014-07-10	14.89	15.05	14.64	14.85	732385
2014-07-11	14.82	14.85	14.60	14.67	506756
2014-07-14	14.77	14.89	14.71	14.73	393590
2014-07-15	14.70	14.71	14.50	14.57	457167
2014-07-16	14.60	14.85	14.53	14.74	825854
2014-07-17	14.62	14.78	14.46	14.50	1338167
2014-07-18	14.47	14.93	14.47	14.86	874787
2014-07-21	14.72	15.08	14.63	14.84	1721152
2014-07-22	15.99	16.83	15.85	16.68	7465290
2014-07-23	16.69	16.69	16.43	16.56	1455919
2014-07-24	16.63	16.68	16.19	16.32	2556678
2014-07-25	16.22	16.35	16.05	16.26	1100750
2014-07-28	16.25	16.32	16.02	16.29	736584
2014-07-29	16.28	16.50	16.13	16.31	1132520
2014-07-30	16.41	16.46	16.17	16.26	1528869
2014-07-31	16.06	16.20	15.81	15.87	738388
2014-08-01	16.05	16.25	15.78	15.87	944552
2014-08-04	15.92	15.98	15.69	15.93	1059756
2014-08-05	15.85	16.19	15.82	16.11	688213
2014-08-06	16.03	16.21	16.02	16.15	687763
2014-08-07	16.12	16.20	15.61	15.62	1011825
2014-08-08	15.68	15.87	15.61	15.78	1329125
2014-08-11	15.85	16.12	15.80	15.97	904527
2014-08-12	15.97	16.00	15.53	15.60	979332
2014-08-13	15.62	15.73	15.53	15.65	970712
2014-08-14	15.66	15.73	15.53	15.59	645710
2014-08-15	15.71	15.79	15.39	15.55	863876
2014-08-18	15.64	15.76	15.62	15.70	601833
2014-08-19	15.63	15.77	15.60	15.68	1311885
2014-08-20	15.63	15.77	15.61	15.67	1298396
2014-08-21	15.62	15.73	15.55	15.60	781232
2014-08-22	15.60	15.69	15.50	15.55	707715
2014-08-25	15.62	15.90	15.60	15.81	764791
2014-08-26	15.85	16.02	15.74	15.97	737188
2014-08-27	15.95	16.00	15.55	15.65	520897
2014-08-28	15.52	15.58	15.37	15.47	592463
2014-08-29	15.47	15.52	15.30	15.45	471041
2014-09-02	15.45	15.65	15.39	15.51	530650
2014-09-03	15.56	15.63	15.24	15.30	552010
2014-09-04	15.33	15.56	15.24	15.38	483972
2014-09-05	15.27	15.35	15.09	15.25	534950
2014-09-08	15.28	15.35	15.04	15.24	485467
2014-09-09	15.18	15.18	15.00	15.05	824328
2014-09-10	15.06	15.16	15.00	15.04	548095
2014-09-11	14.46	14.79	13.96	14.25	4395073
2014-09-12	14.21	14.35	14.01	14.05	1139135
2014-09-15	14.01	14.05	13.65	13.66	1103387
2014-09-16	13.57	13.69	13.39	13.61	2021608
2014-09-17	13.59	13.65	13.40	13.45	1484228
2014-09-18	13.48	13.53	13.30	13.32	1020217
2014-09-19	13.37	13.37	13.04	13.06	1627790
2014-09-22	13.04	13.08	12.82	12.89	938706
2014-09-23	12.84	12.93	12.79	12.84	975078
2014-09-24	12.80	12.82	12.60	12.65	985780
2014-09-25	12.62	12.67	12.40	12.44	832945
2014-09-26	12.50	12.65	12.40	12.49	648896
2014-09-29	12.33	12.78	12.25	12.75	1534011
2014-09-30	12.72	12.86	12.50	12.58	2081086
2014-10-01	12.84	12.88	12.39	12.41	1283255
2014-10-02	12.36	12.60	12.24	12.59	1142279
2014-10-03	12.70	12.79	12.48	12.59	1180029
2014-10-06	12.61	12.73	12.32	12.40	955153
2014-10-07	12.33	12.33	12.07	12.11	931160
2014-10-08	12.07	12.38	11.97	12.37	832251
2014-10-09	12.32	12.34	11.97	11.99	651183
2014-10-10	11.93	12.06	11.78	11.80	678868
2014-10-13	11.77	11.96	11.56	11.68	830635
2014-10-14	11.71	11.93	11.70	11.78	873491
2014-10-15	11.66	12.26	11.52	12.19	977489
2014-10-16	11.95	12.36	11.95	12.29	819117
2014-10-17	12.46	12.46	11.99	12.10	1188124
2014-10-20	12.01	12.25	12.01	12.23	441824
2014-10-21	12.25	12.57	12.25	12.52	491901
2014-10-22	12.50	12.53	12.21	12.22	821076
2014-10-23	12.35	12.35	11.95	11.97	881641
2014-10-24	11.92	12.16	11.83	12.03	731441
2014-10-27	12.02	12.15	11.74	12.15	1329826
2014-10-28	11.60	11.82	11.33	11.76	4005025
2014-10-29	11.78	12.14	11.50	11.59	1858001
2014-10-30	11.56	11.67	11.37	11.42	759080
2014-10-31	11.55	11.70	11.40	11.68	1342111
2014-11-03	11.68	11.68	11.50	11.54	1052751
2014-11-04	11.47	11.55	11.40	11.49	874493
2014-11-05	11.86	12.29	11.63	12.22	1862284
2014-11-06	12.30	12.53	12.23	12.51	1227029
2014-11-07	12.50	12.55	12.34	12.40	1149372
2014-11-10	12.38	12.58	12.34	12.57	959495
2014-11-11	12.56	12.68	12.49	12.59	723222
2014-11-12	12.56	12.65	12.47	12.60	694151
2014-11-13	12.65	12.69	12.49	12.48	151834
2014-11-14	12.50	12.59	12.45	12.54	780437
2014-11-17	12.53	12.65	12.35	12.39	575135
2014-11-18	12.40	12.44	12.27	12.42	790588
2014-11-19	12.38	12.51	12.36	12.40	457753
2014-11-20	12.35	12.84	12.35	12.79	729251
2014-11-21	12.97	13.02	12.79	12.80	613870
2014-11-24	12.81	13.00	12.73	12.97	590217
2014-11-25	13.03	13.07	12.92	13.02	546711
2014-11-26	13.18	13.31	13.07	13.29	722883
2014-11-28	13.30	13.47	13.19	13.28	294833
2014-12-01	13.20	13.20	12.94	12.94	785315
2014-12-02	12.93	13.08	12.86	13.03	452788
2014-12-03	13.00	13.22	12.99	13.00	458966
2014-12-04	13.02	13.03	12.83	12.96	581482
2014-12-05	12.93	13.00	12.81	12.89	1013799
2014-12-08	12.89	13.22	12.86	12.97	640318
2014-12-09	12.84	12.98	12.78	12.96	621553
2014-12-10	12.75	12.90	12.31	12.39	1270440
2014-12-11	12.47	12.63	12.13	12.16	919481
2014-12-12	11.99	12.26	11.98	12.13	851145
2014-12-15	12.37	12.37	12.10	12.16	757869
2014-12-16	13.11	13.15	12.35	12.37	2155649
2014-12-17	12.39	12.53	12.22	12.31	1102037
2014-12-18	12.45	12.49	12.09	12.31	843550
2014-12-19	12.27	12.32	11.96	12.10	2602856
2014-12-22	12.08	12.19	11.95	12.16	893376
2014-12-23	12.18	12.51	12.14	12.33	713594
2014-12-24	12.34	12.50	12.26	12.37	530944
2014-12-26	12.41	12.57	12.37	12.47	337667
2014-12-29	12.44	12.63	12.44	12.55	444231
2014-12-30	12.55	12.56	12.42	12.47	480132
2014-12-31	12.47	12.64	12.44	12.49	607646
2015-01-02	12.56	12.60	12.25	12.49	719381
2015-01-05	12.49	12.65	12.36	12.61	831821
2015-01-06	12.62	12.78	12.05	12.08	1109420
2015-01-07	12.17	12.27	11.68	11.70	1300653
2015-01-08	11.75	11.93	11.63	11.82	1325854
2015-01-09	11.50	11.70	10.97	11.18	2401254
2015-01-12	11.19	11.26	11.11	11.14	856679
2015-01-13	11.17	11.31	10.87	10.98	859151
2015-01-14	10.87	11.09	10.84	11.04	1391535
2015-01-15	11.05	11.11	10.76	10.80	987300
2015-01-16	10.75	11.01	10.71	10.95	1507969
2015-01-20	10.97	10.97	10.80	10.85	892335
2015-01-21	10.81	10.89	10.68	10.74	610785
2015-01-22	10.76	10.96	10.73	10.77	710983
2015-01-23	10.78	10.90	10.69	10.77	722105
2015-01-26	10.70	10.73	10.50	10.61	796953
2015-01-27	10.56	10.64	10.50	10.60	768903
2015-01-28	10.63	10.82	10.55	10.74	880450
2015-01-29	10.79	10.90	10.71	10.77	721600
2015-01-30	10.65	10.82	10.55	10.60	1136597
2015-02-02	10.63	10.74	10.58	10.70	898499
2015-02-03	10.78	10.95	10.67	10.79	618648
2015-02-04	10.79	10.86	10.59	10.64	514130
2015-02-05	10.65	10.90	10.60	10.84	891351
2015-02-06	10.84	10.89	10.72	10.76	730339
2015-02-09	10.74	10.75	10.47	10.53	871754
2015-02-10	10.57	10.62	10.37	10.45	644310
2015-02-11	10.44	10.62	10.29	10.55	1007585
2015-02-12	10.64	10.79	10.53	10.58	676410
2015-02-13	10.58	10.73	10.57	10.62	525904
2015-02-17	10.67	10.81	10.67	10.70	535129
2015-02-18	10.66	11.02	10.66	10.98	1713507
2015-02-19	11.04	11.28	10.98	11.01	1086529
2015-02-20	11.01	11.05	10.73	10.75	849374
2015-02-23	10.68	10.72	10.33	10.48	1030360
2015-02-24	10.51	10.59	10.27	10.46	949027
2015-02-25	10.35	10.72	10.33	10.64	1009843
2015-02-26	10.67	10.79	10.60	10.69	1747085
2015-02-27	10.49	11.35	10.25	11.15	4796634
2015-03-02	11.10	11.33	10.80	11.18	1711484
2015-03-03	11.17	11.42	11.16	11.30	1281405
2015-03-04	11.28	11.59	11.21	11.52	1404036
2015-03-05	11.53	11.67	11.41	11.45	1480472
2015-03-06	11.53	11.55	11.29	11.38	1632417
2015-03-09	11.80	11.81	11.35	11.44	1449778
2015-03-10	11.36	11.41	11.07	11.20	1587928
2015-03-11	11.19	11.59	11.14	11.51	1754764
2015-03-12	11.57	11.97	11.52	11.93	2192768
2015-03-13	11.88	11.93	11.76	11.87	1785393
2015-03-16	11.88	11.90	11.63	11.67	1653379
2015-03-17	11.63	11.73	11.52	11.68	1055892
2015-03-18	11.68	11.88	11.53	11.81	873204
2015-03-19	11.82	11.98	11.75	11.93	946231
2015-03-20	11.99	12.51	11.84	12.08	2416688
2015-03-23	12.04	12.24	11.96	12.21	1059261
2015-03-24	12.25	12.29	12.18	12.21	941735
2015-03-25	12.20	12.24	11.96	11.97	1034839
2015-03-26	11.91	11.99	11.40	11.42	1150776
2015-03-27	11.39	11.65	11.35	11.62	1074518
2015-03-30	11.62	12.01	11.60	11.70	773668
2015-03-31	11.63	11.94	11.54	11.81	1011411
2015-04-01	11.75	11.94	11.55	11.93	983110
2015-04-02	11.92	12.15	11.92	11.98	644299
2015-04-06	11.94	12.29	11.94	12.12	777339
2015-04-07	12.15	12.31	12.11	12.27	614656
2015-04-08	12.22	12.40	12.08	12.30	1403872
2015-04-09	12.33	12.54	12.32	12.38	855143
2015-04-10	12.44	12.54	12.29	12.43	533512
2015-04-13	12.41	12.62	12.36	12.41	658077
2015-04-14	12.37	12.44	12.25	12.32	858952
2015-04-15	12.32	12.42	12.28	12.30	883306
2015-04-16	12.29	12.51	12.23	12.47	603877
2015-04-17	12.40	12.45	12.12	12.15	783792
2015-04-20	12.18	12.58	12.12	12.55	955001
2015-04-21	12.60	12.64	12.43	12.63	1204904
2015-04-22	12.61	12.77	12.36	12.74	1102610
2015-04-23	12.76	13.08	12.67	12.97	1162510
2015-04-24	13.00	13.06	12.87	12.97	893845
2015-04-27	13.00	13.40	12.95	13.37	1235357
2015-04-28	13.42	13.54	13.24	13.49	1454847
2015-04-29	13.38	13.51	13.26	13.40	1342488
2015-04-30	13.23	13.40	13.05	13.20	1881057
2015-05-01	13.19	13.26	12.77	12.93	1091384
2015-05-04	13.02	13.53	12.93	13.49	1414528
2015-05-05	13.42	13.60	13.22	13.35	888428
2015-05-06	13.40	13.45	12.97	13.11	1158230
2015-05-07	13.08	13.34	12.99	13.19	1193502
2015-05-08	13.30	14.33	13.24	14.02	2567834
2015-05-11	14.08	14.32	13.96	14.27	1649612
2015-05-12	14.16	14.38	14.06	14.34	1613506
2015-05-13	14.32	14.65	14.25	14.54	2091811
2015-05-14	15.19	15.39	14.91	15.29	3556762
2015-05-15	15.30	16.05	15.25	15.79	2363925
2015-05-18	15.80	15.98	15.62	15.85	2153069
2015-05-19	15.94	16.03	15.75	15.87	2292160
2015-05-20	15.85	15.96	15.60	15.88	1492618
2015-05-21	15.84	15.91	15.21	15.58	1690130
2015-05-22	15.61	15.78	15.56	15.72	1289029
2015-05-26	15.65	15.77	15.24	15.32	1243286
2015-05-27	15.31	15.49	15.17	15.47	1891390
2015-05-28	15.48	15.62	15.09	15.14	1739108
2015-05-29	15.09	15.25	14.94	15.04	1342494
2015-06-01	15.12	15.25	14.97	15.19	807255
2015-06-02	15.08	15.23	14.98	15.04	1037577
2015-06-03	15.08	15.38	14.93	15.31	1552698
2015-06-04	15.24	15.35	14.97	15.00	1214879
2015-06-05	14.90	15.07	14.80	15.05	1322703
2015-06-08	15.02	15.04	14.82	15.00	1165767
2015-06-09	15.01	15.16	14.78	15.07	750161
2015-06-10	15.09	15.53	15.07	15.47	1592113
2015-06-11	15.52	15.56	15.31	15.34	775859
2015-06-12	15.28	15.44	15.21	15.22	517375
2015-06-15	15.09	15.42	15.01	15.36	996754
2015-06-16	15.28	15.55	15.28	15.49	779531
2015-06-17	15.57	15.57	15.12	15.17	1102677
2015-06-18	15.18	15.37	15.02	15.26	1231814
2015-06-19	15.31	15.31	14.99	14.99	1802747
2015-06-22	15.07	15.24	15.04	15.19	937015
2015-06-23	15.19	15.25	14.97	15.00	1064180
2015-06-24	15.00	15.00	14.66	14.73	1604915
2015-06-25	14.80	15.02	14.74	14.93	2560386
2015-06-26	15.01	15.43	14.91	14.96	2510566
2015-06-29	14.76	15.02	14.63	14.74	1210825
2015-06-30	14.88	14.92	14.66	14.71	1050463
2015-07-01	14.80	14.95	14.59	14.66	1122109
2015-07-02	14.63	14.83	14.57	14.60	816786
2015-07-06	14.51	14.88	14.46	14.59	858130
2015-07-07	14.64	14.74	14.30	14.72	699577
2015-07-08	14.59	14.72	14.19	14.30	1077329
2015-07-09	14.44	14.71	14.34	14.44	1042223
2015-07-10	14.62	14.80	14.57	14.59	1192434
2015-07-13	14.68	15.16	14.68	15.11	920617
2015-07-14	15.15	15.15	14.83	15.12	1540653
2015-07-15	15.17	15.19	14.95	15.03	1028745
2015-07-16	15.08	15.18	14.95	15.13	975283
2015-07-17	15.12	15.15	14.67	14.68	816943
2015-07-20	14.71	14.81	14.29	14.37	1073753
2015-07-21	14.35	14.71	14.26	14.46	1144828
2015-07-22	14.46	14.64	14.38	14.44	650617
2015-07-23	14.47	14.54	14.18	14.24	1488869
2015-07-24	14.21	14.33	14.11	14.17	1244744
2015-07-27	14.00	14.12	13.51	13.59	1325412
2015-07-28	13.61	14.00	13.60	13.94	1014085
2015-07-29	13.96	14.17	13.80	14.13	1100589
2015-07-30	13.37	15.50	13.31	15.48	4999303
2015-07-31	15.38	15.77	15.23	15.73	1873322
2015-08-03	15.82	15.86	14.78	15.03	1314859
2015-08-04	15.08	15.27	14.94	14.97	1370863
2015-08-05	15.08	15.48	15.00	15.03	1193356
2015-08-06	15.09	15.23	14.73	14.92	856196
2015-08-07	14.90	15.08	14.77	15.05	1144714
2015-08-10	15.18	15.57	15.07	15.36	1326766
2015-08-11	15.24	15.73	15.17	15.60	1213760
2015-08-12	15.30	15.35	14.61	15.00	1994909
2015-08-13	15.13	15.39	14.96	15.12	1260634
2015-08-14	15.16	15.43	14.95	15.03	1328370
2015-08-17	15.00	15.02	14.68	14.82	1355762
2015-08-18	14.86	15.17	14.58	14.66	1121138
2015-08-19	14.62	14.90	14.42	14.82	1114752
2015-08-20	14.71	14.84	14.35	14.37	1126159
2015-08-21	14.15	15.49	13.79	14.19	2038933
2015-08-24	13.51	13.97	13.27	13.36	3026425
2015-08-25	13.76	13.96	13.22	13.24	983949
2015-08-26	13.58	14.06	13.34	14.00	1622742
2015-08-27	14.11	14.17	13.75	14.15	1498127
2015-08-28	14.05	14.74	13.95	14.52	1123624
2015-08-31	14.47	14.79	14.30	14.73	1162558
2015-09-01	14.42	14.55	13.95	14.08	1108240
2015-09-02	14.32	14.37	13.96	14.19	763169
2015-09-03	14.25	14.48	14.03	14.15	660208
2015-09-04	13.92	14.20	13.76	13.87	853180
2015-09-08	14.15	14.15	13.79	13.97	829449
2015-09-09	13.85	13.97	13.63	13.78	1456382
2015-09-10	13.70	14.03	13.63	13.79	843660
2015-09-11	13.71	13.97	13.67	13.87	604788
2015-09-14	13.87	14.08	13.71	14.02	600716
2015-09-15	14.02	14.03	13.73	13.82	906082
2015-09-16	13.89	14.75	13.85	14.71	788789
2015-09-17	14.63	15.00	14.07	14.79	887422
2015-09-18	14.55	14.77	14.39	14.40	1086090
2015-09-21	14.48	14.89	14.47	14.78	822770
2015-09-22	14.57	15.21	14.49	15.17	2485465
2015-09-23	15.27	15.44	15.02	15.24	1423019
2015-09-24	15.09	15.19	14.65	14.74	911332
2015-09-25	14.95	15.01	14.39	14.44	906482
2015-09-28	14.45	14.52	13.62	13.71	1306261
2015-09-29	13.76	14.04	13.63	13.94	1492712
2015-09-30	12.66	13.38	12.52	12.93	4249038
2015-10-01	12.22	12.30	10.90	11.11	5929287
2015-10-02	11.00	11.36	10.86	11.35	2875068
2015-10-05	11.30	11.65	11.13	11.57	1766766
2015-10-06	11.54	11.69	11.15	11.46	1411756
2015-10-07	11.47	11.68	11.35	11.68	1119715
2015-10-08	11.66	11.95	11.53	11.93	831495
2015-10-09	11.93	12.08	11.75	11.94	759351
2015-10-12	11.99	12.10	11.71	11.76	658760
2015-10-13	11.76	11.95	11.41	11.42	1101045
2015-10-14	11.38	11.79	11.24	11.27	975074
2015-10-15	11.36	11.69	11.08	11.43	1099012
2015-10-16	11.46	11.61	11.18	11.38	714410
2015-10-19	11.36	11.58	11.20	11.44	1015632
2015-10-20	11.48	11.50	11.08	11.16	741294
2015-10-21	11.19	11.44	11.03	11.05	671566
2015-10-22	11.09	11.32	11.04	11.16	730664
2015-10-23	11.22	11.29	10.68	10.86	1332515
2015-10-26	10.82	11.08	10.65	10.66	1152159
2015-10-27	10.30	10.63	9.89	9.95	1934640
2015-10-28	10.02	10.44	9.92	10.38	1184602
2015-10-29	10.31	10.63	10.31	10.54	641535
2015-10-30	10.85	10.90	10.53	10.80	944553
2015-11-02	10.79	10.97	10.51	10.88	1199470
2015-11-03	10.91	11.20	10.87	10.93	1688959
2015-11-04	10.89	11.00	10.71	10.84	1011193
2015-11-05	10.18	10.64	9.60	10.37	3348760
2015-11-06	10.13	10.30	9.83	9.97	2709348
2015-11-09	9.90	10.18	9.74	10.00	1141190
2015-11-10	9.93	10.10	9.87	10.03	987578
2015-11-11	10.00	10.03	9.54	9.67	1241943
2015-11-12	9.57	9.69	9.29	9.33	1514350
2015-11-13	9.40	9.68	9.26	9.38	1726059
2015-11-16	9.33	9.80	9.30	9.78	1445120
2015-11-17	9.85	9.95	9.45	9.61	1828730
2015-11-18	9.61	10.14	9.55	10.14	1117887
2015-11-19	10.12	10.27	9.59	10.21	900142
2015-11-20	10.33	10.53	10.15	10.28	670170
2015-11-23	10.28	10.74	10.22	10.61	933614
2015-11-24	10.53	10.95	10.52	10.90	916556
2015-11-25	10.92	11.19	10.84	11.17	865817
2015-11-27	11.22	11.28	11.05	11.19	467387
2015-11-30	11.19	11.20	11.00	11.13	944836
2015-12-01	11.21	11.37	10.75	11.17	737240
2015-12-02	11.19	11.37	11.06	11.22	816691
2015-12-03	11.32	11.32	10.75	10.82	876474
2015-12-04	10.78	10.92	10.55	10.62	922413
2015-12-07	10.63	10.87	10.54	10.80	954642
2015-12-08	10.75	11.10	10.70	11.06	867313
2015-12-09	11.00	11.51	10.99	11.45	1530470
2015-12-10	11.42	11.65	11.21	11.46	1145825
2015-12-11	11.26	11.49	11.05	11.08	703439
2015-12-14	11.12	11.14	10.43	10.67	1436717
2015-12-15	10.75	10.95	10.63	10.69	881191
2015-12-16	10.75	10.90	10.54	10.58	898322
2015-12-17	10.64	10.78	10.42	10.47	590113
2015-12-18	10.40	10.60	10.12	10.28	1686751
2015-12-21	10.34	10.48	10.21	10.36	389240
2015-12-22	10.36	10.77	10.32	10.70	460212
2015-12-23	10.65	10.74	10.59	10.61	426989
2015-12-24	10.63	10.73	10.52	10.57	304228
2015-12-28	10.50	10.63	10.28	10.28	634366
2015-12-29	10.39	10.64	10.33	10.55	1011049
2015-12-30	10.56	10.56	10.29	10.47	924573
2015-12-31	10.43	10.52	10.21	10.24	823957
2016-01-04	9.95	10.15	9.55	9.80	1932006
2016-01-05	9.85	9.94	9.57	9.81	988828
2016-01-06	9.67	9.93	9.65	9.69	1053383
2016-01-07	9.50	9.90	9.50	9.56	891137
2016-01-08	9.57	9.75	9.13	9.13	755960
2016-01-11	9.13	9.23	8.73	8.84	952912
2016-01-12	8.99	9.25	8.80	8.98	934590
2016-01-13	9.05	9.17	8.65	8.70	736586
2016-01-14	8.74	9.30	8.38	8.42	1338094
2016-01-15	8.15	8.84	8.15	8.73	1059603
2016-01-19	8.80	8.85	8.31	8.43	1003397
2016-01-20	8.32	9.17	8.29	9.00	1406061
2016-01-21	8.96	9.05	8.69	8.84	926921
2016-01-22	8.97	9.02	8.67	8.81	975555
2016-01-25	8.76	9.03	8.70	8.80	658815
2016-01-26	8.89	9.16	8.30	8.95	635228
2016-01-27	8.92	9.05	8.64	8.69	532508
2016-01-28	8.81	9.01	8.58	8.91	619892
2016-01-29	8.96	9.23	8.96	9.21	936200
2016-02-01	9.16	9.46	9.02	9.37	845107
2016-02-02	9.32	9.57	8.99	9.06	442058
2016-02-03	9.12	9.21	8.83	9.13	637042
2016-02-04	9.10	9.45	8.86	8.95	841334
2016-02-05	8.87	8.95	8.54	8.60	558289
2016-02-08	8.50	9.40	8.40	9.27	1945658
2016-02-09	9.17	9.46	8.57	9.21	686495
2016-02-10	9.26	9.66	9.15	9.15	573438
2016-02-11	9.06	9.36	8.60	8.77	590679
2016-02-12	8.86	9.22	8.61	9.14	867963
2016-02-16	9.24	9.40	9.12	9.34	477115
2016-02-17	9.46	9.86	9.46	9.62	705037
2016-02-18	9.67	9.70	9.45	9.65	586592
2016-02-19	9.62	9.69	9.30	9.34	757891
2016-02-22	9.36	9.58	9.30	9.39	808691
2016-02-23	9.40	9.53	8.80	9.26	1215890
2016-02-24	9.09	9.58	9.09	9.55	848805
2016-02-25	9.60	9.90	9.32	9.86	718144
2016-02-26	9.90	9.91	9.66	9.77	723596
2016-02-29	9.74	10.06	9.73	9.79	884004
2016-03-01	9.33	9.68	8.09	9.14	4013606
2016-03-02	9.04	10.16	8.95	9.85	2262008
2016-03-03	9.78	10.08	9.78	10.03	1230265
2016-03-04	9.99	10.14	9.77	9.90	806549
2016-03-07	9.81	10.06	9.81	9.99	716907
2016-03-08	9.97	10.01	9.39	9.99	896425
2016-03-09	9.45	9.51	9.11	9.23	530519
2016-03-10	9.27	9.34	8.75	8.90	923734
2016-03-11	9.02	9.68	8.95	9.68	860582
2016-03-14	9.81	9.86	9.62	9.77	658905
2016-03-15	9.71	9.86	9.50	9.65	545128
2016-03-16	9.64	9.70	9.44	9.54	511953
2016-03-17	9.52	9.89	9.52	9.82	596190
2016-03-18	9.88	10.10	9.87	10.03	993765
2016-03-21	9.96	10.12	9.75	9.82	488878
2016-03-22	9.80	9.83	9.48	9.70	467223
2016-03-23	9.65	9.65	9.28	9.33	517961
2016-03-24	9.31	9.35	9.17	9.21	595591
2016-03-28	9.21	9.21	8.75	8.78	253053
2016-03-29	8.84	9.51	8.76	8.83	1757988
2016-03-30	9.51	9.61	9.17	9.19	571338
2016-03-31	9.24	9.79	9.22	9.19	1231738
2016-04-01	9.55	9.67	9.13	9.40	696000
2016-04-04	9.36	9.49	9.17	9.17	597592
2016-04-05	9.10	9.34	8.95	9.18	594537
2016-04-06	9.19	9.27	8.85	9.01	628972
2016-04-07	9.01	9.26	8.85	8.91	435376
2016-04-08	8.93	9.05	8.66	8.74	695752
2016-04-11	8.76	8.97	8.68	8.68	443006
2016-04-12	8.69	8.87	8.44	8.78	443936
2016-04-13	9.10	9.11	8.85	9.05	652607
2016-04-14	9.25	9.77	9.21	9.74	990990
2016-04-15	9.74	9.76	9.56	9.66	749678
2016-04-18	9.68	9.89	9.66	9.83	409369
2016-04-19	9.81	10.00	9.81	9.89	435307
2016-04-20	9.94	10.05	9.81	9.82	500416
2016-04-21	9.90	9.91	9.66	9.67	438161
2016-04-22	9.72	9.83	9.61	9.83	659963
2016-04-25	9.77	9.93	9.63	9.74	344203
2016-04-26	9.73	9.89	9.62	9.84	324553
2016-04-27	9.58	9.58	8.53	8.78	2449096
2016-04-28	8.76	8.96	8.63	8.65	890588
2016-04-29	8.61	8.76	8.21	8.35	755400
2016-05-02	8.41	8.51	8.29	8.42	725611
2016-05-03	8.40	8.45	8.25	8.36	703145
2016-05-04	8.33	8.38	8.08	8.14	692385
2016-05-05	8.14	8.16	8.01	8.04	478837
2016-05-06	7.98	8.11	7.82	8.06	1005077
2016-05-09	8.06	8.12	7.63	7.73	2015143
2016-05-10	8.48	10.68	8.43	10.26	10064477
2016-05-11	10.24	10.25	9.53	9.55	3014584
2016-05-12	9.51	9.55	9.14	9.36	1346592
2016-05-13	9.36	9.74	9.17	9.21	1040683
2016-05-16	9.15	9.33	9.07	9.31	639746
2016-05-17	9.24	9.64	9.05	9.11	1247763
2016-05-18	9.09	9.26	8.85	8.99	813603
2016-05-19	8.87	9.16	8.86	9.04	567292
2016-05-20	9.11	9.29	9.11	9.24	657356
2016-05-23	9.28	9.42	9.09	9.26	1088260
2016-05-24	9.23	9.47	9.14	9.41	1094196
2016-05-25	9.40	9.65	9.23	9.62	802382
2016-05-26	9.54	9.86	9.51	9.58	646470
2016-05-27	9.56	9.90	9.55	9.84	564127
2016-05-31	9.84	9.98	9.76	9.84	611010
2016-06-01	9.85	10.37	9.81	10.35	1030066
2016-06-02	10.35	10.38	10.11	10.38	1020741
2016-06-03	10.34	10.39	10.20	10.26	794488
2016-06-06	10.24	10.36	10.19	10.28	518088
2016-06-07	10.25	10.44	10.24	10.34	485861
2016-06-08	10.29	10.56	10.25	10.51	723617
2016-06-09	10.40	10.81	10.31	10.77	1171934
2016-06-10	10.62	10.75	10.48	10.72	899469
2016-06-13	10.70	10.77	10.49	10.51	688102
2016-06-14	10.52	10.64	10.16	10.37	499674
2016-06-15	10.38	10.73	10.38	10.61	500208
2016-06-16	10.57	10.66	10.28	10.64	496224
2016-06-17	10.64	10.96	10.62	10.85	1054374
2016-06-20	10.96	11.40	10.95	11.19	698246
2016-06-21	11.16	11.36	11.07	11.29	752856
2016-06-22	11.29	11.50	11.21	11.36	1306331
2016-06-23	11.43	11.47	11.20	11.26	613129
2016-06-24	10.80	10.99	10.52	10.84	1246382
2016-06-27	10.75	11.03	9.97	10.17	1166705
2016-06-28	10.21	10.53	10.20	10.41	511947
2016-06-29	10.58	10.98	10.49	10.96	544520
2016-06-30	10.82	11.31	10.77	11.28	852853
2016-07-01	11.30	11.46	11.23	11.37	379464
2016-07-05	11.31	11.33	10.79	10.80	660259
2016-07-06	10.70	10.96	10.65	10.87	728376
2016-07-07	10.87	11.38	10.82	11.36	749805
2016-07-08	11.49	11.95	11.49	11.73	611191
2016-07-11	11.75	12.15	11.75	12.02	628849
2016-07-12	12.15	12.43	12.01	12.29	732094
2016-07-13	12.30	12.48	12.28	12.31	788282
2016-07-14	12.43	12.54	12.18	12.21	655514
2016-07-15	12.31	12.31	12.04	12.17	387974
2016-07-18	12.13	12.21	12.03	12.15	366800
2016-07-19	12.06	12.16	11.66	11.71	589559
2016-07-20	11.82	12.06	11.65	11.90	717641
2016-07-21	11.91	12.04	11.70	11.74	745990
2016-07-22	11.62	11.64	11.12	11.53	1536360
2016-07-25	11.53	11.57	11.29	11.30	708039
2016-07-26	11.25	11.73	11.25	11.59	831370
2016-07-27	11.56	11.74	11.28	11.52	935096
2016-07-28	11.46	11.60	11.36	11.41	349746
2016-07-29	11.39	11.53	11.27	11.33	732870
2016-08-01	11.36	11.54	11.14	11.44	517611
2016-08-02	11.32	11.43	11.00	11.00	981731
2016-08-03	8.74	9.50	8.10	8.44	8086331
2016-08-04	8.45	8.66	8.28	8.44	2786493
2016-08-05	8.30	8.73	8.28	8.34	1861146
2016-08-08	8.39	8.70	8.30	8.37	1547119
2016-08-09	8.41	8.47	8.23	8.37	1659788
2016-08-10	8.41	8.48	8.30	8.39	1099914
2016-08-11	8.47	8.57	8.38	8.46	1617481
2016-08-12	8.35	8.82	8.35	8.62	1205478
2016-08-15	8.62	8.91	8.62	8.70	643573
2016-08-16	8.70	8.77	8.55	8.60	596686
2016-08-17	8.61	8.72	8.58	8.59	488318
2016-08-18	8.55	8.73	8.55	8.64	577607
2016-08-19	8.66	8.81	8.66	8.70	675852
2016-08-22	8.71	8.88	8.65	8.73	886744
2016-08-23	8.81	8.99	8.78	8.90	479657
2016-08-24	8.92	8.99	8.72	8.75	501413
2016-08-25	8.73	8.93	8.62	8.70	663633
2016-08-26	8.68	8.82	8.52	8.60	427997
2016-08-29	8.90	9.16	8.84	9.05	894396
2016-08-30	9.02	9.05	8.75	8.81	582655
2016-08-31	8.82	8.88	8.59	8.64	768586
2016-09-01	8.63	8.63	8.38	8.49	520350
2016-09-02	8.50	8.64	8.37	8.52	375656
2016-09-06	8.55	8.62	8.30	8.41	570543
2016-09-07	8.35	8.69	8.35	8.66	449628
2016-09-08	8.62	8.73	8.60	8.61	455975
2016-09-09	8.52	8.65	8.52	8.54	882864
2016-09-12	8.50	8.74	8.50	8.72	855132
2016-09-13	8.66	8.70	8.33	8.46	972426
2016-09-14	8.40	8.45	8.07	8.11	606554
2016-09-15	8.08	8.30	8.02	8.29	780377
2016-09-16	8.31	8.31	8.15	8.23	990699
2016-09-19	8.23	8.35	8.16	8.25	629564
2016-09-20	8.28	8.29	8.18	8.21	480753
2016-09-21	8.20	8.45	8.16	8.44	699919
2016-09-22	8.44	8.65	8.44	8.64	560406
2016-09-23	8.61	8.76	8.47	8.49	926971
2016-09-26	8.49	8.56	8.23	8.25	946208
2016-09-27	8.34	8.36	8.20	8.31	563137
2016-09-28	8.31	8.43	8.24	8.34	1268735
2016-09-29	8.37	8.48	8.27	8.28	745879
2016-09-30	8.31	8.44	8.28	8.30	908530
2016-10-03	8.30	8.39	8.14	8.25	922217
2016-10-04	8.24	8.65	8.24	8.61	641716
2016-10-05	8.70	8.85	8.66	8.74	470357
2016-10-06	8.68	8.71	8.48	8.57	625803
2016-10-07	8.63	8.71	8.43	8.50	325455
2016-10-10	8.53	8.77	8.43	8.67	235341
2016-10-11	8.66	8.66	8.30	8.34	504120
2016-10-12	8.33	8.57	8.33	8.48	311725
2016-10-13	8.38	8.42	8.29	8.31	418284
2016-10-14	8.38	8.41	8.23	8.28	307353
2016-10-17	8.25	8.31	8.08	8.08	302752
2016-10-18	8.12	8.23	8.03	8.08	476199
2016-10-19	8.08	8.26	8.07	8.15	346946
2016-10-20	8.13	8.21	8.01	8.06	514631
2016-10-21	8.00	8.12	7.76	7.86	1470666
2016-10-24	7.89	8.08	7.86	7.88	832161
2016-10-25	7.79	7.84	7.62	7.76	660816
2016-10-26	7.67	7.82	7.65	7.67	492113
2016-10-27	7.68	7.78	7.63	7.68	673593
2016-10-28	7.70	7.96	7.68	7.82	877270
2016-10-31	7.80	7.88	7.56	7.69	814105
2016-11-01	7.72	7.92	7.61	7.65	473652
2016-11-02	7.60	7.81	7.40	7.41	810987
2016-11-03	7.47	7.50	7.35	7.47	716114
2016-11-04	7.55	7.67	7.46	7.54	919974
2016-11-07	7.74	7.83	7.56	7.64	780864
2016-11-08	7.66	7.90	7.58	7.81	1117414
2016-11-09	7.47	7.91	6.79	7.62	1527581
2016-11-10	7.50	7.80	7.06	7.60	1539886
2016-11-11	7.67	8.75	7.63	8.55	3229279
2016-11-14	8.63	8.99	8.42	8.46	1378750
2016-11-15	8.43	8.50	8.14	8.38	723030
2016-11-16	8.38	8.43	8.09	8.14	898989
2016-11-17	8.20	8.31	8.13	8.16	1032518
2016-11-18	8.11	8.31	8.07	8.29	680763
2016-11-21	8.28	8.42	8.11	8.20	699267
2016-11-22	8.22	8.53	8.22	8.38	786293
2016-11-23	8.35	8.50	8.30	8.41	456768
2016-11-25	8.37	8.49	8.35	8.40	203947
2016-11-28	8.34	8.41	7.96	7.96	961166
2016-11-29	8.03	8.05	7.43	7.43	1642117
2016-11-30	7.51	7.57	6.98	7.00	1953584
2016-12-01	7.07	7.30	7.00	7.19	1148375
2016-12-02	7.14	7.45	7.08	7.37	1036290
2016-12-05	7.39	7.59	7.26	7.43	751319
2016-12-06	7.33	7.51	7.24	7.41	934050
2016-12-07	7.38	7.66	7.31	7.62	670804
2016-12-08	7.66	7.84	7.61	7.66	1053316
2016-12-09	7.70	7.73	7.55	7.61	839538
2016-12-12	7.52	7.67	7.21	7.24	848705
2016-12-13	7.33	7.58	7.27	7.35	1183551
2016-12-14	7.32	7.39	7.12	7.17	1149774
2016-12-15	7.18	7.28	6.96	7.18	1457437
2016-12-16	7.18	7.29	7.03	7.18	1764374
2016-12-19	7.13	7.26	7.03	7.15	743967
2016-12-20	7.17	7.30	7.09	7.14	533169
2016-12-21	7.09	7.18	7.01	7.08	546266
2016-12-22	7.08	7.08	6.73	6.76	871677
2016-12-23	6.75	6.88	6.73	6.80	480965
2016-12-27	6.77	6.92	6.77	6.87	428516
2016-12-28	6.90	6.90	6.70	6.87	564488
2016-12-29	6.85	6.99	6.77	6.85	497511
2016-12-30	6.85	6.89	6.73	6.86	825968
2017-01-03	6.96	7.13	6.80	6.95	1235099
2017-01-04	7.00	7.25	7.00	7.14	1034640
2017-01-05	7.15	7.15	6.89	7.08	1389124
2017-01-06	7.12	7.16	6.95	7.00	553189
2017-01-09	7.00	7.15	6.90	7.06	693331
2017-01-10	7.04	7.29	7.01	7.18	581115
2017-01-11	7.22	7.23	7.04	7.15	652958
2017-01-12	7.13	7.13	6.92	7.05	791639
2017-01-13	7.06	7.24	6.96	7.07	656937
2017-01-17	7.08	7.21	7.03	7.12	553044
2017-01-18	7.13	7.19	6.89	7.18	968925
2017-01-19	7.18	7.29	6.94	6.98	864768
2017-01-20	6.97	7.18	6.97	7.16	603525
2017-01-23	7.19	7.19	6.98	7.07	756374
2017-01-24	7.07	7.24	7.04	7.19	1440341
2017-01-25	7.20	7.37	7.18	7.32	964975
2017-01-26	7.37	7.40	7.18	7.21	503036
2017-01-27	7.20	7.26	7.10	7.22	565902
2017-01-30	7.17	7.26	7.02	7.23	738319
2017-01-31	7.09	7.32	7.02	7.30	1194251
2017-02-01	7.34	7.54	7.19	7.29	1387596
2017-02-02	7.30	7.30	6.94	6.96	1325288
2017-02-03	6.89	7.00	6.68	6.77	1286544
2017-02-06	6.78	6.81	6.63	6.81	1159489
2017-02-07	6.85	6.88	6.62	6.66	798032
2017-02-08	6.64	6.81	6.45	6.77	1286839
2017-02-09	6.80	7.11	6.80	7.00	1133268
2017-02-10	7.06	7.33	7.05	7.11	2279454
2017-02-13	7.14	7.27	7.11	7.21	1071782
2017-02-14	7.17	7.35	7.16	7.31	808504
2017-02-15	7.27	7.37	7.19	7.20	1203325
2017-02-16	7.21	7.25	6.93	7.00	864992
2017-02-17	7.00	7.03	6.89	6.98	821926
2017-02-21	6.96	6.99	6.78	6.93	1419205
2017-02-22	6.96	7.08	6.82	6.86	679592
2017-02-23	6.78	6.85	6.67	6.74	1267003
2017-02-24	6.69	6.81	6.61	6.66	1001277
2017-02-27	6.66	6.80	6.55	6.71	1536732
2017-02-28	6.69	6.72	6.55	6.65	1780004
2017-03-01	6.32	6.94	6.26	6.90	4736848
2017-03-02	6.81	7.29	6.57	7.21	2841278
2017-03-03	7.21	7.36	6.99	7.06	1474016
2017-03-06	7.00	7.14	6.92	7.13	974105
2017-03-07	7.08	7.11	6.68	6.78	1470469
2017-03-08	6.85	6.90	6.69	6.78	966890
2017-03-09	6.76	6.76	6.50	6.69	1210802
2017-03-10	6.75	6.78	6.66	6.73	816239
2017-03-13	6.72	6.77	6.57	6.65	531523
2017-03-14	6.62	6.67	6.46	6.48	773608
2017-03-15	6.50	6.60	6.39	6.56	797675
2017-03-16	6.59	6.77	6.53	6.73	644331
2017-03-17	6.73	6.84	6.63	6.80	1137016
2017-03-20	6.77	6.87	6.74	6.77	465218
2017-03-21	6.82	6.84	6.51	6.54	846203
2017-03-22	6.53	6.57	6.41	6.49	996869
2017-03-23	6.51	6.71	6.51	6.66	540618
2017-03-24	6.64	6.70	6.61	6.66	411760
2017-03-27	6.55	6.77	6.55	6.74	955635
2017-03-28	6.74	6.86	6.69	6.80	1128674
2017-03-29	6.76	7.09	6.76	6.95	2175504
2017-03-30	6.93	7.02	6.88	7.01	635032
2017-03-31	6.99	7.12	6.91	7.07	819000
2017-04-03	7.09	7.11	6.92	6.92	483681
2017-04-04	6.88	6.91	6.70	6.75	766740
2017-04-05	6.78	6.78	6.53	6.57	1239631
2017-04-06	6.58	6.69	6.50	6.56	1113235
2017-04-07	6.53	6.57	6.44	6.49	930164
2017-04-10	6.50	6.58	6.38	6.39	599603
2017-04-11	6.38	6.49	6.31	6.49	500575
2017-04-12	6.46	6.46	6.31	6.32	632433
2017-04-13	6.32	6.33	6.03	6.09	770134
2017-04-17	6.10	6.16	5.97	6.14	709813
2017-04-18	6.10	6.14	6.00	6.10	601049
2017-04-19	6.12	6.25	5.96	6.06	1380841
2017-04-20	6.09	6.21	6.04	6.19	616587
2017-04-21	6.18	6.20	6.07	6.09	476707
2017-04-24	6.17	6.22	6.08	6.13	549773
2017-04-25	6.16	6.26	6.09	6.19	598246
2017-04-26	6.24	6.35	6.14	6.23	1172062
2017-04-27	6.27	6.47	6.23	6.41	980052
2017-04-28	6.41	6.42	6.20	6.23	488608
2017-05-01	6.25	6.25	6.15	6.15	565243
2017-05-02	6.19	6.29	6.17	6.18	703385
2017-05-03	6.17	6.23	6.07	6.14	553653
2017-05-04	6.16	6.19	6.00	6.13	439783
2017-05-05	6.14	6.15	5.93	5.94	4576713
2017-05-08	5.97	6.07	5.93	5.95	1354315
2017-05-09	5.97	6.21	5.97	6.20	2281563
2017-05-10	7.04	7.39	6.90	7.28	7366029
2017-05-11	7.29	7.34	6.93	6.94	2232916
2017-05-12	6.94	7.09	6.83	6.84	1245071
2017-05-15	6.82	6.89	6.46	6.51	1242864
2017-05-16	6.49	6.62	6.38	6.55	932753
2017-05-17	6.46	6.58	6.29	6.30	1237442
2017-05-18	6.31	6.40	6.22	6.33	1417770
2017-05-19	6.32	6.51	6.14	6.47	1135204
2017-05-22	6.48	6.66	6.42	6.53	665802
2017-05-23	6.57	6.61	6.47	6.52	559090
2017-05-24	6.53	6.55	6.39	6.43	567103
2017-05-25	6.49	6.61	6.46	6.47	578956
2017-05-26	6.53	6.63	6.49	6.59	494366
2017-05-30	6.62	6.97	6.62	6.90	1401024
2017-05-31	6.91	6.96	6.76	6.83	779149
2017-06-01	6.88	7.01	6.81	6.98	951834
2017-06-02	7.01	7.10	6.86	6.94	850987
2017-06-05	6.92	6.99	6.80	6.95	610262
2017-06-06	6.93	6.99	6.81	6.84	425925
2017-06-07	6.90	6.90	6.68	6.76	594441
2017-06-08	6.80	7.00	6.76	6.82	1408650
2017-06-09	6.83	7.25	6.80	7.16	2558884
2017-06-12	7.17	7.48	7.17	7.38	1391469
2017-06-13	7.39	7.55	7.32	7.34	2293663
2017-06-14	7.38	7.49	7.26	7.43	952763
2017-06-15	7.35	7.49	7.29	7.41	730920
2017-06-16	7.36	7.43	7.15	7.25	1279998
2017-06-19	7.28	7.40	7.20	7.36	838548
2017-06-20	7.35	7.44	7.14	7.17	795761
2017-06-21	7.16	7.26	7.15	7.20	717143
2017-06-22	7.21	7.42	7.17	7.35	678397
2017-06-23	7.34	7.42	7.17	7.42	1701527
2017-06-26	7.48	7.69	7.42	7.60	1004310
2017-06-27	7.61	7.74	7.55	7.59	812960
2017-06-28	7.64	7.81	7.58	7.69	710317
2017-06-29	7.73	7.74	7.56	7.72	885333
2017-06-30	7.78	7.80	7.64	7.71	607930
2017-07-03	7.72	7.98	7.72	7.88	552463
2017-07-05	8.00	8.07	7.69	7.77	718809
2017-07-06	7.73	7.85	7.44	7.47	960294
2017-07-07	7.49	7.63	7.44	7.60	455847
2017-07-10	7.59	7.65	7.49	7.58	441149
2017-07-11	7.59	7.59	7.46	7.55	585037
2017-07-12	7.60	7.68	7.46	7.50	975894
2017-07-13	7.57	7.65	7.43	7.54	874914
2017-07-14	7.53	7.56	7.47	7.51	519603
2017-07-17	7.55	7.73	7.49	7.54	1154433
2017-07-18	7.54	7.65	7.42	7.52	1018076
2017-07-19	7.52	7.72	7.51	7.66	611644
2017-07-20	7.70	7.84	7.66	7.78	670425
2017-07-21	7.82	7.83	7.66	7.79	855030
2017-07-24	7.76	7.79	7.53	7.60	676430
2017-07-25	7.64	8.03	7.64	7.97	1268628
2017-07-26	8.02	8.07	7.82	7.86	574938
2017-07-27	7.88	7.98	7.78	7.92	772842
2017-07-28	7.90	8.04	7.84	7.95	1433721
2017-07-31	7.97	7.99	7.84	7.94	656276
2017-08-01	7.97	8.01	7.82	7.91	893667
2017-08-02	7.89	7.95	7.72	7.77	516794
2017-08-03	7.80	7.93	7.71	7.77	406235
2017-08-04	7.80	8.10	7.79	7.94	1023001
2017-08-07	7.92	8.07	7.81	7.99	963357
2017-08-08	8.00	8.33	7.92	8.09	1683060
2017-08-09	7.83	8.90	7.78	8.50	3459882
2017-08-10	8.59	8.99	8.38	8.90	2591342
2017-08-11	8.91	9.54	8.80	9.21	3414626
2017-08-14	9.22	9.46	9.12	9.40	1850168
2017-08-15	9.00	9.48	8.36	9.45	2947963
2017-08-16	9.57	9.70	9.41	9.43	1264308
2017-08-17	9.39	9.39	9.14	9.19	1226265
2017-08-18	9.06	9.08	8.83	8.88	1465677
2017-08-21	8.88	8.88	8.56	8.65	1163809
2017-08-22	8.74	8.85	8.68	8.73	989260
2017-08-23	8.68	8.78	8.67	8.68	1173227
2017-08-24	8.77	8.91	8.76	8.85	802070
2017-08-25	8.88	8.96	8.83	8.91	478018
2017-08-28	8.91	9.02	8.85	9.00	904568
2017-08-29	8.90	8.95	8.70	8.80	578816
2017-08-30	8.78	8.91	8.71	8.79	667635
2017-08-31	8.80	9.01	8.78	8.93	500402
2017-09-01	8.95	9.08	8.89	9.01	643919
2017-09-05	8.99	9.03	8.87	8.93	566160
2017-09-06	8.95	9.08	8.91	8.95	724707
2017-09-07	8.95	9.62	8.91	9.58	2363336
2017-09-08	9.59	9.67	9.32	9.37	1200762
2017-09-11	9.38	9.47	9.19	9.43	1752911
2017-09-12	9.46	9.50	9.30	9.31	634176
2017-09-13	9.31	9.38	9.11	9.22	725481
2017-09-14	9.17	9.22	9.07	9.11	686102
2017-09-15	9.07	9.14	9.00	9.10	1712956
2017-09-18	9.13	9.31	9.07	9.21	1001001
2017-09-19	9.22	9.40	9.22	9.23	1538289
2017-09-20	9.24	9.31	9.16	9.25	797173
2017-09-21	9.24	9.35	9.03	9.03	555015
2017-09-22	9.00	9.08	8.96	9.04	631067
2017-09-25	9.05	9.36	9.05	9.30	1008051
2017-09-26	9.30	9.42	9.29	9.38	1034048
2017-09-27	9.35	9.59	9.34	9.50	1049038
2017-09-28	9.50	9.71	9.44	9.56	590533
2017-09-29	9.58	9.85	9.51	9.70	990836
2017-10-02	9.62	9.76	9.55	9.70	1502380
2017-10-03	9.75	9.83	9.65	9.66	914326
2017-10-04	9.65	9.90	9.57	9.70	1210420
2017-10-05	9.69	9.78	9.57	9.65	618267
2017-10-06	9.64	9.76	9.57	9.74	808538
2017-10-09	9.77	9.89	9.70	9.74	703963
2017-10-10	9.77	9.99	9.77	9.90	699212
2017-10-11	9.91	9.97	9.56	9.57	1223295
2017-10-12	9.54	9.60	9.35	9.49	752822
2017-10-13	9.50	9.63	9.45	9.53	630676
2017-10-16	9.50	9.71	9.50	9.55	445845
2017-10-17	9.57	9.75	9.57	9.64	567628
2017-10-18	9.67	9.89	9.63	9.69	680128
2017-10-19	9.60	9.71	9.56	9.68	523903
2017-10-20	9.83	10.69	9.80	10.50	4667709
2017-10-23	10.45	10.60	10.28	10.31	1173447
2017-10-24	10.39	10.56	10.33	10.50	845210
2017-10-25	10.48	10.64	10.41	10.49	912380
2017-10-26	10.50	10.80	10.50	10.54	1079207
2017-10-27	10.52	10.69	10.50	10.62	1463415
2017-10-30	10.68	10.69	10.45	10.51	949167
2017-10-31	10.50	10.63	10.18	10.20	1010528
2017-11-01	10.22	10.28	10.04	10.20	772084
2017-11-02	10.21	10.26	9.96	10.02	901973
2017-11-03	10.01	10.11	9.13	9.14	2140433
2017-11-06	9.05	9.78	9.03	9.63	1505913
2017-11-07	9.67	9.75	8.64	8.76	2562015
2017-11-08	8.82	10.29	8.71	9.87	2907002
2017-11-09	9.72	10.08	9.57	9.97	1607078
2017-11-10	10.02	10.73	10.02	10.56	1676320
2017-11-13	10.49	10.72	10.38	10.56	1895740
2017-11-14	10.47	10.61	10.39	10.46	821467
2017-11-15	10.39	10.58	10.17	10.56	1139833
2017-11-16	10.55	10.80	10.53	10.70	929822
2017-11-17	10.78	10.86	10.64	10.71	1689159
2017-11-20	10.42	10.60	10.26	10.57	2816657
2017-11-21	10.59	11.08	10.42	10.99	1621067
2017-11-22	10.96	11.18	10.89	11.12	662798
2017-11-24	11.18	11.20	11.03	11.03	261517
2017-11-27	11.07	11.23	10.84	10.90	1847487
2017-11-28	10.89	10.98	10.74	10.94	1059028
2017-11-29	10.93	11.21	10.93	11.11	944605
2017-11-30	11.11	11.13	10.84	10.93	979508
2017-12-01	10.91	11.01	10.56	10.75	1121258
2017-12-04	10.83	10.95	10.70	10.78	870833
2017-12-05	10.82	10.88	10.60	10.69	1104705
2017-12-06	10.69	10.79	10.53	10.57	1081948
2017-12-07	10.61	10.93	10.55	10.79	2075114
2017-12-08	10.83	11.12	10.79	10.90	1092358
2017-12-11	10.91	11.11	10.86	11.03	787552
2017-12-12	11.02	11.23	10.92	11.08	831250
2017-12-13	11.06	11.46	11.06	11.28	945040
2017-12-14	11.27	11.39	10.93	10.94	842589
2017-12-15	11.34	13.04	11.24	12.55	7132442
2017-12-18	12.70	12.97	12.40	12.90	2016498
2017-12-19	12.92	13.16	12.85	12.92	1329780
2017-12-20	13.00	13.06	12.63	12.70	1035093
2017-12-21	12.80	13.10	12.55	12.99	748674
2017-12-22	12.89	13.03	12.48	12.98	672945
2017-12-26	12.92	13.34	12.92	13.15	942106
2017-12-27	13.04	13.15	12.86	12.99	891186
2017-12-28	13.03	13.21	12.93	13.00	507973
2017-12-29	13.00	13.04	12.63	12.64	661368
2018-01-02	12.64	12.98	12.58	12.97	779010
2018-01-03	12.99	13.14	12.83	12.90	1200901
2018-01-04	12.91	12.98	12.51	12.70	814038
2018-01-05	12.05	12.24	11.65	12.20	1893067
2018-01-08	12.53	13.55	12.52	13.23	2862886
2018-01-09	13.36	14.30	13.35	13.50	2173235
2018-01-10	13.43	13.50	13.07	13.45	1625811
2018-01-11	13.47	13.72	13.36	13.61	1479083
2018-01-12	13.69	13.69	13.41	13.62	721350
2018-01-16	13.74	13.74	13.11	13.40	1318575
2018-01-17	13.54	13.88	13.50	13.69	716245
2018-01-18	13.66	13.92	13.55	13.59	800075
2018-01-19	13.65	14.09	13.65	13.96	897526
2018-01-22	13.93	14.21	13.82	14.21	770713
2018-01-23	14.13	14.42	14.09	14.40	707210
2018-01-24	14.47	14.47	13.88	14.00	1157308
2018-01-25	14.09	14.15	13.53	13.80	883509
2018-01-26	13.81	13.95	13.74	13.82	583033
2018-01-29	13.74	13.90	13.48	13.77	804857
2018-01-30	13.65	13.95	13.58	13.73	817808
2018-01-31	13.72	13.88	13.48	13.51	607215
2018-02-01	13.37	13.79	13.20	13.78	1005676
2018-02-02	13.83	13.98	13.33	13.47	602772
2018-02-05	13.33	13.51	12.86	12.87	1098031
2018-02-06	12.45	13.10	12.32	13.00	930155
2018-02-07	13.00	13.34	12.81	13.16	467626
2018-02-08	13.12	13.12	12.55	12.63	1395033
2018-02-09	12.83	13.01	12.46	12.88	763680
2018-02-12	12.94	13.04	12.55	12.74	2096170
2018-02-13	12.77	13.08	12.65	12.90	351573
2018-02-14	12.76	13.35	12.71	13.29	904150
2018-02-15	13.41	13.44	13.03	13.26	328761
2018-02-16	13.20	13.65	13.13	13.25	763373
2018-02-20	13.14	13.55	13.11	13.48	807060
2018-02-21	13.47	13.79	13.25	13.45	917489
2018-02-22	13.56	13.86	13.48	13.75	826363
2018-02-23	13.88	13.90	13.66	13.73	696418
2018-02-26	13.73	14.76	13.68	14.67	1635616
2018-02-27	14.82	14.95	13.98	14.07	1762194
2018-02-28	13.20	13.34	12.02	12.24	3891416
2018-03-01	12.75	13.67	12.64	12.92	1816898
2018-03-02	12.95	13.77	12.80	13.63	1722652
2018-03-05	13.49	13.77	13.46	13.52	1238337
2018-03-06	13.52	13.97	13.46	13.95	1193831
2018-03-07	13.78	14.35	13.74	14.32	1180779
2018-03-08	14.37	14.54	13.91	14.11	951023
2018-03-09	14.12	14.25	13.95	14.18	990066
2018-03-12	14.24	14.36	14.17	14.22	748795
2018-03-13	14.24	14.60	14.24	14.31	1353820
2018-03-14	14.37	14.50	14.13	14.19	740918
2018-03-15	14.18	14.44	14.12	14.31	602997
2018-03-16	14.35	14.98	14.35	14.87	1528115
2018-03-19	14.75	15.11	14.58	15.01	1486591
2018-03-20	15.07	15.49	15.06	15.34	999259
2018-03-21	15.33	15.59	15.33	15.55	713115
2018-03-22	15.49	15.85	15.49	15.50	843259
2018-03-23	15.58	15.76	15.41	15.41	1382344
2018-03-26	15.64	16.00	15.64	15.92	1626529
2018-03-27	16.00	16.13	15.57	15.92	973109
2018-03-28	15.95	16.36	15.91	16.06	976851
2018-03-29	16.19	16.50	16.15	16.25	729347
2018-04-02	16.27	16.32	15.72	15.89	790895
2018-04-03	15.97	16.59	15.95	16.58	930806
2018-04-04	16.44	17.07	16.27	17.02	986061
2018-04-05	17.21	17.44	16.95	17.32	1410492
2018-04-06	17.16	17.39	16.37	16.58	1342385
2018-04-09	16.77	17.26	16.45	16.61	865069
2018-04-10	16.75	16.85	16.44	16.81	1266489
2018-04-11	16.75	17.10	16.69	16.92	859257
2018-04-12	16.96	17.02	16.69	16.75	998066
2018-04-13	16.86	16.98	16.01	16.27	1275046
2018-04-16	15.63	16.07	15.32	16.05	1280309
2018-04-17	16.18	16.34	15.78	16.10	906165
2018-04-18	16.22	16.22	15.71	15.77	831798
2018-04-19	15.71	15.83	15.47	15.79	682368
2018-04-20	15.47	15.85	15.47	15.58	743260
2018-04-23	15.55	15.95	15.54	15.70	644649
2018-04-24	15.84	15.97	15.65	15.72	1332170
2018-04-25	15.65	15.97	15.59	15.84	736705
2018-04-26	15.85	15.99	15.62	15.98	379567
2018-04-27	15.96	16.37	15.91	15.99	686682
2018-04-30	16.00	16.26	15.80	15.80	361163
2018-05-01	15.72	15.78	15.25	15.67	1178315
2018-05-02	15.61	16.07	15.42	15.99	917066
2018-05-03	15.91	15.91	15.51	15.61	633411
2018-05-04	15.60	15.70	15.40	15.43	1513472
2018-05-07	15.41	15.57	14.98	15.15	1970600
2018-05-08	16.25	16.44	15.23	16.21	2438662
2018-05-09	15.86	15.87	15.42	15.71	1799921
2018-05-10	15.82	16.14	15.62	16.13	818823
2018-05-11	16.19	16.28	15.83	16.00	822028
2018-05-14	16.00	16.22	15.25	15.32	1399209
2018-05-15	15.21	15.91	15.21	15.70	907483
2018-05-16	15.79	16.29	15.79	16.21	890774
2018-05-17	16.13	16.46	15.96	16.17	845697
2018-05-18	16.18	16.50	16.00	16.42	926888
2018-05-21	16.53	17.14	16.53	17.09	1327432
2018-05-22	17.05	17.24	16.67	16.72	948326
2018-05-23	16.64	17.12	16.41	16.73	688665
2018-05-24	16.66	17.00	16.53	16.79	752470
2018-05-25	16.87	17.39	16.81	17.28	787386
2018-05-29	17.17	17.45	17.11	17.35	938597
2018-05-30	17.47	17.86	17.40	17.84	753071
2018-05-31	17.87	18.21	17.64	17.84	954131
2018-06-01	18.14	18.45	17.87	18.26	1110259
2018-06-04	18.41	18.45	17.77	18.13	1061394
2018-06-05	18.08	18.64	17.72	18.61	807849
2018-06-06	18.65	18.89	18.10	18.45	1219156
2018-06-07	18.42	18.79	18.28	18.54	849058
2018-06-08	18.55	19.20	18.51	19.09	1022430
2018-06-11	19.05	19.16	18.71	18.81	701488
2018-06-12	19.03	19.54	18.95	19.34	790041
2018-06-13	19.30	19.40	18.44	18.67	1035182
2018-06-14	18.79	18.92	18.57	18.84	810426
2018-06-15	18.77	19.04	18.64	18.66	1048297
2018-06-18	18.60	19.06	18.52	19.04	588930
2018-06-19	18.86	19.11	18.72	19.09	877873
2018-06-20	19.19	19.20	18.75	19.12	519354
2018-06-21	19.04	19.16	18.82	18.89	682125
2018-06-22	18.97	19.02	17.88	18.01	2137928
2018-06-25	18.09	18.42	17.49	17.68	1287458
2018-06-26	17.64	18.12	17.64	17.85	631703
2018-06-27	17.90	18.37	17.86	17.94	990627
2018-06-28	17.93	18.25	17.68	17.75	887623
2018-06-29	17.91	18.22	17.56	17.61	803030
2018-07-02	17.57	17.60	17.16	17.36	1058884
2018-07-03	17.40	17.62	17.22	17.25	485534
2018-07-05	17.38	17.47	16.93	17.22	604858
2018-07-06	17.24	17.24	16.62	16.74	989186
2018-07-09	16.88	16.96	16.44	16.76	794658
2018-07-10	16.76	16.91	16.48	16.59	660969
2018-07-11	16.53	17.36	16.35	16.99	1255589
2018-07-12	16.99	16.99	16.65	16.89	554242
2018-07-13	16.90	17.26	16.84	17.12	884127
2018-07-16	17.20	17.40	16.67	17.03	836163
2018-07-17	17.02	17.48	17.01	17.34	685686
2018-07-18	17.38	17.71	17.11	17.69	795032
2018-07-19	17.68	18.22	17.56	18.06	736459
2018-07-20	17.86	18.04	17.38	17.65	938623
2018-07-23	17.65	17.79	17.21	17.35	629414
2018-07-24	17.38	17.51	16.92	17.13	1364437
2018-07-25	17.80	18.65	17.49	18.63	1472394
2018-07-26	18.58	19.22	18.41	18.72	1175304
2018-07-27	18.79	18.82	18.00	18.08	832573
2018-07-30	18.04	18.20	17.76	17.91	1107873
2018-07-31	17.99	18.40	17.73	18.11	841406
2018-08-01	18.06	18.30	17.43	17.71	1071968
2018-08-02	17.64	18.17	17.55	17.96	720899
2018-08-03	18.04	18.13	17.72	17.98	770848
2018-08-06	18.00	18.41	17.84	18.12	1857905
2018-08-07	17.34	18.00	16.26	17.64	3216158
2018-08-08	17.67	18.37	17.64	18.26	1330900
2018-08-09	18.25	18.99	18.22	18.96	1140258
2018-08-10	18.75	19.49	18.50	18.53	1066030
2018-08-13	18.50	18.71	17.91	17.94	1052899
2018-08-14	18.04	18.71	18.01	18.64	984836
2018-08-15	18.51	18.75	18.17	18.30	839194
2018-08-16	18.35	18.51	18.13	18.18	852121
2018-08-17	18.14	18.72	18.14	18.67	717667
2018-08-20	18.73	19.66	18.73	19.53	1917233
2018-08-21	19.54	20.37	19.18	20.22	1329191
2018-08-22	20.24	20.71	20.24	20.47	767622
2018-08-23	20.47	20.86	20.39	20.69	637508
2018-08-24	20.61	20.75	20.16	20.44	698782
2018-08-27	20.53	20.57	20.04	20.14	656349
2018-08-28	20.21	20.50	19.84	20.42	833299
2018-08-29	20.38	20.59	19.81	20.52	835655
2018-08-30	20.54	20.63	19.77	19.82	1239802
2018-08-31	19.92	21.24	19.60	20.66	1620705
2018-09-04	20.50	20.92	19.98	20.77	840728
2018-09-05	20.81	20.85	20.23	20.43	1058481
2018-09-06	20.62	21.16	20.23	20.79	1575173
2018-09-07	20.67	21.60	20.60	21.12	1770808
2018-09-10	21.15	21.57	21.01	21.34	950392
2018-09-11	21.36	21.55	20.89	20.97	809584
2018-09-12	21.00	21.18	20.34	21.14	1067190
2018-09-13	21.27	21.60	21.04	21.31	649500
2018-09-14	21.31	21.53	21.01	21.42	902823
2018-09-17	21.48	21.80	21.07	21.71	917754
2018-09-18	21.68	22.07	21.57	21.88	755984
2018-09-19	21.90	21.99	21.28	21.35	1104018
2018-09-20	21.44	21.72	21.16	21.57	1038361
2018-09-21	21.65	21.83	21.41	21.52	1580227
2018-09-24	21.52	21.78	21.36	21.38	1524298
2018-09-25	21.41	21.48	20.77	21.31	794056
2018-09-26	21.26	21.64	20.98	21.26	1175978
2018-09-27	21.20	21.52	20.97	21.07	782081
2018-09-28	21.09	21.66	21.02	21.29	854442
2018-10-01	21.29	21.33	20.80	21.03	866327
2018-10-02	21.00	21.09	19.58	19.59	1735446
2018-10-03	19.65	20.16	19.52	20.05	1088372
2018-10-04	20.00	20.00	19.16	19.28	1101824
2018-10-05	19.27	19.43	18.79	19.13	1540221
2018-10-08	19.13	19.73	19.02	19.30	764843
2018-10-09	19.25	19.65	19.25	19.43	929432
2018-10-10	19.41	19.57	18.73	18.76	1206678
2018-10-11	18.53	19.62	18.30	19.34	1330353
2018-10-12	19.72	20.05	19.53	19.94	1081178
2018-10-15	19.94	19.95	19.46	19.71	909057
2018-10-16	19.84	20.34	19.60	20.32	764779
2018-10-17	20.37	20.37	19.79	20.15	428354
2018-10-18	20.11	20.11	19.50	19.74	579898
2018-10-19	19.81	19.87	18.46	18.49	1462434
2018-10-22	18.96	20.00	18.78	19.80	1470804
2018-10-23	19.62	19.71	19.14	19.46	766026
2018-10-24	19.45	19.96	19.25	19.27	695390
2018-10-25	19.28	19.79	19.28	19.59	463085
2018-10-26	19.43	20.03	19.32	19.69	514349
2018-10-29	19.94	20.59	19.76	20.06	794569
2018-10-30	20.07	21.44	20.07	21.20	1048533
2018-10-31	21.35	21.47	20.45	20.54	854563
2018-11-01	20.57	20.96	20.33	20.78	778297
2018-11-02	20.92	21.45	20.80	21.07	834208
2018-11-05	21.09	21.32	20.90	21.01	765309
2018-11-06	21.09	21.53	20.98	21.35	805157
2018-11-07	21.30	21.50	20.55	21.44	1107705
2018-11-08	23.75	28.20	23.02	27.35	7610304
2018-11-09	27.37	27.65	25.10	25.37	2463893
2018-11-12	26.57	26.57	25.48	25.51	1555458
2018-11-13	25.31	26.65	25.19	26.55	1554185
2018-11-14	26.78	27.78	26.78	26.99	1477419
2018-11-15	26.78	26.98	25.85	26.87	835068
2018-11-16	26.59	27.39	25.92	27.32	1740360
2018-11-19	27.32	27.54	26.46	26.73	1635095
2018-11-20	26.11	26.36	24.86	25.06	1498401
2018-11-21	25.23	25.74	25.20	25.65	798341
2018-11-23	25.46	25.96	25.11	25.61	264897
2018-11-26	25.73	26.89	25.34	26.49	1501909
2018-11-27	26.15	26.82	25.78	26.60	817871
2018-11-28	26.94	28.05	26.51	27.76	1577403
2018-11-29	27.64	27.77	26.59	27.09	834514
2018-11-30	27.09	28.17	26.82	27.80	943050
2018-12-03	28.44	29.27	27.59	29.10	1739492
2018-12-04	29.17	29.80	27.12	27.30	1920647
2018-12-06	26.46	26.75	25.44	26.31	4587178
2018-12-07	26.40	26.67	24.65	25.00	1382292
2018-12-10	25.00	25.75	24.95	25.49	1070720
2018-12-11	25.83	26.02	25.45	25.73	681269
2018-12-12	25.86	26.45	25.44	25.97	748428
2018-12-13	26.13	26.26	24.95	25.40	700835
2018-12-14	25.07	25.95	25.03	25.39	958794
2018-12-17	25.22	25.75	24.64	25.19	1178928
2018-12-18	25.33	25.92	24.99	25.16	1221815
2018-12-19	25.08	25.47	24.81	24.96	922186
2018-12-20	24.53	25.20	23.67	24.29	1418403
2018-12-21	24.33	25.20	24.33	24.44	2428543
2018-12-24	24.36	24.42	23.64	23.93	665516
2018-12-26	24.21	26.50	24.14	26.47	1256825
2018-12-27	26.01	26.68	25.51	26.68	985617
2018-12-28	26.61	27.02	26.29	26.64	878643
2018-12-31	26.93	27.10	25.76	25.98	801083
2019-01-02	26.11	27.79	25.74	27.60	1985635
2019-01-03	27.30	28.19	26.80	27.07	1152548
2019-01-04	27.54	27.99	27.10	27.71	1155404
2019-01-07	27.77	29.84	27.70	29.17	2206375
2019-01-08	29.51	30.75	29.27	30.12	2240869
2019-01-09	30.53	31.88	30.06	31.37	1498144
2019-01-10	30.60	31.83	30.49	31.10	1015512
2019-01-11	31.02	31.41	30.55	30.96	876659
2019-01-14	31.33	31.33	29.33	29.89	2108971
2019-01-15	29.83	30.51	28.90	30.05	1469455
2019-01-16	30.11	30.57	29.70	30.53	1083044
2019-01-17	30.26	31.17	30.26	30.69	1174814
2019-01-18	31.00	31.12	28.96	29.39	1799335
2019-01-22	29.01	29.54	28.50	28.74	1844627
2019-01-23	28.80	29.70	28.69	28.79	1020813
2019-01-24	28.80	28.97	28.14	28.81	980402
2019-01-25	29.01	29.36	28.77	28.90	637751
2019-01-28	28.70	28.94	28.36	28.89	1080127
2019-01-29	28.91	29.00	28.09	28.35	1188434
2019-01-30	28.59	28.86	28.27	28.49	629962
2019-01-31	28.49	28.77	28.00	28.72	993571
2019-02-01	28.86	28.93	27.08	27.25	1587943
2019-02-04	27.23	28.09	27.16	27.60	1255993
2019-02-05	27.60	28.49	27.58	27.67	877763
2019-02-06	27.76	28.10	26.51	27.25	1657759
2019-02-07	27.06	27.21	26.69	27.04	912755
2019-02-08	27.11	27.49	27.01	27.05	1085264
2019-02-11	27.07	27.25	26.41	26.71	1358859
2019-02-12	26.90	27.27	26.70	27.09	1192584
2019-02-13	26.97	27.17	26.50	27.04	879283
2019-02-14	26.88	27.88	26.87	27.62	1653622
2019-02-15	27.65	28.48	27.43	27.86	1574265
2019-02-19	28.32	28.75	28.04	28.50	2333331
2019-02-20	28.62	28.80	27.88	28.18	1237427
2019-02-21	28.18	28.49	27.95	28.10	1497617
2019-02-22	28.15	28.48	28.04	28.27	684585
2019-02-25	28.47	29.13	28.42	28.48	951168
2019-02-26	28.44	28.76	27.72	27.83	1078912
2019-02-27	27.72	28.56	27.56	28.52	1409802
2019-02-28	26.20	26.93	24.77	25.68	4594451
2019-03-01	26.00	26.46	24.91	25.12	2675970
2019-03-04	25.17	25.21	24.23	24.27	2379145
2019-03-05	24.29	25.35	24.26	25.25	1748654
2019-03-06	25.29	25.46	24.60	24.94	1570826
2019-03-07	24.95	25.42	24.79	25.37	1071616
2019-03-08	25.25	25.50	24.82	25.18	1232308
2019-03-11	25.18	25.28	24.72	24.96	1649361
2019-03-12	24.93	25.05	24.46	24.90	1117170
2019-03-13	24.89	25.25	24.89	25.05	1318911
2019-03-14	25.04	25.10	24.72	24.83	794642
2019-03-15	24.85	25.15	24.63	24.92	2135967
2019-03-18	24.69	25.80	24.59	25.74	1198856
2019-03-19	25.64	25.93	25.44	25.79	1032728
2019-03-20	25.75	25.98	25.19	25.64	1312125
2019-03-21	25.53	25.92	25.48	25.83	1146804
2019-03-22	25.73	25.78	25.00	25.10	1007283
2019-03-25	25.13	25.63	24.83	25.42	1227592
2019-03-26	25.61	25.78	25.26	25.43	726538
2019-03-27	25.53	25.66	25.23	25.54	3086945
2019-03-28	25.89	26.63	25.89	26.12	677637
2019-03-29	26.25	26.57	25.71	25.75	1605249
2019-04-01	25.94	26.87	25.80	26.81	1137659
2019-04-02	26.73	26.88	26.34	26.39	1736917
2019-04-03	26.68	26.72	26.36	26.45	529624
2019-04-04	26.43	26.53	26.01	26.52	694608
2019-04-05	26.59	26.94	26.41	26.57	1641778
2019-04-08	26.44	26.68	25.85	25.94	1474977
2019-04-09	25.91	26.11	25.67	25.91	909510
2019-04-10	25.93	26.45	25.88	26.17	1841975
2019-04-11	26.18	26.45	26.00	26.12	681097
2019-04-12	26.20	26.62	25.90	26.54	1097958
2019-04-15	26.60	27.15	26.39	26.43	759120
2019-04-16	26.45	27.29	26.23	26.91	862483
2019-04-17	26.96	27.59	26.78	27.51	786792
2019-04-18	27.31	27.88	27.31	27.40	689842
2019-04-22	27.39	27.81	27.18	27.26	1097871
2019-04-23	25.80	26.85	25.66	26.57	1560109
2019-04-24	26.54	27.92	26.54	27.67	1202597
2019-04-25	27.78	27.82	27.04	27.26	1125167
2019-04-26	27.28	27.76	26.86	27.54	739729
2019-04-29	27.66	28.12	27.55	28.05	796043
2019-04-30	27.97	28.07	27.55	27.85	1085822
2019-05-01	27.81	28.31	27.60	28.00	1043661
2019-05-02	28.12	28.25	27.50	28.19	961656
2019-05-03	28.29	29.29	28.04	29.18	1072533
2019-05-06	28.68	28.71	27.98	28.34	2241698
2019-05-07	30.00	30.91	26.90	26.94	3539505
2019-05-08	27.00	27.20	24.27	24.39	5883869
2019-05-09	24.05	24.21	23.00	23.82	3619808
2019-05-10	23.59	23.93	22.79	23.23	4879784
2019-05-13	22.69	22.77	21.97	22.20	2466191
2019-05-14	22.20	22.63	21.86	22.47	3562728
2019-05-15	22.17	22.42	21.83	22.08	1950097
2019-05-16	22.15	22.58	22.11	22.45	1761588
2019-05-17	22.55	22.61	22.20	22.25	1426484
2019-05-20	22.14	22.41	21.80	22.33	1173027
2019-05-21	22.38	22.80	22.30	22.68	2421501
2019-05-22	22.57	22.89	22.49	22.55	2460438
2019-05-23	22.28	22.54	21.78	21.83	2524344
2019-05-24	22.02	22.16	21.60	22.00	2819697
2019-05-28	22.02	22.20	19.89	19.94	2374091
2019-05-29	19.62	20.09	19.25	19.57	3756684
2019-05-30	19.63	20.00	19.46	19.60	1383102
2019-05-31	19.26	19.55	19.11	19.32	1338457
2019-06-03	19.37	19.59	19.22	19.47	1490910
2019-06-04	19.65	20.07	19.41	20.00	1536346
2019-06-05	20.11	20.25	19.31	19.39	2217751
2019-06-06	19.39	19.48	19.01	19.27	2264843
2019-06-07	19.41	19.64	19.34	19.45	2315283
2019-06-10	19.50	19.77	19.19	19.24	1763003
2019-06-11	19.33	20.56	19.33	19.76	2467053
2019-06-12	19.33	19.58	19.04	19.21	1656331
2019-06-13	18.85	19.44	18.54	19.09	1214086
2019-06-14	18.40	19.17	18.40	18.79	1860391
2019-06-17	18.92	18.93	17.83	17.85	1886654
2019-06-18	18.02	18.55	18.02	18.32	1470493
2019-06-19	18.32	18.46	17.66	17.76	1093357
2019-06-20	17.91	18.04	17.53	17.87	1711468
2019-06-21	18.91	19.71	18.75	19.36	3851126
2019-06-24	19.50	19.90	19.19	19.25	2070471
2019-06-25	19.24	19.89	18.99	19.01	1347304
2019-06-26	19.14	19.68	19.07	19.50	1210733
2019-06-27	20.38	20.44	19.12	19.63	1395698
2019-06-28	19.59	19.78	19.35	19.75	1990670
2019-07-01	20.14	21.49	20.10	20.42	2986787
2019-07-02	20.45	20.62	19.97	20.07	1422520
2019-07-03	20.06	20.20	19.52	19.83	781640
2019-07-05	19.83	20.43	19.73	20.33	836610
2019-07-08	20.32	21.10	20.25	20.98	2200877
2019-07-09	20.84	20.96	20.40	20.48	1107785
2019-07-10	20.69	20.94	20.39	20.55	759099
2019-07-11	20.56	20.67	20.08	20.44	942444
2019-07-12	20.54	21.13	20.43	20.96	621731
2019-07-15	22.02	22.82	21.80	22.40	3466580
2019-07-16	22.42	22.66	22.05	22.58	2131726
2019-07-17	22.47	22.88	22.31	22.55	1698838
2019-07-18	22.56	22.59	22.25	22.35	1722311
2019-07-19	22.65	23.27	22.50	23.13	1886753
2019-07-22	23.25	23.70	23.00	23.23	1811242
2019-07-23	23.25	23.43	22.80	23.39	1251113
2019-07-24	23.03	23.75	22.86	23.72	1153627
2019-07-25	23.86	24.42	23.42	23.55	2010162
2019-07-26	24.01	24.21	23.29	23.67	1074882
2019-07-29	23.71	23.99	23.02	23.29	1959300
2019-07-30	23.25	23.36	23.01	23.14	1927503
2019-07-31	23.15	23.29	22.13	22.85	3805906
2019-08-01	25.90	26.53	23.80	24.44	6994779
2019-08-02	24.52	24.71	23.54	24.49	2547700
2019-08-05	23.59	24.18	23.39	24.08	1965656
2019-08-06	24.12	24.94	23.98	24.83	1651634
2019-08-07	24.58	24.98	24.30	24.90	2199507
2019-08-08	25.00	25.40	24.90	25.29	1313358
2019-08-09	25.31	25.47	24.81	24.84	1119544
2019-08-12	24.70	24.81	24.34	24.43	1004098
2019-08-13	24.36	25.03	24.02	24.47	1075343
2019-08-14	23.95	24.08	23.19	23.96	1501578
2019-08-15	24.12	24.20	23.18	23.57	1278470
2019-08-16	23.61	24.38	23.61	24.27	859227
2019-08-19	25.02	25.10	24.14	24.18	1431984
2019-08-20	23.98	24.12	23.76	23.84	1155578
2019-08-21	24.10	24.41	23.74	24.41	1066978
2019-08-22	24.50	24.75	24.30	24.55	964190
2019-08-23	24.28	24.46	23.08	23.13	1231923
2019-08-26	23.17	23.38	22.61	23.34	1304132
2019-08-27	23.51	23.79	22.53	22.56	1578104
2019-08-28	22.57	23.07	22.29	22.95	1376753
2019-08-29	23.31	23.63	22.82	22.90	1191179
2019-08-30	22.92	23.20	22.28	22.30	1132846
2019-09-03	22.22	23.52	21.90	23.28	2103360
2019-09-04	23.41	24.20	23.31	23.89	1397837
2019-09-05	24.13	24.86	24.00	24.60	1278353
2019-09-06	24.73	25.23	24.32	24.53	887013
2019-09-09	24.56	25.78	24.39	25.74	1778601
2019-09-10	25.74	26.48	25.57	26.46	1376293
2019-09-11	26.64	27.45	25.94	27.40	1470265
2019-09-12	27.45	28.19	27.19	28.05	1665492
2019-09-13	28.31	28.74	28.14	28.56	1227408
2019-09-16	28.31	28.84	28.07	28.40	2001230
2019-09-17	28.98	29.07	28.04	28.79	1052507
2019-09-18	28.58	28.60	27.90	28.40	1447280
2019-09-19	28.41	28.61	27.59	27.69	1209649
2019-09-20	27.61	27.67	26.94	27.01	2181067
2019-09-23	27.03	27.96	26.95	27.80	1134493
2019-09-24	27.76	28.21	26.72	27.06	1286922
2019-09-25	27.25	28.21	27.25	27.99	990949
2019-09-26	27.86	28.11	27.37	27.95	808814
2019-09-27	27.92	28.14	27.49	27.50	701836
2019-09-30	27.48	27.82	27.23	27.76	1104967
2019-10-01	27.85	28.66	27.68	28.59	998475
2019-10-02	28.44	28.63	27.73	28.30	1153315
2019-10-03	28.22	28.77	27.54	28.76	719285
2019-10-04	28.75	29.08	28.30	28.80	871474
2019-10-07	28.77	29.15	28.50	28.98	916045
2019-10-08	29.14	30.46	28.78	30.33	1599811
2019-10-09	30.48	30.79	29.76	30.50	1134607
2019-10-10	30.19	30.99	30.14	30.16	1065285
2019-10-11	30.46	31.24	30.18	30.86	1048722
2019-10-14	30.76	31.30	30.40	31.18	1364471
2019-10-15	31.24	31.79	30.71	31.63	1655453
2019-10-16	31.70	31.72	30.91	31.68	1217370
2019-10-17	31.80	32.89	31.66	32.74	1804330
2019-10-18	32.43	32.90	31.66	32.79	1557328
2019-10-21	33.00	33.77	32.78	32.85	1394005
2019-10-22	32.76	33.36	31.84	33.07	1486675
2019-10-23	33.10	33.40	32.58	33.32	1011016
2019-10-24	33.42	33.43	32.69	33.31	726645
2019-10-25	33.21	33.90	32.96	33.70	1038349
2019-10-28	33.84	34.53	33.78	34.33	1327251
2019-10-29	34.37	34.50	33.15	33.33	3477659
2019-10-30	36.36	39.13	35.75	38.53	8608135
2019-10-31	36.06	36.06	34.33	34.99	8487531
2019-11-01	35.52	36.82	35.44	36.02	3070120
2019-11-04	36.38	36.75	35.72	35.78	1878959
2019-11-05	35.84	36.31	34.71	35.42	2376371
2019-11-06	35.54	35.67	35.02	35.07	1813938
2019-11-07	35.39	35.87	35.29	35.52	1184902
2019-11-08	35.51	35.96	35.20	35.56	1024271
2019-11-11	35.40	35.67	34.96	35.50	1532457
2019-11-12	35.56	35.83	35.08	35.38	1380262
2019-11-13	35.11	35.77	35.11	35.51	830916
2019-11-14	35.68	36.18	35.42	36.08	1052810
2019-11-15	36.24	37.00	36.05	36.66	2501649
2019-11-18	36.68	36.81	35.22	35.47	1235354
2019-11-19	35.44	35.62	34.61	34.80	1774081
2019-11-20	35.03	35.35	34.51	34.73	1357671
2019-11-21	34.73	35.01	34.12	34.41	945814
2019-11-22	34.48	34.56	33.90	34.21	941939
2019-11-25	34.32	35.22	34.32	35.06	992268
2019-11-26	35.16	35.69	35.00	35.48	1140927
2019-11-27	35.77	35.86	34.96	35.29	813820
2019-11-29	35.10	35.30	34.89	34.90	421128
2019-12-02	34.98	35.30	33.32	33.43	1418014
2019-12-03	33.21	34.27	32.75	34.22	1724691
2019-12-04	34.33	36.14	33.97	35.89	1746522
2019-12-05	36.16	36.99	35.63	36.66	1490369
2019-12-06	36.70	36.98	35.41	35.46	1149136
2019-12-09	35.46	36.39	35.30	36.27	949577
2019-12-10	36.15	36.45	35.37	35.60	822290
2019-12-11	35.57	35.71	35.07	35.66	663280
2019-12-12	35.65	36.19	35.29	35.91	900396
2019-12-13	35.83	36.35	35.73	36.12	596286
2019-12-16	36.31	38.19	36.12	37.88	1605852
2019-12-17	38.03	38.99	37.65	38.57	1192071
2019-12-18	38.70	39.36	38.64	39.30	1189868
2019-12-19	39.21	40.05	39.20	39.26	1412640
2019-12-20	39.42	40.85	39.29	40.31	2363754
2019-12-23	40.48	40.49	39.11	40.03	965127
2019-12-24	40.22	40.22	39.46	39.90	402790
2019-12-26	40.12	40.79	40.05	40.75	622153
2019-12-27	40.73	41.38	40.63	41.26	693150
2019-12-30	41.62	42.27	41.21	41.50	865293
2019-12-31	41.41	42.20	41.18	41.89	773418
2020-01-02	42.23	42.23	41.26	41.75	1024372
2020-01-03	41.31	42.14	41.16	42.08	662836
2020-01-06	41.97	42.59	41.53	42.41	824198
2020-01-07	42.51	42.81	41.43	41.61	1127941
2020-01-08	41.64	43.31	41.50	42.68	1420772
2020-01-09	42.80	43.43	42.58	43.40	1067712
2020-01-10	43.28	43.58	42.39	42.89	1477507
2020-01-13	43.04	43.04	40.52	42.23	1961878
2020-01-14	42.77	43.19	41.88	42.90	972989
2020-01-15	43.03	43.79	42.54	42.80	853486
2020-01-16	42.92	43.51	42.65	42.91	627729
2020-01-17	43.17	43.19	41.18	41.58	925172
2020-01-21	41.21	41.85	40.03	41.71	1121000
2020-01-22	41.98	42.63	41.94	42.37	591889
2020-01-23	42.13	42.44	41.54	42.12	777689
2020-01-24	42.22	42.45	41.03	41.27	607863
2020-01-27	40.15	41.31	39.29	40.48	872337
2020-01-28	40.88	41.09	40.23	40.57	783133
2020-01-29	40.71	41.24	40.40	40.60	377505
2020-01-30	39.62	40.34	38.10	39.25	867872
2020-01-31	39.17	39.29	37.76	37.91	824130
2020-02-03	37.88	38.18	37.35	37.49	1102097
2020-02-04	38.23	39.78	38.16	38.84	869092
2020-02-05	39.09	39.71	38.69	39.41	490249
2020-02-06	39.44	39.75	39.09	39.17	337840
2020-02-07	39.14	39.47	37.70	37.84	931197
2020-02-10	37.78	38.00	36.44	36.49	1049561
2020-02-11	36.56	37.20	36.11	36.52	811301
2020-02-12	36.76	38.48	36.76	37.86	1040117
2020-02-13	37.41	39.06	37.40	38.57	723872
2020-02-14	38.70	38.96	37.16	37.31	614182
2020-02-18	37.06	38.34	37.06	38.27	928645
2020-02-19	38.59	39.24	38.30	38.85	838072
2020-02-20	38.73	38.73	36.26	36.90	882258
2020-02-21	36.80	37.71	36.20	36.70	819873
2020-02-24	35.16	35.60	34.18	35.39	1231925
2020-02-25	35.66	35.66	33.82	34.21	1034356
2020-02-26	34.44	35.30	33.67	33.87	1686512
2020-02-27	28.35	30.80	26.77	28.45	4289150
2020-02-28	26.80	28.29	25.11	26.17	2975814
2020-03-02	26.78	27.19	25.43	26.54	2160057
2020-03-03	26.83	28.45	25.60	26.07	2574065
2020-03-04	26.43	26.90	25.50	26.87	1239273
2020-03-05	25.90	26.33	23.96	24.15	1745578
2020-03-06	23.10	24.38	23.05	24.23	1873346
2020-03-09	22.04	23.38	21.55	21.56	1442913
2020-03-10	22.45	23.22	21.17	22.60	1387530
2020-03-11	22.15	22.66	20.05	20.34	1333356
2020-03-12	18.86	20.90	17.39	18.16	2351962
2020-03-13	19.59	19.94	17.03	19.34	1990556
2020-03-16	16.16	17.74	16.16	16.58	1904055
2020-03-17	16.93	17.41	14.01	14.42	2704201
2020-03-18	13.56	13.56	8.40	10.86	3579039
2020-03-19	10.86	12.27	10.71	11.50	2853667
2020-03-20	11.79	13.48	10.47	10.77	3675817
2020-03-23	10.91	13.27	9.68	12.54	2098262
2020-03-24	13.46	15.93	13.19	15.07	2084978
2020-03-25	15.54	19.74	15.00	18.64	4203326
2020-03-26	18.88	19.85	17.93	18.43	2284510
2020-03-27	18.00	18.51	16.58	18.03	1058709
2020-03-30	17.91	18.15	16.67	17.50	1070772
2020-03-31	17.19	18.77	16.46	16.99	1431274
2020-04-01	15.83	16.25	15.12	15.54	1094817
2020-04-02	15.34	15.99	15.02	15.83	1031069
2020-04-03	15.50	15.79	13.51	14.71	1775633
2020-04-06	15.67	18.87	15.27	18.58	1986619
2020-04-07	19.86	20.61	17.67	17.89	1764313
2020-04-08	19.33	20.92	18.11	20.69	1987451
2020-04-09	21.46	22.75	20.45	20.84	2596133
2020-04-13	20.84	21.06	19.71	20.67	1250386
2020-04-14	21.31	22.48	21.00	21.71	1624236
2020-04-15	20.55	21.93	20.21	21.42	1408242
2020-04-16	21.37	21.72	20.32	21.39	1436183
2020-04-17	22.08	23.33	21.98	23.22	1762880
2020-04-20	22.35	23.50	22.11	22.79	1164811
2020-04-21	21.95	23.22	21.84	22.98	1130059
2020-04-22	23.53	23.79	22.89	23.30	1123564
2020-04-23	21.62	22.12	19.08	19.45	4994781
2020-04-24	19.60	22.10	18.97	21.51	3235141
2020-04-27	21.79	23.92	20.97	23.50	2431384
2020-04-28	24.46	24.97	22.95	23.71	1593292
2020-04-29	24.32	26.40	24.28	26.17	1543673
2020-04-30	25.61	25.61	23.88	24.25	1311958
2020-05-01	23.35	23.42	21.70	22.07	1095029
2020-05-04	21.51	22.54	21.31	22.30	907178
2020-05-05	23.04	23.69	22.30	22.51	783039
2020-05-06	22.66	23.07	21.71	22.83	1067692
2020-05-07	23.47	23.73	22.64	23.57	891796
2020-05-08	24.00	25.10	23.66	25.01	925387
2020-05-11	24.76	25.00	23.59	23.83	1120073
2020-05-12	23.99	24.46	22.05	22.09	870838
2020-05-13	21.81	22.06	19.98	21.09	1342419
2020-05-14	20.47	22.85	20.08	22.78	1560938
2020-05-15	22.28	24.28	21.92	24.00	1425243
2020-05-18	25.10	26.57	25.00	26.13	1637388
2020-05-19	25.98	26.30	24.97	25.01	981558
2020-05-20	26.10	27.44	25.72	27.30	1470896
2020-05-21	27.21	27.42	25.98	27.24	1268612
2020-05-22	27.18	27.31	26.26	26.71	978976
2020-05-26	28.60	31.24	28.60	29.25	1851260
2020-05-27	29.90	30.92	28.63	30.81	1538570
2020-05-28	31.21	31.41	28.62	28.79	1621441
2020-05-29	28.43	29.40	28.01	28.65	1207887
2020-06-01	28.56	30.06	27.91	29.53	1297429
2020-06-02	29.93	30.39	28.91	30.26	995893
2020-06-03	30.68	32.40	30.68	32.09	1284908
2020-06-04	31.67	33.95	31.30	33.13	1136110
2020-06-05	35.13	36.09	33.48	33.79	1523332
2020-06-08	35.84	36.66	35.07	35.99	1761539
2020-06-09	34.98	35.30	33.34	34.12	1391078
2020-06-10	33.94	33.94	32.41	32.72	1270763
2020-06-11	30.45	30.62	29.35	29.91	2441362
2020-06-12	31.57	32.18	29.58	30.66	1769452
2020-06-15	29.81	31.73	29.36	31.71	1022876
2020-06-16	33.40	33.61	31.56	32.88	940936
2020-06-17	32.79	33.23	32.17	33.01	970419
2020-06-18	32.73	33.34	32.28	32.81	1241718
2020-06-19	33.74	34.53	31.77	32.51	1861137
2020-06-22	32.42	32.94	31.88	32.49	722942
2020-06-23	33.31	34.37	32.75	34.17	992872
2020-06-24	33.72	34.14	31.95	33.65	1144108
2020-06-25	33.19	34.50	32.70	34.50	1100591
2020-06-26	34.35	34.35	32.58	32.89	1322873
2020-06-29	33.38	35.64	32.73	35.07	919132
2020-06-30	36.19	36.99	35.36	36.82	1623628
2020-07-01	36.70	37.38	35.05	35.41	1328389
2020-07-02	36.12	37.00	35.70	35.90	960875
2020-07-06	36.67	36.83	34.39	34.85	1178730
2020-07-07	34.61	34.95	33.43	33.78	837154
2020-07-08	33.77	35.07	33.61	34.95	863532
2020-07-09	35.05	35.19	33.46	34.10	596743
2020-07-10	34.47	35.75	33.99	35.54	948265
2020-07-13	35.86	35.99	33.37	33.48	988168
2020-07-14	33.43	34.46	32.80	34.42	665408
2020-07-15	35.50	37.63	35.14	36.83	1522015
2020-07-16	36.37	37.10	36.14	36.47	998691
2020-07-17	35.73	35.99	34.33	34.76	1443178
2020-07-20	34.68	34.98	33.34	34.34	866988
2020-07-21	34.96	36.33	34.88	35.83	1119959
2020-07-22	35.78	36.35	35.53	36.32	822348
2020-07-23	36.08	36.78	35.17	35.96	944423
2020-07-24	35.87	36.46	35.17	35.63	744919
2020-07-27	36.01	36.65	35.14	35.90	1558901
2020-07-28	35.42	36.05	35.27	35.64	1040464
2020-07-29	35.74	37.67	35.71	37.37	1725411
2020-07-30	38.44	39.74	36.87	37.54	3706378
2020-07-31	37.86	38.62	35.17	35.94	3256459
2020-08-03	36.16	37.74	36.03	36.66	1783535
2020-08-04	36.96	37.28	35.90	36.41	1557219
2020-08-05	36.58	38.66	36.58	38.51	1852051
2020-08-06	38.52	38.52	36.51	37.53	1153342
2020-08-07	37.01	39.06	37.01	38.59	1361668
2020-08-10	38.68	39.36	37.63	37.70	1224068
2020-08-11	38.03	38.65	37.61	38.03	829645
2020-08-12	38.53	38.92	37.83	38.87	704081
2020-08-13	38.66	39.51	38.29	39.37	1271311
2020-08-14	39.25	39.66	38.86	39.49	757320
2020-08-17	39.66	41.05	39.42	40.74	1212226
2020-08-18	40.74	41.26	40.36	40.64	1217578
2020-08-19	40.46	40.54	38.82	39.02	1285169
2020-08-20	38.69	39.24	38.18	38.71	689078
2020-08-21	38.59	38.99	37.70	38.13	1209009
2020-08-24	38.75	39.54	37.91	39.34	1091764
2020-08-25	40.48	40.66	39.03	39.99	1089104
2020-08-26	40.23	40.78	39.80	40.61	1283863
2020-08-27	40.86	41.92	40.75	41.12	838790
2020-08-28	41.50	41.52	39.87	41.14	1097408
2020-08-31	40.88	40.89	39.43	39.91	1304565
2020-09-01	39.18	40.28	39.00	40.07	1084724
2020-09-02	40.56	41.32	39.82	41.17	645466
2020-09-03	41.03	41.33	38.54	38.98	930540
2020-09-04	39.33	39.76	36.84	38.75	1013229
2020-09-08	37.81	40.21	37.51	39.07	1506814
2020-09-09	39.57	40.12	38.54	39.66	891264
2020-09-10	40.14	41.11	38.95	39.02	1010493
2020-09-11	40.87	43.15	40.22	41.99	2326585
2020-09-14	43.45	44.38	42.67	44.02	1680108
2020-09-15	44.36	44.56	42.57	42.63	1527820
2020-09-16	43.51	45.21	42.89	43.99	1817516
2020-09-17	43.36	43.53	42.01	42.38	949973
2020-09-18	42.87	42.87	41.00	41.77	1449650
2020-09-21	40.67	42.07	40.12	42.04	1270909
2020-09-22	42.83	44.44	41.97	43.86	1220530
2020-09-23	44.06	45.13	42.43	42.65	997469
2020-09-24	42.35	43.38	40.66	42.36	929348
2020-09-25	42.33	42.80	41.86	42.62	597201
2020-09-28	43.13	43.48	41.94	41.99	777495
2020-09-29	42.35	42.65	41.29	41.94	790279
2020-09-30	42.15	43.16	41.78	42.73	1031076
2020-10-01	43.10	48.09	42.88	45.19	5585768
2020-10-02	43.89	46.24	43.50	45.98	1463740
2020-10-05	46.56	47.62	46.53	47.28	923234
2020-10-06	47.46	48.34	46.15	46.80	1237333
2020-10-07	47.71	50.98	46.21	47.10	2146581
2020-10-08	47.79	48.00	46.80	47.05	596120
2020-10-09	47.45	47.74	47.04	47.64	580424
2020-10-12	48.50	48.82	47.68	48.53	824498
2020-10-13	48.56	49.22	47.51	48.81	681541
2020-10-14	49.14	50.06	48.54	48.75	1129208
2020-10-15	48.06	51.47	47.43	51.10	2215863
2020-10-16	51.57	51.61	50.22	51.08	998002
2020-10-19	51.58	53.31	51.18	51.52	1257739
2020-10-20	52.04	54.48	52.04	52.18	1524069
2020-10-21	52.27	53.00	51.09	51.48	1012163
2020-10-22	51.85	52.89	51.32	52.14	952354
2020-10-23	52.69	52.78	51.20	52.55	1045857
2020-10-26	51.83	52.71	50.55	52.24	1824314
2020-10-27	52.65	55.40	52.00	54.82	3529347
2020-10-28	54.12	54.65	51.91	53.93	1611938
2020-10-29	53.56	54.21	52.43	53.99	1328815
2020-10-30	53.26	53.97	51.43	52.33	1458766
2020-11-02	52.39	55.09	52.28	53.81	1426732
2020-11-03	54.75	56.00	53.92	55.15	1219289
2020-11-04	55.20	56.77	54.70	56.04	1098752
2020-11-05	57.16	58.94	56.16	58.83	2316272
2020-11-06	58.82	58.91	57.29	58.33	848197
2020-11-09	60.35	61.00	55.21	55.25	1432371
2020-11-10	55.45	55.84	53.22	54.25	1371794
2020-11-11	54.79	55.42	53.98	55.41	799607
2020-11-12	54.87	56.89	54.75	55.61	934207
2020-11-13	56.18	57.39	55.85	56.89	861908
2020-11-16	57.54	58.42	56.71	57.44	1015987
2020-11-17	57.00	58.35	56.20	58.00	944389
2020-11-18	58.19	59.20	57.56	57.88	899252
2020-11-19	57.81	58.63	57.18	58.20	682753
2020-11-20	58.41	61.73	58.01	61.27	1332476
2020-11-23	62.51	62.93	60.22	62.20	1435705
2020-11-24	62.70	63.74	59.64	59.87	1509283
2020-11-25	59.52	60.43	58.81	59.99	985381
2020-11-27	60.03	60.71	58.28	59.46	718878
2020-11-30	59.55	60.30	58.30	58.89	1120525
2020-12-01	59.83	62.41	59.21	62.09	1727115
2020-12-02	61.82	62.15	59.94	61.58	1368573
2020-12-03	61.90	63.89	61.75	62.79	691967
2020-12-04	63.63	64.38	62.60	63.96	964345
2020-12-07	63.87	64.00	62.47	63.77	1233225
2020-12-08	63.26	65.41	63.25	65.32	808080
2020-12-09	65.61	66.55	62.38	62.50	1520290
2020-12-10	63.01	63.85	61.77	62.96	1026992
2020-12-11	62.88	63.34	61.80	62.41	847387
2020-12-14	63.30	64.89	63.30	63.64	798682
2020-12-15	64.07	66.06	64.07	65.63	662722
2020-12-16	65.40	66.42	64.64	65.38	802425
2020-12-17	66.32	66.33	64.18	65.27	877961
2020-12-18	65.77	65.77	63.88	64.38	1267333
2020-12-21	63.46	65.77	63.10	65.62	1050361
2020-12-22	65.89	65.98	64.09	64.76	713680
2020-12-23	64.77	65.62	63.90	64.59	505286
2020-12-24	65.01	65.01	62.28	62.69	492052
2020-12-28	63.13	63.95	61.95	62.34	1079419
2020-12-29	62.49	63.06	58.97	61.33	1566204
2020-12-30	61.79	62.75	61.10	62.58	641351
2020-12-31	62.59	63.20	61.76	62.66	679903
2021-01-04	63.15	63.35	60.67	61.56	1347233
2021-01-05	61.18	64.86	61.18	64.21	917472
2021-01-06	64.82	67.84	63.39	67.62	1280984
2021-01-07	68.49	70.41	66.75	67.18	965756
2021-01-08	67.80	68.58	65.95	66.78	995076
2021-01-11	73.60	76.38	70.87	74.97	3419068
2021-01-12	75.55	77.90	74.49	77.65	1208087
2021-01-13	77.98	78.68	75.82	76.36	818678
2021-01-14	77.27	78.68	75.80	76.01	772629
2021-01-15	76.01	76.21	73.67	75.19	790455
2021-01-19	75.91	77.11	74.41	76.12	773789
2021-01-20	76.92	78.34	75.76	76.27	662129
2021-01-21	76.76	77.57	73.15	73.74	964490
2021-01-22	73.48	75.43	72.52	73.34	989056
2021-01-25	73.18	74.75	71.05	73.91	1102486
2021-01-26	74.56	74.69	71.80	72.24	819108
2021-01-27	70.43	70.43	65.37	65.80	2100061
2021-01-28	67.23	70.81	66.70	70.37	1414291
2021-01-29	70.14	72.07	68.50	70.02	1264099
2021-02-01	71.00	72.98	68.58	72.77	836827
2021-02-02	73.72	76.09	73.32	75.46	1425084
2021-02-03	75.89	77.12	73.95	74.93	736972
2021-02-04	75.30	76.80	74.17	75.04	615297
2021-02-05	75.72	77.16	74.81	75.52	1062439
2021-02-08	76.96	78.47	76.35	77.81	870017
2021-02-09	77.48	81.07	77.25	79.88	900882
2021-02-10	81.36	81.61	76.81	78.73	682323
2021-02-11	79.36	79.91	77.53	79.48	653843
2021-02-12	79.22	81.84	78.72	81.71	496046
2021-02-16	82.46	83.20	79.42	81.24	773505
2021-02-17	80.83	80.94	77.36	80.04	860436
2021-02-18	79.53	80.66	76.71	79.90	870218
2021-02-19	81.05	84.09	81.00	82.37	783002
2021-02-22	82.32	83.98	81.52	83.14	1257293
2021-02-23	78.04	82.03	76.00	80.01	2047554
2021-02-24	80.75	81.13	76.74	77.74	1370165
2021-02-25	77.11	78.65	73.96	75.56	1431713
2021-02-26	76.00	78.08	74.34	76.72	906173
2021-03-01	78.54	81.58	77.83	80.53	1055853
2021-03-02	80.39	81.98	78.24	78.27	645214
2021-03-03	79.47	79.74	76.31	77.61	740481
2021-03-04	76.81	77.75	73.50	75.16	1528425
2021-03-05	76.35	76.37	70.34	75.30	1239340
2021-03-08	75.41	78.53	74.76	75.44	874802
2021-03-09	76.70	78.13	76.10	76.82	907777
2021-03-10	78.00	80.91	76.89	77.69	924428
2021-03-11	78.74	82.82	77.80	82.56	1376269
2021-03-12	81.31	83.59	80.73	81.63	933832
2021-03-15	82.00	86.40	81.63	84.80	1058099
2021-03-16	84.79	84.79	81.33	81.60	780775
2021-03-17	81.26	81.81	79.04	81.66	971147
2021-03-18	80.57	81.78	77.40	77.87	914062
2021-03-19	77.63	78.02	75.12	77.21	2126621
2021-03-22	77.88	79.80	76.70	79.03	927877
2021-03-23	78.69	80.59	74.60	75.14	1431880
2021-03-24	77.42	78.06	73.13	73.25	1170722
2021-03-25	72.00	78.30	70.37	77.74	1659917
2021-03-26	78.50	80.59	77.17	80.55	751826
2021-03-29	80.30	81.43	73.70	74.87	1185028
2021-03-30	74.77	78.27	74.13	77.69	847831
2021-03-31	77.56	80.84	77.04	80.45	948404
2021-04-01	81.10	82.43	79.09	79.56	954887
2021-04-05	81.07	81.30	78.26	80.12	703813
2021-04-06	81.89	83.29	81.14	82.17	1028350
2021-04-07	82.15	84.78	81.24	81.73	1333771
2021-04-08	82.32	82.62	79.71	81.08	707568
2021-04-09	80.71	81.61	79.82	81.49	521169
2021-04-12	82.29	83.20	80.27	82.70	753870
2021-04-13	82.47	82.54	77.74	78.90	1236273
2021-04-14	79.08	81.57	78.84	80.29	891049
2021-04-15	80.75	80.85	78.09	78.40	881050
2021-04-16	79.62	80.37	78.93	79.04	710376
2021-04-19	78.76	79.60	76.82	77.88	1117886
2021-04-20	78.05	78.05	73.56	75.07	1239613
2021-04-21	74.86	78.22	74.25	77.98	868087
2021-04-22	78.10	82.30	78.10	81.25	1406827
2021-04-23	81.83	84.43	81.70	84.15	1301834
2021-04-26	84.89	85.77	84.01	84.84	1807848
2021-04-27	94.70	101.00	92.13	97.82	9372655
2021-04-28	98.94	102.85	95.91	98.41	3417554
2021-04-29	99.64	101.90	96.81	101.86	1955468
2021-04-30	100.74	101.83	99.00	100.12	1763946
2021-05-03	101.25	101.41	98.03	98.13	1511122
2021-05-04	97.68	104.00	97.24	103.70	2078141
2021-05-05	104.70	107.75	103.25	106.36	1593795
2021-05-06	105.94	106.62	104.25	106.17	1368692
2021-05-07	105.80	109.39	105.54	108.92	1802626
2021-05-10	108.50	109.91	103.78	104.23	1947495
2021-05-11	101.71	105.49	101.13	104.17	1416913
2021-05-12	101.14	103.86	97.94	97.95	1731011
2021-05-13	98.98	101.82	97.18	100.29	1144344
2021-05-14	100.73	102.63	99.50	101.98	709695
2021-05-17	101.90	103.99	101.02	103.88	1097545
2021-05-18	105.28	105.28	101.42	101.79	758543
2021-05-19	99.70	100.60	97.56	98.77	1198846
2021-05-20	99.46	99.87	94.92	98.38	1337891
2021-05-21	99.48	100.62	97.46	98.51	863457
2021-05-24	99.08	102.90	98.96	101.90	769156
2021-05-25	102.08	105.00	102.01	103.51	769512
2021-05-26	103.77	108.84	103.25	107.45	1246530
2021-05-27	102.90	104.56	100.67	101.82	3453366
2021-05-28	102.00	102.43	97.63	101.24	1983408
2021-06-01	99.95	103.22	99.01	103.13	13230783
2021-06-02	103.44	104.79	99.97	100.02	2317977
2021-06-03	99.45	102.29	98.73	101.03	1104308
2021-06-04	102.23	103.28	100.18	103.02	922343
2021-06-07	103.36	107.16	103.31	104.87	1000633
2021-06-08	103.63	105.89	102.18	104.15	809925
2021-06-09	105.07	108.54	104.40	105.18	1357158
2021-06-10	105.33	105.81	103.03	104.54	940400
2021-06-11	105.80	108.67	105.05	108.64	982571
2021-06-14	109.76	115.37	109.52	112.58	2497657
2021-06-15	112.47	112.99	109.95	110.57	1325132
2021-06-16	110.90	111.96	107.29	110.40	1111687
2021-06-17	109.96	110.62	105.59	108.21	1516539
2021-06-18	106.54	107.94	103.35	104.50	1886339
2021-06-21	105.90	108.58	105.28	107.44	1052102
2021-06-22	107.70	110.85	105.90	110.39	900124
2021-06-23	111.40	112.85	108.88	111.25	999287
2021-06-24	112.33	113.72	110.76	113.12	756738
2021-06-25	114.66	117.43	113.30	114.41	2262300
2021-06-28	114.78	117.31	114.30	116.06	877341
2021-06-29	116.49	117.98	114.87	115.65	859229
2021-06-30	115.53	116.85	114.74	116.52	853149
2021-07-01	116.75	118.68	116.02	117.00	1295831
2021-07-02	117.49	118.06	116.09	116.80	596045
2021-07-06	116.94	117.01	111.67	113.63	1229000
2021-07-07	113.50	114.22	111.00	112.81	843312
2021-07-08	109.75	114.30	106.20	113.45	957461
2021-07-09	114.56	117.38	114.56	117.00	672788
2021-07-12	117.00	117.83	115.09	117.61	706169
2021-07-13	117.03	117.99	115.39	117.06	571713
2021-07-14	118.58	120.92	116.40	116.62	752530
2021-07-15	116.97	117.50	113.71	115.72	1266387
2021-07-16	116.69	116.69	111.66	112.26	1026988
2021-07-19	109.47	114.11	107.75	112.56	965096
2021-07-20	113.54	117.12	112.18	116.29	881581
2021-07-21	117.51	120.33	117.38	119.98	1270034
2021-07-22	133.56	136.50	125.24	131.93	5852645
2021-07-23	133.00	134.48	129.25	131.29	1522668
2021-07-26	131.59	133.20	129.82	131.82	995332
2021-07-27	131.31	131.37	125.35	128.69	1098108
2021-07-28	128.87	131.33	127.52	131.25	845287
2021-07-29	134.38	137.65	132.05	136.05	1724917
2021-07-30	135.05	138.69	134.37	135.81	1050718
2021-08-02	137.63	140.99	135.82	136.64	1234518
2021-08-03	137.53	138.87	135.24	137.09	691995
2021-08-04	136.00	142.58	136.00	140.43	902701
2021-08-05	140.86	144.26	140.68	141.91	743516
2021-08-06	142.02	143.42	140.36	140.81	611281
2021-08-09	140.68	142.55	138.69	140.69	710626
2021-08-10	140.50	145.60	139.85	141.31	847768
2021-08-11	140.99	143.37	138.87	142.20	808083
2021-08-12	142.77	144.82	140.64	144.08	883030
2021-08-13	144.03	146.89	142.98	146.59	763999
2021-08-16	145.79	147.31	144.08	146.45	854585
2021-08-17	145.21	146.19	137.02	138.75	1545787
2021-08-18	137.90	143.04	137.52	140.20	935538
2021-08-19	137.00	139.43	135.04	139.17	1059467
2021-08-20	140.56	142.27	138.24	141.93	786813
2021-08-23	143.00	144.92	141.77	142.87	884916
2021-08-24	143.26	145.98	143.00	145.06	611732
2021-08-25	145.52	146.49	143.09	143.81	651043
2021-08-26	143.33	144.34	141.54	143.10	634543
2021-08-27	143.15	147.70	143.15	146.09	831827
2021-08-30	146.26	147.76	144.31	146.40	645681
2021-08-31	146.42	147.02	142.67	142.82	945729
2021-09-01	143.16	146.04	142.87	143.36	867184
2021-09-02	144.00	144.99	138.37	138.57	1083314
2021-09-03	138.50	139.87	135.22	139.69	1009711
2021-09-07	139.73	139.84	133.80	136.28	1568383
2021-09-08	135.94	140.84	132.60	138.96	1761032
2021-09-09	139.13	144.27	139.13	141.53	1225542
2021-09-10	142.11	146.34	141.77	144.11	1328295
2021-09-13	145.34	145.54	135.10	137.72	1862558
2021-09-14	138.89	157.80	136.64	149.38	7337899
2021-09-15	150.50	155.82	148.70	153.68	3639508
2021-09-16	153.62	159.76	153.25	157.82	2788606
2021-09-17	158.01	161.28	152.91	155.18	3403942
2021-09-20	148.21	153.41	146.18	151.72	1857918
2021-09-21	152.84	154.39	150.28	152.47	1094674
2021-09-22	153.00	156.45	149.32	155.73	1122881
2021-09-23	158.11	163.18	157.50	163.00	1446880
2021-09-24	160.89	160.99	154.53	156.30	1780958
2021-09-27	156.99	157.20	151.41	153.59	1403434
2021-09-28	151.92	153.10	148.35	150.63	1118670
2021-09-29	152.85	153.23	147.85	149.81	804216
2021-09-30	149.89	151.85	143.16	143.48	1252171
2021-10-01	144.25	144.25	137.73	141.13	1615446
2021-10-04	140.27	140.27	134.51	136.07	1387285
2021-10-05	136.29	140.46	135.46	136.92	1400289
2021-10-06	134.88	139.86	133.86	138.31	1127990
2021-10-07	140.53	142.74	139.05	139.54	1073583
2021-10-08	139.50	140.14	129.89	130.40	2414349
2021-10-11	129.80	131.40	125.54	125.62	2207881
2021-10-12	126.89	131.16	125.89	130.09	1230102
2021-10-13	130.51	133.49	130.20	132.47	1065855
2021-10-14	135.25	136.95	133.81	136.62	1540814
2021-10-15	137.98	139.70	136.91	137.19	1155511
2021-10-18	136.74	143.42	136.52	143.15	1141277
2021-10-19	144.50	145.37	140.19	142.40	1712107
2021-10-20	142.76	143.20	135.32	135.93	2193578
2021-10-21	152.00	155.50	143.39	148.60	8067304
2021-10-22	147.80	154.44	147.38	149.76	2162588
2021-10-25	152.29	159.74	151.61	155.64	2222896
2021-10-26	156.40	160.75	152.77	154.24	1713410
2021-10-27	154.42	155.02	150.23	151.88	1188082
2021-10-28	152.20	157.10	151.90	156.53	1168622
2021-10-29	155.84	161.75	155.84	161.45	1278204
2021-11-01	162.70	169.09	162.70	167.73	1509992
2021-11-02	168.44	171.36	165.53	167.40	1110816
2021-11-03	166.74	175.25	166.74	173.30	1324797
2021-11-04	175.31	179.47	173.80	177.42	1801565
2021-11-05	178.03	180.83	176.86	180.17	927038
2021-11-08	181.85	182.75	174.67	176.54	1169467
2021-11-09	175.00	179.74	175.00	178.50	740483
2021-11-10	175.32	177.77	171.61	174.18	858662
2021-11-11	175.30	178.69	172.90	176.19	823532
2021-11-12	178.08	182.02	177.67	180.57	927854
2021-11-15	181.51	183.88	176.32	177.50	1169324
2021-11-16	177.29	183.14	176.39	180.45	899803
2021-11-17	179.59	181.60	173.48	176.16	1168898
2021-11-18	178.57	180.85	175.75	176.98	685577
2021-11-19	175.59	178.44	174.65	175.50	1354910
2021-11-22	177.00	180.88	172.31	175.54	1062107
2021-11-23	173.73	175.49	166.68	170.74	1422509
2021-11-24	169.01	172.47	166.08	171.65	726925
2021-11-26	166.42	170.75	165.52	168.04	606200
2021-11-29	171.27	172.50	166.03	168.60	805343
2021-11-30	167.21	169.07	160.77	164.02	1398556
2021-12-01	167.78	173.88	162.36	162.74	1239040
2021-12-02	162.08	167.40	160.17	166.15	963243
2021-12-03	166.50	169.41	157.69	162.38	1399930
2021-12-06	163.23	164.38	156.51	158.90	1318231
2021-12-07	162.31	168.81	162.26	166.94	1054458
2021-12-08	168.01	168.74	165.55	166.75	684835
2021-12-09	166.58	168.82	161.29	161.72	887882
2021-12-10	163.39	163.39	155.74	158.70	1252450
2021-12-13	159.18	159.75	152.01	156.91	1061627
2021-12-14	154.96	155.04	150.92	153.57	1225030
2021-12-15	154.00	154.00	144.67	151.33	1690105
2021-12-16	152.96	153.82	138.76	139.56	1828966
2021-12-17	134.01	138.94	131.01	136.12	3630122
2021-12-20	133.88	135.02	128.53	131.48	1676220
2021-12-21	134.92	139.36	133.50	138.93	1637105
2021-12-22	139.00	140.90	137.37	139.78	1171336
2021-12-23	131.84	132.96	115.85	123.53	9532902
2021-12-27	124.01	128.69	121.81	127.83	3205904
2021-12-28	128.80	133.31	127.26	127.35	2565497
2021-12-29	128.03	131.55	126.57	129.95	1275660
2021-12-30	130.48	130.98	127.95	128.37	1401822
2021-12-31	128.17	128.74	126.37	128.22	1057367
2022-01-03	128.70	132.19	127.08	132.11	1381434
2022-01-04	133.07	135.67	129.08	132.13	1362859
2022-01-05	131.63	134.00	125.02	125.57	1729847
2022-01-06	125.01	130.83	122.02	128.68	1893035
2022-01-07	128.22	132.73	124.34	125.70	1994590
2022-01-10	124.27	124.35	115.58	122.60	3207720
2022-01-11	124.02	126.38	120.50	126.27	1708661
2022-01-12	131.72	136.81	130.49	134.91	4529089
2022-01-13	136.05	136.45	125.21	125.87	2780277
2022-01-14	124.00	125.81	118.21	122.54	2594333
2022-01-18	119.00	122.70	117.72	118.06	1643172
2022-01-19	118.10	121.54	113.35	113.52	1642679
2022-01-20	115.36	117.23	106.35	106.57	2826696
2022-01-21	104.91	107.77	100.46	102.14	3366969
2022-01-24	96.45	106.84	94.71	106.13	3092985
2022-01-25	103.01	103.54	100.01	101.39	2050029
2022-01-26	104.38	104.71	93.99	94.78	2704516
2022-01-27	97.50	98.91	92.87	93.78	1947865
2022-01-28	94.40	96.63	89.60	96.51	1647155
2022-01-31	96.57	102.90	96.47	102.62	1588632
2022-02-01	103.26	104.16	99.41	103.66	1314083
2022-02-02	106.36	106.40	101.51	103.61	1157090
2022-02-03	100.25	102.94	98.37	98.83	1336439
2022-02-04	99.35	101.12	97.12	99.74	1232383
2022-02-07	99.96	102.51	99.39	100.31	756549
2022-02-08	100.20	103.60	98.65	103.28	814651
2022-02-09	105.98	109.23	104.93	108.39	1816282
2022-02-10	105.44	111.18	104.16	105.22	1599827
2022-02-11	104.78	105.70	96.55	98.20	2263513
2022-02-14	99.18	100.93	96.80	97.73	1455611
2022-02-15	100.30	102.01	99.08	101.23	1746140
2022-02-16	93.80	97.90	93.01	94.80	4126461
2022-02-17	94.54	94.76	82.05	82.09	5147355
2022-02-18	83.91	84.03	78.83	79.26	3415588
2022-02-22	78.49	83.66	78.15	81.19	2533699
2022-02-23	82.25	83.06	79.44	79.78	1984870
2022-02-24	76.48	84.07	75.71	83.89	2096929
2022-02-25	83.14	84.44	80.81	83.62	1510129
2022-02-28	82.06	84.21	80.64	83.73	1801074
2022-03-01	83.73	84.24	79.39	79.78	1543452
2022-03-02	80.73	83.94	80.00	82.67	1412368
2022-03-03	82.66	83.22	76.18	77.03	2020350
2022-03-04	76.30	77.09	70.64	71.73	2115724
2022-03-07	73.43	73.85	67.25	67.44	2404742
2022-03-08	67.97	72.12	67.03	69.03	2464957
2022-03-09	71.62	75.09	71.59	73.17	2393990
2022-03-10	71.25	73.60	70.74	73.15	1070881
2022-03-11	73.94	74.14	69.95	70.14	1258125
2022-03-14	70.62	71.25	66.50	67.57	1723175
2022-03-15	68.12	72.72	68.12	72.30	1492659
2022-03-16	74.68	78.75	74.03	77.44	2373913
2022-03-17	76.15	79.60	75.61	79.54	1489710
2022-03-18	79.42	83.54	78.75	83.12	2555017
2022-03-21	83.78	83.78	79.79	81.45	1452145
2022-03-22	82.23	84.83	82.12	83.35	1353719
2022-03-23	82.53	82.70	78.80	79.16	1483927
2022-03-24	79.57	80.12	77.81	79.20	1637227
2022-03-25	79.50	79.50	76.44	78.04	1300198
2022-03-28	78.27	79.29	75.62	79.18	1393946
2022-03-29	80.83	84.17	80.24	83.38	1390022
2022-03-30	82.80	82.84	78.73	79.56	1358863
2022-03-31	79.29	79.51	76.26	76.40	978701
2022-04-01	76.73	77.81	74.84	75.73	1287004
2022-04-04	74.13	76.48	73.45	75.57	1366790
2022-04-05	75.04	75.12	71.84	73.24	1635387
2022-04-06	71.88	72.02	69.00	70.15	1648165
2022-04-07	70.06	72.80	68.91	72.18	1398651
2022-04-08	72.00	73.54	69.97	71.88	1150509
2022-04-11	70.74	72.99	69.87	71.57	1203289
2022-04-12	73.31	75.46	71.35	71.97	1279430
2022-04-13	71.68	74.56	71.47	73.97	1076826
2022-04-14	74.26	74.99	71.68	72.32	898046
2022-04-18	71.93	73.25	70.58	73.00	893057
2022-04-19	73.33	78.50	72.97	77.70	1361783
2022-04-20	78.30	78.73	76.26	76.32	1431818
2022-04-21	78.53	79.51	73.42	74.16	1288079
2022-04-22	73.51	74.01	70.67	71.18	1172362
2022-04-25	69.71	69.80	66.80	69.40	1649575
2022-04-26	68.75	68.82	64.70	65.02	1533119
2022-04-27	65.45	68.36	65.13	66.58	1487350
2022-04-28	68.10	68.92	65.35	67.82	1549063
2022-04-29	67.83	71.01	66.28	66.43	1373819
2022-05-02	66.75	71.10	65.99	70.96	1591694
2022-05-03	70.50	71.03	68.41	70.44	1126616
2022-05-04	70.86	72.40	67.40	72.21	1914048
2022-05-05	75.00	75.50	64.81	65.63	4708214
2022-05-06	65.02	65.60	59.57	60.87	3169336
2022-05-09	59.30	59.89	54.06	54.22	3129544
2022-05-10	56.80	56.81	51.26	54.20	2840101
2022-05-11	55.78	56.86	52.24	52.35	2339229
2022-05-12	51.46	57.06	51.44	56.05	2839389
2022-05-13	57.49	60.51	57.20	58.34	2081740
2022-05-16	57.55	58.52	56.03	56.48	1393549
2022-05-17	58.06	58.85	55.11	57.22	1604059
2022-05-18	56.32	59.37	54.35	55.24	2242899
2022-05-19	54.20	55.50	52.87	54.28	2060943
2022-05-20	55.77	55.85	51.54	54.01	2044498
2022-05-23	54.15	55.00	52.33	53.50	1163501
2022-05-24	52.25	52.41	48.07	48.73	1996128
2022-05-25	48.08	51.78	47.33	50.76	1998506
2022-05-26	51.08	54.27	51.07	53.28	1906386
2022-05-27	54.50	56.14	54.27	56.14	1606950
2022-05-31	56.10	56.54	54.41	55.76	1770190
2022-06-01	56.71	57.40	54.82	55.94	1826505
2022-06-02	55.81	61.33	55.81	61.33	1952881
2022-06-03	60.20	61.47	58.84	60.84	1492136
2022-06-06	61.72	62.06	60.08	60.60	1370119
2022-06-07	59.10	61.74	58.87	60.64	1871845
2022-06-08	60.09	60.95	57.67	58.67	1641726
2022-06-09	58.34	59.50	57.21	57.56	1139751
2022-06-10	55.98	56.77	53.69	53.82	1412357
2022-06-13	51.16	52.96	49.59	49.93	2044721
2022-06-14	50.05	51.74	50.05	51.10	1313248
2022-06-15	51.82	53.11	50.43	52.25	1432593
2022-06-16	50.18	50.42	46.92	47.22	1696492
2022-06-17	47.59	48.90	47.08	47.21	2204018
2022-06-21	48.52	49.27	47.12	48.46	1529709
2022-06-22	47.55	48.80	47.12	47.73	1039656
2022-06-23	48.16	49.47	47.14	49.41	1406740
2022-06-24	50.25	53.51	50.00	53.49	1642009
2022-06-27	53.79	54.07	51.77	52.88	1149906
2022-06-28	52.98	54.93	50.38	50.47	1354125
2022-06-29	50.67	50.67	47.66	48.53	1376608
2022-06-30	47.78	49.13	46.37	48.67	1620565
2022-07-01	48.31	48.81	46.08	47.95	1275897
2022-07-05	48.06	54.06	47.88	53.81	2598082
2022-07-06	53.06	54.39	51.56	52.33	1677102
2022-07-07	53.03	58.23	52.66	58.11	2790120
2022-07-08	57.41	58.55	56.02	58.08	1459650
2022-07-11	57.32	57.76	54.37	54.54	1378003
2022-07-12	54.38	56.00	52.92	53.66	1269016
2022-07-13	52.66	55.37	51.63	54.42	1118865
2022-07-14	53.70	53.82	51.88	52.85	1030837
2022-07-15	53.99	54.50	52.43	54.14	1153903
2022-07-18	55.47	56.96	54.64	54.99	1328386
2022-07-19	55.20	58.73	54.77	58.02	1653517
2022-07-20	57.55	62.95	57.08	62.61	2862248
2022-07-21	62.17	63.89	61.14	63.89	2316109
2022-07-22	63.82	65.00	61.50	62.84	1458912
2022-07-25	62.51	62.55	60.25	60.88	1167679
2022-07-26	59.00	60.06	57.38	58.35	1360035
2022-07-27	59.75	61.55	58.60	61.32	1431984
2022-07-28	61.86	66.90	61.10	66.56	2635561
2022-07-29	67.00	72.00	65.76	71.64	2747360
2022-08-01	71.00	74.00	70.20	72.66	1760522
2022-08-02	72.09	73.71	71.34	72.74	1578604
2022-08-03	73.73	77.74	73.73	77.38	2100379
2022-08-04	69.18	71.81	66.01	69.08	6350899
2022-08-05	68.03	73.66	67.25	73.61	3329476
2022-08-08	74.00	77.35	73.39	74.14	2024254
2022-08-09	72.70	73.25	70.01	70.97	1617825
2022-08-10	73.60	75.92	73.34	75.57	1651748
2022-08-11	77.00	79.30	75.99	76.80	1731210
2022-08-12	77.70	78.19	76.31	77.94	1030639
2022-08-15	77.38	79.63	76.69	78.83	1378910
2022-08-16	78.69	80.59	76.63	79.16	1304922
2022-08-17	77.86	78.61	75.79	76.75	1233247
2022-08-18	76.50	77.29	75.38	76.92	1100377
2022-08-19	75.43	76.01	71.90	72.85	1796779
2022-08-22	70.98	74.00	70.05	72.43	1209568
2022-08-23	72.82	75.13	72.82	73.93	988930
2022-08-24	74.18	78.60	73.99	76.69	1559329
2022-08-25	77.18	81.02	77.06	81.01	1465715
2022-08-26	80.73	81.25	76.83	77.11	1469958
2022-08-29	75.41	76.86	74.51	74.86	931846
2022-08-30	75.92	76.60	72.56	73.78	934044
2022-08-31	74.19	74.60	72.31	73.70	971101
2022-09-01	72.17	73.72	71.11	73.02	1188073
2022-09-02	73.65	74.01	70.54	71.00	968425
2022-09-06	71.25	72.54	68.06	71.94	1356654
2022-09-07	71.47	76.68	71.12	76.33	1130043
2022-09-08	74.88	78.58	73.53	78.55	1074857
2022-09-09	79.48	81.43	78.78	80.62	1338565
2022-09-12	80.98	83.64	80.62	83.59	1434530
2022-09-13	79.02	80.34	74.86	75.39	1935674
2022-09-14	75.51	76.57	72.88	76.42	1690479
2022-09-15	75.86	79.91	75.83	77.41	1304627
2022-09-16	76.08	76.38	74.75	76.15	1438271
2022-09-19	74.82	78.85	74.82	78.41	1452256
2022-09-20	76.62	78.28	76.30	77.29	871473
2022-09-21	77.95	78.91	74.72	74.78	1044547
2022-09-22	74.49	74.98	68.74	68.78	1646061
2022-09-23	66.89	68.45	65.17	66.71	2020560
2022-09-26	66.51	68.79	65.50	65.60	1608328
2022-09-27	67.71	71.16	67.48	68.95	1757068
2022-09-28	69.52	72.86	68.80	72.24	1486820
2022-09-29	70.46	71.65	68.40	71.60	1077180
2022-09-30	67.94	71.41	65.25	68.66	1650529
2022-10-03	69.49	73.33	69.36	72.36	1585623
2022-10-04	75.18	78.06	75.18	77.48	2005907
2022-10-05	76.33	80.08	75.85	79.23	1548497
2022-10-06	78.93	80.38	77.75	78.60	1052152
2022-10-07	76.07	77.11	75.03	76.64	886491
2022-10-10	76.61	77.00	72.16	73.67	1285991
2022-10-11	73.18	77.69	72.18	76.26	1657647
2022-10-12	76.11	76.67	73.89	76.10	1085516
2022-10-13	73.37	79.73	71.40	78.05	1593290
2022-10-14	79.15	81.46	77.00	77.51	1708670
2022-10-17	79.48	80.26	76.03	78.03	1305648
2022-10-18	80.99	82.30	79.28	79.93	1762360
2022-10-19	77.93	78.62	75.95	77.10	1534117
2022-10-20	77.44	79.97	73.26	73.30	1933276
2022-10-21	73.44	77.85	72.96	77.71	1702013
2022-10-24	78.03	78.34	74.36	76.42	1360974
2022-10-25	77.09	80.72	77.09	79.52	1541820
2022-10-26	78.00	80.40	76.40	76.71	1649624
2022-10-27	77.91	78.65	73.30	73.39	1833527
2022-10-28	73.20	73.37	68.56	71.81	2645112
2022-10-31	70.86	72.20	69.71	70.75	1660900
2022-11-01	72.53	74.47	70.44	71.68	1614124
2022-11-02	71.00	71.49	66.60	67.05	2901158
2022-11-03	70.09	78.48	67.61	76.60	5122581
2022-11-04	78.81	85.43	76.82	85.38	3825675
2022-11-07	86.69	86.97	77.56	80.40	3195961
2022-11-08	81.17	84.32	80.72	82.93	2182795
2022-11-09	81.85	85.88	80.80	81.13	1794153
2022-11-10	85.91	92.44	85.68	92.36	2535502
2022-11-11	93.36	98.70	92.46	93.24	3325744
2022-11-14	92.63	92.72	89.06	90.89	1639797
2022-11-15	94.28	99.45	92.28	96.66	2812301
2022-11-16	95.16	99.91	94.07	97.28	2218797
2022-11-17	95.80	98.40	94.25	98.31	1478408
2022-11-18	100.55	101.99	98.11	101.42	2666590
2022-11-21	99.82	100.03	91.29	92.57	2754965
2022-11-22	94.10	96.30	90.76	96.13	1629982
2022-11-23	96.13	97.87	95.32	96.63	982550
2022-11-25	95.90	96.80	94.04	94.91	711737
2022-11-28	93.92	95.89	93.14	93.84	1205067
2022-11-29	93.96	99.50	93.96	97.68	1872882
2022-11-30	98.02	101.01	96.73	101.00	1973024
2022-12-01	101.14	103.81	98.59	99.69	1649721
2022-12-02	98.17	104.23	97.50	103.99	1683666
2022-12-05	102.88	102.94	97.02	98.09	1964322
2022-12-06	98.88	99.78	93.20	94.43	1919015
2022-12-07	93.80	98.28	92.36	96.93	1338115
2022-12-08	98.53	99.48	95.84	96.53	980907
2022-12-09	95.53	97.51	94.10	94.77	776041
2022-12-12	95.50	95.50	93.31	93.63	813757
2022-12-13	98.75	99.31	93.27	95.47	1237127
2022-12-14	95.72	98.62	95.18	96.76	837289
2022-12-15	94.15	94.64	92.23	92.41	1202018
2022-12-16	92.41	95.89	91.42	95.01	1678565
2022-12-19	94.79	97.51	93.61	93.85	1295533
2022-12-20	93.51	95.87	92.49	94.50	1029907
2022-12-21	96.94	102.50	96.94	102.50	1994322
2022-12-22	101.23	102.67	98.30	102.45	1423637
2022-12-23	102.48	103.17	99.10	103.00	1241770
2022-12-27	103.00	108.09	102.00	107.97	1536719
2022-12-28	108.10	108.55	103.36	105.17	1178965
2022-12-29	105.99	108.83	104.29	107.69	1306552
2022-12-30	105.77	108.51	104.86	108.43	940039
2023-01-03	109.89	110.61	105.78	106.81	1336497
2023-01-04	108.25	110.13	107.30	108.53	1280440
2023-01-05	107.17	110.49	104.45	109.95	1076424
2023-01-06	110.37	115.99	109.84	111.11	1810820
2023-01-09	110.88	114.86	108.88	113.43	1492174
2023-01-10	112.17	115.38	109.65	115.27	1716648
2023-01-11	116.73	124.15	116.15	122.45	2078914
2023-01-12	124.02	127.40	121.38	127.11	1694504
2023-01-13	125.00	127.66	122.72	125.82	1459323
2023-01-17	125.51	129.01	124.88	128.05	1073578
2023-01-18	128.72	131.18	127.13	127.47	1352126
2023-01-19	125.60	125.80	121.22	121.43	1729449
2023-01-20	122.94	124.63	121.24	122.40	1403767
2023-01-23	122.73	126.33	121.92	125.59	1317781
2023-01-24	124.10	125.00	122.05	123.24	1326069
2023-01-25	120.62	123.36	118.02	123.34	1206924
2023-01-26	124.83	125.69	120.18	121.05	1095030
2023-01-27	120.16	122.88	119.81	121.32	730714
2023-01-30	119.40	121.24	118.06	118.08	984489
2023-01-31	118.13	123.14	118.13	121.77	1401976
2023-02-01	122.20	126.96	121.35	125.24	1624488
2023-02-02	126.03	128.80	123.70	125.42	1168220
2023-02-03	122.90	126.99	120.89	121.98	1945474
2023-02-06	120.00	121.14	117.20	118.73	1446253
2023-02-07	118.48	121.26	115.81	120.56	1459511
2023-02-08	118.39	119.38	115.84	116.62	1608037
2023-02-09	119.02	119.43	113.93	114.78	1304480
2023-02-10	112.74	115.86	110.69	115.30	1592784
2023-02-13	116.44	119.15	112.73	118.65	2069591
2023-02-14	116.52	122.78	116.09	122.43	1893468
2023-02-15	121.75	125.87	121.57	125.67	1974032
2023-02-16	132.85	143.50	130.46	131.20	5664790
2023-02-17	131.29	136.22	129.74	131.47	2440369
2023-02-21	129.00	131.34	118.19	118.72	2611702
2023-02-22	118.64	125.21	116.65	125.18	2057416
2023-02-23	127.50	128.80	123.57	125.47	1280071
2023-02-24	122.87	123.89	121.73	122.36	1061930
2023-02-27	123.93	126.13	122.94	123.58	1130289
2023-02-28	123.42	124.05	121.29	121.71	1225554
2023-03-01	123.08	125.76	121.10	124.45	1396195
2023-03-02	123.22	125.98	122.00	125.35	928198
2023-03-03	125.97	126.33	121.78	125.54	1548282
2023-03-06	126.01	129.56	124.41	125.06	1764711
2023-03-07	125.19	127.40	123.66	124.47	1530180
2023-03-08	124.75	125.04	122.75	123.80	782567
2023-03-09	123.86	125.05	118.55	119.63	1478186
2023-03-10	119.10	119.10	113.83	115.32	1792826
2023-03-13	112.15	115.09	109.47	111.31	2002679
2023-03-14	115.07	119.46	114.19	116.24	1517338
2023-03-15	112.40	117.88	109.76	117.43	2593828
2023-03-16	116.32	122.08	115.80	121.26	1687564
2023-03-17	120.60	120.65	117.87	119.92	1551595
2023-03-20	121.45	122.28	117.59	118.59	1076555
2023-03-21	121.56	126.20	121.27	122.02	1746640
2023-03-22	121.27	122.17	115.86	115.90	1163966
2023-03-23	117.50	124.11	117.01	120.88	1545421
2023-03-24	118.99	119.55	115.57	118.35	1004788
2023-03-27	119.83	119.83	115.24	117.34	1073131
2023-03-28	118.12	119.40	115.98	117.99	772969
2023-03-29	120.31	120.55	117.32	119.26	1043941
2023-03-30	121.54	125.36	121.32	125.06	2264228
2023-03-31	126.04	130.80	125.85	126.44	1736661
2023-04-03	125.63	128.77	125.25	128.67	1065532
2023-04-04	129.58	129.59	124.60	127.02	1180892
2023-04-05	125.22	125.92	121.04	123.58	1334839
2023-04-06	122.55	122.80	119.61	121.86	714204
2023-04-10	121.34	128.18	120.78	127.97	1226258
2023-04-11	128.16	129.14	125.06	128.07	1147500
2023-04-12	129.46	130.41	126.00	126.19	970825
2023-04-13	128.00	131.28	126.88	130.78	909145
2023-04-14	131.45	134.80	131.01	134.30	1256243
2023-04-17	135.55	140.16	135.35	139.04	1980616
2023-04-18	140.60	145.19	138.92	143.75	1923568
2023-04-19	142.69	146.23	142.01	144.37	1691079
2023-04-20	142.33	146.85	142.12	145.73	1189461
2023-04-21	145.83	148.18	144.07	147.18	1055755
2023-04-24	146.68	151.32	146.68	151.13	1947640
2023-04-25	149.06	150.56	144.73	145.33	1457259
2023-04-26	145.35	150.28	143.83	147.78	2089010
2023-04-27	135.80	136.50	116.61	124.32	10529493
2023-04-28	123.01	124.80	118.53	123.67	3114309
2023-05-01	123.88	125.50	119.44	120.98	1744906
2023-05-02	120.67	120.74	116.50	120.16	1668651
2023-05-03	119.84	121.93	118.83	120.13	1526736
2023-05-04	119.08	119.61	109.40	109.85	2266707
2023-05-05	111.70	115.61	110.04	114.48	1535804
2023-05-08	115.11	117.08	113.53	116.75	1198137
2023-05-09	115.03	117.07	113.36	116.91	1312336
2023-05-10	118.68	119.04	114.37	116.46	1151004
2023-05-11	116.20	117.60	114.68	116.80	883311
2023-05-12	117.30	118.61	113.90	115.40	753411
2023-05-15	117.30	120.34	116.17	118.39	1093262
2023-05-16	117.35	117.35	113.40	113.45	1425390
2023-05-17	113.73	116.90	111.67	116.67	1235662
2023-05-18	116.38	118.74	114.76	115.37	1064268
2023-05-19	113.50	113.50	107.80	109.00	3238930
2023-05-22	109.21	110.21	106.50	107.11	1900134
2023-05-23	107.17	107.66	104.91	106.14	1552102
2023-05-24	105.95	106.44	102.71	104.09	1413663
2023-05-25	104.35	108.92	101.65	104.32	2955257
2023-05-26	104.20	108.41	103.36	106.74	1416807
2023-05-30	108.12	114.63	108.00	114.33	2157393
2023-05-31	112.94	113.30	110.11	112.28	2070824
2023-06-01	111.16	111.60	104.07	105.16	2094747
2023-06-02	107.83	110.58	105.25	110.04	1849157
2023-06-05	110.04	110.39	107.25	109.66	1046955
2023-06-06	109.66	116.03	109.48	115.96	1795624
2023-06-07	115.60	122.82	114.90	121.09	2568483
2023-06-08	120.61	122.20	115.82	116.57	1194940
2023-06-09	117.49	119.98	115.97	116.19	1033186
2023-06-12	117.00	117.84	114.82	115.61	1200876
2023-06-13	116.71	117.83	114.39	114.80	1480821
2023-06-14	114.78	116.48	112.61	114.72	1505528
2023-06-15	113.17	115.72	112.50	115.09	908886
2023-06-16	116.39	116.61	109.57	109.95	2171193
2023-06-20	109.19	109.38	104.14	105.95	2634454
2023-06-21	105.95	110.23	105.49	108.58	1882392
2023-06-22	108.22	109.43	106.56	107.06	1223809
2023-06-23	105.45	107.79	104.60	106.01	8150029
2023-06-26	106.69	110.35	104.71	104.79	1484060
2023-06-27	106.01	109.20	106.01	107.08	1418921
2023-06-28	107.04	107.59	105.08	107.13	1601236
2023-06-29	108.21	110.67	107.49	108.21	1112772
2023-06-30	109.00	113.03	107.73	112.44	1432211
2023-07-03	113.24	117.34	113.24	117.06	1219105
2023-07-05	116.20	116.37	114.14	114.26	1269888
2023-07-06	112.13	113.10	109.11	111.43	1852002
2023-07-07	111.43	113.59	110.97	112.43	1559740
2023-07-10	112.76	117.74	112.45	117.37	1591290
2023-07-11	118.00	121.42	117.17	120.44	1584707
2023-07-12	122.97	126.68	122.15	126.42	1833950
2023-07-13	127.73	129.89	123.76	125.99	1786158
2023-07-14	125.99	126.78	123.52	124.04	1370740
2023-07-17	124.07	127.49	122.35	127.10	1183926
2023-07-18	126.83	128.86	125.15	127.34	1285902
2023-07-19	128.45	130.36	127.22	129.89	1115723
2023-07-20	129.68	129.68	121.77	121.84	1702843
2023-07-21	124.05	125.63	122.62	122.81	1105547
2023-07-24	123.82	126.42	122.14	122.66	1571417
2023-07-25	122.58	124.69	121.69	121.87	1479820
2023-07-26	121.00	122.55	118.39	119.80	2410927
2023-07-27	110.38	111.14	101.01	102.30	10487049
2023-07-28	105.16	108.76	103.71	108.14	4594082
2023-07-31	108.49	108.69	105.91	108.35	3093903
2023-08-01	107.09	108.00	105.80	107.00	1685710
2023-08-02	105.83	106.37	102.83	104.30	2137141
2023-08-03	104.79	105.76	103.36	103.77	1794133
2023-08-04	105.13	108.25	104.47	105.91	2301963
2023-08-07	106.16	106.79	103.30	104.48	1384648
2023-08-08	102.39	104.24	101.21	104.06	1646946
2023-08-09	103.20	104.38	101.73	102.95	1061146
2023-08-10	103.38	106.19	102.11	103.00	1379782
2023-08-11	102.10	102.56	99.96	100.59	1511248
2023-08-14	101.98	102.02	98.27	99.22	1912443
2023-08-15	98.25	99.23	97.08	97.80	1967364
2023-08-16	97.79	98.45	93.87	94.01	2570766
2023-08-17	94.15	95.31	92.38	92.47	2417940
2023-08-18	91.25	95.00	91.14	94.80	1820718
2023-08-21	95.89	98.70	95.63	98.08	1850081
2023-08-22	96.65	98.95	96.51	98.51	1642477
2023-08-23	95.36	100.40	94.82	99.21	1755634
2023-08-24	99.16	99.56	94.81	95.10	1485152
2023-08-25	95.78	96.76	93.94	95.56	974426
2023-08-28	96.24	97.35	95.97	96.84	1178880
2023-08-29	96.40	97.69	95.61	97.35	961404
2023-08-30	97.67	98.31	95.64	96.84	917549
2023-08-31	96.84	98.79	96.84	97.34	853538
2023-09-01	98.69	100.42	98.48	99.86	1010358
2023-09-05	99.71	100.00	96.96	98.39	1079182
2023-09-06	98.00	98.92	96.31	96.36	1185202
2023-09-07	93.48	97.15	92.29	96.28	1822107
2023-09-08	96.28	96.47	93.26	93.37	1035655
2023-09-11	92.80	92.80	92.75	92.75	106872
2023-09-12	92.27	93.48	91.75	91.86	844556
2023-09-13	91.70	91.91	87.12	89.51	2033756
2023-09-14	90.66	90.77	88.24	90.72	1153648
2023-09-15	90.11	90.66	87.27	87.99	3329759
2023-09-18	87.76	88.98	86.63	87.62	1506048
2023-09-19	88.04	90.36	88.00	89.68	1633879
2023-09-20	90.07	90.70	87.89	87.94	910798
2023-09-21	86.77	87.50	86.00	86.08	1073796
2023-09-22	87.24	87.53	85.45	86.45	784341
2023-09-25	85.53	86.79	85.01	86.31	880361
2023-09-26	85.51	86.40	83.79	83.86	1115873
2023-09-27	84.40	85.87	83.39	84.56	1074084
2023-09-28	84.72	85.91	83.74	85.87	1270538
2023-09-29	89.82	90.63	87.49	88.23	1800559
2023-10-02	88.23	89.98	87.80	87.88	1461932
2023-10-03	86.94	87.42	84.50	85.94	1339491
2023-10-04	85.15	86.19	83.64	85.49	1437215
2023-10-05	85.73	86.57	83.92	84.27	993273
2023-10-06	83.33	85.70	82.75	84.82	927106
2023-10-09	83.69	85.62	82.59	85.20	946262
2023-10-10	85.66	88.06	85.49	86.94	1042641
2023-10-11	86.80	87.89	85.22	86.58	1068183
2023-10-12	87.90	88.52	84.59	84.80	1370357
2023-10-13	84.78	84.78	82.25	82.73	1161956
2023-10-16	83.20	86.48	83.19	85.73	1610534
2023-10-17	85.59	88.99	85.59	87.23	1600453
2023-10-18	86.18	86.97	85.05	85.30	1209628
2023-10-19	85.30	86.31	84.14	84.45	1292814
2023-10-20	86.80	88.52	85.06	85.56	1290814
2023-10-23	85.28	86.32	84.28	84.85	1087821
2023-10-24	86.27	89.92	86.27	89.16	1540024
2023-10-25	88.89	89.40	87.47	87.52	1076265
2023-10-26	87.16	88.68	85.71	86.35	1271706
2023-10-27	87.08	89.55	85.84	85.98	1113317
2023-10-30	87.00	88.84	87.00	87.48	1242573
2023-10-31	87.40	90.03	87.40	89.32	1398541
2023-11-01	89.32	89.67	84.69	87.41	2640325
2023-11-02	74.20	82.85	74.00	82.79	6414436
2023-11-03	84.00	87.43	82.59	83.93	2183701
2023-11-06	84.28	84.48	81.03	82.20	1495199
2023-11-07	82.29	84.47	82.20	84.40	1194455
2023-11-08	84.40	84.65	81.63	82.98	1322281
2023-11-09	83.57	83.57	79.19	79.24	1425440
2023-11-10	79.30	79.71	78.11	79.69	1223139
2023-11-13	79.10	79.63	77.16	77.27	1608607
2023-11-14	79.50	85.19	79.45	85.14	1908163
2023-11-15	86.69	91.61	86.50	89.51	2352416
2023-11-16	88.50	88.97	86.74	87.82	1065067
2023-11-17	89.49	91.50	88.58	91.18	1139362
2023-11-20	91.10	94.70	90.92	94.57	1506350
2023-11-21	93.87	94.49	91.84	92.60	1074432
2023-11-22	93.64	94.56	92.63	93.70	718388
2023-11-24	93.73	94.86	93.40	94.59	437545
2023-11-27	93.73	98.71	93.47	96.16	2288370
2023-11-28	99.20	101.49	97.06	101.09	2508032
2023-11-29	102.32	106.12	102.18	103.70	1983449
2023-11-30	104.00	106.03	101.77	105.61	1630647
2023-12-01	104.99	106.72	102.95	106.56	1697104
2023-12-04	106.07	107.38	104.04	105.06	1346660
2023-12-05	104.32	104.56	101.67	102.20	1563814
2023-12-06	103.06	105.49	102.71	103.67	1037709
2023-12-07	103.15	104.29	102.92	104.11	943758
2023-12-08	103.40	105.95	103.13	103.74	928222
2023-12-11	103.26	105.47	103.26	104.60	651653
2023-12-12	106.05	106.05	103.79	104.92	921955
2023-12-13	104.50	107.23	102.79	106.80	1101126
2023-12-14	108.94	110.90	107.80	107.86	1359303
2023-12-15	107.93	108.93	107.04	107.11	1384202
2023-12-18	107.60	107.60	103.46	103.63	1479858
2023-12-19	104.46	106.60	104.09	105.26	1319394
2023-12-20	105.07	106.50	100.83	100.88	1259057
2023-12-21	102.61	103.91	101.55	102.33	957659
2023-12-22	99.69	99.80	97.09	98.18	2336964
2023-12-26	98.50	98.67	96.61	96.70	1220278
2023-12-27	96.75	96.96	94.20	94.51	1570998
2023-12-28	94.36	95.29	93.98	95.27	1169072
2023-12-29	95.00	95.94	92.88	93.41	1277012
2024-01-02	92.70	95.68	92.18	93.77	1670305
2024-01-03	92.12	92.22	88.43	88.69	2243455
2024-01-04	88.19	91.20	87.91	89.78	2094703
2024-01-05	89.00	89.48	85.71	86.46	2857360
2024-01-08	98.50	104.85	96.02	104.03	7257957
2024-01-09	103.35	104.14	100.11	100.12	2942465
2024-01-10	101.19	106.00	100.60	105.16	2245430
2024-01-11	105.20	106.83	103.34	104.90	1637107
2024-01-12	105.16	105.83	103.09	103.39	1432243
2024-01-16	102.81	102.81	99.58	100.73	1758434
2024-01-17	99.20	99.93	98.01	99.47	1145481
2024-01-18	100.10	100.90	98.57	100.50	1044596
2024-01-19	100.56	102.04	99.05	101.35	813348
2024-01-22	102.73	102.97	100.90	102.09	1234388
2024-01-23	102.71	103.44	100.16	101.99	1407970
2024-01-24	102.69	102.79	99.60	100.20	1195695
2024-01-25	100.92	101.48	99.25	100.66	1311945
2024-01-26	102.45	103.92	101.74	102.96	1639558
2024-01-29	103.15	104.81	103.07	104.40	1718693
2024-01-30	104.01	104.43	103.26	103.94	1009243
2024-01-31	103.00	104.68	101.41	101.48	1278646
2024-02-01	103.04	103.32	98.89	100.81	1759214
2024-02-02	99.58	99.75	96.91	98.18	1665911
2024-02-05	97.53	97.71	95.26	96.21	922048
2024-02-06	96.49	99.60	94.50	99.00	1004305
2024-02-07	99.82	100.51	97.86	99.97	1020987
2024-02-08	100.97	104.37	99.33	104.31	1135996
2024-02-09	105.10	107.77	104.62	107.54	1263917
2024-02-12	108.14	112.41	108.00	110.08	1554139
2024-02-13	105.40	108.50	104.64	106.94	1370148
2024-02-14	108.99	109.67	106.02	108.37	1944271
2024-02-15	116.66	122.69	112.32	121.63	4853610
2024-02-16	120.58	121.13	117.69	118.98	1888107
2024-02-20	117.08	117.83	113.70	115.59	1482288
2024-02-21	113.89	116.22	113.32	115.72	861231
2024-02-22	116.65	118.53	116.11	117.29	1272503
2024-02-23	117.28	119.44	117.18	118.31	891902
2024-02-26	118.75	120.43	118.05	119.88	1099025
2024-02-27	118.52	121.64	118.52	121.09	1189869
2024-02-28	120.17	124.42	119.86	123.26	1015745
2024-02-29	124.70	125.50	121.87	122.25	1423386
2024-03-01	123.57	126.03	122.09	124.81	1084491
2024-03-04	125.99	126.04	123.21	124.59	1039621
2024-03-05	123.14	124.73	121.36	122.02	1171398
2024-03-06	123.50	123.80	120.31	120.39	689700
2024-03-07	120.24	124.80	120.24	124.00	1152647
2024-03-08	124.19	126.58	123.86	125.04	1112764
2024-03-11	124.90	127.02	124.74	126.70	1219956
2024-03-12	126.40	128.05	124.03	125.59	1216074
2024-03-13	125.53	129.50	125.53	129.32	1338871
2024-03-14	129.72	130.04	125.08	125.99	879043
2024-03-15	126.18	129.05	126.09	128.17	1466398
2024-03-18	128.01	131.24	126.28	129.96	1175266
2024-03-19	128.59	132.19	128.08	131.71	964462
2024-03-20	133.04	140.10	132.76	139.99	2432394
2024-03-21	140.00	141.27	138.38	141.00	1304420
2024-03-22	139.54	141.91	138.62	141.62	1111254
2024-03-25	141.73	143.92	140.89	141.25	1071042
2024-03-26	142.14	142.14	139.91	140.05	1023328
2024-03-27	140.84	143.28	139.68	143.02	1015594
2024-03-28	142.90	144.89	142.15	143.80	800035
2024-04-01	145.81	146.79	143.89	145.75	1144909
2024-04-02	141.75	142.69	138.73	141.66	1081481
2024-04-03	141.69	142.22	138.06	138.76	1153092
2024-04-04	140.97	141.02	133.23	134.38	1241970
2024-04-05	134.52	135.75	133.63	134.09	743789
2024-04-08	134.51	135.50	132.44	132.73	866417
2024-04-09	131.79	131.90	125.59	128.22	1877691
2024-04-10	125.22	129.57	124.10	128.29	910247
2024-04-11	129.76	130.43	128.15	129.41	743955
2024-04-12	128.28	128.94	124.86	125.54	882976
2024-04-15	126.96	128.34	123.02	123.36	1090261
2024-04-16	121.99	124.67	119.90	120.68	1626338
2024-04-17	122.89	122.91	118.60	119.33	987792
2024-04-18	120.76	124.10	119.72	121.08	715476
2024-04-19	120.23	122.63	119.83	120.54	809878
2024-04-22	121.82	127.47	121.32	125.38	1285351
2024-04-23	125.65	128.45	125.19	126.43	1172269
2024-04-24	126.68	127.37	124.25	125.77	665004
2024-04-25	123.44	124.07	120.33	123.51	794241
2024-04-26	125.31	127.73	124.42	125.40	847006
2024-04-29	126.02	128.87	126.02	127.69	825275
2024-04-30	126.73	127.56	124.31	124.37	756279
2024-05-01	124.25	126.67	121.50	123.55	1010101
2024-05-02	126.34	126.73	123.62	126.70	801394
2024-05-03	129.59	129.59	123.08	124.28	1423386
2024-05-06	125.90	128.24	125.53	126.63	1799445
2024-05-07	133.12	142.71	132.10	136.49	5366566
2024-05-08	135.27	137.27	133.15	135.42	1204886
2024-05-09	135.86	139.86	134.77	139.70	1419359
2024-05-10	140.72	143.36	139.18	143.27	1711934
2024-05-13	144.59	144.78	141.02	142.94	903974
2024-05-14	144.77	147.36	144.57	145.31	1371245
2024-05-15	146.83	148.16	144.06	144.73	1054215
2024-05-16	144.80	145.38	140.73	142.01	1102201
2024-05-17	142.16	142.78	140.20	140.95	878090
2024-05-20	141.09	141.87	139.01	139.32	609122
2024-05-21	139.54	144.89	139.50	144.42	1086582
2024-05-22	142.97	144.24	141.08	141.54	805052
2024-05-23	141.86	144.60	139.50	142.62	1106040
2024-05-24	144.73	150.72	144.73	148.92	1641822
2024-05-28	150.77	155.46	150.76	154.91	1447229
2024-05-29	152.90	154.90	151.57	153.61	1036687
2024-05-30	154.05	157.56	153.62	155.97	896304
2024-05-31	156.34	158.00	152.18	155.64	1050466
2024-06-03	157.00	158.11	153.08	153.93	900876
2024-06-04	152.48	154.74	148.58	148.72	1029842
2024-06-05	148.96	149.70	147.60	148.01	773591
2024-06-06	148.50	149.42	146.66	148.41	1379440
2024-06-07	147.94	150.87	146.66	147.00	923163
2024-06-10	145.40	155.04	143.28	154.08	1361922
2024-06-11	153.01	154.66	150.09	154.53	1014531
2024-06-12	158.00	158.80	155.54	157.45	1111527
2024-06-13	156.96	159.75	155.53	158.65	1345116
2024-06-14	156.31	159.16	154.78	156.98	1074275
2024-06-17	156.64	161.05	155.46	159.68	858634
2024-06-18	159.49	160.03	156.34	159.42	1177560
2024-06-20	160.00	165.32	156.79	157.85	1541840
2024-06-21	156.50	156.50	153.11	154.74	1765382
2024-06-24	153.32	154.83	151.46	152.59	1418317
2024-06-25	153.41	153.80	150.67	151.14	938568
2024-06-26	151.94	154.80	148.18	148.64	1109336
2024-06-27	147.90	148.74	146.23	148.25	1014166
2024-06-28	144.89	148.65	142.80	145.94	2387296
2024-07-01	147.57	150.03	146.84	147.75	1239830
2024-07-02	146.62	147.02	143.16	145.49	1276258
2024-07-03	146.18	150.14	146.00	147.90	512615
2024-07-05	147.81	148.89	142.86	143.54	1106986
2024-07-08	145.00	145.57	143.03	144.52	1206912
2024-07-09	144.50	145.34	142.66	143.25	836005
2024-07-10	144.45	144.45	137.57	140.14	1473682
2024-07-11	142.16	143.77	141.01	142.89	1120007
2024-07-12	141.55	141.98	138.85	139.24	1528246
2024-07-15	139.22	139.22	135.66	135.85	1235716
2024-07-16	136.12	137.20	133.59	136.10	1272823
2024-07-17	133.49	137.16	132.27	132.99	1088135
2024-07-18	133.72	135.52	130.08	131.55	1188075
2024-07-19	131.48	134.50	130.22	133.50	1729428
2024-07-22	134.30	134.43	130.89	133.28	1257742
2024-07-23	133.73	136.10	131.13	131.30	1520009
2024-07-24	130.67	131.26	128.16	129.38	999666
2024-07-25	130.00	130.00	123.36	125.14	2123711
2024-07-26	129.50	133.64	129.21	130.50	1876052
2024-07-29	130.91	134.04	130.77	132.51	1337392
2024-07-30	132.69	136.03	130.91	132.61	1694545
2024-07-31	134.69	137.70	132.61	134.37	2432800
2024-08-01	126.59	133.04	120.80	130.81	4896071
2024-08-02	123.86	125.37	121.55	123.31	2195533
2024-08-05	114.55	122.38	112.50	121.05	1821697
2024-08-06	123.15	127.45	122.77	126.69	1221338
2024-08-07	128.49	131.72	125.89	126.18	1355175
2024-08-08	127.64	132.48	126.60	131.75	914649
2024-08-09	131.73	132.74	129.48	132.27	899760
2024-08-12	132.27	132.44	129.21	130.24	1048641
2024-08-13	132.06	135.85	131.83	134.61	1451399
2024-08-14	135.33	136.55	131.09	131.39	1025678
2024-08-15	136.66	138.66	134.44	137.18	926025
2024-08-16	136.69	137.26	134.75	136.05	717625
2024-08-19	136.03	140.11	136.03	139.31	968631
2024-08-20	139.40	139.46	134.50	135.01	796561
2024-08-21	137.12	145.37	136.62	140.60	1529568
2024-08-22	144.41	145.49	141.32	142.06	1031908
2024-08-23	144.48	146.86	143.16	144.69	1059418
2024-08-26	144.51	144.51	138.92	140.08	978434
2024-08-27	139.36	143.59	137.84	143.18	737685
2024-08-28	142.94	143.85	139.85	143.11	785790
2024-08-29	143.43	147.32	142.22	145.28	774015
2024-08-30	146.98	146.98	143.05	146.17	601931
2024-09-03	145.28	145.70	139.13	139.92	912492
2024-09-04	138.39	140.71	138.11	138.92	743261
2024-09-05	138.73	138.73	135.17	135.62	666821
2024-09-06	135.42	136.37	129.70	129.82	999988
2024-09-09	131.01	131.97	125.52	125.73	1180487
2024-09-10	126.70	129.18	124.85	125.43	1091299
2024-09-11	125.37	128.83	123.20	128.14	911429
2024-09-12	128.14	128.87	126.54	127.73	736269
2024-09-13	128.60	131.08	128.56	128.77	825808
2024-09-16	129.08	136.87	129.08	135.47	1462828
2024-09-17	135.80	139.79	135.80	138.43	1118910
2024-09-18	138.53	143.00	138.30	139.81	854314
2024-09-19	142.95	144.32	134.45	137.92	1257257
2024-09-20	138.16	140.34	137.64	139.05	1491867
2024-09-23	140.50	144.09	137.94	143.75	1084806
2024-09-24	145.00	147.11	143.93	144.83	1105341
2024-09-25	145.36	146.45	141.81	143.04	891668
2024-09-26	147.50	151.13	145.42	147.40	1159716
2024-09-27	148.01	148.25	143.90	144.31	975883
2024-09-30	144.09	145.26	141.84	144.81	835746
2024-10-01	144.10	144.44	139.42	141.63	877037
2024-10-02	139.27	142.46	138.51	140.80	933954
2024-10-03	138.92	140.97	136.19	137.99	830119
2024-10-04	140.86	142.74	140.28	141.93	813650
2024-10-07	141.51	141.51	134.51	136.54	931822
2024-10-08	135.74	137.25	134.63	135.61	755744
2024-10-09	137.24	138.34	134.90	135.11	684477
2024-10-10	134.78	136.96	133.84	136.74	830792
2024-10-11	136.73	139.75	136.23	139.55	624270
2024-10-14	139.65	141.29	137.05	139.43	1132545
2024-10-15	139.30	144.23	138.72	140.45	910075
2024-10-16	141.07	141.50	135.77	137.54	1164403
2024-10-17	139.29	139.29	135.27	136.09	900069
2024-10-18	137.92	139.47	137.04	139.40	895188
2024-10-21	138.66	139.04	136.45	138.23	868305
2024-10-22	137.03	137.10	132.29	132.35	1217217
2024-10-23	132.57	134.85	130.35	131.29	769991
2024-10-24	132.95	132.95	129.69	129.99	819995
2024-10-25	134.00	137.00	132.78	133.75	1491174
2024-10-28	135.44	139.96	135.35	138.05	2281658
2024-10-29	113.75	117.76	111.16	111.58	9251427
2024-10-30	110.15	113.20	108.72	109.00	3539982
2024-10-31	109.56	110.89	106.48	107.82	2365861
2024-11-01	108.00	108.71	105.70	106.21	1880424
2024-11-04	105.29	108.25	105.13	106.29	1253504
2024-11-05	106.01	106.72	104.67	105.22	1615597
2024-11-06	106.48	107.80	101.14	102.74	2382251
2024-11-07	102.50	105.14	101.50	101.86	1792940
2024-11-08	101.57	101.99	99.53	101.30	1836388
2024-11-11	102.26	104.28	101.90	102.85	1457850
2024-11-12	103.12	103.90	101.30	101.98	1191367
2024-11-13	100.75	102.60	98.59	98.96	1730975
2024-11-14	99.65	101.70	98.68	99.86	1809700
2024-11-15	100.72	100.96	97.43	97.78	1373750
2024-11-18	97.43	98.26	95.79	96.51	1258541
2024-11-19	95.32	99.50	95.05	97.98	1487453
2024-11-20	97.31	99.63	97.12	98.59	1202344
2024-11-21	98.98	102.40	97.29	101.81	1479260
2024-11-22	103.80	107.73	103.75	106.08	1921879
2024-11-25	107.44	109.64	107.11	108.53	2041985
2024-11-26	108.08	108.22	104.03	104.06	1313112
2024-11-27	105.21	107.28	105.07	105.60	1849084
2024-11-29	105.99	106.74	104.56	105.60	760643
2024-12-02	106.24	110.18	105.83	109.68	1417558
2024-12-03	109.80	111.63	107.61	111.25	1344800
2024-12-04	111.33	114.03	111.23	113.28	1231667
2024-12-05	113.25	113.46	109.54	109.91	1208906
2024-12-06	111.77	112.45	109.56	109.75	1035367
2024-12-09	110.12	112.00	108.50	110.59	1423292
2024-12-10	110.84	113.10	110.22	111.44	1172507
2024-12-11	112.40	114.07	112.32	113.37	1444222
2024-12-12	113.08	113.96	112.30	112.94	1067718
2024-12-13	113.21	113.34	110.33	111.72	1095839
2024-12-16	111.34	112.99	108.88	108.96	1498689
2024-12-17	109.00	113.10	108.66	111.55	1353297
2024-12-18	111.73	112.27	106.46	106.85	1491951
2024-12-19	108.39	109.36	104.63	105.68	1271304
2024-12-20	105.26	113.00	104.47	111.86	2773766
2024-12-23	111.31	115.39	111.14	113.27	1354560
2024-12-24	113.27	113.50	110.80	112.28	483625
2024-12-26	112.09	113.78	111.77	112.95	980164
2024-12-27	112.46	114.16	110.63	110.72	930381
2024-12-30	109.45	109.92	106.82	108.71	1057832
2024-12-31	109.59	110.65	108.68	109.53	905476
2025-01-02	110.55	112.40	109.83	110.03	934800
2025-01-03	110.60	111.74	109.26	110.80	729770
2025-01-06	112.80	115.08	111.24	112.07	1264148
2025-01-07	113.12	113.81	110.39	111.06	861518
2025-01-08	109.42	109.99	107.51	109.68	808473
2025-01-10	107.99	110.39	107.41	110.04	764703
2025-01-13	108.96	109.84	103.69	105.77	1545708
2025-01-14	106.89	108.41	104.35	105.12	1153555
2025-01-15	108.36	108.70	103.71	103.89	963175
2025-01-16	103.66	103.88	101.56	102.67	1339019
2025-01-17	102.44	102.59	99.44	99.97	1776695
2025-01-21	101.29	103.47	99.33	103.30	1666162
2025-01-22	103.30	103.49	101.29	102.64	1222459
2025-01-23	102.21	105.11	100.05	105.06	1224702
2025-01-24	105.34	105.46	102.48	103.59	1152812
2025-01-27	103.50	105.25	101.96	102.42	1054753
2025-01-28	102.00	104.10	101.78	103.56	753010
2025-01-29	104.11	106.45	103.71	104.77	1022364
2025-01-30	105.77	107.70	104.50	107.01	929136
2025-01-31	105.58	106.34	101.63	102.07	1676996
2025-02-03	98.86	100.05	96.66	96.74	2148317
2025-02-04	97.86	98.96	96.92	97.28	1102565
2025-02-05	97.30	98.19	96.50	97.00	1332414
2025-02-06	98.48	99.50	95.46	95.52	1908383
2025-02-07	95.07	96.60	92.39	93.37	2084376
2025-02-10	94.31	94.31	89.61	90.76	3437201
2025-02-11	90.14	91.13	88.39	88.95	2555748
2025-02-12	89.33	90.43	88.25	88.83	3039116
2025-02-13	110.65	111.63	103.65	110.05	7482489
2025-02-14	109.65	110.73	106.25	108.43	2473886
2025-02-18	108.38	109.30	104.66	107.35	2101061
2025-02-19	107.00	111.15	106.14	110.95	1982630
2025-02-20	110.81	110.81	106.65	108.88	1791888
2025-02-21	110.04	110.90	106.26	107.60	1497240
2025-02-24	107.80	107.82	103.96	106.10	1587840
2025-02-25	106.65	107.00	102.75	103.15	1568819
2025-02-26	104.61	105.94	103.72	104.93	1045171
2025-02-27	105.30	106.90	100.74	100.86	1331937
2025-02-28	100.46	101.55	99.17	99.57	1859052
2025-03-03	100.59	104.42	99.15	100.38	1776547
2025-03-04	98.76	102.96	97.50	100.98	2232967
2025-03-05	102.12	105.21	100.85	103.85	1589686
2025-03-06	102.18	103.46	100.00	100.81	1473598
2025-03-07	99.32	100.04	95.19	99.84	1861216
2025-03-10	99.26	103.22	97.08	101.10	1826907
2025-03-11	100.92	101.49	97.47	98.32	1440257
2025-03-12	101.82	102.95	100.58	101.88	1684069
2025-03-13	101.22	101.66	97.24	100.00	1451981
2025-03-14	101.20	101.67	97.66	98.60	1664555
2025-03-17	99.79	104.42	99.29	103.87	1429009
2025-03-18	102.80	103.68	101.14	103.49	951791
2025-03-19	104.84	107.64	104.16	106.98	1631716
2025-03-20	106.82	108.97	105.38	105.48	1481104
2025-03-21	103.20	106.61	100.84	104.59	4147963
2025-03-24	106.50	111.22	105.49	110.92	1910618
2025-03-25	110.79	113.57	110.79	112.59	1662951
2025-03-26	112.61	112.61	107.18	109.51	1493867
2025-03-27	108.44	111.60	107.69	110.59	1075136
2025-03-28	109.98	109.98	104.90	105.99	1675323
2025-03-31	103.46	106.58	102.14	106.20	1728234
2025-04-01	106.40	109.47	105.81	109.14	1526413
2025-04-02	108.43	112.78	107.66	111.54	1474411
2025-04-03	98.05	100.00	91.60	95.97	4824382
2025-04-04	91.09	103.15	90.15	100.65	4697114
2025-04-07	95.75	102.99	93.05	95.83	3238053
2025-04-08	98.17	99.84	87.89	89.32	2738467
2025-04-09	87.86	102.69	86.11	99.59	3278035
2025-04-10	96.61	97.05	90.86	95.50	1910727
2025-04-11	93.54	93.70	89.33	92.56	1890269
2025-04-14	94.51	94.90	90.02	90.80	2046818
2025-04-15	91.00	91.92	88.35	89.93	1372490
2025-04-16	89.00	90.70	87.35	88.67	1345803
2025-04-17	89.00	91.12	88.25	90.72	1385542
2025-04-21	89.70	89.70	87.53	89.46	1582600
2025-04-22	90.50	95.60	90.50	93.59	1471716
2025-04-23	96.85	99.50	95.43	95.80	1897299
2025-04-24	96.91	99.86	96.07	98.73	1359109
2025-04-25	97.65	98.30	95.50	97.68	1302755
2025-04-28	97.98	98.12	94.78	96.23	1480551
2025-04-29	95.35	96.56	93.99	96.10	1341691
2025-04-30	93.80	96.68	92.89	96.42	1643166
2025-05-01	96.51	96.62	94.24	94.72	934538
2025-05-02	96.43	97.69	95.22	97.49	1200171
2025-05-05	101.04	102.95	99.77	100.79	2237047
2025-05-06	99.70	101.17	98.14	98.78	1563520
2025-05-07	99.52	101.31	98.87	100.76	2468166
2025-05-08	107.30	112.69	102.31	110.65	4195020
2025-05-09	109.47	112.21	109.10	109.77	2145946
2025-05-12	119.59	122.84	115.34	118.85	3032398
2025-05-13	120.00	121.21	118.43	120.26	1855490
2025-05-14	120.00	120.69	117.98	118.26	1879562
2025-05-15	118.20	118.91	116.92	117.27	1248029
2025-05-16	117.27	118.28	116.59	117.55	925569
2025-05-19	114.63	116.11	114.24	114.73	1591657
2025-05-20	114.48	114.99	112.62	112.91	1636465
2025-05-21	111.12	114.98	111.12	112.82	1531483
2025-05-22	112.70	112.87	110.82	111.38	1248582
2025-05-23	107.36	109.50	106.36	108.29	1608307
2025-05-27	109.97	110.90	107.93	109.95	1318921
2025-05-28	109.97	110.38	106.57	106.88	908160
2025-05-29	108.72	108.72	103.74	103.91	1488386
2025-05-30	102.64	102.94	100.79	102.00	1506062
2025-06-02	100.89	102.61	99.87	101.42	1709868
2025-06-03	100.76	102.79	99.70	102.17	981007
2025-06-04	101.87	102.27	98.99	99.01	1632448
2025-06-05	99.32	101.54	98.59	100.17	1739203
2025-06-06	99.91	101.53	99.91	101.46	1091927
2025-06-09	102.60	103.71	101.79	102.24	1348836
2025-06-10	102.77	106.32	102.77	105.15	1335661
2025-06-11	106.12	107.08	103.80	104.29	1049096
2025-06-12	103.13	103.89	101.29	103.66	1262787
2025-06-13	101.70	102.42	96.75	97.49	1738324
2025-06-16	100.28	102.74	99.90	102.24	1647238
2025-06-17	101.62	103.02	100.51	101.00	1196169
2025-06-18	100.63	101.44	99.70	100.13	1141606
2025-06-20	100.24	100.66	98.36	98.52	1491416
2025-06-23	98.00	98.12	94.45	97.37	1611085
2025-06-24	98.60	99.46	97.33	99.12	989655
2025-06-25	99.13	99.26	97.62	98.64	783993

Explore More About CROX

Coins representing dividend payouts and trends

CROX Dividend History

Discover Crocs 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

CROX Stock Split History

Discover Crocs 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

CROX Historical Prices

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

Web Analytics