CSIQ Historical Prices

Summary

Key Stock Metrics

6.57

(April 9, 2025)

52-Week Low

33.75

(November 11, 2025)

52-Week High

67.39

(January 25, 2021)

All-Time High

29.03

(November 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-09	15.52	16.73	15.21	15.63	6870607
2006-11-10	16.08	16.10	15.00	15.08	2407236
2006-11-13	15.44	15.44	14.59	14.70	1115452
2006-11-14	14.80	15.20	14.75	15.00	440082
2006-11-15	15.18	15.18	14.85	15.08	293391
2006-11-16	15.09	15.70	15.05	15.45	247182
2006-11-17	15.45	16.00	15.05	15.22	362524
2006-11-20	15.24	15.24	14.70	14.77	209532
2006-11-21	14.75	14.97	14.60	14.90	514224
2006-11-22	14.93	15.20	14.77	15.20	437290
2006-11-24	15.25	15.27	15.00	15.01	99875
2006-11-27	14.83	15.10	14.69	14.80	291432
2006-11-28	14.81	14.88	12.76	12.84	1202447
2006-11-29	13.12	13.36	12.25	12.60	269093
2006-11-30	12.71	12.96	12.04	12.08	177547
2006-12-01	12.24	12.24	11.75	11.99	147165
2006-12-04	12.02	12.02	10.20	10.59	1074957
2006-12-05	10.59	12.14	10.50	11.75	710726
2006-12-06	11.57	11.70	11.20	11.55	290969
2006-12-07	11.50	11.56	11.00	11.17	120372
2006-12-08	11.17	11.17	10.75	10.93	164183
2006-12-11	11.40	11.98	10.21	10.30	664736
2006-12-12	10.25	10.40	9.98	10.05	213173
2006-12-13	10.12	10.20	9.80	10.08	284392
2006-12-14	10.10	10.36	10.00	10.28	267326
2006-12-15	10.39	10.39	10.00	10.00	91981
2006-12-18	10.16	10.16	9.89	9.98	133892
2006-12-19	10.00	10.14	9.70	9.73	403556
2006-12-20	9.77	10.08	9.75	9.88	113229
2006-12-21	10.05	10.05	9.75	9.75	35644
2006-12-22	9.75	9.75	9.49	9.57	79707
2006-12-26	9.65	9.80	9.43	9.60	262665
2006-12-27	9.54	9.94	9.54	9.83	125253
2006-12-28	9.80	10.10	9.80	10.10	190271
2006-12-29	10.20	10.54	10.04	10.48	289241
2007-01-03	10.98	11.00	10.65	10.82	176227
2007-01-04	10.82	10.82	10.39	10.41	164105
2007-01-05	10.50	10.70	10.12	10.15	68505
2007-01-08	10.10	10.34	9.95	9.98	195456
2007-01-09	10.00	10.05	9.77	9.77	85838
2007-01-10	9.69	9.97	9.61	9.68	77731
2007-01-11	9.70	10.00	9.65	9.88	178014
2007-01-12	10.00	10.00	9.84	9.89	188314
2007-01-16	9.95	10.00	9.70	9.75	212131
2007-01-17	9.70	9.87	9.65	9.72	61607
2007-01-18	9.75	9.75	9.42	9.48	176913
2007-01-19	9.47	9.53	9.40	9.46	36261
2007-01-22	9.48	9.78	9.26	9.48	113425
2007-01-23	9.60	10.29	9.53	9.95	489164
2007-01-24	10.24	10.84	10.10	10.36	432269
2007-01-25	10.65	10.65	9.75	9.89	152951
2007-01-26	9.81	9.95	9.60	9.65	188214
2007-01-29	9.68	10.67	9.65	10.33	474656
2007-01-30	10.60	11.70	10.41	11.60	533589
2007-01-31	11.67	11.87	10.94	10.96	683988
2007-02-01	11.07	11.80	10.98	11.46	663039
2007-02-02	11.51	11.59	11.27	11.34	161530
2007-02-05	11.42	12.44	11.42	12.15	564625
2007-02-06	12.20	12.33	11.48	11.54	463983
2007-02-07	11.60	11.97	10.84	11.01	396015
2007-02-08	11.08	11.46	10.85	11.45	214624
2007-02-09	11.50	11.88	10.75	10.90	273420
2007-02-12	10.90	10.98	10.30	10.39	305473
2007-02-13	10.79	10.79	10.32	10.67	109764
2007-02-14	11.00	12.09	11.00	11.55	712178
2007-02-15	11.70	12.82	11.27	12.41	757201
2007-02-16	12.45	13.05	12.21	12.82	494861
2007-02-20	13.05	13.60	13.01	13.43	357343
2007-02-21	13.43	14.36	13.11	13.19	611393
2007-02-22	13.39	13.39	12.30	12.65	784187
2007-02-23	12.71	12.71	12.13	12.33	517141
2007-02-26	12.60	13.18	12.28	12.60	763844
2007-02-27	11.88	11.90	10.72	11.23	1339359
2007-02-28	11.27	11.53	10.90	11.13	282789
2007-03-01	10.57	10.98	10.13	10.70	342667
2007-03-02	10.70	10.99	10.19	10.32	240097
2007-03-05	10.05	10.20	9.88	9.88	431972
2007-03-06	10.20	10.60	10.15	10.54	311496
2007-03-07	10.50	10.55	10.35	10.43	128817
2007-03-08	10.61	11.30	10.60	11.14	306654
2007-03-09	11.25	11.68	10.95	11.20	219178
2007-03-12	10.92	11.10	10.63	10.87	207465
2007-03-13	11.34	11.50	10.75	10.82	230714
2007-03-14	10.77	11.15	9.23	9.33	1352745
2007-03-15	9.54	9.63	9.34	9.40	219846
2007-03-16	9.34	9.45	8.76	9.12	317959
2007-03-19	9.15	9.25	8.72	8.86	261645
2007-03-20	9.13	9.25	8.90	9.25	164165
2007-03-21	9.24	9.46	9.08	9.34	174111
2007-03-22	9.30	9.85	9.27	9.65	378356
2007-03-23	9.65	10.08	9.62	9.95	397306
2007-03-26	9.72	10.00	9.60	9.75	113089
2007-03-27	9.60	9.79	9.50	9.60	226997
2007-03-28	9.55	10.25	9.50	9.59	144764
2007-03-29	9.75	9.94	9.64	9.71	373069
2007-03-30	9.64	9.80	9.55	9.75	193205
2007-04-02	9.74	9.99	9.61	9.95	78392
2007-04-03	9.99	10.06	9.64	9.71	138704
2007-04-04	9.65	9.88	9.60	9.88	68584
2007-04-05	9.95	10.01	9.72	9.84	66131
2007-04-09	9.85	9.85	9.60	9.68	87675
2007-04-10	9.68	9.84	9.60	9.80	265218
2007-04-11	9.82	10.24	9.81	10.05	380158
2007-04-12	10.05	10.55	9.90	10.37	250892
2007-04-13	10.59	10.89	10.35	10.84	237145
2007-04-16	11.06	13.88	11.06	13.50	1509564
2007-04-17	12.90	12.97	12.00	12.10	820795
2007-04-18	11.95	12.42	11.60	12.15	424287
2007-04-19	11.76	12.11	11.20	11.37	347716
2007-04-20	11.76	11.90	11.37	11.68	244547
2007-04-23	11.56	12.60	11.40	11.93	423566
2007-04-24	12.10	12.22	11.75	12.13	175480
2007-04-25	12.24	12.60	11.40	12.20	220772
2007-04-26	12.13	12.20	11.50	12.13	213946
2007-04-27	12.08	12.12	11.25	11.52	153476
2007-04-30	11.49	11.55	10.57	10.65	243299
2007-05-01	10.61	10.65	10.01	10.34	324822
2007-05-02	10.47	10.60	10.20	10.29	190981
2007-05-03	10.44	10.50	9.91	9.95	145365
2007-05-04	10.25	10.65	10.00	10.14	161237
2007-05-07	10.18	10.50	9.96	10.15	145109
2007-05-08	10.18	10.23	9.83	10.22	114038
2007-05-09	10.45	10.45	10.07	10.33	95668
2007-05-10	10.45	10.88	10.09	10.18	198958
2007-05-11	10.43	10.65	10.00	10.21	182410
2007-05-14	10.89	11.80	10.15	10.40	1441624
2007-05-15	10.66	10.67	10.10	10.23	272809
2007-05-16	10.19	10.22	9.57	9.72	371726
2007-05-17	9.63	9.98	9.54	9.79	151456
2007-05-18	9.83	9.85	9.36	9.51	285372
2007-05-21	9.57	9.83	9.42	9.60	163573
2007-05-22	9.60	10.11	9.55	9.89	256925
2007-05-23	10.10	10.18	9.60	9.70	233494
2007-05-24	9.70	9.75	9.26	9.40	287374
2007-05-25	9.40	9.58	9.00	9.04	259624
2007-05-29	9.50	9.68	9.10	9.20	300750
2007-05-30	8.88	9.48	8.78	9.32	267707
2007-05-31	9.46	9.59	9.19	9.53	156518
2007-06-01	9.24	9.54	9.21	9.52	158387
2007-06-04	9.55	9.71	9.34	9.70	119589
2007-06-05	9.63	9.80	9.40	9.70	114345
2007-06-06	9.70	10.40	9.42	10.17	253168
2007-06-07	10.40	10.40	9.30	9.60	337959
2007-06-08	9.66	9.79	9.50	9.69	150238
2007-06-11	9.69	9.90	9.50	9.60	150842
2007-06-12	9.52	9.85	9.43	9.75	213829
2007-06-13	9.81	9.91	9.65	9.83	98882
2007-06-14	9.95	10.10	9.70	9.98	258358
2007-06-15	10.00	10.20	9.83	10.05	215690
2007-06-18	10.14	10.87	10.03	10.57	261411
2007-06-19	10.54	10.55	10.25	10.36	111825
2007-06-20	10.37	10.50	10.31	10.35	123900
2007-06-21	10.40	10.60	10.34	10.46	104247
2007-06-22	10.40	10.45	9.94	10.23	108799
2007-06-25	10.19	10.19	9.54	9.65	359386
2007-06-26	9.71	9.90	9.41	9.52	277520
2007-06-27	9.51	9.76	9.50	9.56	156147
2007-06-28	9.60	9.72	9.51	9.57	70181
2007-06-29	9.72	9.72	9.37	9.40	123916
2007-07-02	9.70	10.08	9.48	10.00	304477
2007-07-03	10.16	10.16	9.62	9.87	198445
2007-07-05	9.87	9.87	9.58	9.72	144521
2007-07-06	9.90	9.90	9.55	9.70	121167
2007-07-09	9.90	10.73	9.87	10.56	862894
2007-07-10	10.49	10.49	10.01	10.25	324638
2007-07-11	10.15	10.55	10.10	10.15	241569
2007-07-12	10.21	10.58	10.15	10.30	275093
2007-07-13	10.48	11.20	10.22	10.85	651000
2007-07-16	11.00	11.70	10.94	11.10	602325
2007-07-17	11.12	11.20	10.48	10.85	283336
2007-07-18	10.76	10.80	10.30	10.70	188897
2007-07-19	10.96	11.00	10.42	10.55	126112
2007-07-20	10.43	10.43	10.01	10.06	210721
2007-07-23	10.50	10.50	9.88	10.00	175621
2007-07-24	9.82	9.98	9.47	9.59	144568
2007-07-25	9.59	9.73	9.39	9.45	214875
2007-07-26	9.45	9.52	8.57	9.10	291622
2007-07-27	9.03	9.21	8.85	8.89	136737
2007-07-30	9.04	9.30	8.90	9.12	131003
2007-07-31	9.20	9.45	8.95	8.99	106033
2007-08-01	8.89	9.00	8.70	8.75	151554
2007-08-02	8.80	8.80	8.60	8.64	139046
2007-08-03	8.61	8.82	8.09	8.17	195981
2007-08-06	8.55	8.75	7.50	7.88	297557
2007-08-07	7.80	8.32	7.58	8.17	178970
2007-08-08	8.30	9.10	8.25	8.84	419883
2007-08-09	8.62	9.21	8.59	9.00	269498
2007-08-10	8.82	8.88	8.53	8.88	111508
2007-08-13	8.99	9.09	8.77	8.77	205562
2007-08-14	9.25	9.25	8.13	8.38	341561
2007-08-15	8.35	8.35	7.84	7.85	270096
2007-08-16	7.80	7.85	6.50	7.17	483151
2007-08-17	7.29	7.66	7.23	7.27	150111
2007-08-20	7.59	7.59	7.15	7.29	247443
2007-08-21	7.30	7.38	7.11	7.30	116127
2007-08-22	7.50	7.84	7.41	7.80	291115
2007-08-23	7.89	8.01	7.68	7.94	128906
2007-08-24	7.96	8.06	7.83	8.00	125818
2007-08-27	7.99	8.30	7.70	8.23	214305
2007-08-28	8.14	8.35	7.97	8.30	333604
2007-08-29	8.36	8.62	8.31	8.48	103364
2007-08-30	8.38	8.42	7.86	7.99	183421
2007-08-31	8.00	8.30	7.86	7.99	115236
2007-09-04	7.95	8.26	7.94	8.01	148008
2007-09-05	8.05	8.20	7.85	7.88	87974
2007-09-06	7.90	8.19	7.81	7.85	198856
2007-09-07	7.80	7.86	7.53	7.67	155830
2007-09-10	7.70	7.73	7.42	7.58	235357
2007-09-11	7.64	7.86	7.55	7.70	209350
2007-09-12	7.69	7.74	7.49	7.61	127793
2007-09-13	7.81	7.81	7.46	7.46	62231
2007-09-14	7.46	7.50	7.13	7.42	151897
2007-09-17	7.38	7.47	7.28	7.28	67610
2007-09-18	7.32	7.35	7.11	7.14	139333
2007-09-19	7.16	7.40	7.08	7.32	224427
2007-09-20	7.26	7.72	7.22	7.50	204992
2007-09-21	7.64	8.00	7.50	7.58	235182
2007-09-24	7.94	8.70	7.81	8.69	1026114
2007-09-25	9.11	9.80	8.70	9.61	1519764
2007-09-26	10.06	10.95	9.65	10.50	1444148
2007-09-27	10.51	10.86	9.62	9.82	821302
2007-09-28	9.80	9.95	9.17	9.44	368280
2007-10-01	9.60	10.04	9.35	9.53	686347
2007-10-02	10.90	10.94	9.88	10.09	1565880
2007-10-03	10.18	10.68	9.83	9.92	737534
2007-10-04	9.99	10.35	9.61	10.06	378206
2007-10-05	10.26	11.30	10.15	11.15	957980
2007-10-08	10.68	11.00	10.42	10.65	464295
2007-10-09	11.00	11.03	10.50	11.02	345623
2007-10-10	11.21	11.43	10.90	11.07	431073
2007-10-11	11.16	11.65	10.72	11.02	800132
2007-10-12	11.00	11.38	10.83	10.96	370148
2007-10-15	11.00	11.20	10.35	10.69	302700
2007-10-16	10.50	10.95	10.06	10.33	439373
2007-10-17	10.43	10.94	9.90	10.05	398861
2007-10-18	10.00	10.00	9.55	9.71	440289
2007-10-19	9.70	9.80	8.67	9.00	555705
2007-10-22	9.00	10.15	8.92	9.41	362919
2007-10-23	9.81	9.88	9.33	9.44	292558
2007-10-24	9.39	9.56	9.00	9.30	422397
2007-10-25	9.42	9.64	9.15	9.25	350069
2007-10-26	9.38	9.56	9.31	9.45	235725
2007-10-29	9.66	10.76	9.59	10.56	749398
2007-10-30	10.65	10.71	10.08	10.10	480142
2007-10-31	10.25	11.38	10.23	11.07	1046056
2007-11-01	11.04	11.58	10.78	11.58	962493
2007-11-02	11.65	12.74	11.50	12.64	1243161
2007-11-05	12.07	12.39	11.58	12.13	796699
2007-11-06	12.40	12.69	12.16	12.59	631018
2007-11-07	12.67	12.67	11.77	11.84	760302
2007-11-08	12.60	14.41	11.70	12.23	2292367
2007-11-09	11.96	12.21	11.10	11.12	652501
2007-11-12	11.00	11.01	9.99	10.01	852837
2007-11-13	10.48	11.58	10.43	11.24	563624
2007-11-14	14.00	17.10	13.05	14.53	6276379
2007-11-15	14.30	17.45	14.26	15.49	4923495
2007-11-16	17.13	18.15	16.48	17.76	5661520
2007-11-19	18.63	18.88	15.92	16.30	4283124
2007-11-20	16.79	16.79	14.46	14.99	2835010
2007-11-21	14.26	15.50	14.00	14.60	1858286
2007-11-23	15.08	15.75	14.22	15.47	1321650
2007-11-26	16.20	17.00	15.31	15.40	2790580
2007-11-27	15.90	15.94	14.45	15.10	1252579
2007-11-28	15.49	15.93	15.00	15.92	1266516
2007-11-29	16.00	17.75	15.56	17.22	2938898
2007-11-30	17.00	17.82	15.58	15.72	2399330
2007-12-03	15.84	16.77	15.62	16.25	1722412
2007-12-04	16.44	19.30	15.94	18.70	8022355
2007-12-05	18.48	19.78	17.86	18.30	5419925
2007-12-06	18.00	18.98	17.77	18.72	1263440
2007-12-07	19.40	22.25	19.16	21.46	4603591
2007-12-10	22.99	24.83	22.13	24.59	4741733
2007-12-11	24.50	24.52	21.51	21.86	2914434
2007-12-12	23.81	24.30	22.45	23.45	2545498
2007-12-13	23.00	24.30	22.06	22.85	2115778
2007-12-14	22.28	24.60	22.28	23.52	1910937
2007-12-17	24.39	24.39	21.00	21.20	2122609
2007-12-18	21.94	27.15	21.07	26.88	5865649
2007-12-19	27.83	28.68	25.50	26.00	6071187
2007-12-20	26.18	26.72	25.33	25.73	2215900
2007-12-21	25.99	28.73	25.50	27.34	3646796
2007-12-24	28.15	29.46	27.50	28.55	2317306
2007-12-26	29.35	31.44	28.75	30.61	4223506
2007-12-27	30.58	30.59	27.08	28.18	3087061
2007-12-28	29.00	29.30	27.10	27.65	2249170
2007-12-31	27.78	29.15	27.26	28.15	1462098
2008-01-02	29.00	29.16	27.16	28.67	2026341
2008-01-03	29.80	31.10	29.29	29.90	4346383
2008-01-04	28.90	29.27	27.57	27.79	2110854
2008-01-07	28.20	28.80	22.00	24.00	4746151
2008-01-08	23.80	26.49	23.14	24.31	3544013
2008-01-09	24.40	24.80	21.06	23.74	4104164
2008-01-10	22.26	23.93	22.05	22.99	2058098
2008-01-11	23.26	23.65	21.31	21.64	1892662
2008-01-14	22.10	22.64	21.11	21.67	1625450
2008-01-15	20.75	20.90	18.25	18.63	3537251
2008-01-16	18.30	19.00	15.98	17.90	3852622
2008-01-17	18.37	19.88	17.06	17.39	3352618
2008-01-18	18.00	18.50	17.35	17.80	1949799
2008-01-22	15.85	18.75	14.74	18.59	2339478
2008-01-23	17.88	18.70	16.20	17.53	3295980
2008-01-24	17.25	19.49	17.03	19.17	2887127
2008-01-25	20.15	20.60	18.35	18.56	2281322
2008-01-28	18.35	19.16	17.05	17.45	1869540
2008-01-29	18.05	18.80	17.40	18.47	1618961
2008-01-30	19.25	19.94	18.32	18.58	2333893
2008-01-31	18.00	18.85	17.80	18.48	1089094
2008-02-01	18.59	19.39	18.50	18.93	926090
2008-02-04	19.49	21.17	19.25	20.82	2391484
2008-02-05	21.00	21.00	18.87	19.05	1643895
2008-02-06	19.93	20.17	18.40	18.62	1157619
2008-02-07	18.11	18.99	17.32	18.37	1613218
2008-02-08	18.20	19.28	18.20	18.85	1075489
2008-02-11	19.49	20.66	19.31	20.32	1554877
2008-02-12	20.94	21.28	20.03	20.20	1694506
2008-02-13	21.80	23.32	21.50	22.80	3413498
2008-02-14	23.60	24.15	21.89	23.00	2404719
2008-02-15	23.38	23.61	22.33	22.84	2123346
2008-02-19	23.90	23.90	21.91	22.31	1810809
2008-02-20	20.98	21.69	19.82	21.17	3368032
2008-02-21	21.40	21.59	19.67	20.01	1633404
2008-02-22	19.50	20.28	18.52	19.29	1828839
2008-02-25	18.68	19.48	18.43	19.11	1456909
2008-02-26	19.03	20.00	18.95	19.32	1642273
2008-02-27	19.20	20.85	19.02	20.00	1998876
2008-02-28	19.84	19.93	19.10	19.60	949686
2008-02-29	19.13	19.95	18.60	18.95	903868
2008-03-03	18.58	19.45	18.35	19.07	1100499
2008-03-04	19.45	20.00	18.45	18.99	2549912
2008-03-05	20.35	22.39	20.05	22.22	8033892
2008-03-06	22.67	23.50	21.70	21.82	3615739
2008-03-07	21.02	22.35	20.12	20.48	1922114
2008-03-10	20.49	20.94	17.04	17.41	2395598
2008-03-11	18.55	19.00	17.77	18.64	1947642
2008-03-12	19.54	20.14	18.75	18.88	1523033
2008-03-13	18.23	19.70	17.90	19.63	1837553
2008-03-14	20.25	20.25	18.88	19.53	1261984
2008-03-17	17.91	18.96	17.75	18.22	1123766
2008-03-18	18.89	19.10	18.40	19.10	805109
2008-03-19	19.09	19.10	17.25	17.25	1170980
2008-03-20	17.20	17.24	16.31	16.71	1286522
2008-03-24	17.26	18.71	17.05	17.51	1325115
2008-03-25	18.60	21.20	18.21	21.10	3150306
2008-03-26	21.00	21.86	20.33	21.71	1856258
2008-03-27	22.13	23.96	21.70	21.80	3801961
2008-03-28	22.55	22.75	21.10	21.24	1390100
2008-03-31	21.50	21.89	20.64	20.90	840487
2008-04-01	21.40	22.55	21.15	21.99	1267558
2008-04-02	22.44	23.57	22.11	23.44	1549292
2008-04-03	23.25	25.55	23.10	24.91	2994612
2008-04-04	25.50	26.03	24.82	25.24	2174892
2008-04-07	26.48	26.49	23.09	23.72	2061951
2008-04-08	23.47	24.58	22.90	24.31	1064423
2008-04-09	24.13	25.42	23.83	24.20	1175056
2008-04-10	24.51	24.68	23.61	23.75	794500
2008-04-11	23.30	25.05	23.16	24.08	1346517
2008-04-14	24.31	25.75	24.31	25.64	1601519
2008-04-15	26.13	27.18	25.90	26.20	2313129
2008-04-16	26.80	27.93	26.56	27.86	1651267
2008-04-17	27.75	28.45	25.10	25.85	2233477
2008-04-18	26.80	26.94	25.90	26.08	1112116
2008-04-21	26.18	26.83	25.86	26.65	1158801
2008-04-22	26.77	27.25	25.80	26.14	1041259
2008-04-23	26.65	26.88	24.80	24.99	1008642
2008-04-24	25.10	25.29	22.95	23.95	1440117
2008-04-25	23.95	24.55	23.18	24.44	811450
2008-04-28	24.64	25.99	24.47	25.51	1001828
2008-04-29	25.42	25.68	24.62	25.08	732493
2008-04-30	25.95	28.00	25.84	27.37	2872582
2008-05-01	27.26	29.00	25.93	27.57	2121263
2008-05-02	28.47	28.47	26.50	27.12	1228049
2008-05-05	27.43	27.43	26.30	26.54	629206
2008-05-06	26.30	31.39	26.15	31.36	3971257
2008-05-07	31.80	32.85	28.29	28.29	3445751
2008-05-08	29.25	31.95	28.58	31.49	2823916
2008-05-09	30.38	33.50	29.81	32.54	2491081
2008-05-12	32.88	34.47	31.18	34.10	3598850
2008-05-13	42.79	45.08	40.12	40.78	16539109
2008-05-14	41.50	45.99	40.44	44.00	9342963
2008-05-15	43.80	46.41	42.30	43.60	6023147
2008-05-16	44.45	45.50	43.51	44.90	3722892
2008-05-19	45.97	48.91	42.60	43.08	5972791
2008-05-20	44.04	45.22	42.87	45.12	3702337
2008-05-21	46.86	46.92	43.10	43.79	3802381
2008-05-22	43.61	44.40	37.28	37.90	6229245
2008-05-23	37.50	39.23	36.82	38.49	3549537
2008-05-27	38.79	40.57	36.21	38.99	3070278
2008-05-28	38.37	41.69	37.10	41.00	3269843
2008-05-29	40.00	40.00	36.55	37.78	3466164
2008-05-30	39.87	41.00	39.07	39.71	3034976
2008-06-02	41.14	42.59	39.20	41.03	3708496
2008-06-03	41.00	41.77	39.10	39.72	1755439
2008-06-04	39.75	39.95	38.01	38.30	1746929
2008-06-05	39.00	41.30	38.82	40.70	2198384
2008-06-06	40.00	43.19	39.09	39.34	2605782
2008-06-09	39.72	40.28	35.05	37.20	2929852
2008-06-10	35.50	37.94	35.36	36.39	2419316
2008-06-11	37.50	38.13	36.11	36.90	2225274
2008-06-12	37.23	39.50	37.22	37.89	2461406
2008-06-13	38.50	39.45	38.05	39.00	1528549
2008-06-16	39.93	42.75	39.44	42.46	2488160
2008-06-17	46.43	49.24	45.87	47.00	7790705
2008-06-18	47.12	51.50	47.00	51.00	5458657
2008-06-19	51.80	51.80	46.75	47.23	4259204
2008-06-20	48.12	48.18	44.90	45.88	3096928
2008-06-23	47.50	48.83	46.62	47.21	2302682
2008-06-24	47.13	47.85	44.69	45.83	2657128
2008-06-25	45.85	46.25	43.50	45.24	2184875
2008-06-26	44.50	45.95	42.58	42.89	2111069
2008-06-27	41.75	43.37	39.54	40.38	2714552
2008-06-30	41.81	42.50	40.00	40.19	1839188
2008-07-01	38.50	38.99	36.00	36.36	3966661
2008-07-02	37.44	37.44	31.77	32.01	5151299
2008-07-03	32.14	32.87	29.55	31.98	2629672
2008-07-07	33.79	35.95	32.10	33.50	4996560
2008-07-08	33.10	33.45	29.60	33.17	4428120
2008-07-09	33.80	35.48	31.74	32.38	2957105
2008-07-10	32.30	33.50	30.18	32.77	2715482
2008-07-11	31.55	32.95	30.90	32.40	1698595
2008-07-14	35.43	39.22	35.05	38.39	6420369
2008-07-15	36.00	36.77	33.20	34.84	5022916
2008-07-16	36.00	36.90	35.00	35.65	2550202
2008-07-17	35.37	35.75	31.22	31.37	6784094
2008-07-18	31.62	31.65	29.76	31.32	2868828
2008-07-21	32.31	32.54	30.71	31.98	1849745
2008-07-22	31.37	31.44	26.82	27.78	6005881
2008-07-23	29.00	29.15	27.32	27.75	2628038
2008-07-24	27.90	27.99	25.25	26.06	3096102
2008-07-25	27.22	28.91	26.55	28.27	3367508
2008-07-28	28.32	28.95	27.00	27.25	1903903
2008-07-29	27.27	30.80	26.57	30.48	4292899
2008-07-30	30.06	30.80	28.55	29.78	3047642
2008-07-31	30.43	31.78	28.75	28.77	3114691
2008-08-01	29.00	29.70	28.00	28.68	1803762
2008-08-04	28.21	28.63	26.55	27.04	1984378
2008-08-05	27.50	27.60	26.11	26.73	1822319
2008-08-06	26.62	28.50	26.50	28.19	1982683
2008-08-07	28.00	28.24	27.10	27.37	1363172
2008-08-08	27.39	27.45	25.65	25.91	1819847
2008-08-11	26.47	27.21	25.82	26.90	2247694
2008-08-12	28.25	31.10	28.04	30.91	5793001
2008-08-13	28.03	29.57	27.04	29.57	8725633
2008-08-14	28.95	29.87	27.71	28.70	3941033
2008-08-15	29.30	30.24	28.15	28.26	3087886
2008-08-18	28.78	28.89	27.20	27.50	2119728
2008-08-19	27.15	27.85	26.87	27.60	1490906
2008-08-20	28.06	31.80	27.89	31.80	6332609
2008-08-21	31.43	33.07	30.80	31.64	4117519
2008-08-22	32.15	32.20	30.43	31.88	2169034
2008-08-25	32.77	33.24	31.17	32.45	3067053
2008-08-26	32.30	32.69	30.24	30.69	1814469
2008-08-27	30.01	31.60	29.50	30.69	2279946
2008-08-28	30.85	31.47	29.80	30.14	1927552
2008-08-29	30.44	32.99	30.02	32.42	2682901
2008-09-02	31.62	32.18	30.20	30.46	2865492
2008-09-03	30.69	30.86	27.95	28.65	3909243
2008-09-04	28.22	29.50	26.63	27.55	2963378
2008-09-05	27.10	27.90	25.61	27.82	3016213
2008-09-08	28.81	29.00	25.80	26.61	2263150
2008-09-09	25.89	26.19	21.27	21.34	5134476
2008-09-10	21.66	23.43	20.10	23.01	4266483
2008-09-11	22.00	24.30	21.27	23.62	4195733
2008-09-12	23.62	25.29	23.38	24.95	2058148
2008-09-15	22.71	23.85	21.77	22.56	2866562
2008-09-16	20.52	23.62	20.50	23.62	2737346
2008-09-17	23.61	24.66	22.00	23.21	2328612
2008-09-18	23.50	25.51	22.61	24.94	2337168
2008-09-19	27.00	27.65	24.82	26.39	2643643
2008-09-22	26.39	26.68	24.90	25.30	1246123
2008-09-23	25.75	25.80	23.54	24.50	1652853
2008-09-24	25.70	26.80	24.50	24.50	2066436
2008-09-25	24.22	25.35	24.16	24.85	914709
2008-09-26	23.50	24.30	22.11	22.77	1354032
2008-09-29	22.03	22.03	16.71	18.77	2646019
2008-09-30	18.57	19.57	17.51	19.53	1218210
2008-10-01	20.55	21.34	18.63	19.18	3170450
2008-10-02	19.27	19.49	16.17	16.44	1874382
2008-10-03	16.90	18.00	14.90	15.18	2876764
2008-10-06	13.26	15.00	11.25	14.98	4290609
2008-10-07	14.07	14.25	10.71	11.91	3013391
2008-10-08	11.00	14.08	11.00	12.76	3243699
2008-10-09	14.06	14.45	11.26	11.45	2298269
2008-10-10	10.39	12.94	9.61	12.69	2497593
2008-10-13	14.25	14.76	13.19	14.76	1961077
2008-10-14	16.10	16.15	12.00	12.58	3274618
2008-10-15	12.29	12.29	10.22	10.37	3178691
2008-10-16	10.89	11.35	9.93	10.93	3093930
2008-10-17	10.60	14.39	10.30	11.32	2233308
2008-10-20	12.01	12.50	11.20	12.50	1541743
2008-10-21	12.04	12.55	11.66	11.71	1067647
2008-10-22	11.10	11.13	10.02	10.49	1676380
2008-10-23	10.45	10.75	9.00	9.15	2010414
2008-10-24	7.35	8.59	7.20	8.31	1832619
2008-10-27	8.02	8.97	7.80	7.85	1597620
2008-10-28	8.50	8.91	7.52	8.60	1798746
2008-10-29	8.81	9.60	8.36	8.83	2151223
2008-10-30	10.20	10.65	8.98	9.86	2666289
2008-10-31	9.50	10.20	9.20	9.68	1608690
2008-11-03	10.13	11.10	9.78	10.90	3076811
2008-11-04	11.78	12.99	11.51	12.50	4501893
2008-11-05	12.09	12.15	9.71	10.53	3506729
2008-11-06	9.76	10.05	8.10	8.13	3998042
2008-11-07	8.57	9.08	8.15	8.41	2879417
2008-11-10	9.00	9.10	7.76	7.99	2383705
2008-11-11	7.63	7.65	6.70	7.14	2771081
2008-11-12	6.74	6.78	5.55	5.75	3260180
2008-11-13	5.89	7.09	5.05	6.62	3673238
2008-11-14	6.40	6.55	5.91	6.43	2159171
2008-11-17	6.03	6.34	5.61	5.88	1192856
2008-11-18	5.96	5.99	5.15	5.41	1205246
2008-11-19	5.28	5.36	4.60	4.61	1417170
2008-11-20	4.17	4.75	3.53	3.78	2302707
2008-11-21	3.54	4.10	3.11	4.06	2257052
2008-11-24	4.40	4.94	4.14	4.66	1611407
2008-11-25	4.99	5.08	4.22	4.88	1472068
2008-11-26	4.70	5.73	4.55	5.51	1979557
2008-11-28	5.50	5.82	5.25	5.56	727693
2008-12-01	4.99	5.10	4.45	4.53	1358734
2008-12-02	4.62	4.80	4.40	4.63	800790
2008-12-03	4.28	5.02	4.15	4.85	1279858
2008-12-04	4.65	4.78	4.30	4.63	709971
2008-12-05	4.47	4.78	4.21	4.78	620247
2008-12-08	4.94	5.25	4.91	4.99	963704
2008-12-09	4.89	5.14	4.57	4.73	665742
2008-12-10	5.00	5.50	4.90	5.32	1286299
2008-12-11	5.30	6.26	5.04	5.52	2365864
2008-12-12	5.05	5.73	5.01	5.55	1128659
2008-12-15	5.95	5.95	5.15	5.43	871404
2008-12-16	5.63	5.68	5.01	5.56	946181
2008-12-17	5.47	6.50	5.43	6.35	2415371
2008-12-18	6.73	6.80	5.80	6.18	1336970
2008-12-19	6.21	6.45	5.90	6.22	885411
2008-12-22	6.30	6.37	5.80	6.07	701124
2008-12-23	6.19	6.24	5.86	6.05	445867
2008-12-24	6.14	6.14	5.78	6.01	233770
2008-12-26	5.98	6.03	5.84	5.99	231445
2008-12-29	6.05	6.27	5.88	6.08	553594
2008-12-30	6.18	6.68	6.02	6.68	1009431
2008-12-31	6.74	6.95	6.37	6.46	1024851
2009-01-02	6.13	6.90	6.06	6.49	1594558
2009-01-05	6.69	7.49	6.55	7.04	2071478
2009-01-06	7.08	7.20	6.66	6.86	1541223
2009-01-07	6.73	6.73	6.20	6.30	926735
2009-01-08	6.22	6.99	6.10	6.91	1647391
2009-01-09	7.05	7.20	6.65	6.80	1093225
2009-01-12	6.77	6.77	5.78	5.92	1233866
2009-01-13	5.92	5.95	5.50	5.70	739498
2009-01-14	5.36	5.49	4.99	4.99	1153142
2009-01-15	5.01	5.70	4.75	5.60	1248322
2009-01-16	5.80	5.83	5.10	5.29	1105655
2009-01-20	5.25	5.25	4.80	4.80	623722
2009-01-21	4.99	5.08	4.50	5.00	828207
2009-01-22	4.85	4.87	4.42	4.58	605308
2009-01-23	4.48	5.94	4.16	5.30	4431828
2009-01-26	5.60	5.69	5.06	5.21	993264
2009-01-27	5.30	5.54	5.03	5.33	646572
2009-01-28	5.62	5.70	5.46	5.59	617806
2009-01-29	5.45	5.45	5.19	5.36	563306
2009-01-30	5.50	5.65	5.21	5.46	742032
2009-02-02	5.33	5.40	4.96	5.06	885626
2009-02-03	5.19	5.22	5.03	5.17	365785
2009-02-04	5.35	5.60	5.17	5.28	802445
2009-02-05	5.26	5.38	5.10	5.21	412402
2009-02-06	5.37	5.49	5.23	5.34	599283
2009-02-09	5.30	5.65	5.30	5.58	965944
2009-02-10	5.70	5.85	5.07	5.24	1082590
2009-02-11	5.33	5.34	4.91	5.08	1157084
2009-02-12	4.98	5.05	4.75	5.01	597088
2009-02-13	4.95	5.20	4.95	5.00	384687
2009-02-17	4.96	4.96	4.47	4.53	755299
2009-02-18	4.50	4.50	4.16	4.36	620298
2009-02-19	4.40	4.44	4.04	4.22	626095
2009-02-20	4.09	4.26	4.00	4.20	767384
2009-02-23	4.26	4.39	3.70	3.87	702793
2009-02-24	3.88	4.10	3.70	4.07	632043
2009-02-25	3.95	4.00	3.71	3.82	515198
2009-02-26	4.05	4.05	3.65	3.69	587773
2009-02-27	3.52	3.74	3.50	3.59	486474
2009-03-02	3.50	3.55	3.25	3.36	431669
2009-03-03	3.49	3.49	3.11	3.20	435780
2009-03-04	3.39	3.50	3.25	3.48	443027
2009-03-05	3.50	3.50	3.15	3.17	369865
2009-03-06	3.26	3.40	3.00	3.06	347667
2009-03-09	3.00	3.24	3.00	3.00	329603
2009-03-10	3.22	3.34	3.17	3.27	513361
2009-03-11	3.45	3.57	3.30	3.42	398429
2009-03-12	3.38	3.56	3.29	3.55	416752
2009-03-13	3.65	3.96	3.65	3.72	421695
2009-03-16	3.88	3.92	3.64	3.88	480074
2009-03-17	3.28	4.00	3.25	4.00	860841
2009-03-18	3.75	4.10	3.51	4.09	777037
2009-03-19	4.15	4.58	3.97	4.45	688986
2009-03-20	4.47	4.53	4.15	4.50	540574
2009-03-23	4.65	4.91	4.54	4.90	911596
2009-03-24	4.77	4.86	4.54	4.62	486175
2009-03-25	4.59	4.95	4.54	4.83	683967
2009-03-26	5.00	6.40	4.90	6.16	4013908
2009-03-27	5.95	6.35	5.60	5.76	1618241
2009-03-30	5.50	5.50	5.19	5.28	761136
2009-03-31	5.40	6.47	5.11	5.98	2392169
2009-04-01	6.00	6.98	5.75	6.86	2773868
2009-04-02	7.35	7.49	6.65	6.69	2169591
2009-04-03	6.72	6.90	6.38	6.73	740349
2009-04-06	6.46	7.35	6.33	7.02	1845350
2009-04-07	6.79	6.85	6.45	6.45	936335
2009-04-08	6.48	6.84	6.20	6.54	963221
2009-04-09	6.90	7.00	6.70	6.88	1274596
2009-04-13	6.79	7.18	6.58	6.98	1117301
2009-04-14	7.10	7.36	6.82	6.95	1110339
2009-04-15	7.05	7.19	6.65	6.93	768362
2009-04-16	7.06	7.06	6.76	6.84	552986
2009-04-17	6.97	6.98	6.41	6.46	987381
2009-04-20	6.36	6.36	5.60	5.72	1181711
2009-04-21	5.60	5.90	5.50	5.71	1046495
2009-04-22	5.66	6.35	5.44	6.00	1302780
2009-04-23	6.10	6.19	5.76	5.86	390452
2009-04-24	5.89	6.08	5.71	5.78	487094
2009-04-27	5.63	5.77	5.49	5.55	680105
2009-04-28	5.66	5.72	5.46	5.54	631326
2009-04-29	5.69	6.09	5.51	6.08	1189432
2009-04-30	6.83	7.07	6.38	6.55	2243572
2009-05-01	6.71	7.13	6.50	6.86	1107427
2009-05-04	7.69	9.18	7.50	9.07	4152900
2009-05-05	9.60	9.75	8.60	8.98	2890705
2009-05-06	9.50	9.50	8.94	9.20	1653752
2009-05-07	9.55	9.65	8.05	8.86	1975245
2009-05-08	9.00	9.07	8.25	8.50	1328885
2009-05-11	8.40	8.55	8.04	8.35	894641
2009-05-12	8.75	8.75	8.01	8.23	886854
2009-05-13	8.00	8.08	7.50	7.54	1371279
2009-05-14	7.49	7.94	7.25	7.81	594979
2009-05-15	8.02	8.23	7.62	7.71	448425
2009-05-18	7.85	8.15	7.75	8.13	564472
2009-05-19	8.30	9.03	8.19	8.91	1365392
2009-05-20	9.17	9.69	9.00	9.30	1997308
2009-05-21	9.73	10.56	9.46	10.50	4482618
2009-05-22	10.93	10.95	9.84	10.01	1701875
2009-05-26	8.88	11.14	8.82	11.03	3862528
2009-05-27	11.11	12.48	11.05	12.08	3814434
2009-05-28	12.29	12.40	11.31	11.55	1928816
2009-05-29	11.90	13.25	11.50	13.23	3532103
2009-06-01	14.13	14.34	13.25	13.65	2548445
2009-06-02	13.65	13.78	12.85	13.37	1441883
2009-06-03	13.21	13.21	12.00	12.57	1563627
2009-06-04	12.59	15.65	12.44	15.65	4079959
2009-06-05	15.84	16.45	15.00	15.70	2957679
2009-06-08	15.03	15.50	14.34	15.22	2407338
2009-06-09	15.67	15.99	15.25	15.62	1756950
2009-06-10	16.03	16.24	15.41	15.85	2229053
2009-06-11	15.85	16.00	15.25	15.73	1783220
2009-06-12	15.26	15.40	14.12	14.62	1792732
2009-06-15	14.10	14.10	13.06	13.15	1956495
2009-06-16	13.51	15.00	13.46	14.05	3524447
2009-06-17	13.98	14.10	12.57	13.27	2465108
2009-06-18	13.18	13.57	12.81	13.33	1461972
2009-06-19	13.47	14.15	12.95	13.05	2473796
2009-06-22	12.51	12.59	11.12	11.13	2794907
2009-06-23	11.46	11.93	10.60	11.71	3473997
2009-06-24	12.10	12.68	11.71	12.41	2368683
2009-06-25	12.07	12.99	11.78	12.41	1784330
2009-06-26	12.46	12.78	12.11	12.41	1301238
2009-06-29	12.96	13.30	12.37	12.44	2057642
2009-06-30	12.40	12.67	11.85	12.12	1297217
2009-07-01	12.37	12.68	12.16	12.41	1382983
2009-07-02	12.00	12.44	11.75	12.02	964689
2009-07-06	11.72	11.74	10.69	11.05	1776681
2009-07-07	11.05	11.11	10.47	10.48	1151591
2009-07-08	10.34	10.41	9.39	9.58	2361062
2009-07-09	10.00	10.42	9.58	10.04	1917225
2009-07-10	9.85	10.06	9.42	9.82	984495
2009-07-13	9.93	10.17	9.21	10.13	989184
2009-07-14	10.07	11.13	9.86	11.13	2224369
2009-07-15	11.63	12.68	11.50	12.62	2994562
2009-07-16	13.10	13.88	13.07	13.42	3625134
2009-07-17	13.67	14.37	13.11	13.90	2708864
2009-07-20	14.07	14.66	13.01	13.48	2583124
2009-07-21	13.93	14.44	13.72	14.12	2492240
2009-07-22	14.02	14.08	13.44	13.92	1330068
2009-07-23	13.90	14.69	13.66	14.36	2208036
2009-07-24	15.11	15.92	14.92	15.57	2858013
2009-07-27	15.83	15.98	15.27	15.79	1786448
2009-07-28	15.29	15.30	14.17	14.90	2295057
2009-07-29	14.58	14.58	13.78	14.32	1152950
2009-07-30	14.76	14.99	14.41	14.62	1077668
2009-07-31	14.25	14.75	13.81	14.54	1324788
2009-08-03	14.84	15.54	14.82	15.22	1258516
2009-08-04	15.06	15.80	15.01	15.38	1048524
2009-08-05	15.47	16.36	14.74	16.12	2785714
2009-08-06	18.11	19.65	17.28	18.95	10009087
2009-08-07	19.31	19.91	18.10	18.40	3300128
2009-08-10	18.31	19.47	18.13	19.33	2227753
2009-08-11	19.30	19.57	18.11	18.24	1281136
2009-08-12	18.13	18.75	17.90	18.34	1135766
2009-08-13	18.23	18.32	16.80	16.93	2444773
2009-08-14	16.94	17.45	16.33	16.54	1722790
2009-08-17	15.69	15.88	15.38	15.52	1084222
2009-08-18	15.77	16.40	15.77	16.09	1206614
2009-08-19	15.45	16.19	15.14	15.99	1420306
2009-08-20	16.07	16.83	15.88	16.55	1387963
2009-08-21	16.80	16.87	15.88	15.98	1836131
2009-08-24	16.18	16.55	15.20	15.30	1660090
2009-08-25	15.04	15.26	14.44	14.93	1924866
2009-08-26	15.56	15.73	14.70	14.76	1967063
2009-08-27	14.61	15.28	14.00	15.18	1756435
2009-08-28	15.35	15.50	14.90	15.19	811354
2009-08-31	14.75	14.88	14.21	14.74	824236
2009-09-01	14.55	14.98	13.55	13.71	1349182
2009-09-02	13.37	14.19	13.16	13.76	1101038
2009-09-03	14.20	14.62	13.80	14.61	971092
2009-09-04	14.70	15.00	14.46	14.90	845225
2009-09-08	15.27	16.85	15.16	16.70	2522778
2009-09-09	16.73	17.16	16.14	16.36	1885237
2009-09-10	16.63	17.49	16.46	17.37	1527595
2009-09-11	17.47	17.77	16.20	16.58	1446708
2009-09-14	16.12	16.46	15.72	16.19	1182319
2009-09-15	16.52	16.95	16.16	16.53	1356988
2009-09-16	16.80	17.35	16.70	17.35	1092283
2009-09-17	18.00	18.50	17.10	17.80	2480320
2009-09-18	17.94	18.10	17.41	17.62	904120
2009-09-21	17.15	18.30	16.73	18.15	1715221
2009-09-22	18.26	18.95	18.20	18.33	1983576
2009-09-23	18.37	18.49	17.45	17.53	1122022
2009-09-24	17.55	17.71	16.42	16.54	1657114
2009-09-25	16.31	16.98	16.03	16.74	852806
2009-09-28	16.74	16.99	16.32	16.90	755098
2009-09-29	16.84	17.29	16.72	16.99	673020
2009-09-30	17.10	17.52	16.52	17.22	1115354
2009-10-01	16.97	17.21	16.04	16.13	981047
2009-10-02	15.64	16.55	15.20	15.99	1014040
2009-10-05	16.02	16.45	16.02	16.35	609995
2009-10-06	16.63	17.13	16.63	16.95	845994
2009-10-07	16.83	17.39	16.81	17.37	865172
2009-10-08	17.48	17.99	17.39	17.67	1089746
2009-10-09	17.61	18.00	17.51	17.76	635524
2009-10-12	17.99	18.42	17.80	18.05	644482
2009-10-13	17.98	18.02	17.21	17.54	1024882
2009-10-14	17.25	17.67	16.81	17.02	2339938
2009-10-15	16.80	16.94	16.25	16.26	2051960
2009-10-16	15.87	16.73	15.55	16.31	5775063
2009-10-19	16.50	16.81	16.13	16.70	1700500
2009-10-20	16.70	16.80	16.08	16.77	1477988
2009-10-21	16.67	16.88	16.25	16.26	1070309
2009-10-22	16.15	16.32	15.90	16.21	963256
2009-10-23	16.25	16.59	15.99	16.00	1538371
2009-10-26	16.15	16.52	15.48	15.59	1245156
2009-10-27	15.50	16.00	14.86	15.00	1080531
2009-10-28	14.82	15.00	13.78	13.91	1770942
2009-10-29	13.84	15.62	13.66	15.61	2811692
2009-10-30	15.67	15.72	14.33	14.58	1881623
2009-11-02	14.83	15.20	14.31	14.69	874562
2009-11-03	14.82	16.50	14.75	16.41	1969836
2009-11-04	16.70	17.07	15.87	15.92	1298293
2009-11-05	16.02	16.70	16.02	16.68	994293
2009-11-06	16.44	17.00	16.15	16.78	1030368
2009-11-09	17.11	17.20	16.88	17.10	893882
2009-11-10	17.10	17.55	16.63	17.04	850622
2009-11-11	17.20	17.39	16.75	17.15	725180
2009-11-12	16.97	17.44	16.68	16.72	750081
2009-11-13	16.83	18.49	16.77	18.45	2006732
2009-11-16	18.67	19.90	18.55	19.70	3596281
2009-11-17	20.10	21.05	19.40	20.11	5207833
2009-11-18	20.45	20.98	20.33	20.62	2429673
2009-11-19	20.59	21.96	20.05	21.42	3561789
2009-11-20	20.96	21.32	20.36	21.01	1493043
2009-11-23	21.50	22.43	21.47	21.99	1763244
2009-11-24	22.17	22.25	20.95	21.07	1123267
2009-11-25	21.25	21.40	20.75	21.08	1187758
2009-11-27	20.06	21.84	19.25	21.52	1167861
2009-11-30	21.48	22.65	21.33	22.02	1644575
2009-12-01	22.49	23.16	22.37	22.63	1371839
2009-12-02	22.69	23.25	22.50	22.95	1187995
2009-12-03	23.11	24.00	23.05	23.22	1899590
2009-12-04	23.63	23.94	22.16	23.00	1378663
2009-12-07	22.98	24.06	22.89	23.79	1184344
2009-12-08	23.50	23.82	23.18	23.37	1229972
2009-12-09	23.60	23.93	23.04	23.68	976132
2009-12-10	23.82	23.92	22.93	23.00	789888
2009-12-11	23.33	23.50	22.24	22.51	1705403
2009-12-14	22.78	24.84	22.77	24.78	3349412
2009-12-15	24.73	26.27	24.71	25.63	2729738
2009-12-16	26.20	26.62	25.51	25.67	2112682
2009-12-17	25.65	25.74	25.00	25.69	1551191
2009-12-18	26.19	26.87	25.68	26.78	1495484
2009-12-21	26.80	28.91	26.80	28.81	2258663
2009-12-22	29.07	29.95	28.50	29.05	1757784
2009-12-23	29.57	30.19	29.30	30.15	1288722
2009-12-24	30.33	30.51	29.22	29.40	859305
2009-12-28	30.00	30.35	29.15	29.24	1074984
2009-12-29	29.45	29.47	28.37	28.63	877869
2009-12-30	28.45	28.88	27.82	28.77	1077764
2009-12-31	29.00	29.44	28.81	28.82	686547
2010-01-04	29.11	30.99	29.11	30.99	1593759
2010-01-05	31.12	32.89	30.87	32.71	1995230
2010-01-06	32.87	33.68	32.15	32.35	1735130
2010-01-07	32.13	32.58	30.87	31.39	1856250
2010-01-08	31.48	32.88	31.20	32.68	1392284
2010-01-11	33.19	33.49	31.98	32.56	1220986
2010-01-12	31.91	31.92	30.10	30.47	2017993
2010-01-13	30.53	31.14	28.69	30.74	2268809
2010-01-14	30.76	32.09	27.44	28.01	5305287
2010-01-15	28.21	28.26	25.77	25.93	5491729
2010-01-19	25.50	26.74	25.13	26.32	3842479
2010-01-20	25.96	26.88	25.13	25.86	3011742
2010-01-21	25.90	26.30	23.88	24.17	4196647
2010-01-22	23.75	24.00	21.54	21.66	4451782
2010-01-25	22.03	23.25	21.82	22.35	2981819
2010-01-26	22.45	23.80	21.85	23.04	2930804
2010-01-27	23.64	23.80	21.67	22.38	3197510
2010-01-28	22.90	22.97	21.28	21.76	1613561
2010-01-29	22.08	22.79	20.84	21.13	2158718
2010-02-01	21.24	22.25	21.11	22.22	2086352
2010-02-02	22.33	23.03	22.26	23.03	1962541
2010-02-03	23.30	23.90	22.68	23.22	2392380
2010-02-04	22.72	22.80	20.95	21.07	2478262
2010-02-05	20.82	22.12	20.48	22.02	2807859
2010-02-08	22.00	22.00	20.59	20.66	2237623
2010-02-09	21.19	21.54	20.90	21.43	1729363
2010-02-10	21.62	22.00	20.48	21.28	1733411
2010-02-11	21.76	22.80	20.87	22.68	3482424
2010-02-12	22.30	23.47	21.68	23.00	3600903
2010-02-16	23.40	24.78	23.33	24.70	2448037
2010-02-17	25.18	25.44	23.75	24.34	2057061
2010-02-18	24.11	24.74	23.68	24.74	1475093
2010-02-19	22.01	22.10	20.61	20.85	6764259
2010-02-22	20.87	20.96	19.87	20.53	3029188
2010-02-23	20.06	20.26	19.01	19.08	3963341
2010-02-24	19.23	19.64	18.67	19.17	2677540
2010-02-25	18.52	19.42	18.41	19.29	2643250
2010-02-26	19.73	19.73	19.03	19.12	1718020
2010-03-01	19.27	19.53	19.01	19.10	1837443
2010-03-02	19.16	20.28	19.12	20.23	3151593
2010-03-03	20.55	21.60	20.30	20.53	3885936
2010-03-04	20.91	21.10	20.46	20.77	1649290
2010-03-05	20.94	21.80	20.85	21.53	2119085
2010-03-08	21.59	21.68	20.81	20.90	1829379
2010-03-09	20.61	21.13	20.40	20.91	1205638
2010-03-10	21.06	21.75	20.94	21.69	1681007
2010-03-11	21.48	23.38	21.22	23.28	3625956
2010-03-12	23.45	23.60	22.81	22.99	1384713
2010-03-15	22.66	23.36	22.17	22.40	1518228
2010-03-16	22.57	22.65	22.12	22.38	720838
2010-03-17	22.43	22.75	22.18	22.24	770834
2010-03-18	22.03	22.03	21.33	21.57	1478158
2010-03-19	21.69	22.18	21.37	22.00	1880768
2010-03-22	21.78	21.78	21.01	21.28	1220844
2010-03-23	21.53	22.49	21.40	22.45	1319027
2010-03-24	22.11	22.46	21.80	22.02	1281453
2010-03-25	22.40	22.78	21.47	21.50	1843449
2010-03-26	21.57	22.93	21.57	22.03	2957030
2010-03-29	22.58	23.86	22.51	23.80	3443119
2010-03-30	23.84	25.07	23.55	25.07	3757294
2010-03-31	24.79	25.12	24.16	24.32	1550125
2010-04-01	24.71	25.19	23.49	24.06	2358173
2010-04-05	24.11	24.45	23.45	24.15	2060683
2010-04-06	23.93	24.49	23.85	24.41	1383880
2010-04-07	25.01	26.26	24.89	25.97	3692808
2010-04-08	25.85	25.95	25.25	25.65	2076410
2010-04-09	25.60	25.64	24.01	24.10	2650837
2010-04-12	23.91	24.75	23.87	24.24	1766223
2010-04-13	24.70	24.73	24.14	24.32	1202791
2010-04-14	24.60	24.65	23.50	23.71	2244362
2010-04-15	23.50	24.44	22.88	23.54	3252760
2010-04-16	23.50	23.54	21.64	22.09	4387144
2010-04-19	21.17	21.38	20.35	20.93	3758779
2010-04-20	21.11	21.48	20.72	21.33	2591408
2010-04-21	19.32	19.40	17.66	18.26	8475453
2010-04-22	18.00	18.74	17.46	18.45	5848758
2010-04-23	18.50	18.60	18.25	18.32	1724697
2010-04-26	18.29	18.74	17.82	17.94	2279564
2010-04-27	17.94	18.17	16.84	16.84	2366251
2010-04-28	16.98	17.87	16.88	17.76	2197923
2010-04-29	18.49	18.76	18.04	18.31	2190423
2010-04-30	18.21	18.29	17.22	17.26	2155428
2010-05-03	17.49	18.08	17.43	18.02	1522546
2010-05-04	17.46	17.60	16.80	16.84	2098756
2010-05-05	16.25	17.35	16.00	16.14	3372289
2010-05-06	16.00	16.08	12.65	14.09	6905335
2010-05-07	14.23	14.88	13.37	14.11	3073743
2010-05-10	15.50	15.69	15.05	15.17	1969486
2010-05-11	14.82	15.17	14.71	14.74	1503895
2010-05-12	14.92	15.17	14.82	15.03	1043596
2010-05-13	14.89	15.39	14.75	14.96	1142675
2010-05-14	14.74	14.74	13.80	14.25	1529691
2010-05-17	14.27	14.27	12.82	13.27	1975611
2010-05-18	13.58	13.84	12.70	12.79	1901021
2010-05-19	12.67	12.75	11.29	12.00	3088917
2010-05-20	11.45	13.06	11.12	12.29	3536185
2010-05-21	12.00	13.65	11.77	12.95	3100201
2010-05-24	12.75	13.20	12.06	12.20	2145669
2010-05-25	11.33	12.25	11.21	12.17	1929320
2010-05-26	12.58	12.90	12.00	12.09	1616829
2010-05-27	12.70	13.27	12.44	13.25	2271453
2010-05-28	13.38	13.45	12.69	12.95	1456257
2010-06-01	12.77	12.95	11.84	11.87	2219474
2010-06-02	9.37	10.47	9.25	10.17	8582054
2010-06-03	10.23	10.78	9.94	10.18	2836618
2010-06-04	9.69	10.31	9.50	9.60	2210248
2010-06-07	9.67	10.00	9.51	9.69	1207704
2010-06-08	9.70	9.80	8.99	9.20	2206706
2010-06-09	9.35	9.50	9.04	9.20	1435440
2010-06-10	9.47	9.84	9.26	9.79	1194605
2010-06-11	9.69	10.60	9.51	10.38	1890268
2010-06-14	10.70	10.78	10.36	10.41	1195700
2010-06-15	10.75	11.33	10.60	11.29	1898650
2010-06-16	11.24	12.23	11.10	11.40	2351381
2010-06-17	12.18	12.19	11.47	11.80	1754291
2010-06-18	11.79	11.89	11.52	11.79	870933
2010-06-21	12.08	12.17	11.45	11.62	1080113
2010-06-22	11.61	11.77	11.24	11.41	823180
2010-06-23	11.35	11.39	10.63	11.10	1211391
2010-06-24	10.87	11.10	10.31	10.42	971657
2010-06-25	10.33	10.60	10.03	10.52	842076
2010-06-28	10.60	11.28	10.57	10.73	1030893
2010-06-29	10.27	10.32	9.92	10.06	2253900
2010-06-30	10.09	10.35	9.74	9.78	1252115
2010-07-01	9.78	10.18	9.28	10.11	1325749
2010-07-02	10.15	10.44	10.02	10.14	1043565
2010-07-06	10.45	10.84	10.04	10.52	1266108
2010-07-07	10.52	11.18	10.34	11.12	1378462
2010-07-08	11.38	11.57	10.82	11.31	973402
2010-07-09	11.37	11.48	11.00	11.45	866574
2010-07-12	11.45	11.75	10.95	11.26	856957
2010-07-13	11.30	11.99	11.30	11.98	1380940
2010-07-14	11.98	12.96	11.83	12.92	2682753
2010-07-15	13.26	13.47	12.73	13.07	2119378
2010-07-16	12.99	12.99	12.45	12.62	938092
2010-07-19	12.51	12.75	12.11	12.71	889247
2010-07-20	12.46	13.41	12.25	13.26	971921
2010-07-21	13.61	13.95	13.30	13.63	1663429
2010-07-22	13.94	14.16	13.56	13.68	1089769
2010-07-23	13.72	13.88	13.50	13.74	751920
2010-07-26	13.75	14.29	13.69	13.87	986578
2010-07-27	13.93	13.99	13.15	13.23	1160353
2010-07-28	13.15	13.60	13.10	13.15	787156
2010-07-29	13.20	13.42	12.70	12.74	1080609
2010-07-30	12.42	12.50	11.90	12.10	1505513
2010-08-02	12.35	12.55	12.24	12.41	788327
2010-08-03	12.85	13.28	12.74	12.92	1604746
2010-08-04	13.11	13.12	12.58	12.84	574814
2010-08-05	12.61	13.27	12.60	12.96	777667
2010-08-06	12.94	13.37	12.90	13.36	872767
2010-08-09	13.40	13.59	13.01	13.24	734688
2010-08-10	12.96	13.04	12.50	12.64	898863
2010-08-11	12.50	12.50	11.76	11.78	900036
2010-08-12	11.31	11.85	10.85	11.59	687967
2010-08-13	11.70	12.01	11.51	11.59	646587
2010-08-16	11.50	11.59	11.24	11.30	823188
2010-08-17	11.41	11.90	11.31	11.65	977107
2010-08-18	11.70	11.89	11.55	11.71	437033
2010-08-19	11.80	12.89	11.73	12.52	2400292
2010-08-20	11.65	11.89	10.88	11.78	2770603
2010-08-23	12.06	12.06	11.40	11.54	1103754
2010-08-24	11.18	11.34	10.88	11.19	961841
2010-08-25	10.99	11.22	10.56	11.14	1141421
2010-08-26	11.15	11.42	10.79	11.02	802128
2010-08-27	11.10	11.50	10.72	11.49	1003786
2010-08-30	11.54	11.64	11.29	11.31	667814
2010-08-31	11.24	11.77	11.20	11.75	715406
2010-09-01	11.96	12.34	11.78	12.20	1091128
2010-09-02	11.90	12.29	11.65	12.26	1242143
2010-09-03	12.40	12.67	12.14	12.20	1290486
2010-09-07	12.10	12.15	11.87	12.04	941370
2010-09-08	12.09	12.49	12.09	12.47	788373
2010-09-09	12.66	13.00	12.37	12.38	818727
2010-09-10	12.40	12.70	12.20	12.44	722405
2010-09-13	12.58	12.83	12.57	12.69	660973
2010-09-14	12.67	12.97	12.48	12.89	758688
2010-09-15	12.74	12.89	12.59	12.80	477888
2010-09-16	12.80	13.20	12.71	13.09	718195
2010-09-17	13.23	13.25	12.90	13.03	549520
2010-09-20	13.00	13.53	13.00	13.34	1013906
2010-09-21	13.34	13.45	13.10	13.14	989301
2010-09-22	13.16	13.37	12.66	12.71	763337
2010-09-23	12.51	12.67	12.30	12.36	782149
2010-09-24	12.60	13.00	12.60	12.98	616831
2010-09-27	13.00	13.42	12.90	13.02	1159590
2010-09-28	13.10	13.55	12.95	13.55	1172074
2010-09-29	13.44	14.77	13.44	14.48	3080660
2010-09-30	15.00	16.35	15.00	16.30	6194183
2010-10-01	16.40	16.61	15.55	15.84	2357802
2010-10-04	15.73	15.80	14.60	14.61	2108365
2010-10-05	15.00	15.34	14.56	14.63	2041253
2010-10-06	14.61	15.87	14.60	15.28	2237568
2010-10-07	15.61	15.73	15.00	15.61	1399058
2010-10-08	15.72	15.86	15.21	15.49	1361674
2010-10-11	15.81	16.56	15.33	16.24	2151609
2010-10-12	16.25	16.52	15.68	16.18	1981274
2010-10-13	16.48	17.00	16.42	16.85	2041354
2010-10-14	16.88	17.63	16.51	16.66	3189591
2010-10-15	16.95	16.95	15.40	15.48	2899069
2010-10-18	15.34	16.11	15.30	15.75	1525043
2010-10-19	15.33	15.55	14.70	14.94	2001454
2010-10-20	14.99	15.53	14.99	15.24	992117
2010-10-21	15.20	15.39	14.37	14.79	1527153
2010-10-22	14.66	14.94	14.41	14.50	898798
2010-10-25	14.70	15.07	14.55	14.65	924646
2010-10-26	14.65	14.87	14.51	14.74	601658
2010-10-27	14.70	14.98	14.60	14.93	624920
2010-10-28	15.19	15.20	14.52	14.76	909451
2010-10-29	14.62	14.64	13.89	13.97	1738681
2010-11-01	14.12	14.24	13.34	13.49	977421
2010-11-02	13.66	14.06	13.49	13.95	756988
2010-11-03	14.12	14.69	13.80	14.65	1716902
2010-11-04	15.00	16.05	14.58	15.90	3500469
2010-11-05	16.04	16.10	15.51	15.85	1292085
2010-11-08	15.78	16.41	15.63	16.28	1863946
2010-11-09	16.62	16.75	15.55	15.60	1395619
2010-11-10	15.83	15.87	14.78	15.22	1628811
2010-11-11	14.78	15.25	14.70	14.95	946477
2010-11-12	14.52	15.11	14.01	14.16	1629139
2010-11-15	14.32	14.81	14.20	14.40	988034
2010-11-16	14.22	14.26	13.57	13.78	1751369
2010-11-17	13.55	13.55	13.05	13.26	1476586
2010-11-18	13.90	14.75	13.33	13.54	5425898
2010-11-19	13.96	14.65	13.51	14.56	2666818
2010-11-22	14.47	14.64	14.20	14.54	1096266
2010-11-23	14.20	14.45	14.07	14.29	1128862
2010-11-24	14.50	14.95	14.26	14.73	1039350
2010-11-26	14.60	14.83	14.44	14.52	331640
2010-11-29	14.52	14.71	13.80	13.81	1515027
2010-11-30	13.75	13.84	13.00	13.02	1934223
2010-12-01	13.52	13.52	12.94	13.02	1768104
2010-12-02	13.11	13.40	12.81	13.38	1975586
2010-12-03	13.04	13.78	13.04	13.60	1290522
2010-12-06	13.64	14.08	13.50	13.80	990620
2010-12-07	14.02	14.20	13.16	13.21	964517
2010-12-08	13.20	13.27	12.86	13.09	769720
2010-12-09	13.23	13.29	12.84	13.09	579506
2010-12-10	13.07	13.43	13.07	13.37	919901
2010-12-13	13.52	13.53	12.95	13.02	691510
2010-12-14	12.97	13.09	12.82	12.83	785853
2010-12-15	12.77	12.93	12.51	12.54	1025701
2010-12-16	12.54	12.67	12.38	12.67	888216
2010-12-17	12.61	12.78	12.42	12.68	756207
2010-12-20	12.66	12.97	12.64	12.90	651811
2010-12-21	12.92	12.93	12.70	12.84	486480
2010-12-22	12.88	12.95	12.78	12.83	276894
2010-12-23	12.76	13.10	12.76	12.97	496864
2010-12-27	12.95	12.97	12.51	12.66	568253
2010-12-28	12.62	12.70	12.31	12.37	408280
2010-12-29	12.32	12.44	12.25	12.34	568936
2010-12-30	12.30	12.38	12.11	12.35	868249
2010-12-31	12.23	12.41	12.12	12.39	510673
2011-01-03	12.54	12.65	12.46	12.49	707124
2011-01-04	12.53	13.10	12.52	12.89	1172270
2011-01-05	12.89	13.58	12.79	13.47	1364153
2011-01-06	13.56	13.88	13.15	13.26	1278331
2011-01-07	13.26	13.35	12.93	13.30	813804
2011-01-10	13.40	13.78	13.40	13.61	1373707
2011-01-11	14.10	14.32	13.92	14.19	2014236
2011-01-12	14.30	14.44	14.06	14.23	853727
2011-01-13	14.28	14.33	13.87	14.24	1324384
2011-01-14	14.20	14.20	13.55	13.70	1201955
2011-01-18	13.75	15.05	13.61	14.97	3119034
2011-01-19	15.05	15.24	14.68	15.11	2717439
2011-01-20	14.86	15.18	14.46	14.76	1254109
2011-01-21	14.89	15.09	14.10	14.28	1495528
2011-01-24	14.48	15.28	14.35	15.15	2211196
2011-01-25	14.99	15.23	14.20	14.32	1808937
2011-01-26	14.47	14.50	13.93	14.09	983298
2011-01-27	14.25	14.39	14.00	14.28	752496
2011-01-28	14.28	14.48	13.70	13.71	1225610
2011-01-31	13.92	14.29	13.72	14.02	1407303
2011-02-01	14.14	14.57	14.13	14.36	1110892
2011-02-02	14.41	15.02	14.27	14.82	1438650
2011-02-03	14.86	14.89	14.20	14.49	1365227
2011-02-04	14.45	14.45	13.86	14.08	1206679
2011-02-07	14.15	14.67	14.14	14.36	951227
2011-02-08	14.32	14.48	14.06	14.23	539079
2011-02-09	14.18	14.47	13.70	13.88	937053
2011-02-10	13.77	14.02	13.51	13.81	758259
2011-02-11	13.68	14.72	13.61	14.37	1427837
2011-02-14	14.38	15.15	14.32	15.10	1561933
2011-02-15	15.02	15.67	15.02	15.52	1893693
2011-02-16	15.60	16.39	15.60	16.37	2294270
2011-02-17	16.34	16.65	16.09	16.38	1493774
2011-02-18	16.61	16.79	15.65	15.80	2152176
2011-02-22	15.60	16.11	15.00	15.07	1355297
2011-02-23	15.11	15.57	14.78	15.28	1104126
2011-02-24	15.22	15.94	15.10	15.77	1118809
2011-02-25	15.97	16.05	15.07	15.40	1179083
2011-02-28	15.50	15.56	14.23	14.53	1816902
2011-03-01	14.50	14.79	13.98	14.04	1410294
2011-03-02	14.05	14.39	13.70	13.93	964202
2011-03-03	14.31	14.38	13.71	13.92	1962056
2011-03-04	14.07	14.07	13.50	13.54	1726495
2011-03-07	13.56	13.81	13.13	13.18	1443998
2011-03-08	13.21	13.52	12.93	13.38	1453692
2011-03-09	13.43	13.80	13.18	13.70	1453869
2011-03-10	12.37	12.47	11.21	11.22	5617290
2011-03-11	10.95	11.06	10.20	11.05	2865934
2011-03-14	11.39	11.55	10.57	10.75	3174794
2011-03-15	10.79	11.96	10.70	11.86	3454290
2011-03-16	11.90	11.95	10.83	10.98	3449715
2011-03-17	11.17	11.37	11.01	11.11	1378381
2011-03-18	11.25	11.73	10.84	10.94	1575830
2011-03-21	11.14	11.17	10.92	10.98	1268058
2011-03-22	11.05	11.18	10.92	11.15	955326
2011-03-23	11.12	11.33	11.11	11.32	682080
2011-03-24	11.39	11.39	11.06	11.22	713892
2011-03-25	11.30	11.34	11.06	11.12	574269
2011-03-28	11.31	11.77	11.30	11.38	1380962
2011-03-29	11.41	11.68	11.30	11.47	789626
2011-03-30	11.50	11.60	11.30	11.60	1267592
2011-03-31	11.60	11.60	11.25	11.28	1235807
2011-04-01	11.39	11.47	11.00	11.06	1452077
2011-04-04	11.17	11.19	10.88	10.95	873939
2011-04-05	11.00	11.12	10.81	10.88	781214
2011-04-06	11.05	11.14	10.73	10.90	1368608
2011-04-07	10.92	11.03	10.77	10.80	1153227
2011-04-08	10.84	10.95	10.50	10.52	953862
2011-04-11	10.57	10.63	10.16	10.32	976854
2011-04-12	10.23	10.32	10.11	10.28	818794
2011-04-13	10.36	10.56	10.26	10.40	712999
2011-04-14	10.31	10.34	10.08	10.20	783240
2011-04-15	10.13	10.23	9.96	10.04	1060344
2011-04-18	9.91	9.93	9.50	9.55	1370416
2011-04-19	9.60	9.78	9.37	9.72	1057997
2011-04-20	9.98	10.25	9.91	10.25	1740969
2011-04-21	10.38	10.38	10.07	10.28	620053
2011-04-25	10.25	10.39	10.11	10.17	422914
2011-04-26	10.19	10.43	10.14	10.30	580389
2011-04-27	10.33	10.33	10.12	10.17	584508
2011-04-28	10.14	10.38	10.01	10.30	1184253
2011-04-29	10.91	10.94	10.51	10.80	1500500
2011-05-02	10.76	10.77	10.33	10.40	707188
2011-05-03	10.38	10.39	9.87	9.94	1310078
2011-05-04	9.79	9.92	9.62	9.76	798199
2011-05-05	9.79	9.94	9.51	9.61	839940
2011-05-06	9.74	9.84	9.65	9.75	663201
2011-05-09	9.83	9.92	9.63	9.89	490728
2011-05-10	9.94	10.35	9.78	10.26	1004704
2011-05-11	10.15	10.23	9.71	9.80	1284907
2011-05-12	9.50	9.99	9.45	9.87	978518
2011-05-13	9.85	9.97	9.41	9.68	1312477
2011-05-16	9.64	9.76	9.32	9.33	760574
2011-05-17	9.25	9.31	9.02	9.17	1057438
2011-05-18	9.21	9.48	9.13	9.18	842455
2011-05-19	9.19	9.33	9.06	9.28	717434
2011-05-20	9.22	9.26	9.07	9.12	454454
2011-05-23	8.95	9.00	8.75	8.77	660427
2011-05-24	8.83	8.96	8.32	8.40	1312093
2011-05-25	8.27	8.76	8.25	8.70	1292841
2011-05-26	8.70	9.07	8.53	8.98	758357
2011-05-27	9.18	9.34	8.90	9.28	936926
2011-05-31	9.63	9.90	9.57	9.85	2429946
2011-06-01	9.85	9.89	9.37	9.38	1734179
2011-06-02	9.38	9.70	9.32	9.55	756756
2011-06-03	9.35	9.90	9.27	9.55	1197979
2011-06-06	9.52	9.78	9.10	9.15	994774
2011-06-07	9.29	9.87	9.25	9.82	1183837
2011-06-08	9.75	9.75	8.85	9.15	1485616
2011-06-09	9.23	9.40	9.05	9.21	853414
2011-06-10	9.15	9.26	8.56	8.80	1498940
2011-06-13	8.95	9.17	8.81	9.14	678371
2011-06-14	9.24	10.46	9.24	10.15	3131926
2011-06-15	9.93	10.29	9.72	10.11	1296316
2011-06-16	10.10	10.50	10.00	10.21	1253964
2011-06-17	10.40	10.57	9.87	10.10	1153339
2011-06-20	10.01	10.19	9.56	9.80	724074
2011-06-21	9.96	10.23	9.77	10.11	463843
2011-06-22	10.21	10.97	9.98	10.77	1817280
2011-06-23	10.50	11.20	10.30	10.94	1327472
2011-06-24	10.97	11.17	10.75	11.10	928302
2011-06-27	11.12	11.38	10.91	11.34	760858
2011-06-28	11.40	11.41	11.12	11.24	489108
2011-06-29	11.01	11.61	11.01	11.60	851837
2011-06-30	11.76	12.01	11.32	11.50	1763790
2011-07-01	11.52	11.58	11.11	11.48	803292
2011-07-05	11.42	11.65	11.17	11.47	625378
2011-07-06	11.43	11.45	11.01	11.05	475286
2011-07-07	10.80	11.01	10.65	10.95	1042260
2011-07-08	10.67	10.69	10.38	10.47	974213
2011-07-11	10.30	10.38	10.10	10.13	444317
2011-07-12	10.00	10.18	9.56	9.69	965646
2011-07-13	9.85	10.04	9.82	9.87	516904
2011-07-14	9.88	9.88	9.40	9.51	583726
2011-07-15	9.54	9.68	9.38	9.51	414866
2011-07-18	9.48	9.49	9.09	9.24	531233
2011-07-19	9.34	9.56	9.30	9.52	512720
2011-07-20	9.11	9.62	9.11	9.23	953282
2011-07-21	9.52	9.52	9.13	9.24	538014
2011-07-22	9.25	9.72	9.25	9.63	528675
2011-07-25	9.55	9.88	9.32	9.35	490195
2011-07-26	9.33	9.47	9.10	9.18	436227
2011-07-27	9.12	9.14	8.82	8.93	554252
2011-07-28	8.90	9.13	8.79	8.80	424256
2011-07-29	8.66	8.83	8.60	8.77	403417
2011-08-01	8.97	9.22	8.52	8.66	556773
2011-08-02	8.52	8.78	8.50	8.50	568164
2011-08-03	8.56	8.66	8.23	8.45	642270
2011-08-04	8.20	8.43	7.51	7.53	928448
2011-08-05	7.65	7.95	7.20	7.69	890133
2011-08-08	7.20	7.36	6.33	6.53	1955419
2011-08-09	6.68	7.15	6.50	7.09	756964
2011-08-10	6.87	7.46	6.73	6.93	713812
2011-08-11	7.03	7.72	6.95	7.64	586886
2011-08-12	7.77	8.02	7.31	7.36	597401
2011-08-15	7.87	7.99	7.46	7.81	603834
2011-08-16	7.79	7.88	7.60	7.87	445412
2011-08-17	7.41	7.84	7.30	7.42	999909
2011-08-18	7.16	7.24	6.66	6.67	660457
2011-08-19	6.59	6.85	6.16	6.28	1105009
2011-08-22	6.41	6.49	5.61	5.70	953776
2011-08-23	5.77	6.34	5.74	6.14	879602
2011-08-24	6.17	6.67	5.95	6.58	734862
2011-08-25	6.70	6.70	6.07	6.18	593112
2011-08-26	6.50	6.68	6.05	6.40	547134
2011-08-29	6.55	6.70	6.39	6.56	508786
2011-08-30	6.46	6.68	6.26	6.57	550670
2011-08-31	6.67	6.78	6.50	6.74	703595
2011-09-01	6.80	7.02	6.35	6.46	562522
2011-09-02	6.31	6.43	5.91	6.04	579319
2011-09-06	5.96	5.99	5.69	5.86	589874
2011-09-07	6.05	6.20	5.97	6.14	562886
2011-09-08	6.04	6.13	5.66	5.70	1417040
2011-09-09	5.75	5.78	5.06	5.28	1751273
2011-09-12	5.12	5.25	4.88	5.04	992006
2011-09-13	5.05	5.25	4.92	5.15	698662
2011-09-14	5.08	5.31	4.98	5.08	1059676
2011-09-15	5.16	5.20	4.97	5.07	580968
2011-09-16	5.06	5.10	4.78	4.90	1035842
2011-09-19	4.75	4.80	4.51	4.60	852758
2011-09-20	4.61	4.67	4.26	4.32	941193
2011-09-21	4.33	4.60	4.32	4.48	938411
2011-09-22	4.27	4.55	4.26	4.41	909731
2011-09-23	4.37	4.82	4.37	4.72	666013
2011-09-26	4.86	5.00	4.55	4.60	671219
2011-09-27	4.75	4.90	4.34	4.35	797855
2011-09-28	4.35	4.42	4.10	4.15	1589850
2011-09-29	4.31	4.34	3.80	3.95	1096161
2011-09-30	3.87	3.92	3.66	3.68	671447
2011-10-03	3.68	3.70	3.17	3.20	846719
2011-10-04	3.18	3.76	3.05	3.50	1771715
2011-10-05	3.49	3.73	3.35	3.65	1513337
2011-10-06	3.67	4.14	3.67	3.83	1612556
2011-10-07	3.95	4.02	3.37	3.39	1387365
2011-10-10	3.56	3.62	3.44	3.59	607972
2011-10-11	3.52	3.59	3.41	3.53	311835
2011-10-12	3.64	3.83	3.46	3.60	1051714
2011-10-13	3.60	3.76	3.57	3.71	766077
2011-10-14	3.83	4.00	3.77	3.79	1023025
2011-10-17	3.70	3.70	3.24	3.27	1230064
2011-10-18	3.24	3.24	3.00	3.18	1678247
2011-10-19	3.25	3.37	3.06	3.11	832659
2011-10-20	3.08	3.20	3.00	3.20	892412
2011-10-21	3.33	3.33	3.03	3.04	1242900
2011-10-24	3.15	3.38	3.06	3.31	2025409
2011-10-25	3.31	3.40	3.08	3.10	1598567
2011-10-26	3.17	3.24	3.05	3.11	901703
2011-10-27	3.22	3.66	3.18	3.47	4319158
2011-10-28	3.54	3.85	3.43	3.68	2880854
2011-10-31	3.58	3.58	3.41	3.45	1275388
2011-11-01	3.31	3.33	3.10	3.11	1702412
2011-11-02	3.18	3.29	3.05	3.12	2261684
2011-11-03	3.17	3.18	3.00	3.06	1715614
2011-11-04	3.08	3.25	3.08	3.17	1051404
2011-11-07	3.19	3.22	3.04	3.06	1175199
2011-11-08	3.13	3.14	3.05	3.09	524925
2011-11-09	3.09	3.10	3.00	3.00	928304
2011-11-10	3.04	3.09	2.70	2.80	1616871
2011-11-11	2.84	2.88	2.79	2.84	478922
2011-11-14	2.80	2.88	2.72	2.78	628883
2011-11-15	2.75	2.75	2.56	2.58	825262
2011-11-16	2.54	2.60	2.33	2.35	1137759
2011-11-17	2.37	2.45	2.23	2.29	878053
2011-11-18	2.32	2.40	2.29	2.38	694426
2011-11-21	2.31	2.32	2.16	2.20	759275
2011-11-22	2.11	2.49	2.07	2.48	1200939
2011-11-23	2.43	2.61	2.33	2.35	1099989
2011-11-25	2.31	2.41	2.23	2.26	179222
2011-11-28	2.39	2.47	2.33	2.37	786006
2011-11-29	2.44	2.67	2.38	2.53	1391194
2011-11-30	2.63	3.08	2.63	2.91	2322487
2011-12-01	2.90	3.20	2.82	3.12	1735384
2011-12-02	3.17	3.24	2.80	2.85	1186494
2011-12-05	2.87	2.97	2.71	2.78	656167
2011-12-06	2.77	2.85	2.71	2.74	349217
2011-12-07	2.75	2.94	2.74	2.88	673081
2011-12-08	2.88	2.93	2.65	2.67	579184
2011-12-09	2.67	2.76	2.60	2.75	513573
2011-12-12	2.68	2.70	2.52	2.58	274882
2011-12-13	2.63	2.70	2.43	2.44	358922
2011-12-14	2.42	2.43	2.24	2.32	593590
2011-12-15	2.35	2.35	2.21	2.25	314645
2011-12-16	2.28	2.40	2.27	2.40	468725
2011-12-19	2.40	2.42	2.20	2.21	284281
2011-12-20	2.68	3.13	2.67	2.95	3450084
2011-12-21	3.02	3.05	2.77	2.89	641231
2011-12-22	2.98	3.00	2.85	2.96	805819
2011-12-23	3.00	3.07	2.79	2.83	974082
2011-12-27	2.80	2.81	2.62	2.70	573526
2011-12-28	2.68	2.78	2.59	2.59	628479
2011-12-29	2.61	2.65	2.58	2.65	619504
2011-12-30	2.62	2.70	2.53	2.66	350390
2012-01-03	2.76	2.86	2.73	2.80	408662
2012-01-04	2.79	2.83	2.68	2.81	280723
2012-01-05	2.74	2.85	2.69	2.73	221010
2012-01-06	2.73	2.80	2.71	2.74	187054
2012-01-09	2.75	2.93	2.70	2.89	717152
2012-01-10	2.94	3.17	2.93	3.10	1153220
2012-01-11	3.12	3.62	3.07	3.58	4042981
2012-01-12	3.62	3.65	3.34	3.51	1823976
2012-01-13	3.40	3.49	3.15	3.21	1612428
2012-01-17	3.23	3.44	3.23	3.36	1060956
2012-01-18	3.35	3.54	3.25	3.48	1856577
2012-01-19	3.55	3.73	3.12	3.13	2717043
2012-01-20	3.10	3.29	3.06	3.23	649115
2012-01-23	3.23	3.34	3.15	3.16	457250
2012-01-24	3.13	3.25	3.03	3.13	511916
2012-01-25	3.14	3.24	3.10	3.18	418795
2012-01-26	3.40	3.70	3.32	3.59	2349802
2012-01-27	3.59	3.95	3.56	3.92	2517952
2012-01-30	3.87	4.17	3.81	4.13	1690602
2012-01-31	4.13	4.24	3.75	3.82	2574240
2012-02-01	3.90	3.93	3.66	3.74	904268
2012-02-02	3.72	3.89	3.67	3.79	661252
2012-02-03	3.88	3.97	3.70	3.74	1112707
2012-02-06	3.73	3.83	3.62	3.69	1257441
2012-02-07	3.69	3.89	3.59	3.71	1507421
2012-02-08	3.84	4.16	3.77	4.12	2665897
2012-02-09	4.25	4.74	4.13	4.39	4003419
2012-02-10	4.30	4.47	4.12	4.23	2003620
2012-02-13	4.37	4.43	4.15	4.15	1266254
2012-02-14	4.10	4.10	3.85	3.85	1430716
2012-02-15	3.87	3.93	3.55	3.60	1498087
2012-02-16	3.61	3.70	3.51	3.58	734305
2012-02-17	3.74	4.23	3.70	4.20	2876572
2012-02-21	4.30	4.35	4.06	4.18	1957367
2012-02-22	4.46	4.60	4.26	4.29	2989761
2012-02-23	4.20	4.20	3.86	4.02	1880982
2012-02-24	4.10	4.19	3.85	3.86	1678887
2012-02-27	3.84	4.02	3.71	3.77	1844480
2012-02-28	3.83	4.00	3.78	3.82	1454769
2012-02-29	3.80	3.84	3.60	3.65	1430122
2012-03-01	3.70	3.78	3.66	3.67	696055
2012-03-02	3.71	3.82	3.66	3.74	971357
2012-03-05	3.73	3.80	3.35	3.40	1603819
2012-03-06	3.29	3.34	3.20	3.28	821884
2012-03-07	2.96	3.08	2.83	2.85	2652200
2012-03-08	2.87	3.08	2.85	2.97	1178574
2012-03-09	3.00	3.25	2.96	3.20	1258468
2012-03-12	3.18	3.24	3.03	3.11	545883
2012-03-13	3.14	3.29	3.07	3.25	797167
2012-03-14	3.28	3.29	3.17	3.21	571797
2012-03-15	3.24	3.43	3.21	3.33	989125
2012-03-16	3.39	3.50	3.35	3.48	983736
2012-03-19	3.47	3.53	3.42	3.43	571607
2012-03-20	3.33	3.69	3.17	3.65	1902956
2012-03-21	3.61	3.70	3.37	3.40	988370
2012-03-22	3.38	3.47	3.27	3.33	485013
2012-03-23	3.30	3.43	3.22	3.33	506500
2012-03-26	3.41	3.49	3.30	3.32	418076
2012-03-27	3.34	3.39	3.24	3.27	312784
2012-03-28	3.25	3.25	3.08	3.15	587333
2012-03-29	3.10	3.16	3.05	3.07	448753
2012-03-30	3.10	3.21	3.10	3.18	340472
2012-04-02	3.20	3.20	3.05	3.14	392010
2012-04-03	3.11	3.15	3.06	3.08	284971
2012-04-04	3.05	3.13	3.04	3.05	468377
2012-04-05	3.07	3.10	3.03	3.04	251080
2012-04-09	3.02	3.06	3.00	3.03	300644
2012-04-10	3.00	3.23	3.00	3.12	597135
2012-04-11	3.21	3.34	3.14	3.31	629597
2012-04-12	3.35	3.42	3.32	3.39	750954
2012-04-13	3.40	3.40	3.28	3.29	381771
2012-04-16	3.53	3.64	3.39	3.54	2096884
2012-04-17	3.71	3.81	3.47	3.56	1315018
2012-04-18	3.57	3.63	3.43	3.50	422789
2012-04-19	3.48	3.63	3.44	3.54	493842
2012-04-20	3.56	3.62	3.36	3.43	493105
2012-04-23	3.36	3.38	3.20	3.24	508708
2012-04-24	3.22	3.29	3.20	3.22	271915
2012-04-25	3.28	3.30	3.20	3.28	176959
2012-04-26	3.30	3.42	3.22	3.35	317258
2012-04-27	3.38	3.38	3.28	3.36	212271
2012-04-30	3.34	3.50	3.28	3.45	405950
2012-05-01	3.56	3.69	3.53	3.61	768467
2012-05-02	3.56	3.62	3.49	3.58	278003
2012-05-03	3.58	3.68	3.50	3.56	322225
2012-05-04	3.50	3.63	3.50	3.57	330251
2012-05-07	3.55	3.60	3.30	3.35	410111
2012-05-08	3.29	3.32	3.20	3.20	326243
2012-05-09	3.22	3.25	3.10	3.21	302625
2012-05-10	3.25	3.50	3.23	3.40	805905
2012-05-11	3.33	3.54	3.33	3.43	271163
2012-05-14	3.35	3.43	3.21	3.30	204895
2012-05-15	3.29	3.30	3.20	3.21	165984
2012-05-16	3.21	3.29	3.15	3.16	302441
2012-05-17	3.20	3.25	2.90	2.95	637666
2012-05-18	2.96	3.02	2.65	2.70	1162856
2012-05-21	2.72	2.84	2.61	2.83	463066
2012-05-22	2.85	2.97	2.79	2.80	245246
2012-05-23	2.78	2.91	2.67	2.84	240405
2012-05-24	2.88	2.88	2.69	2.73	312041
2012-05-25	2.73	3.32	2.70	3.14	834011
2012-05-29	3.09	3.15	2.95	2.97	433815
2012-05-30	2.94	2.95	2.82	2.92	266531
2012-05-31	2.93	2.98	2.86	2.93	206961
2012-06-01	2.88	3.18	2.82	3.08	574172
2012-06-04	3.11	3.18	2.90	2.93	253890
2012-06-05	2.92	3.13	2.92	3.08	203675
2012-06-06	3.11	3.27	3.11	3.20	343577
2012-06-07	3.25	3.32	3.18	3.25	256340
2012-06-08	3.24	3.33	3.24	3.31	188973
2012-06-11	3.38	3.42	3.27	3.29	229854
2012-06-12	3.30	3.48	3.30	3.44	424234
2012-06-13	3.39	3.42	3.28	3.33	311719
2012-06-14	3.39	3.39	3.17	3.27	326369
2012-06-15	3.23	3.49	3.23	3.49	578068
2012-06-18	3.53	3.69	3.46	3.64	998453
2012-06-19	3.73	3.81	3.69	3.75	484355
2012-06-20	3.72	3.84	3.63	3.80	287695
2012-06-21	3.80	3.81	3.55	3.57	233277
2012-06-22	3.62	3.83	3.61	3.82	301501
2012-06-25	3.75	3.80	3.62	3.64	226559
2012-06-26	3.69	3.71	3.50	3.61	183592
2012-06-27	3.61	3.63	3.40	3.45	259106
2012-06-28	3.41	3.55	3.34	3.36	244554
2012-06-29	3.49	3.60	3.43	3.60	281336
2012-07-02	3.51	3.64	3.51	3.62	129356
2012-07-03	3.67	3.82	3.67	3.78	185938
2012-07-05	3.76	3.82	3.70	3.73	178484
2012-07-06	3.70	3.72	3.60	3.65	124846
2012-07-09	3.64	3.64	3.50	3.52	111592
2012-07-10	3.50	3.50	3.37	3.37	219585
2012-07-11	3.39	3.60	3.39	3.48	167855
2012-07-12	3.66	3.67	3.45	3.45	288453
2012-07-13	3.46	3.82	3.43	3.75	933660
2012-07-16	3.78	4.03	3.71	3.82	1117937
2012-07-17	4.01	4.01	3.72	3.85	730800
2012-07-18	3.83	4.05	3.80	3.88	580423
2012-07-19	3.85	3.95	3.76	3.80	325343
2012-07-20	3.73	3.78	3.70	3.74	100079
2012-07-23	3.60	3.74	3.60	3.65	180037
2012-07-24	3.64	3.70	3.29	3.34	423583
2012-07-25	3.23	3.41	3.16	3.29	460795
2012-07-26	3.31	3.40	3.16	3.22	213867
2012-07-27	3.25	3.29	3.05	3.14	376051
2012-07-30	3.09	3.11	2.64	2.64	1133621
2012-07-31	2.75	2.78	2.56	2.67	1478936
2012-08-01	2.66	2.69	2.60	2.61	301294
2012-08-02	2.71	2.71	2.51	2.55	540660
2012-08-03	2.57	2.58	2.47	2.55	338110
2012-08-06	2.51	2.76	2.51	2.67	604492
2012-08-07	2.73	2.87	2.70	2.80	835371
2012-08-08	2.84	2.86	2.71	2.77	331968
2012-08-09	2.78	3.02	2.75	2.94	575283
2012-08-10	3.01	3.06	2.92	2.95	252772
2012-08-13	2.98	3.05	2.90	3.03	273637
2012-08-14	3.02	3.08	2.93	3.04	364578
2012-08-15	2.69	2.73	2.54	2.71	911542
2012-08-16	2.69	2.81	2.69	2.81	300183
2012-08-17	2.83	2.96	2.80	2.87	157077
2012-08-20	2.83	3.06	2.82	2.86	367632
2012-08-21	2.90	3.02	2.86	2.86	276097
2012-08-22	2.99	3.09	2.92	3.00	665355
2012-08-23	3.00	3.00	2.95	2.96	178630
2012-08-24	2.94	3.01	2.93	2.93	190532
2012-08-27	2.93	3.05	2.93	3.02	145340
2012-08-28	3.03	3.18	2.91	2.93	628280
2012-08-29	2.90	3.02	2.90	3.00	188676
2012-08-30	2.96	3.03	2.83	2.87	387291
2012-08-31	2.89	2.95	2.74	2.79	376125
2012-09-04	2.79	2.80	2.56	2.64	739671
2012-09-05	2.66	2.68	2.58	2.63	268415
2012-09-06	2.65	2.69	2.61	2.68	331376
2012-09-07	2.70	2.82	2.70	2.81	248919
2012-09-10	2.83	2.91	2.82	2.87	225474
2012-09-11	2.89	2.96	2.85	2.92	251361
2012-09-12	2.93	2.96	2.83	2.93	208968
2012-09-13	2.96	2.98	2.88	2.89	245629
2012-09-14	2.92	3.08	2.92	3.03	493610
2012-09-17	3.01	3.03	2.93	2.97	212850
2012-09-18	2.93	3.09	2.91	3.00	238905
2012-09-19	2.99	3.09	2.97	3.05	320796
2012-09-20	2.99	3.03	2.95	2.98	97157
2012-09-21	2.96	3.02	2.91	2.98	355734
2012-09-24	2.92	3.00	2.91	2.99	182721
2012-09-25	2.99	3.07	2.98	3.01	215490
2012-09-26	2.98	2.99	2.87	2.93	156841
2012-09-27	2.94	2.95	2.84	2.89	244005
2012-09-28	2.84	2.87	2.78	2.79	217280
2012-10-01	2.85	2.89	2.76	2.84	361930
2012-10-02	2.86	2.89	2.78	2.82	120685
2012-10-03	2.84	2.84	2.76	2.79	93738
2012-10-04	2.79	2.93	2.70	2.87	234579
2012-10-05	2.85	2.87	2.72	2.77	153328
2012-10-08	2.73	2.77	2.65	2.66	238724
2012-10-09	2.65	2.70	2.58	2.65	156658
2012-10-10	2.64	2.69	2.62	2.63	64227
2012-10-11	2.64	2.82	2.64	2.72	249704
2012-10-12	2.73	2.79	2.67	2.73	65976
2012-10-15	2.76	2.76	2.65	2.68	100412
2012-10-16	2.70	2.70	2.64	2.70	309800
2012-10-17	2.70	2.83	2.70	2.75	332849
2012-10-18	2.75	2.79	2.61	2.67	280866
2012-10-19	2.65	2.65	2.58	2.63	261948
2012-10-22	2.62	2.70	2.60	2.60	260406
2012-10-23	2.56	2.65	2.56	2.61	122156
2012-10-24	2.63	2.64	2.57	2.61	98286
2012-10-25	2.62	2.63	2.55	2.60	129821
2012-10-26	2.60	2.62	2.57	2.59	43571
2012-10-31	2.57	2.62	2.52	2.59	147250
2012-11-01	2.58	2.66	2.48	2.63	124374
2012-11-02	2.62	2.67	2.61	2.64	122779
2012-11-05	2.66	2.74	2.65	2.69	99782
2012-11-06	2.72	2.79	2.69	2.69	117948
2012-11-07	2.65	2.77	2.57	2.70	219438
2012-11-08	2.70	2.79	2.62	2.67	215397
2012-11-09	2.65	2.71	2.61	2.69	68386
2012-11-12	2.67	2.76	2.63	2.65	297925
2012-11-13	2.60	2.67	2.60	2.60	130686
2012-11-14	2.60	2.61	2.24	2.36	562196
2012-11-15	2.33	2.33	1.95	2.03	733603
2012-11-16	2.03	2.17	2.02	2.08	464723
2012-11-19	2.10	2.18	2.03	2.07	213492
2012-11-20	2.06	2.20	2.03	2.20	227367
2012-11-21	2.25	2.30	2.18	2.28	139102
2012-11-23	2.27	2.44	2.27	2.41	174503
2012-11-26	2.41	2.49	2.37	2.49	197465
2012-11-27	2.50	2.50	2.32	2.38	186214
2012-11-28	2.33	2.70	2.33	2.67	396230
2012-11-29	2.71	2.75	2.55	2.72	264717
2012-11-30	2.74	2.85	2.62	2.63	225327
2012-12-03	2.65	2.75	2.56	2.71	265187
2012-12-04	2.67	2.72	2.57	2.64	122527
2012-12-05	2.63	2.68	2.58	2.59	118218
2012-12-06	2.61	2.65	2.52	2.58	126358
2012-12-07	2.57	2.75	2.57	2.65	251151
2012-12-10	2.63	2.70	2.56	2.61	212733
2012-12-11	2.61	2.71	2.60	2.71	152849
2012-12-12	2.71	3.15	2.70	3.01	1600533
2012-12-13	3.04	3.09	2.80	3.01	562288
2012-12-14	3.00	3.23	2.97	3.08	765729
2012-12-17	3.07	3.18	2.95	3.03	444050
2012-12-18	3.03	3.08	2.98	3.06	219653
2012-12-19	3.10	3.45	3.10	3.42	913198
2012-12-20	3.47	3.47	3.29	3.40	412536
2012-12-21	3.35	3.36	3.17	3.21	1061093
2012-12-24	3.25	3.30	3.13	3.28	202567
2012-12-26	3.25	3.48	3.25	3.39	321167
2012-12-27	3.40	3.44	3.20	3.37	345381
2012-12-28	3.35	3.59	3.27	3.27	769357
2012-12-31	3.27	3.43	3.25	3.40	506194
2013-01-02	3.50	3.62	3.40	3.40	428076
2013-01-03	3.53	3.79	3.53	3.67	1345056
2013-01-04	3.75	3.85	3.71	3.80	790346
2013-01-07	3.82	3.87	3.62	3.66	768519
2013-01-08	3.64	3.81	3.56	3.70	746153
2013-01-09	3.81	4.40	3.81	4.37	2493553
2013-01-10	4.49	4.50	4.20	4.50	1073154
2013-01-11	4.37	4.50	4.32	4.42	644710
2013-01-14	4.46	4.68	4.26	4.46	924139
2013-01-15	4.41	4.47	4.35	4.40	442852
2013-01-16	4.38	4.46	4.08	4.16	1268367
2013-01-17	4.24	4.55	4.22	4.44	1067179
2013-01-18	4.56	4.56	4.30	4.34	591261
2013-01-22	4.34	4.63	4.30	4.60	975542
2013-01-23	4.65	4.74	4.53	4.57	670282
2013-01-24	4.61	4.68	4.46	4.60	506791
2013-01-25	4.59	4.68	4.48	4.50	499878
2013-01-28	4.46	4.54	4.38	4.42	483002
2013-01-29	4.48	4.58	4.38	4.47	258266
2013-01-30	4.51	4.61	4.42	4.43	420236
2013-01-31	4.44	4.45	4.32	4.45	307343
2013-02-01	4.48	4.66	4.37	4.60	506525
2013-02-04	4.60	4.99	4.51	4.75	1190336
2013-02-05	4.75	4.92	4.62	4.68	848442
2013-02-06	4.71	4.97	4.65	4.97	692070
2013-02-07	5.04	5.04	4.79	4.80	710809
2013-02-08	4.88	4.89	4.67	4.70	440288
2013-02-11	4.81	4.99	4.80	4.90	587025
2013-02-12	4.90	5.12	4.75	4.94	1031567
2013-02-13	5.05	5.11	4.85	4.93	539481
2013-02-14	4.99	5.13	4.85	5.00	990212
2013-02-15	5.10	5.10	4.95	5.00	453355
2013-02-19	5.06	5.15	4.83	4.99	1032248
2013-02-20	5.05	5.08	4.81	4.92	617207
2013-02-21	4.88	4.88	4.09	4.35	1727100
2013-02-22	4.42	4.59	4.35	4.52	638533
2013-02-25	4.61	4.68	4.12	4.15	773081
2013-02-26	4.20	4.25	3.76	4.08	1041460
2013-02-27	3.95	4.09	3.84	4.07	550089
2013-02-28	4.03	4.22	3.95	4.01	452512
2013-03-01	3.82	4.02	3.78	3.85	555709
2013-03-04	3.78	3.90	3.69	3.70	507034
2013-03-05	3.75	3.82	3.68	3.73	396043
2013-03-06	3.75	3.83	3.70	3.78	516192
2013-03-07	3.79	3.84	3.71	3.71	409819
2013-03-08	3.72	3.78	3.63	3.73	491926
2013-03-11	3.59	3.65	3.12	3.15	2546091
2013-03-12	3.14	3.50	3.14	3.47	1150772
2013-03-13	3.60	3.72	3.53	3.67	1132298
2013-03-14	3.70	3.70	3.33	3.53	999083
2013-03-15	3.50	3.61	3.37	3.50	973575
2013-03-18	3.47	3.49	3.31	3.35	693079
2013-03-19	3.33	3.49	3.33	3.40	440344
2013-03-20	3.41	3.69	3.37	3.64	690343
2013-03-21	3.65	3.75	3.45	3.47	511960
2013-03-22	3.47	3.49	3.31	3.41	623071
2013-03-25	3.40	3.40	3.21	3.24	533730
2013-03-26	3.24	3.36	3.22	3.36	392267
2013-03-27	3.40	3.49	3.32	3.49	366162
2013-03-28	3.46	3.52	3.40	3.46	284129
2013-04-01	3.49	3.52	3.27	3.30	356202
2013-04-02	3.52	3.52	3.17	3.24	424068
2013-04-03	3.21	3.34	3.16	3.34	288677
2013-04-04	3.36	3.44	3.28	3.35	258660
2013-04-05	3.30	3.50	3.23	3.47	424952
2013-04-08	3.52	3.81	3.47	3.80	685565
2013-04-09	3.89	4.28	3.73	4.19	1871816
2013-04-10	4.10	4.24	4.01	4.09	663012
2013-04-11	4.10	4.33	4.04	4.10	709967
2013-04-12	4.15	4.20	3.98	4.07	258279
2013-04-15	4.03	4.03	3.66	3.71	649840
2013-04-16	3.74	3.87	3.71	3.77	222719
2013-04-17	3.77	3.83	3.64	3.72	249876
2013-04-18	3.75	3.88	3.70	3.82	251891
2013-04-19	3.82	4.18	3.81	4.03	391270
2013-04-22	4.04	4.15	4.01	4.07	291211
2013-04-23	4.10	4.39	4.00	4.25	1055970
2013-04-24	4.25	4.57	4.25	4.44	866550
2013-04-25	4.48	4.85	4.45	4.67	850321
2013-04-26	4.65	5.50	4.61	5.38	2791462
2013-04-29	5.32	6.09	5.30	5.84	2671555
2013-04-30	5.87	6.09	5.34	5.63	2194423
2013-05-01	5.56	5.59	5.10	5.15	1264476
2013-05-02	5.36	5.80	5.16	5.79	1351170
2013-05-03	5.70	5.87	5.50	5.58	1092007
2013-05-06	5.58	5.88	5.48	5.80	779560
2013-05-07	5.70	5.75	5.42	5.46	586889
2013-05-08	5.35	5.40	5.18	5.29	942409
2013-05-09	5.30	5.65	5.25	5.60	633741
2013-05-10	5.65	6.74	5.65	6.74	3264056
2013-05-13	6.81	7.99	6.81	7.27	5003885
2013-05-14	7.00	7.50	6.87	7.37	1758687
2013-05-15	7.75	7.98	7.23	7.26	2951568
2013-05-16	7.38	7.48	6.90	7.08	1670187
2013-05-17	7.10	8.04	7.00	7.84	2933898
2013-05-20	8.08	9.22	8.05	9.18	4980192
2013-05-21	9.71	9.85	8.15	8.40	5163048
2013-05-22	8.76	8.76	7.39	7.52	3276580
2013-05-23	7.35	8.26	7.09	8.20	3145470
2013-05-24	8.40	8.70	8.10	8.61	3196183
2013-05-28	10.26	10.65	9.30	9.39	13475642
2013-05-29	9.18	9.64	8.96	9.07	3595162
2013-05-30	9.35	9.53	8.91	9.16	2246957
2013-05-31	8.72	9.14	8.30	8.51	2544772
2013-06-03	8.55	8.85	8.22	8.81	1854552
2013-06-04	8.90	9.55	8.70	8.91	2363783
2013-06-05	8.61	9.19	8.40	8.69	1539540
2013-06-06	8.64	9.19	8.64	9.02	1368454
2013-06-07	9.20	9.32	8.72	8.80	1322383
2013-06-10	9.22	10.22	8.95	10.16	5134956
2013-06-11	9.82	10.04	9.16	9.31	3944943
2013-06-12	9.39	9.69	8.91	9.06	2318004
2013-06-13	8.99	9.41	8.80	9.35	1465262
2013-06-14	9.40	9.69	9.02	9.40	1455764
2013-06-17	9.57	10.56	9.41	10.12	7349354
2013-06-18	10.03	10.22	9.77	9.92	2344280
2013-06-19	9.89	10.30	9.79	9.97	2146925
2013-06-20	9.90	10.04	9.02	9.16	3543907
2013-06-21	9.38	9.46	8.78	9.14	2867390
2013-06-24	8.94	9.10	8.30	8.39	2717724
2013-06-25	8.64	9.00	8.55	8.93	2046616
2013-06-26	9.13	10.45	9.10	10.10	7041023
2013-06-27	10.23	11.34	10.20	11.06	8300708
2013-06-28	10.88	11.61	10.75	10.99	4323471
2013-07-01	11.54	12.12	11.50	11.80	4701933
2013-07-02	12.09	12.19	11.20	11.57	3790531
2013-07-03	11.41	11.75	11.30	11.43	960137
2013-07-05	11.74	12.07	11.60	12.04	2701309
2013-07-08	12.39	12.69	11.93	12.31	3602168
2013-07-09	11.79	11.80	10.61	10.75	8112450
2013-07-10	10.57	11.33	10.56	11.02	2816085
2013-07-11	11.34	11.50	11.13	11.27	2104355
2013-07-12	10.77	11.69	10.70	11.55	4173342
2013-07-15	11.90	14.08	11.77	13.93	9340735
2013-07-16	14.05	14.47	13.31	13.98	6543878
2013-07-17	14.30	14.37	13.47	13.70	3419959
2013-07-18	13.80	13.92	13.20	13.27	2386367
2013-07-19	13.25	13.53	12.82	13.42	1697620
2013-07-22	13.46	14.20	13.39	13.96	3004443
2013-07-23	14.20	14.39	13.68	13.90	2834539
2013-07-24	13.97	14.20	13.42	13.58	1738749
2013-07-25	13.48	13.83	13.13	13.69	1439734
2013-07-26	13.51	13.90	13.44	13.68	1054455
2013-07-29	14.11	14.30	13.50	13.60	2666514
2013-07-30	13.72	14.12	13.51	14.03	2466627
2013-07-31	14.20	15.10	14.02	14.79	4427082
2013-08-01	15.01	15.07	14.24	14.38	2679107
2013-08-02	14.49	14.85	13.96	14.11	2138896
2013-08-05	14.50	15.85	14.47	15.75	5439777
2013-08-06	16.09	16.40	15.02	15.37	4009077
2013-08-07	14.84	15.10	13.81	14.31	5025169
2013-08-08	13.70	14.21	13.14	13.17	5520362
2013-08-09	13.13	13.65	13.00	13.23	2478744
2013-08-12	13.15	13.43	12.84	12.89	1895824
2013-08-13	13.00	13.13	11.75	11.78	4375092
2013-08-14	11.84	12.42	11.73	12.00	2691073
2013-08-15	11.75	11.82	10.55	10.64	4477615
2013-08-16	10.78	11.65	10.66	11.47	2643871
2013-08-19	11.81	11.86	10.87	10.95	2654278
2013-08-20	11.01	11.55	11.01	11.46	2010456
2013-08-21	11.50	12.87	11.32	12.51	4814719
2013-08-22	12.76	12.97	12.28	12.66	2912514
2013-08-23	13.00	13.19	12.72	13.16	2756614
2013-08-26	13.29	13.57	12.95	13.03	2586293
2013-08-27	12.59	12.78	12.01	12.09	2658039
2013-08-28	11.97	12.50	11.88	12.32	1432016
2013-08-29	12.20	12.80	12.04	12.09	2752379
2013-08-30	12.35	12.78	12.17	12.51	2852070
2013-09-03	12.75	13.25	12.70	13.22	2759714
2013-09-04	13.12	13.85	12.96	13.47	2867064
2013-09-05	13.59	14.41	13.57	14.06	3318922
2013-09-06	14.38	14.38	13.60	13.77	2307293
2013-09-09	13.76	14.48	13.72	14.14	2629832
2013-09-10	14.42	14.60	13.89	14.09	2506800
2013-09-11	13.89	14.30	13.75	13.97	1509348
2013-09-12	14.05	14.19	13.65	13.68	1469169
2013-09-13	13.65	14.08	13.40	13.98	1684631
2013-09-16	14.24	14.57	14.00	14.18	1925496
2013-09-17	14.20	14.33	13.93	14.31	1171386
2013-09-18	14.35	14.88	14.12	14.61	2213104
2013-09-19	14.79	14.95	14.50	14.86	1650313
2013-09-20	14.96	15.36	14.80	14.85	2157248
2013-09-23	14.82	15.10	14.11	14.36	1947542
2013-09-24	14.30	15.00	14.07	14.56	1867683
2013-09-25	14.86	15.46	14.56	15.20	3096544
2013-09-26	15.36	15.77	15.05	15.27	2380038
2013-09-27	15.43	16.80	15.21	16.72	4356114
2013-09-30	16.24	17.71	15.94	16.99	4838245
2013-10-01	17.24	18.19	17.22	18.18	3654319
2013-10-02	18.02	18.69	17.88	18.56	3401397
2013-10-03	19.11	19.77	18.66	19.37	5147845
2013-10-04	19.65	19.70	18.75	19.59	3602575
2013-10-07	19.16	19.90	19.00	19.13	2595731
2013-10-08	19.65	20.17	17.87	18.24	5229967
2013-10-09	18.45	18.55	16.76	17.58	4194906
2013-10-10	18.12	19.20	18.11	19.18	3997134
2013-10-11	19.70	20.12	19.12	19.85	3884978
2013-10-14	19.48	20.65	19.33	20.57	3319783
2013-10-15	21.20	21.85	20.47	20.79	4555861
2013-10-16	21.09	22.10	21.09	22.02	3585197
2013-10-17	22.30	22.94	21.68	22.29	3940727
2013-10-18	22.69	23.48	22.32	23.13	4030845
2013-10-21	23.85	24.25	22.64	23.12	5445703
2013-10-22	23.57	24.35	22.16	24.34	5522213
2013-10-23	24.50	24.87	23.91	24.65	5319098
2013-10-24	25.00	25.56	24.55	24.73	3901929
2013-10-25	24.89	24.98	22.62	23.55	5902231
2013-10-28	23.84	24.50	21.80	22.84	6986711
2013-10-29	22.78	23.95	22.65	23.95	2769569
2013-10-30	24.28	24.79	23.10	23.31	3450744
2013-10-31	22.50	23.68	22.02	23.00	3157697
2013-11-01	23.95	25.56	23.92	25.56	5676783
2013-11-04	27.07	29.00	26.75	28.65	7309811
2013-11-05	28.66	29.20	27.30	28.19	4455707
2013-11-06	28.45	28.50	26.13	27.28	4824538
2013-11-07	26.90	27.06	25.54	26.25	3907527
2013-11-08	27.21	28.65	26.56	28.65	4180694
2013-11-11	28.93	29.90	28.25	29.56	4346750
2013-11-12	29.11	29.78	27.83	28.23	4665825
2013-11-13	29.40	32.24	29.00	32.00	10539841
2013-11-14	32.70	33.25	31.12	31.88	6567683
2013-11-15	31.78	32.08	30.83	31.91	4007636
2013-11-18	32.26	33.17	30.84	31.00	5123589
2013-11-19	30.84	31.65	29.08	29.62	4902173
2013-11-20	30.00	31.23	29.08	30.75	3572075
2013-11-21	30.71	31.44	30.08	31.28	3067159
2013-11-22	31.00	31.50	30.30	30.88	2178907
2013-11-25	31.20	31.25	28.43	28.85	4543582
2013-11-26	27.78	30.14	26.66	29.74	7369771
2013-11-27	29.47	30.29	28.84	29.71	2379540
2013-11-29	29.45	29.96	28.58	29.14	1652521
2013-12-02	28.93	30.00	28.57	29.02	2356563
2013-12-03	28.51	29.57	28.06	29.46	2196649
2013-12-04	28.85	31.04	28.83	30.28	3293933
2013-12-05	30.30	30.89	29.00	29.07	3127362
2013-12-06	29.28	29.55	27.20	27.57	4785193
2013-12-09	27.70	28.60	26.92	26.94	3260199
2013-12-10	26.50	28.67	26.10	28.40	3688460
2013-12-11	28.58	28.88	26.63	26.77	2477756
2013-12-12	27.03	28.57	26.80	28.03	3335915
2013-12-13	27.98	28.49	27.21	27.69	2685426
2013-12-16	27.85	29.26	27.57	29.13	3131556
2013-12-17	28.99	30.19	28.59	29.75	4332603
2013-12-18	29.90	30.17	28.35	29.69	3009186
2013-12-19	29.24	31.32	29.15	31.12	3724405
2013-12-20	31.21	31.82	29.31	29.48	5747832
2013-12-23	29.85	30.68	29.67	30.22	2501947
2013-12-24	30.01	30.50	29.10	29.65	1712705
2013-12-26	29.71	30.15	29.27	29.59	1861597
2013-12-27	29.56	29.94	29.00	29.19	1572728
2013-12-30	29.30	30.70	29.29	30.32	2775822
2013-12-31	30.54	30.64	29.45	29.82	1796280
2014-01-02	29.70	34.29	29.60	34.19	7979390
2014-01-03	34.06	35.64	33.16	35.24	5803250
2014-01-06	36.01	36.90	34.60	35.73	4608840
2014-01-07	36.30	39.84	36.27	38.57	8383340
2014-01-08	38.17	39.47	37.34	38.43	3443628
2014-01-09	39.17	39.63	36.74	36.91	4396774
2014-01-10	37.33	38.40	36.38	37.92	2376683
2014-01-13	38.65	38.84	35.40	35.78	3055692
2014-01-14	36.14	40.32	36.06	39.67	5869275
2014-01-15	40.69	42.43	40.56	41.97	5410701
2014-01-16	43.22	43.60	41.87	42.80	4323175
2014-01-17	42.86	43.50	41.21	41.75	3191264
2014-01-21	42.47	42.93	40.33	42.88	3450061
2014-01-22	43.00	43.58	42.14	42.78	1965025
2014-01-24	39.44	39.44	37.10	37.25	4773960
2014-01-27	36.00	38.83	35.52	37.38	5232354
2014-01-28	38.40	40.00	38.40	39.68	3517700
2014-01-29	39.42	41.80	38.63	39.81	5120374
2014-01-30	40.42	41.09	39.75	39.92	3381045
2014-01-31	38.60	40.14	38.41	39.13	2864249
2014-02-03	39.13	39.90	35.25	35.99	4802857
2014-02-04	36.76	38.38	36.20	37.28	4457251
2014-02-05	37.04	37.71	33.80	37.39	5175182
2014-02-06	37.57	38.69	36.17	36.84	3348154
2014-02-07	37.40	38.92	37.00	38.87	3246945
2014-02-10	39.32	40.66	38.95	39.12	3062085
2014-02-11	36.50	38.65	36.07	36.17	6936225
2014-02-12	36.71	37.60	35.98	36.09	7439636
2014-02-13	35.78	38.64	35.46	38.16	5568974
2014-02-14	38.50	39.22	36.75	37.64	4390430
2014-02-18	38.39	39.59	37.75	39.25	3474127
2014-02-19	38.86	40.48	37.75	37.96	4580009
2014-02-20	38.19	39.30	37.38	39.25	3317307
2014-02-21	39.50	39.75	36.11	37.77	6040354
2014-02-24	38.89	40.58	38.29	39.75	5717768
2014-02-25	39.84	40.37	38.92	40.09	3019317
2014-02-26	39.79	44.01	39.75	42.66	7580098
2014-02-27	43.16	43.87	42.14	43.07	3200079
2014-02-28	43.10	44.50	40.61	41.84	4173516
2014-03-03	40.39	41.28	39.50	40.32	3670049
2014-03-04	42.19	43.80	42.01	43.67	5614145
2014-03-05	41.28	42.50	36.95	39.02	16307661
2014-03-06	40.08	41.37	39.05	39.09	8131795
2014-03-07	39.55	39.64	37.06	37.85	5976711
2014-03-10	37.15	37.31	35.25	36.04	5787569
2014-03-11	36.00	37.12	33.71	34.23	5545105
2014-03-12	33.35	35.20	32.86	34.18	4940526
2014-03-13	34.80	35.42	32.57	33.07	4807695
2014-03-14	32.50	33.69	32.09	32.89	3415639
2014-03-17	33.54	34.67	33.25	33.60	2912149
2014-03-18	33.87	35.20	33.51	34.77	2905153
2014-03-19	34.62	35.88	34.60	35.13	3468179
2014-03-20	35.46	36.64	34.33	35.60	3882039
2014-03-21	36.17	36.50	35.05	35.14	3445944
2014-03-24	35.29	35.61	32.45	33.02	4515965
2014-03-25	33.69	34.58	32.83	33.72	3018988
2014-03-26	34.20	34.50	31.04	31.09	4493233
2014-03-27	30.60	31.47	29.52	30.48	5974096
2014-03-28	30.85	32.62	30.85	31.99	3752272
2014-03-31	32.54	32.90	31.30	32.04	2726026
2014-04-01	32.18	33.08	31.91	33.02	2707452
2014-04-02	33.48	33.72	32.60	33.39	2543957
2014-04-03	33.72	34.38	31.95	32.41	3333533
2014-04-04	32.67	33.19	30.22	30.98	3794012
2014-04-07	30.10	31.10	27.83	28.35	4793772
2014-04-08	28.85	29.08	27.88	28.70	3236749
2014-04-09	29.02	29.87	28.31	29.85	2780082
2014-04-10	29.93	30.00	26.41	26.68	6093828
2014-04-11	25.75	27.41	24.90	24.99	7171711
2014-04-14	25.05	26.95	24.86	25.80	5127514
2014-04-15	25.80	26.22	23.01	25.17	5994546
2014-04-16	25.70	27.06	25.20	26.97	4442302
2014-04-17	26.94	27.48	26.10	26.46	3685905
2014-04-21	26.82	27.26	26.27	27.08	2088844
2014-04-22	27.68	29.85	27.59	29.64	4754847
2014-04-23	29.90	30.30	28.91	29.21	3142702
2014-04-24	29.87	31.08	29.05	30.70	4392279
2014-04-25	29.87	30.70	29.50	30.15	2928546
2014-04-28	30.02	30.10	25.81	26.83	6100412
2014-04-29	27.29	27.85	26.60	27.47	2133493
2014-04-30	27.25	27.25	26.31	27.12	2021156
2014-05-01	26.87	28.93	26.77	27.51	2633534
2014-05-02	28.25	28.61	27.25	27.54	1888940
2014-05-05	26.67	27.39	26.38	26.88	2036322
2014-05-06	26.95	28.05	26.81	26.99	1951822
2014-05-07	28.22	28.85	26.12	27.25	6333456
2014-05-08	27.50	27.79	25.86	25.97	3482276
2014-05-09	25.84	26.99	25.59	26.32	3008202
2014-05-12	26.63	28.25	26.40	28.00	3093032
2014-05-13	27.85	28.20	26.83	27.30	2649428
2014-05-14	27.31	27.82	26.76	26.93	2207923
2014-05-15	26.79	26.89	24.51	25.32	5918553
2014-05-16	23.01	23.75	22.01	22.07	10110350
2014-05-19	22.09	22.44	21.38	21.71	5503981
2014-05-20	22.00	23.10	21.73	22.41	5932823
2014-05-21	22.71	24.06	22.71	24.00	4634849
2014-05-22	24.07	25.10	24.03	24.51	4097722
2014-05-23	24.47	24.79	23.75	24.20	2445746
2014-05-27	23.85	25.70	23.72	25.43	3761249
2014-05-28	25.49	26.12	25.01	26.05	2655505
2014-05-29	26.10	27.57	26.07	27.30	3778096
2014-05-30	27.35	27.40	25.63	25.75	3113125
2014-06-02	25.89	26.24	24.81	25.60	2186764
2014-06-03	25.55	25.60	24.51	25.09	1694295
2014-06-04	24.00	24.50	23.10	23.59	4749272
2014-06-05	23.52	24.15	23.31	23.46	2487253
2014-06-06	23.65	24.54	23.61	24.05	2352234
2014-06-09	23.97	24.92	23.70	24.25	2103748
2014-06-10	24.08	24.64	23.62	24.00	1713248
2014-06-11	23.50	24.48	23.48	24.12	1467582
2014-06-12	24.50	25.25	24.06	24.49	2563237
2014-06-13	24.53	25.24	24.20	25.11	1625041
2014-06-16	25.06	26.36	25.00	25.97	3326108
2014-06-17	26.23	28.14	25.84	27.98	5404723
2014-06-18	27.81	28.14	26.73	28.05	3940057
2014-06-19	28.10	28.25	27.25	27.43	2365154
2014-06-20	27.62	29.27	27.50	29.12	3665615
2014-06-23	29.28	29.48	28.50	29.21	3245641
2014-06-24	29.12	29.63	27.61	27.77	3178022
2014-06-25	27.50	28.70	27.40	28.51	2579919
2014-06-26	29.55	30.23	29.22	29.79	4044903
2014-06-27	29.65	30.22	29.34	29.79	1798256
2014-06-30	30.00	31.59	29.75	31.26	4093339
2014-07-01	31.35	31.75	30.43	30.72	2562070
2014-07-02	31.72	31.90	30.72	30.81	2723530
2014-07-03	30.95	31.00	30.07	30.71	1212653
2014-07-07	31.32	32.14	29.54	29.73	4323624
2014-07-08	29.80	29.84	27.30	27.78	5272128
2014-07-09	28.13	28.45	27.49	27.88	2391899
2014-07-10	26.88	28.70	26.24	28.12	3061210
2014-07-11	27.94	28.62	27.94	28.32	1633917
2014-07-14	28.70	28.90	28.13	28.49	1962413
2014-07-15	28.70	29.62	28.44	29.15	2446336
2014-07-16	29.45	29.94	28.74	28.86	1653580
2014-07-17	28.48	29.45	27.71	27.86	2357976
2014-07-18	27.93	29.15	27.91	28.33	2397029
2014-07-21	28.11	28.88	27.43	28.63	1922305
2014-07-22	28.97	29.49	28.43	28.65	1839709
2014-07-23	28.88	29.07	27.94	28.28	1745974
2014-07-24	28.28	28.82	27.81	27.97	1930013
2014-07-25	27.68	28.18	27.46	27.65	1752271
2014-07-28	26.51	28.14	26.50	27.76	2506563
2014-07-29	27.65	27.79	25.63	25.94	3957190
2014-07-30	26.38	26.63	25.85	26.23	1929336
2014-07-31	25.87	26.09	24.61	24.96	2939853
2014-08-01	24.41	24.85	23.20	23.60	4085474
2014-08-04	24.17	24.54	23.70	24.09	2170470
2014-08-05	24.42	25.86	24.38	25.16	3975928
2014-08-06	24.63	26.10	24.60	25.65	2823142
2014-08-07	26.05	26.44	25.47	25.73	2860573
2014-08-08	25.85	25.95	25.02	25.41	1817855
2014-08-11	25.50	26.69	25.50	26.15	2682217
2014-08-12	26.36	26.65	24.75	24.97	4440902
2014-08-13	27.45	31.14	27.40	31.03	19414733
2014-08-14	30.50	32.86	29.66	32.40	10924029
2014-08-15	32.37	33.73	31.83	33.25	7038785
2014-08-18	33.50	34.78	33.26	34.53	6296737
2014-08-19	34.82	35.39	34.11	34.65	5147796
2014-08-20	34.33	35.29	33.50	35.20	4928833
2014-08-21	35.26	35.40	34.20	34.63	3505715
2014-08-22	34.50	35.16	34.07	35.03	2389363
2014-08-25	35.40	36.58	35.35	35.43	3603950
2014-08-26	35.25	35.82	34.88	35.48	2391064
2014-08-27	35.39	35.40	34.51	34.98	2789380
2014-08-28	34.35	35.74	34.03	35.25	2188223
2014-08-29	35.55	35.81	35.03	35.44	1676053
2014-09-02	35.64	38.42	35.10	38.34	6309729
2014-09-03	38.42	38.50	36.89	37.29	3854873
2014-09-04	37.50	39.24	37.33	37.72	4792407
2014-09-05	37.73	38.91	37.70	38.58	3234165
2014-09-08	39.75	41.12	38.90	39.31	5857097
2014-09-09	39.35	39.74	37.70	38.09	2814075
2014-09-10	38.35	39.28	37.54	39.07	2747542
2014-09-11	38.55	39.31	38.35	39.02	2159857
2014-09-12	38.82	40.50	38.70	39.74	3264663
2014-09-15	39.75	40.19	37.20	37.74	3895040
2014-09-16	37.40	37.88	36.19	37.53	4094740
2014-09-17	37.99	40.82	37.97	40.29	6365106
2014-09-18	40.65	40.68	39.48	39.71	3560782
2014-09-19	39.89	40.00	38.22	39.19	3191696
2014-09-22	38.81	38.89	37.02	37.60	3301738
2014-09-23	37.59	39.04	37.54	37.85	2897981
2014-09-24	38.35	39.11	37.78	38.67	2663686
2014-09-25	38.30	38.65	37.25	37.89	2274835
2014-09-26	38.08	38.40	37.47	37.88	1826566
2014-09-29	36.98	38.21	36.65	37.21	2144819
2014-09-30	37.45	37.60	35.55	35.77	3638993
2014-10-01	35.52	35.62	33.41	34.19	5101925
2014-10-02	34.04	35.19	32.84	34.78	4193813
2014-10-03	35.60	35.79	34.45	34.46	2211008
2014-10-06	34.82	35.00	32.44	33.43	3665131
2014-10-07	33.23	34.12	32.59	32.69	2166375
2014-10-08	32.84	33.15	30.89	32.83	4198804
2014-10-09	32.65	33.22	30.14	30.28	4448329
2014-10-10	29.50	30.41	28.21	28.56	4530676
2014-10-13	29.13	29.60	25.89	26.23	4780673
2014-10-14	26.61	27.26	25.30	26.13	4478051
2014-10-15	25.31	27.26	25.10	26.96	6291008
2014-10-16	25.89	29.02	25.80	28.55	5402929
2014-10-17	30.00	30.50	27.47	27.72	4872992
2014-10-20	27.77	28.93	27.55	28.62	3057809
2014-10-21	29.31	31.45	29.31	30.85	5625739
2014-10-22	31.10	31.68	29.15	29.26	4184879
2014-10-23	29.80	30.34	29.33	29.85	2668376
2014-10-24	29.56	29.98	28.91	29.54	2392814
2014-10-27	29.20	29.44	28.26	28.85	2027269
2014-10-28	29.20	30.29	28.66	30.23	2626753
2014-10-29	30.24	30.68	28.93	29.59	2367776
2014-10-30	29.56	30.10	29.02	29.75	1993009
2014-10-31	30.54	32.07	29.93	31.90	3491067
2014-11-03	32.00	33.31	31.40	31.62	3213193
2014-11-04	31.48	31.75	30.28	30.47	2637829
2014-11-05	31.04	31.04	29.11	29.70	2467859
2014-11-06	30.45	31.73	30.00	30.57	3577275
2014-11-07	30.08	30.74	29.36	30.27	2648403
2014-11-10	30.70	32.31	30.70	31.72	3966442
2014-11-11	32.00	32.20	30.60	31.47	6238181
2014-11-12	32.64	33.00	27.50	28.08	21186680
2014-11-13	27.70	28.04	26.35	26.35	5088677
2014-11-14	25.56	27.18	25.24	26.93	5785163
2014-11-17	26.50	26.87	25.91	26.37	3097996
2014-11-18	26.84	27.77	26.57	27.36	4220957
2014-11-19	27.22	27.50	26.46	26.78	3257353
2014-11-20	26.38	27.42	26.06	27.38	2518126
2014-11-21	27.82	28.53	27.48	27.57	3434256
2014-11-24	27.92	28.10	27.43	27.79	1973665
2014-11-25	27.93	28.05	27.00	27.22	2189745
2014-11-26	26.94	27.65	26.84	27.47	1381899
2014-11-28	26.55	26.60	24.03	24.29	4926228
2014-12-01	24.00	24.00	21.90	22.22	6876067
2014-12-02	22.61	23.48	22.59	23.21	3444064
2014-12-03	23.54	23.90	23.19	23.20	2576382
2014-12-04	22.97	23.85	22.97	23.81	2500325
2014-12-05	23.95	25.28	23.86	24.93	3474120
2014-12-08	24.82	25.90	23.89	24.11	4508835
2014-12-09	23.00	24.29	22.58	24.15	3065576
2014-12-10	24.19	24.60	22.95	23.09	3660878
2014-12-11	23.39	24.37	23.22	23.69	2604818
2014-12-12	23.16	23.63	22.80	23.01	2325259
2014-12-15	23.43	23.79	22.28	22.28	2273785
2014-12-16	21.92	23.09	21.60	22.02	2974745
2014-12-17	22.04	22.20	20.64	21.62	4786344
2014-12-18	22.38	22.60	20.65	21.11	6592985
2014-12-19	21.05	21.99	21.00	21.91	4607418
2014-12-22	22.04	22.38	21.50	22.37	1777435
2014-12-23	22.40	22.96	22.07	22.61	1861360
2014-12-24	22.65	22.98	22.35	22.82	850856
2014-12-26	22.86	23.85	22.86	23.44	1782713
2014-12-29	23.79	24.16	23.30	23.60	1581883
2014-12-30	23.41	23.76	23.25	23.65	1409471
2014-12-31	23.69	24.28	23.11	24.19	1983293
2015-01-02	24.41	24.76	22.87	24.69	3285097
2015-01-05	24.20	24.51	23.10	23.14	2305601
2015-01-06	23.38	23.49	21.72	22.28	2530734
2015-01-07	22.66	22.80	21.73	21.94	1765432
2015-01-08	22.20	22.92	21.98	22.90	1658827
2015-01-09	22.88	23.12	22.34	22.90	1130274
2015-01-12	22.66	22.70	21.38	21.92	2437279
2015-01-13	22.19	23.16	21.85	22.28	2155117
2015-01-14	21.80	22.79	21.75	22.16	2016683
2015-01-15	22.40	22.67	21.31	21.39	2027079
2015-01-16	21.23	21.77	21.01	21.29	2209387
2015-01-20	21.06	21.19	18.90	19.21	5388420
2015-01-21	19.25	20.09	19.16	19.25	3773693
2015-01-22	19.42	19.60	18.68	19.01	3051778
2015-01-23	18.92	19.99	18.91	19.30	2919319
2015-01-26	19.25	20.37	19.25	19.97	2172591
2015-01-27	19.43	20.72	19.43	20.36	2180226
2015-01-28	20.50	20.68	19.56	19.77	1812328
2015-01-29	19.91	20.25	18.98	19.81	2273298
2015-01-30	19.63	20.73	19.60	20.39	2398255
2015-02-02	20.84	21.58	20.63	21.32	2590162
2015-02-03	23.47	27.35	23.46	26.69	14255232
2015-02-04	26.10	27.15	25.23	25.72	5911197
2015-02-05	26.10	26.25	25.00	25.34	3415340
2015-02-06	25.38	26.51	25.31	25.66	2868591
2015-02-09	25.62	27.26	25.57	26.67	3304015
2015-02-10	27.00	27.62	26.20	27.13	3675276
2015-02-11	27.17	27.61	26.77	27.44	2570429
2015-02-12	27.85	29.37	27.85	29.14	4605814
2015-02-13	29.24	29.72	28.49	28.84	2836092
2015-02-17	28.95	29.93	28.72	29.68	2481729
2015-02-18	29.80	29.91	29.06	29.29	1964198
2015-02-19	28.27	28.81	27.61	28.39	2614804
2015-02-20	28.50	28.95	28.25	28.95	1515104
2015-02-23	28.84	28.86	28.09	28.47	1627591
2015-02-24	29.89	31.08	29.75	29.97	4545330
2015-02-25	30.20	30.27	29.38	29.73	1935085
2015-02-26	29.53	29.99	29.00	29.57	1907306
2015-02-27	29.32	29.75	29.25	29.63	1076008
2015-03-02	29.30	30.47	29.30	30.42	1930213
2015-03-03	30.42	30.64	30.05	30.34	1872894
2015-03-04	30.40	30.95	30.00	30.18	3102314
2015-03-05	31.86	34.80	31.50	34.60	10996874
2015-03-06	35.45	35.50	33.35	33.55	7016743
2015-03-09	33.53	33.80	31.38	32.31	4739480
2015-03-10	30.96	32.15	30.70	31.65	3456832
2015-03-11	31.73	32.53	31.65	31.92	2138179
2015-03-12	32.00	32.45	31.60	32.05	1595205
2015-03-13	31.77	32.25	30.80	32.02	2270626
2015-03-16	31.72	31.93	30.98	31.64	1979797
2015-03-17	31.32	34.44	31.32	34.23	3707633
2015-03-18	33.90	34.84	33.65	34.58	2420250
2015-03-19	34.50	35.35	34.25	34.70	2179956
2015-03-20	34.75	35.25	34.16	34.88	1808853
2015-03-23	34.64	36.15	34.40	35.79	2552231
2015-03-24	35.71	36.40	35.51	36.03	2037379
2015-03-25	36.04	36.09	34.15	34.80	2927728
2015-03-26	34.42	35.10	34.12	34.59	1561608
2015-03-27	34.48	34.95	33.91	34.48	1221497
2015-03-30	34.72	34.82	32.80	33.12	3062223
2015-03-31	32.90	33.98	32.32	33.39	1713672
2015-04-01	33.32	34.29	33.22	33.81	1672842
2015-04-02	33.74	34.71	33.69	33.89	1448159
2015-04-06	33.66	34.48	33.28	34.19	1712409
2015-04-07	34.09	34.53	33.83	33.92	1368788
2015-04-08	34.00	34.67	33.98	34.12	1493057
2015-04-09	34.24	34.36	33.82	34.13	1270973
2015-04-10	34.13	34.79	34.00	34.54	1410487
2015-04-13	34.74	35.60	34.70	35.22	1713237
2015-04-14	35.36	35.63	34.52	35.07	1181622
2015-04-15	35.16	35.66	34.77	35.59	1481190
2015-04-16	35.74	36.48	35.42	35.99	1820591
2015-04-17	35.51	35.64	34.60	34.82	1826588
2015-04-20	35.44	35.50	34.50	35.25	1827006
2015-04-21	35.44	35.99	35.28	35.85	1316975
2015-04-22	35.93	36.70	35.93	36.24	1452455
2015-04-23	36.23	36.82	36.00	36.49	1479312
2015-04-24	36.49	36.96	36.06	36.36	1164215
2015-04-27	36.38	36.80	35.46	35.65	1288697
2015-04-28	35.53	37.84	35.53	37.73	3170881
2015-04-29	37.41	38.01	36.76	37.12	2123285
2015-04-30	37.10	37.49	35.01	35.40	2535734
2015-05-01	35.42	36.82	35.30	36.26	1496687
2015-05-04	36.58	37.06	36.18	36.44	1311546
2015-05-05	36.23	36.98	35.65	35.92	2106964
2015-05-06	35.95	36.28	34.36	34.64	3059025
2015-05-07	35.23	35.68	32.88	34.28	4531001
2015-05-08	34.71	37.49	34.57	37.10	4317650
2015-05-11	37.25	40.08	37.22	39.09	5988526
2015-05-12	38.62	39.00	37.93	38.79	2133513
2015-05-13	39.02	39.60	38.85	38.99	1738656
2015-05-14	39.16	39.49	38.49	38.73	1953032
2015-05-15	38.68	39.33	38.07	38.85	1509524
2015-05-18	39.12	40.01	36.84	37.06	6697563
2015-05-19	37.45	37.78	34.65	34.96	6378732
2015-05-20	34.99	35.22	33.13	33.31	6388956
2015-05-21	34.05	35.17	33.51	34.03	4713002
2015-05-22	33.88	34.55	33.30	33.71	2751059
2015-05-26	33.35	33.75	32.69	33.31	2617100
2015-05-27	33.37	33.67	32.61	33.26	2174153
2015-05-28	33.87	34.48	33.30	33.69	2393367
2015-05-29	33.51	33.90	32.55	32.66	2368665
2015-06-01	33.00	33.11	31.95	32.35	2391036
2015-06-02	32.05	32.57	30.60	32.17	3318293
2015-06-03	32.30	32.45	31.76	32.06	1834131
2015-06-04	32.01	32.33	31.12	31.52	2381113
2015-06-05	31.46	33.36	31.27	33.16	2945602
2015-06-08	33.60	33.60	31.93	32.20	2637985
2015-06-09	31.96	32.07	30.72	31.23	2770770
2015-06-10	31.42	32.80	31.41	32.54	2315724
2015-06-11	32.63	33.60	32.37	33.41	2099053
2015-06-12	33.26	33.65	32.75	32.78	1388390
2015-06-15	32.20	33.50	31.87	33.18	1483695
2015-06-16	32.90	33.32	32.63	32.72	1176542
2015-06-17	32.75	33.49	32.75	33.24	1355625
2015-06-18	33.22	33.31	32.85	33.20	1434295
2015-06-19	33.14	33.43	32.06	32.31	2370716
2015-06-22	32.50	32.59	31.77	32.03	1503991
2015-06-23	31.98	32.94	31.86	32.86	1110308
2015-06-24	32.69	32.73	32.01	32.36	1528148
2015-06-25	32.57	32.57	32.11	32.14	1018531
2015-06-26	32.00	32.07	29.60	29.75	4184083
2015-06-29	28.24	30.12	27.60	28.25	3466192
2015-06-30	28.61	29.47	28.17	28.60	1974719
2015-07-01	29.13	29.30	27.20	27.25	2991451
2015-07-02	27.28	27.80	26.61	27.40	2230234
2015-07-06	26.25	26.69	25.50	25.84	2805306
2015-07-07	25.73	26.56	24.23	26.26	3902672
2015-07-08	24.95	25.90	24.27	24.57	2891994
2015-07-09	25.75	26.53	25.51	25.64	3128517
2015-07-10	26.56	26.86	25.50	25.83	2040532
2015-07-13	26.45	26.80	26.06	26.44	2115319
2015-07-14	26.37	27.38	26.37	26.64	1751910
2015-07-15	26.57	27.09	26.01	26.23	1540143
2015-07-16	26.49	26.90	26.35	26.86	1345130
2015-07-17	26.92	27.06	26.49	26.55	1287718
2015-07-20	26.81	27.21	26.25	26.36	1523158
2015-07-21	26.47	26.53	25.79	26.14	1627747
2015-07-22	25.99	25.99	25.18	25.84	1483482
2015-07-23	25.79	26.50	25.48	25.67	1668713
2015-07-24	25.68	25.75	25.02	25.25	1631492
2015-07-27	24.70	25.39	23.65	24.79	1807982
2015-07-28	24.87	26.09	24.57	25.74	1657424
2015-07-29	25.75	27.39	25.43	27.21	2021803
2015-07-30	27.26	27.60	26.51	26.77	1768915
2015-07-31	26.73	27.48	26.50	26.86	1266531
2015-08-03	26.75	26.94	24.60	24.75	3715677
2015-08-04	25.01	25.03	23.89	24.57	2478547
2015-08-05	25.56	27.21	25.41	26.55	3012394
2015-08-06	26.77	26.89	25.16	25.73	2354209
2015-08-07	25.69	25.93	24.69	25.05	1687689
2015-08-10	25.34	26.01	25.13	25.95	1228524
2015-08-11	25.83	25.90	24.52	24.87	1805839
2015-08-12	24.38	24.74	23.26	24.29	3077370
2015-08-13	24.45	25.07	24.35	24.55	1674451
2015-08-14	24.68	25.54	24.57	24.74	1670638
2015-08-17	24.76	24.99	23.73	24.23	3192630
2015-08-18	24.53	25.00	23.67	24.69	3162170
2015-08-19	21.45	21.63	19.54	20.20	15156075
2015-08-20	19.97	19.99	18.54	18.78	4807892
2015-08-21	18.13	18.83	17.36	17.40	5265726
2015-08-24	14.51	17.56	14.16	16.28	4525416
2015-08-25	18.15	18.59	16.74	17.11	4767762
2015-08-26	17.50	17.69	16.33	17.20	4075432
2015-08-27	17.95	18.24	17.38	18.23	2969190
2015-08-28	18.11	19.32	18.00	18.83	2599103
2015-08-31	18.51	19.33	18.43	18.72	1793353
2015-09-01	18.10	18.65	17.87	18.01	2006769
2015-09-02	18.31	18.43	17.70	18.42	1426829
2015-09-03	18.58	19.25	18.25	18.59	1492258
2015-09-04	18.39	18.80	18.08	18.32	1185432
2015-09-08	18.56	19.21	18.50	18.86	1608044
2015-09-09	19.36	19.85	18.87	19.18	2195418
2015-09-10	19.16	19.77	19.08	19.37	1408471
2015-09-11	19.17	19.46	18.69	18.96	1316649
2015-09-14	18.92	19.03	18.51	18.72	1312493
2015-09-15	18.59	19.20	18.52	19.13	1491594
2015-09-16	19.21	19.99	19.21	19.71	1473250
2015-09-17	19.63	20.94	19.56	20.50	2328216
2015-09-18	19.68	19.99	19.06	19.08	2545747
2015-09-21	19.27	19.54	18.83	19.04	1269512
2015-09-22	18.58	18.77	18.16	18.21	1558990
2015-09-23	18.18	18.38	17.07	17.16	1750638
2015-09-24	17.05	17.43	16.15	17.18	2422285
2015-09-25	17.51	17.95	16.86	17.03	1589345
2015-09-28	16.96	17.00	15.50	15.72	3019338
2015-09-29	15.85	16.33	15.60	15.86	2313366
2015-09-30	16.19	16.72	16.12	16.62	1606802
2015-10-01	16.73	17.00	16.05	16.67	1697649
2015-10-02	16.48	18.99	16.27	18.77	3476623
2015-10-05	18.99	19.80	18.41	19.54	2888518
2015-10-06	19.53	20.49	18.96	19.42	2591171
2015-10-07	19.88	20.97	19.58	20.31	2282378
2015-10-08	20.11	20.73	19.62	20.60	2043608
2015-10-09	20.80	21.24	20.30	21.12	1990140
2015-10-12	21.42	21.45	20.22	20.64	1872451
2015-10-13	20.29	21.15	20.06	20.59	1065171
2015-10-14	20.71	21.43	20.66	21.13	1638190
2015-10-15	21.33	21.98	21.05	21.60	2355286
2015-10-16	21.52	21.75	21.15	21.70	1318739
2015-10-19	21.43	22.44	21.20	21.74	1710362
2015-10-20	21.74	22.30	21.35	21.65	1240804
2015-10-21	21.73	21.90	20.70	20.73	1375887
2015-10-22	20.90	21.57	20.74	21.02	2188272
2015-10-23	21.20	21.25	20.26	20.68	1968121
2015-10-26	22.00	22.75	21.53	21.66	4055857
2015-10-27	21.49	21.61	20.47	20.65	1958162
2015-10-28	20.68	21.80	20.57	21.67	1471645
2015-10-29	21.79	22.07	21.27	21.44	1255837
2015-10-30	21.15	21.90	20.49	21.83	2047481
2015-11-02	21.83	22.84	21.52	22.65	1876982
2015-11-03	22.72	23.70	22.58	23.23	1962356
2015-11-04	23.73	24.00	22.55	23.25	2014577
2015-11-05	23.15	23.41	22.51	22.85	1384529
2015-11-06	22.84	23.65	22.63	23.57	1539857
2015-11-09	23.64	23.96	22.83	23.03	2443247
2015-11-10	24.80	24.88	20.81	22.25	12044767
2015-11-11	22.47	23.29	21.73	22.83	3337108
2015-11-12	22.07	23.12	21.70	21.88	2723145
2015-11-13	21.60	22.24	21.21	21.31	2207814
2015-11-16	21.15	21.63	20.53	21.54	2777524
2015-11-17	22.04	22.04	20.09	20.21	3386140
2015-11-18	20.22	21.28	20.22	21.18	2554960
2015-11-19	20.98	21.15	20.40	20.57	2005822
2015-11-20	20.86	21.04	20.50	20.90	2013420
2015-11-23	20.67	21.39	20.55	21.13	1501095
2015-11-24	21.02	21.95	20.85	21.85	1704486
2015-11-25	21.90	22.62	21.69	22.31	2000237
2015-11-27	22.10	22.54	21.87	22.50	871219
2015-11-30	22.55	23.24	22.51	23.03	1652922
2015-12-01	23.25	23.66	23.03	23.46	2114740
2015-12-02	23.39	24.04	23.30	23.88	3132174
2015-12-03	23.99	24.98	23.81	24.15	2326487
2015-12-04	24.28	24.67	23.29	24.60	2637439
2015-12-07	24.46	24.78	23.94	24.16	1670419
2015-12-08	23.53	24.18	22.91	24.10	1415231
2015-12-09	24.08	24.83	23.51	23.62	1832787
2015-12-10	23.08	24.33	22.54	24.19	2020893
2015-12-11	23.56	24.11	23.30	23.46	1362749
2015-12-14	23.85	24.88	23.31	24.64	2469268
2015-12-15	25.00	25.97	24.66	25.40	3062860
2015-12-16	27.00	29.50	26.29	27.28	7435742
2015-12-17	27.87	27.88	26.29	26.56	2827355
2015-12-18	26.27	27.60	26.06	27.07	3256035
2015-12-21	27.60	28.65	27.11	28.50	2720726
2015-12-22	28.28	28.28	27.26	27.92	2325118
2015-12-23	28.07	29.13	28.01	28.93	1993127
2015-12-24	28.97	29.83	28.86	29.33	1283331
2015-12-28	29.10	29.59	28.58	29.27	1458537
2015-12-29	29.40	29.62	28.06	28.94	1756215
2015-12-30	28.55	29.13	28.23	28.64	1617915
2015-12-31	28.50	29.06	28.35	28.96	1303417
2016-01-04	27.79	28.11	27.31	27.98	2740030
2016-01-05	28.46	28.80	27.24	27.50	2006499
2016-01-06	26.77	27.56	26.63	27.28	2246228
2016-01-07	25.92	26.07	22.81	22.99	4681129
2016-01-08	24.44	24.50	23.41	23.50	1885879
2016-01-11	23.73	23.81	21.86	22.36	2705484
2016-01-12	22.65	23.10	21.04	21.72	3296758
2016-01-13	22.12	22.58	20.32	20.63	2745981
2016-01-14	20.47	20.59	18.84	20.28	3295461
2016-01-15	18.97	19.32	17.87	18.79	3185300
2016-01-19	19.80	20.20	18.59	18.74	3583758
2016-01-20	17.79	18.45	16.81	18.11	3655639
2016-01-21	18.04	19.70	18.04	19.03	2690858
2016-01-22	20.16	20.75	19.52	19.96	3036549
2016-01-25	19.67	20.37	19.37	19.39	1874534
2016-01-26	19.56	20.31	19.21	20.16	1924969
2016-01-27	20.10	20.72	19.64	19.87	2498278
2016-01-28	20.39	20.75	19.17	19.38	1989611
2016-01-29	19.45	20.23	19.32	20.17	1612417
2016-02-01	20.18	20.47	19.67	20.41	1585890
2016-02-02	20.02	20.19	19.15	19.46	1558605
2016-02-03	19.69	19.89	18.41	19.19	2279579
2016-02-04	19.26	20.41	19.02	20.12	2056621
2016-02-05	20.00	20.14	19.31	19.44	1940872
2016-02-08	19.03	19.16	18.05	18.37	2191787
2016-02-09	17.95	18.33	17.21	17.77	2578310
2016-02-10	17.16	17.94	17.01	17.39	2571180
2016-02-11	16.71	17.20	15.62	15.80	3637109
2016-02-12	16.25	16.76	15.79	16.39	2275098
2016-02-16	18.17	19.48	18.06	19.29	4630170
2016-02-17	19.67	19.99	19.13	19.24	3035484
2016-02-18	19.68	19.76	18.99	19.41	1853325
2016-02-19	19.26	19.99	19.08	19.78	2035653
2016-02-22	20.20	21.10	20.19	21.00	2239476
2016-02-23	20.99	21.05	20.18	20.42	1473654
2016-02-24	20.00	21.89	19.51	21.81	2720094
2016-02-25	21.56	21.75	20.88	21.58	2087258
2016-02-26	22.14	23.15	22.05	22.38	2528635
2016-02-29	22.33	22.92	22.10	22.77	1924276
2016-03-01	23.27	23.28	22.44	22.80	1794119
2016-03-02	22.86	23.56	22.67	23.48	2336378
2016-03-03	23.38	23.54	21.61	22.54	4147110
2016-03-04	22.94	23.17	22.08	22.54	2665000
2016-03-07	22.54	23.04	22.35	22.73	1735780
2016-03-08	22.62	22.69	21.13	21.36	2520165
2016-03-09	21.94	22.00	20.88	21.76	2701911
2016-03-10	20.02	20.75	18.55	21.91	3762
2016-03-11	19.27	19.96	18.80	19.85	3415237
2016-03-14	19.50	20.04	19.18	19.60	1767156
2016-03-15	19.38	19.80	19.20	19.76	2124983
2016-03-16	19.76	20.42	19.56	20.11	2037568
2016-03-17	19.97	21.41	19.77	20.97	3031349
2016-03-18	20.97	21.76	20.97	20.54	722
2016-03-21	20.44	20.60	19.90	20.13	1473214
2016-03-22	19.88	20.05	19.51	19.83	1544117
2016-03-23	19.77	19.92	18.75	18.76	2254423
2016-03-24	18.76	18.76	18.51	18.85	1440
2016-03-28	18.91	18.99	18.91	18.99	200
2016-03-29	18.44	19.29	18.20	18.63	1597451
2016-03-30	19.41	19.92	19.20	19.41	1490633
2016-03-31	19.37	19.60	19.19	19.41	1050384
2016-04-01	19.04	19.18	18.75	19.01	1046202
2016-04-04	19.11	19.32	17.92	17.99	2910302
2016-04-05	17.64	18.41	17.55	17.98	2312132
2016-04-06	17.97	18.29	17.51	17.83	2586377
2016-04-07	17.68	17.89	17.02	17.32	2378222
2016-04-08	17.59	17.74	17.19	17.32	1485566
2016-04-11	17.48	17.71	17.23	17.24	1197484
2016-04-12	17.33	17.90	17.26	17.50	1715121
2016-04-13	17.83	18.60	17.77	18.40	2090432
2016-04-14	18.40	18.60	17.98	18.36	1256843
2016-04-15	18.24	18.44	17.91	18.02	1656117
2016-04-18	17.66	18.75	17.66	18.54	1945558
2016-04-19	18.70	18.87	18.13	18.18	1650058
2016-04-20	18.23	19.14	18.22	18.92	2940746
2016-04-21	19.06	19.21	18.72	18.96	1361117
2016-04-22	18.98	19.54	18.88	19.04	1647640
2016-04-25	18.88	19.33	18.27	18.29	1578572
2016-04-26	18.44	18.74	18.18	18.74	993215
2016-04-27	18.65	19.19	18.58	18.99	1316957
2016-04-28	18.70	19.05	18.56	18.69	1443809
2016-04-29	18.70	18.95	17.72	17.91	2599028
2016-05-02	17.91	18.05	17.18	17.52	1989359
2016-05-03	17.25	17.35	16.30	16.57	3312384
2016-05-04	16.50	17.07	16.21	16.37	2053450
2016-05-05	16.66	16.72	16.09	16.12	1453101
2016-05-06	16.07	16.40	15.53	15.90	2559992
2016-05-09	15.86	16.16	15.21	15.46	2404625
2016-05-10	15.10	15.62	15.02	15.46	3545570
2016-05-11	17.56	18.46	17.17	17.38	7977469
2016-05-12	17.43	17.81	16.52	17.04	3291627
2016-05-13	16.94	17.50	16.70	16.91	1746792
2016-05-16	16.96	17.64	16.95	17.50	1378512
2016-05-17	17.40	17.69	17.18	17.40	1494599
2016-05-18	17.30	17.67	17.21	17.40	1633817
2016-05-19	17.31	17.54	17.00	17.38	1426382
2016-05-20	17.43	18.22	17.42	18.06	2117567
2016-05-23	18.04	18.86	18.04	18.54	1990528
2016-05-24	18.80	19.27	18.75	19.14	2318144
2016-05-25	19.28	19.60	19.21	19.56	2120338
2016-05-26	19.65	19.65	18.61	18.82	2100300
2016-05-27	18.80	19.04	18.64	18.72	1466731
2016-05-31	18.62	18.90	18.45	18.68	1475128
2016-06-01	18.49	18.76	18.09	18.66	1388117
2016-06-02	18.32	18.54	18.00	18.06	2136079
2016-06-03	17.88	17.98	17.27	17.51	2442625
2016-06-06	17.58	18.27	17.47	18.23	1624041
2016-06-07	18.27	18.48	18.05	18.24	1407317
2016-06-08	18.32	18.32	17.91	18.07	1644280
2016-06-09	17.93	18.06	17.67	17.89	1539992
2016-06-10	17.49	17.62	16.35	16.38	3777061
2016-06-13	16.17	16.44	15.77	15.85	2304841
2016-06-14	15.85	16.31	15.51	15.86	1964648
2016-06-15	15.80	16.49	15.71	15.73	2156525
2016-06-16	15.51	15.83	15.26	15.63	2010409
2016-06-17	15.73	16.07	15.65	15.76	1636156
2016-06-20	16.07	16.36	15.96	16.09	1481979
2016-06-21	16.13	16.20	15.73	15.84	1460138
2016-06-22	15.95	16.33	15.82	15.83	1222279
2016-06-23	16.09	16.25	15.85	16.25	1205471
2016-06-24	15.00	15.63	14.50	14.83	4348604
2016-06-27	14.72	14.85	13.56	13.80	3343440
2016-06-28	14.30	14.56	14.15	14.52	1868510
2016-06-29	14.80	15.02	14.55	14.88	1697377
2016-06-30	14.88	15.17	14.74	15.12	1351430
2016-07-01	14.94	15.40	14.86	15.26	1052112
2016-07-05	14.96	15.01	14.52	14.82	1682104
2016-07-06	14.53	15.18	14.46	15.09	1344300
2016-07-07	15.08	15.29	14.65	14.84	1380687
2016-07-08	15.01	15.19	14.85	15.03	1676237
2016-07-11	15.19	15.82	15.13	15.67	1703552
2016-07-12	15.77	16.16	15.68	15.89	1834974
2016-07-13	15.88	15.88	15.06	15.24	2101221
2016-07-14	15.37	15.41	14.86	14.96	3588951
2016-07-15	15.00	15.00	14.32	14.56	3310610
2016-07-18	14.54	14.85	14.11	14.78	3315041
2016-07-19	14.81	14.89	14.33	14.41	1832936
2016-07-20	14.46	14.98	14.44	14.76	1913729
2016-07-21	14.82	15.11	14.55	14.62	1482065
2016-07-22	14.66	14.69	14.31	14.58	1531932
2016-07-25	14.60	14.81	14.42	14.78	1191031
2016-07-26	14.73	15.17	14.63	14.89	1581371
2016-07-27	14.98	15.18	14.77	14.88	1410639
2016-07-28	14.84	14.85	14.32	14.39	1980761
2016-07-29	14.28	14.36	14.07	14.20	1414223
2016-08-01	14.23	15.46	14.04	14.77	5378286
2016-08-02	14.85	14.93	14.32	14.38	1529824
2016-08-03	14.09	14.43	13.78	14.23	2240408
2016-08-04	14.25	14.45	14.00	14.20	1293030
2016-08-05	14.22	14.68	14.20	14.57	1622590
2016-08-08	14.58	14.91	14.55	14.66	1204021
2016-08-09	14.72	14.75	14.41	14.45	1369438
2016-08-10	13.85	13.90	13.00	13.16	5590595
2016-08-11	13.32	13.36	12.88	13.09	2228738
2016-08-12	13.09	13.20	12.74	12.91	2763471
2016-08-15	12.96	13.37	12.87	13.25	2262688
2016-08-16	13.15	13.27	13.00	13.08	1358199
2016-08-17	12.90	13.08	12.12	12.21	6011317
2016-08-18	13.25	14.85	13.06	14.35	12604507
2016-08-19	14.08	14.24	13.70	13.90	4908248
2016-08-22	13.72	13.84	13.21	13.37	3246925
2016-08-23	13.43	13.59	13.33	13.46	1655060
2016-08-24	13.00	13.45	12.81	12.89	3207509
2016-08-25	12.86	13.15	12.69	12.98	1808331
2016-08-26	12.98	13.52	12.95	13.13	1777259
2016-08-29	13.10	13.29	13.04	13.09	949847
2016-08-30	13.05	13.52	13.05	13.18	1484644
2016-08-31	13.08	13.17	12.78	12.89	2325085
2016-09-01	12.95	13.18	12.81	12.97	1938535
2016-09-02	12.82	13.22	12.82	13.14	1763475
2016-09-06	13.16	13.77	13.14	13.67	1831155
2016-09-07	13.41	13.73	13.38	13.42	1526602
2016-09-08	13.35	13.73	13.03	13.67	1564179
2016-09-09	13.50	13.77	13.04	13.04	1714150
2016-09-12	12.91	13.17	12.75	13.02	1324374
2016-09-13	12.87	12.97	12.42	12.66	2210677
2016-09-14	12.50	12.68	11.93	12.12	2821626
2016-09-15	12.09	12.29	12.06	12.14	1900973
2016-09-16	12.05	12.11	11.72	11.85	2566118
2016-09-19	11.87	12.17	11.86	12.02	1402188
2016-09-20	12.20	12.20	11.84	12.04	1121273
2016-09-21	12.09	12.48	12.05	12.37	2414792
2016-09-22	12.50	12.58	12.20	12.56	1254475
2016-09-23	12.69	13.20	12.48	12.96	2179087
2016-09-26	12.87	12.94	12.56	12.67	918100
2016-09-27	12.60	13.28	12.60	13.17	1313491
2016-09-28	13.32	13.87	13.27	13.61	2207597
2016-09-29	13.68	14.29	13.63	14.12	2809596
2016-09-30	13.94	14.17	13.68	13.74	1910979
2016-10-03	13.68	14.13	13.66	13.98	1527413
2016-10-04	14.00	14.12	13.68	13.77	1132966
2016-10-05	13.93	14.85	13.88	14.71	3021338
2016-10-06	14.84	15.08	14.46	14.84	2050436
2016-10-07	14.81	14.81	14.25	14.35	1677738
2016-10-10	14.48	14.76	14.42	14.66	1631522
2016-10-11	14.67	14.83	14.12	14.52	1725081
2016-10-12	14.40	14.84	14.32	14.71	1233731
2016-10-13	14.52	15.28	14.27	15.09	2079547
2016-10-14	15.20	15.45	14.82	14.99	1436451
2016-10-17	15.00	15.03	14.60	14.70	848750
2016-10-18	14.93	14.99	14.75	14.87	648834
2016-10-19	14.89	15.65	14.75	15.53	2468367
2016-10-20	15.36	15.79	15.28	15.70	1294427
2016-10-21	15.65	15.94	15.54	15.75	1055450
2016-10-24	15.92	15.95	15.35	15.46	884700
2016-10-25	15.46	15.56	15.09	15.22	766455
2016-10-26	15.05	15.49	15.04	15.30	734778
2016-10-27	15.35	15.50	14.94	14.99	907607
2016-10-28	14.91	15.12	14.70	14.76	810100
2016-10-31	14.56	14.76	14.26	14.44	848777
2016-11-01	14.52	14.84	14.37	14.66	878291
2016-11-02	14.52	14.75	14.37	14.42	881407
2016-11-03	14.20	14.39	12.74	12.87	3081466
2016-11-04	12.91	12.91	12.08	12.30	3138004
2016-11-07	12.71	12.99	12.65	12.76	1720378
2016-11-08	13.99	13.99	12.70	13.31	1633039
2016-11-09	11.58	12.40	10.25	11.52	8055577
2016-11-10	11.97	11.97	10.95	11.51	3326749
2016-11-11	11.30	11.78	11.06	11.78	1716520
2016-11-14	11.75	12.18	11.60	11.90	1096018
2016-11-15	11.99	12.01	11.52	11.73	1136369
2016-11-16	12.05	12.08	11.63	11.81	1138597
2016-11-17	11.45	11.98	11.27	11.68	1706794
2016-11-18	11.58	11.75	11.45	11.70	1276428
2016-11-21	11.50	11.73	10.52	10.68	5759025
2016-11-22	10.57	10.93	10.36	10.65	2772969
2016-11-23	10.53	10.84	10.36	10.83	1709255
2016-11-25	10.82	11.73	10.82	11.58	1840698
2016-11-28	11.57	11.69	11.44	11.52	1313876
2016-11-29	11.44	11.60	11.20	11.37	1425022
2016-11-30	11.57	11.63	11.26	11.53	1193733
2016-12-01	11.66	11.70	11.18	11.28	1283665
2016-12-02	11.24	11.39	11.02	11.07	1257820
2016-12-05	11.33	11.99	11.11	11.79	2217964
2016-12-06	11.64	12.20	11.64	11.99	1553574
2016-12-07	12.05	13.25	11.88	12.72	2823985
2016-12-08	12.57	12.84	12.44	12.65	1245180
2016-12-09	12.66	13.21	12.58	12.78	1279339
2016-12-12	13.00	13.11	12.52	12.68	955543
2016-12-13	12.72	12.77	12.12	12.41	1398894
2016-12-14	12.34	12.49	12.07	12.16	1082729
2016-12-15	12.09	12.31	11.87	12.22	853841
2016-12-16	12.29	12.74	12.17	12.50	1481723
2016-12-19	12.62	12.79	12.42	12.71	1086073
2016-12-20	12.75	12.88	12.35	12.53	1029898
2016-12-21	12.52	12.70	12.32	12.32	577678
2016-12-22	12.31	12.64	12.23	12.57	934484
2016-12-23	12.47	12.63	12.30	12.33	476043
2016-12-27	12.37	13.37	12.37	13.12	2035162
2016-12-28	13.19	13.26	12.39	12.42	1646941
2016-12-29	12.42	12.68	12.09	12.17	949147
2016-12-30	12.19	12.39	12.06	12.18	905658
2017-01-03	12.35	12.75	12.23	12.67	1082191
2017-01-04	12.65	12.99	12.65	12.85	972262
2017-01-05	12.85	12.98	12.57	12.72	696125
2017-01-06	12.65	12.89	12.52	12.70	644836
2017-01-09	12.68	12.77	12.48	12.61	493944
2017-01-10	12.67	12.77	12.49	12.58	381095
2017-01-11	12.54	13.17	12.54	12.84	1129043
2017-01-12	12.83	12.86	12.13	12.40	1552886
2017-01-13	12.43	12.95	12.38	12.45	1216522
2017-01-17	12.49	12.90	12.40	12.63	1147188
2017-01-18	12.67	12.81	12.33	12.44	831713
2017-01-19	12.45	12.73	12.42	12.49	774714
2017-01-20	12.60	12.72	12.44	12.54	716263
2017-01-23	12.49	12.70	12.22	12.63	1063036
2017-01-24	12.65	12.85	12.47	12.49	952894
2017-01-25	12.49	12.85	12.45	12.58	1026253
2017-01-26	12.58	12.80	12.48	12.53	841346
2017-01-27	12.50	12.73	12.50	12.58	807961
2017-01-30	12.50	12.57	11.68	11.75	2134079
2017-01-31	11.70	11.72	11.21	11.71	1563467
2017-02-01	11.81	11.97	11.65	11.96	847295
2017-02-02	11.89	12.05	11.70	11.85	756914
2017-02-03	11.82	12.24	11.82	12.16	983259
2017-02-06	12.12	12.23	11.89	12.10	587337
2017-02-07	12.13	12.18	11.82	12.02	892324
2017-02-08	11.93	11.99	11.75	11.95	797930
2017-02-09	11.92	12.12	11.74	12.02	1051526
2017-02-10	12.09	12.54	12.02	12.47	1349751
2017-02-13	12.47	13.27	12.47	13.11	1644904
2017-02-14	13.08	13.67	12.87	13.63	1290629
2017-02-15	13.64	13.88	13.49	13.79	1181750
2017-02-16	13.66	13.94	13.26	13.41	933101
2017-02-17	13.27	14.29	13.16	14.12	1863569
2017-02-21	14.30	15.85	14.15	15.36	3888940
2017-02-22	14.97	14.99	13.98	14.08	3546625
2017-02-23	14.30	14.79	14.11	14.70	1888784
2017-02-24	14.40	14.93	14.26	14.80	1441710
2017-02-27	14.74	15.15	14.50	15.13	1143635
2017-02-28	14.93	15.00	14.45	14.72	1456798
2017-03-01	14.94	14.98	14.33	14.45	1113950
2017-03-02	14.45	14.93	14.38	14.67	1354854
2017-03-03	14.65	14.74	14.47	14.50	695654
2017-03-06	14.54	14.54	13.54	13.74	1592541
2017-03-07	13.72	13.72	13.32	13.38	1091407
2017-03-08	13.34	13.68	13.23	13.43	1039113
2017-03-09	13.39	13.55	13.17	13.28	656798
2017-03-10	13.40	13.53	13.27	13.47	714477
2017-03-13	13.50	13.72	13.37	13.72	600996
2017-03-14	13.70	13.79	13.38	13.58	819886
2017-03-15	13.65	14.01	13.56	13.91	1086816
2017-03-16	14.15	14.61	14.13	14.26	988649
2017-03-17	14.28	14.30	13.67	13.74	937239
2017-03-20	13.74	13.76	13.23	13.55	1431339
2017-03-21	12.88	13.23	12.05	12.33	5431928
2017-03-22	12.38	12.45	11.73	11.96	2666201
2017-03-23	11.85	11.97	11.52	11.64	2434425
2017-03-24	11.67	11.68	11.09	11.15	3143114
2017-03-27	11.02	11.40	10.86	11.33	1698300
2017-03-28	11.31	11.69	11.31	11.57	1494905
2017-03-29	11.58	11.81	11.50	11.56	1016232
2017-03-30	11.56	11.88	11.52	11.81	1333341
2017-03-31	11.82	12.36	11.73	12.27	1475249
2017-04-03	12.30	12.46	12.11	12.23	845224
2017-04-04	12.21	12.57	12.12	12.35	954898
2017-04-05	12.49	12.65	12.27	12.30	797338
2017-04-06	12.21	12.73	12.16	12.65	931902
2017-04-07	12.64	12.78	12.48	12.68	572073
2017-04-10	12.73	13.35	12.64	13.16	819894
2017-04-11	13.16	13.23	12.85	13.08	661052
2017-04-12	13.04	13.07	12.73	12.79	792051
2017-04-13	12.75	12.92	12.57	12.72	414388
2017-04-17	13.35	13.56	13.08	13.42	1164978
2017-04-18	13.31	13.49	13.24	13.44	1061467
2017-04-19	13.45	13.66	13.36	13.46	822118
2017-04-20	13.56	13.78	13.47	13.51	801261
2017-04-21	13.50	13.62	13.34	13.40	707655
2017-04-24	13.62	13.92	13.46	13.68	873312
2017-04-25	13.69	14.00	13.57	13.93	838307
2017-04-26	13.92	14.33	13.86	13.97	1485713
2017-04-27	14.01	14.08	13.57	13.68	1107561
2017-04-28	13.72	13.76	12.98	13.30	1523251
2017-05-01	13.36	13.48	13.07	13.09	929379
2017-05-02	13.11	13.26	12.99	13.24	914928
2017-05-03	13.47	13.97	13.33	13.50	1337536
2017-05-04	13.50	13.50	12.68	12.71	1490561
2017-05-05	12.77	13.34	12.63	13.31	2516746
2017-05-08	13.30	13.53	13.16	13.45	817399
2017-05-09	13.43	13.80	13.21	13.74	1015091
2017-05-10	13.71	13.83	13.37	13.69	1402330
2017-05-11	13.63	13.65	12.95	13.27	1313872
2017-05-12	13.25	13.30	12.82	13.11	888138
2017-05-15	13.30	13.65	13.23	13.24	1015598
2017-05-16	13.10	13.21	12.69	12.94	1380822
2017-05-17	12.72	12.89	12.19	12.28	1237026
2017-05-18	12.25	12.53	12.07	12.53	1020918
2017-05-19	12.62	13.14	12.58	12.98	1092060
2017-05-22	13.00	13.22	12.40	13.01	861812
2017-05-23	12.97	13.72	12.97	13.27	1643722
2017-05-24	13.21	13.45	13.10	13.30	756964
2017-05-25	13.41	13.95	13.33	13.72	1562945
2017-05-26	13.45	13.56	12.99	13.24	1037486
2017-05-30	13.02	13.87	13.00	13.54	1164794
2017-05-31	13.55	13.61	12.67	12.81	2073117
2017-06-01	12.85	13.26	12.78	12.91	1278108
2017-06-02	12.71	12.90	12.34	12.80	1379965
2017-06-05	12.74	12.89	12.58	12.69	1380750
2017-06-06	12.32	13.14	12.32	12.59	2511861
2017-06-07	12.67	12.83	12.47	12.55	1090145
2017-06-08	12.53	12.91	12.24	12.88	1305408
2017-06-09	12.66	13.07	12.36	12.63	1158045
2017-06-12	12.39	13.12	12.35	12.82	911286
2017-06-13	12.83	13.15	12.83	13.14	798042
2017-06-14	13.16	13.21	12.83	12.95	613818
2017-06-15	12.69	12.79	12.50	12.65	782129
2017-06-16	12.62	12.86	12.55	12.80	602978
2017-06-19	12.90	13.13	12.84	13.03	641679
2017-06-20	12.98	13.10	12.82	13.05	681478
2017-06-21	13.11	14.05	13.10	13.99	1845068
2017-06-22	14.07	15.69	13.99	15.07	4889830
2017-06-23	14.99	16.00	14.65	15.78	3547620
2017-06-26	16.00	16.11	15.49	15.62	2149569
2017-06-27	15.62	15.63	15.15	15.39	1534135
2017-06-28	15.50	16.38	15.23	15.98	2466154
2017-06-29	16.00	16.08	15.73	15.99	1327783
2017-06-30	16.03	16.16	15.59	15.92	949496
2017-07-03	16.10	16.35	15.95	16.00	954116
2017-07-05	15.95	16.06	15.38	15.46	1586426
2017-07-06	15.28	15.64	15.09	15.24	930205
2017-07-07	15.23	15.69	15.15	15.56	1007637
2017-07-10	15.58	15.89	15.58	15.67	559060
2017-07-11	15.71	15.88	15.41	15.73	585950
2017-07-12	15.92	16.62	15.72	16.37	2145334
2017-07-13	16.35	16.49	16.09	16.34	767582
2017-07-14	16.36	17.00	16.34	16.83	1362582
2017-07-17	16.91	17.04	16.57	16.62	998525
2017-07-18	16.54	17.04	16.35	16.75	1644910
2017-07-19	17.11	18.12	17.05	17.42	3572892
2017-07-20	17.40	17.42	16.78	17.02	1795517
2017-07-21	16.97	17.00	16.36	16.59	1752559
2017-07-24	16.61	16.85	16.48	16.72	674505
2017-07-25	16.83	16.96	16.56	16.57	921442
2017-07-26	16.70	16.79	16.30	16.55	925999
2017-07-27	16.55	16.85	16.16	16.34	944530
2017-07-28	16.95	17.00	16.49	16.78	1008115
2017-07-31	16.82	16.99	16.48	16.94	762928
2017-08-01	17.00	17.11	16.78	16.99	990419
2017-08-02	16.84	16.85	16.23	16.50	1408018
2017-08-03	16.58	17.08	16.50	16.61	839583
2017-08-04	16.63	16.79	16.51	16.71	626236
2017-08-07	16.75	17.84	16.72	17.63	1742897
2017-08-08	17.63	17.92	17.32	17.43	1542613
2017-08-09	17.33	17.50	16.98	17.21	756871
2017-08-10	17.03	17.08	16.46	16.55	938237
2017-08-11	16.55	17.38	16.45	17.20	1399060
2017-08-14	16.31	16.80	15.71	16.64	3754073
2017-08-15	16.83	17.20	16.63	16.94	1535091
2017-08-16	16.80	17.52	16.77	16.97	1529480
2017-08-17	16.92	17.18	16.31	16.40	1019901
2017-08-18	16.46	16.80	16.43	16.63	1007123
2017-08-21	16.00	16.25	14.84	14.99	3122608
2017-08-22	15.32	15.45	14.94	15.07	1167811
2017-08-23	15.00	15.57	14.99	15.18	1007588
2017-08-24	15.21	15.69	15.18	15.57	1049905
2017-08-25	15.65	15.80	15.15	15.47	1339411
2017-08-28	15.47	15.49	15.14	15.38	633645
2017-08-29	15.13	15.64	14.97	15.53	609735
2017-08-30	15.56	15.79	15.50	15.61	558383
2017-08-31	15.58	15.77	15.47	15.71	833665
2017-09-01	15.78	16.15	15.78	16.10	642914
2017-09-05	15.96	16.08	15.64	16.00	778889
2017-09-06	16.02	16.38	15.81	16.04	942757
2017-09-07	16.05	16.35	15.97	16.35	427854
2017-09-08	16.31	16.90	16.21	16.30	1282554
2017-09-11	16.50	16.72	16.37	16.65	746313
2017-09-12	16.62	16.68	16.23	16.50	1339976
2017-09-13	16.28	16.67	16.07	16.52	709676
2017-09-14	16.50	17.33	16.39	17.30	1700354
2017-09-15	17.33	17.91	17.26	17.27	3037266
2017-09-18	17.46	17.59	16.64	16.80	1653702
2017-09-19	16.76	16.95	16.47	16.71	688768
2017-09-20	16.68	16.77	15.78	16.02	2424929
2017-09-21	16.06	16.06	15.65	15.86	1632135
2017-09-22	15.75	16.79	15.15	16.46	3701024
2017-09-25	16.30	16.58	15.92	16.04	1380012
2017-09-26	16.21	16.42	15.75	16.07	1196971
2017-09-27	16.14	16.86	16.12	16.73	1175694
2017-09-28	16.73	16.87	16.50	16.82	836979
2017-09-29	16.77	17.19	16.70	16.84	1078764
2017-10-02	16.73	17.00	16.43	16.70	1216870
2017-10-03	16.70	16.86	16.63	16.74	453768
2017-10-04	16.79	16.85	16.58	16.74	429573
2017-10-05	16.76	16.82	16.43	16.53	482885
2017-10-06	16.40	16.64	16.40	16.53	350461
2017-10-09	16.51	16.59	15.81	15.95	956823
2017-10-10	16.05	16.08	15.65	15.94	655927
2017-10-11	15.93	15.99	15.61	15.75	573570
2017-10-12	15.75	16.28	15.62	16.06	768737
2017-10-13	16.12	16.60	16.11	16.26	819346
2017-10-16	16.42	16.56	15.93	15.99	872782
2017-10-17	16.07	16.10	15.60	15.98	791172
2017-10-18	15.88	16.43	15.73	15.75	871421
2017-10-19	15.61	15.86	15.42	15.75	593425
2017-10-20	15.86	15.98	15.80	15.94	486609
2017-10-23	16.00	16.54	16.00	16.42	1074312
2017-10-24	16.47	16.98	16.47	16.68	1005323
2017-10-25	16.65	16.70	16.00	16.12	956922
2017-10-26	16.21	16.49	15.90	16.11	645682
2017-10-27	16.37	17.05	16.17	16.92	1965148
2017-10-30	16.95	17.46	16.81	17.42	1207729
2017-10-31	17.47	17.66	17.11	17.61	1535660
2017-11-01	17.75	18.05	17.49	17.75	1377963
2017-11-02	17.85	18.68	17.85	18.49	1489642
2017-11-03	18.66	18.89	18.31	18.79	990914
2017-11-06	18.79	19.09	18.61	18.76	1248038
2017-11-07	18.77	18.93	18.47	18.76	1203076
2017-11-08	18.84	18.95	18.64	18.87	1262980
2017-11-09	18.00	18.08	16.70	16.84	3946918
2017-11-10	17.38	18.14	17.27	17.79	3177782
2017-11-13	17.73	18.10	17.40	17.73	1206061
2017-11-14	17.47	17.75	16.99	17.45	973303
2017-11-15	17.58	17.65	17.24	17.46	1044772
2017-11-16	17.42	17.79	17.27	17.55	687045
2017-11-17	17.84	17.90	17.55	17.79	1115758
2017-11-20	17.73	18.15	17.71	18.13	1011973
2017-11-21	18.13	18.30	17.91	18.09	727900
2017-11-22	18.15	18.27	17.86	18.15	1049253
2017-11-24	18.16	18.30	18.02	18.07	363471
2017-11-27	18.07	18.26	18.00	18.21	660153
2017-11-28	18.25	18.49	18.18	18.37	756594
2017-11-29	18.38	18.52	17.63	17.73	1044728
2017-11-30	17.82	18.02	17.40	17.97	944458
2017-12-01	17.90	18.28	17.56	17.97	959553
2017-12-04	18.10	18.10	16.04	16.12	3081012
2017-12-05	16.15	16.70	16.15	16.50	1279480
2017-12-06	16.31	16.74	16.14	16.56	951519
2017-12-07	16.60	17.21	16.53	17.12	1431569
2017-12-08	17.31	17.50	17.22	17.25	946409
2017-12-11	18.12	18.40	17.65	17.79	4828568
2017-12-12	17.40	17.95	17.39	17.81	1429615
2017-12-13	17.84	17.95	17.48	17.60	806975
2017-12-14	17.47	17.72	17.47	17.69	727296
2017-12-15	17.45	17.76	17.33	17.36	1087225
2017-12-18	17.34	17.60	17.27	17.55	850571
2017-12-19	17.55	17.60	17.28	17.41	609092
2017-12-20	17.46	17.58	17.05	17.15	647117
2017-12-21	17.25	17.38	17.14	17.19	548790
2017-12-22	17.15	17.16	16.92	17.10	482531
2017-12-26	16.96	17.00	16.67	16.88	515933
2017-12-27	16.85	17.19	16.75	17.15	572173
2017-12-28	17.19	17.19	16.85	16.90	550429
2017-12-29	17.01	17.14	16.75	16.86	732014
2018-01-02	16.98	17.16	16.88	17.14	736138
2018-01-03	17.18	17.20	16.83	17.07	987611
2018-01-04	17.13	17.16	16.78	17.06	799063
2018-01-05	17.00	17.19	16.90	17.01	768883
2018-01-08	17.03	17.20	16.85	17.10	727053
2018-01-09	17.08	17.09	16.72	16.95	725498
2018-01-10	16.80	16.95	16.73	16.93	576459
2018-01-11	16.99	17.47	16.82	17.30	934011
2018-01-12	17.10	17.10	16.47	16.55	1833928
2018-01-16	16.57	16.70	16.22	16.39	1253567
2018-01-17	16.50	16.54	16.20	16.32	683364
2018-01-18	16.25	16.32	15.85	15.86	1022687
2018-01-19	15.96	15.96	15.70	15.80	669806
2018-01-22	15.87	16.20	15.64	15.77	617281
2018-01-23	15.89	16.10	15.40	15.64	1310391
2018-01-24	15.57	15.70	15.21	15.54	763878
2018-01-25	15.62	16.11	15.55	15.94	1088803
2018-01-26	16.08	16.20	15.83	16.05	481742
2018-01-29	16.00	16.18	15.89	16.03	486171
2018-01-30	15.84	15.98	15.58	15.61	594702
2018-01-31	15.68	15.90	15.37	15.41	570329
2018-02-01	15.74	15.74	15.35	15.51	535973
2018-02-02	15.40	15.55	15.15	15.41	1027448
2018-02-05	15.25	15.62	15.14	15.34	1141078
2018-02-06	15.00	15.59	14.99	15.44	820346
2018-02-07	15.24	15.50	15.23	15.43	721473
2018-02-08	15.48	15.69	15.08	15.15	986153
2018-02-09	15.23	15.39	14.45	14.89	1117891
2018-02-12	14.96	15.55	14.96	15.51	732712
2018-02-13	15.53	15.87	15.50	15.83	548154
2018-02-14	15.68	15.95	15.63	15.78	457736
2018-02-15	15.91	15.97	15.51	15.87	529896
2018-02-16	15.86	15.92	15.66	15.73	293561
2018-02-20	15.75	15.85	15.61	15.73	344107
2018-02-21	15.79	15.90	15.64	15.64	307974
2018-02-22	15.68	15.85	15.45	15.55	313382
2018-02-23	15.54	15.66	15.34	15.46	257925
2018-02-26	15.59	15.86	15.50	15.79	351344
2018-02-27	15.80	15.81	15.35	15.52	533928
2018-02-28	15.58	15.76	15.48	15.70	486102
2018-03-01	15.71	16.00	15.49	15.77	680220
2018-03-02	15.58	15.88	15.33	15.85	325894
2018-03-05	15.83	16.27	15.79	16.23	686981
2018-03-06	16.28	16.50	16.12	16.41	412974
2018-03-07	16.30	16.50	16.15	16.40	343058
2018-03-08	16.44	16.52	16.24	16.46	588677
2018-03-09	16.50	16.53	16.16	16.19	534996
2018-03-12	16.17	16.51	16.17	16.19	379718
2018-03-13	16.39	16.41	16.06	16.13	445490
2018-03-14	16.13	16.20	15.87	15.96	298959
2018-03-15	16.04	16.04	15.68	15.74	359000
2018-03-16	15.50	15.69	15.34	15.49	819518
2018-03-19	16.34	16.94	15.95	16.60	2546130
2018-03-20	16.61	16.78	16.47	16.72	1523975
2018-03-21	16.77	17.20	16.77	17.15	1253578
2018-03-22	17.00	17.13	16.60	16.94	952351
2018-03-23	16.92	17.29	16.72	17.08	742996
2018-03-26	17.22	17.60	17.08	17.51	783290
2018-03-27	16.63	17.30	16.27	16.48	1177213
2018-03-28	16.53	16.70	15.78	15.92	736972
2018-03-29	16.05	16.47	15.98	16.27	287078
2018-04-02	16.11	16.41	16.03	16.30	494245
2018-04-03	16.39	16.52	15.78	15.85	812247
2018-04-04	15.75	16.02	15.53	15.98	588194
2018-04-05	16.02	16.48	16.00	16.31	860108
2018-04-06	16.23	16.70	15.95	16.13	521303
2018-04-09	16.20	16.43	16.00	16.02	592515
2018-04-10	16.20	16.28	16.04	16.05	541325
2018-04-11	16.04	16.25	16.00	16.13	272807
2018-04-12	16.17	16.23	16.06	16.16	352125
2018-04-13	16.16	16.47	15.95	16.20	306165
2018-04-16	16.16	16.30	15.81	16.05	280822
2018-04-17	16.12	16.28	15.86	16.14	397565
2018-04-18	16.18	16.61	16.18	16.25	730372
2018-04-19	16.15	16.16	15.88	16.05	524872
2018-04-20	16.06	16.07	15.75	15.89	620131
2018-04-23	15.94	15.94	15.49	15.53	547516
2018-04-24	15.53	15.67	15.15	15.36	621278
2018-04-25	15.30	15.33	14.88	15.13	530204
2018-04-26	15.18	15.44	15.09	15.30	371155
2018-04-27	15.48	16.08	15.45	15.90	587953
2018-04-30	15.85	15.95	15.35	15.63	516206
2018-05-01	15.58	15.66	15.34	15.39	263890
2018-05-02	15.40	15.66	15.40	15.48	362033
2018-05-03	15.43	15.51	15.00	15.14	259286
2018-05-04	15.11	15.55	15.08	15.32	368307
2018-05-07	15.38	15.81	15.38	15.75	604051
2018-05-08	15.79	15.85	15.52	15.72	344385
2018-05-09	15.76	16.32	15.55	16.26	653471
2018-05-10	16.41	16.77	16.33	16.73	709526
2018-05-11	16.74	16.87	16.45	16.65	453619
2018-05-14	16.75	17.10	16.65	16.71	494437
2018-05-15	16.71	16.91	16.50	16.79	650801
2018-05-16	16.51	17.56	16.10	17.56	1689341
2018-05-17	17.59	17.75	17.28	17.45	730375
2018-05-18	17.29	17.59	17.13	17.24	477302
2018-05-21	17.30	17.97	17.30	17.73	1058494
2018-05-22	17.78	17.81	17.15	17.18	479972
2018-05-23	17.03	17.27	16.62	16.92	667692
2018-05-24	16.82	16.92	16.48	16.72	561901
2018-05-25	16.61	16.79	16.37	16.68	355713
2018-05-29	16.31	17.02	16.27	16.94	440656
2018-05-30	16.88	17.03	16.70	16.89	433810
2018-05-31	16.82	16.89	16.31	16.61	756436
2018-06-01	16.65	16.75	15.55	15.69	1435705
2018-06-04	15.25	15.37	13.36	13.52	4484637
2018-06-05	13.51	13.57	13.00	13.09	2559252
2018-06-06	13.07	13.34	12.28	12.44	2957629
2018-06-07	12.87	12.92	12.04	12.24	2775422
2018-06-08	12.25	12.68	12.24	12.34	2110756
2018-06-11	12.35	12.42	12.06	12.20	2215741
2018-06-12	12.25	12.76	12.25	12.40	1786803
2018-06-13	12.40	12.57	12.30	12.37	1209673
2018-06-14	12.44	12.60	12.40	12.46	1072140
2018-06-15	12.35	12.43	11.37	11.95	3873198
2018-06-18	11.61	12.05	11.60	11.97	1339012
2018-06-19	11.68	11.89	11.60	11.87	1427287
2018-06-20	11.88	12.45	11.79	12.29	1528226
2018-06-21	12.20	12.67	12.20	12.41	1442525
2018-06-22	12.48	12.75	12.35	12.49	1340998
2018-06-25	12.39	12.62	12.14	12.39	1275110
2018-06-26	12.21	12.24	11.71	12.15	1097568
2018-06-27	12.24	12.31	11.91	11.92	591897
2018-06-28	11.90	12.37	11.76	12.32	905916
2018-06-29	12.32	12.37	12.11	12.24	589341
2018-07-02	12.11	12.67	12.11	12.47	650939
2018-07-03	12.60	12.68	12.17	12.20	364277
2018-07-05	12.26	12.58	12.22	12.41	502595
2018-07-06	12.39	12.88	12.39	12.76	845094
2018-07-09	12.92	13.18	12.81	13.07	674442
2018-07-10	13.10	13.28	13.04	13.22	538096
2018-07-11	13.16	13.22	12.95	13.02	455450
2018-07-12	13.09	13.12	12.93	13.06	294443
2018-07-13	13.03	13.23	12.84	13.10	550423
2018-07-16	13.14	13.20	12.81	12.85	422968
2018-07-17	12.80	12.96	12.54	12.67	924669
2018-07-18	12.65	12.97	12.51	12.83	427790
2018-07-19	12.75	13.20	12.73	13.07	818335
2018-07-20	13.08	13.12	12.75	12.78	595274
2018-07-23	12.74	12.82	12.47	12.56	610659
2018-07-24	12.65	13.08	12.60	13.04	597943
2018-07-25	13.08	13.43	12.93	13.38	752394
2018-07-26	13.29	13.50	13.29	13.36	531438
2018-07-27	13.33	13.43	13.13	13.18	424338
2018-07-30	13.25	13.39	12.86	13.15	560003
2018-07-31	13.15	13.60	13.15	13.48	790054
2018-08-01	13.54	13.79	13.34	13.75	509472
2018-08-02	13.62	14.09	13.62	13.99	770242
2018-08-03	13.98	14.04	13.56	13.72	480418
2018-08-06	13.71	13.86	13.62	13.77	263788
2018-08-07	13.84	14.68	13.84	14.48	1159164
2018-08-08	14.49	14.80	14.49	14.72	1016867
2018-08-09	14.68	14.98	14.40	14.45	715811
2018-08-10	14.39	14.42	14.08	14.28	535796
2018-08-13	14.20	14.25	13.48	13.58	967946
2018-08-14	12.49	13.73	12.30	13.31	1725929
2018-08-15	12.89	13.62	12.64	13.19	1328063
2018-08-16	13.17	13.53	12.93	13.11	750093
2018-08-17	13.11	13.35	12.94	13.11	742413
2018-08-20	13.14	13.31	12.97	13.13	763591
2018-08-21	13.08	13.35	13.03	13.09	609239
2018-08-22	13.13	13.28	13.10	13.18	508296
2018-08-23	13.21	13.46	13.18	13.41	542277
2018-08-24	13.47	13.95	13.43	13.86	1277867
2018-08-27	13.84	14.27	13.78	13.94	522549
2018-08-28	14.06	14.15	13.48	13.72	1157071
2018-08-29	14.25	15.30	14.20	14.80	2610882
2018-08-30	14.80	15.18	14.08	14.18	1212550
2018-08-31	14.13	14.39	14.13	14.36	498734
2018-09-04	14.36	14.56	14.25	14.51	794912
2018-09-05	14.44	14.44	14.03	14.42	330641
2018-09-06	14.38	14.49	14.17	14.32	370309
2018-09-07	14.31	14.67	14.24	14.65	759925
2018-09-10	14.67	14.86	14.43	14.69	531384
2018-09-11	14.63	14.80	14.50	14.72	364400
2018-09-12	14.65	15.00	14.53	14.94	390365
2018-09-13	14.86	15.10	14.64	14.66	338173
2018-09-14	14.69	14.75	14.52	14.62	460373
2018-09-17	14.61	14.73	14.42	14.66	375289
2018-09-18	14.66	15.05	14.65	14.88	321825
2018-09-19	14.80	15.05	14.67	14.94	228112
2018-09-20	14.90	15.44	14.90	15.33	632207
2018-09-21	15.35	15.52	14.67	14.72	774357
2018-09-24	14.73	15.13	14.70	14.82	240718
2018-09-25	14.78	14.84	14.54	14.66	270046
2018-09-26	14.69	14.95	14.43	14.53	365624
2018-09-27	14.44	14.60	14.31	14.46	470885
2018-09-28	14.47	14.72	14.32	14.50	739923
2018-10-01	14.75	14.86	14.36	14.40	284682
2018-10-02	14.41	14.62	14.26	14.45	749442
2018-10-03	14.44	14.66	14.30	14.62	416926
2018-10-04	14.63	14.63	14.31	14.52	573487
2018-10-05	14.48	14.49	13.96	14.21	449465
2018-10-08	14.22	14.35	13.91	14.25	484590
2018-10-09	14.26	14.63	14.13	14.52	433758
2018-10-10	14.51	14.73	14.04	14.20	502984
2018-10-11	14.19	14.28	13.56	13.83	665409
2018-10-12	14.07	14.48	14.02	14.27	631239
2018-10-15	14.26	14.73	14.23	14.66	632582
2018-10-16	14.73	15.32	14.72	15.16	705606
2018-10-17	15.22	15.25	14.57	14.97	764621
2018-10-18	14.94	15.23	14.77	15.02	593683
2018-10-19	15.10	15.43	15.02	15.02	537900
2018-10-22	14.40	14.67	13.41	13.94	2136128
2018-10-23	13.73	13.80	13.42	13.64	1351150
2018-10-24	13.59	13.61	13.08	13.10	568223
2018-10-25	13.16	13.40	12.77	13.08	805906
2018-10-26	12.83	13.30	12.69	13.00	575010
2018-10-29	13.10	13.29	12.85	13.14	889474
2018-10-30	13.07	14.06	12.96	13.96	558755
2018-10-31	14.20	14.79	14.03	14.30	851006
2018-11-01	13.95	14.57	13.34	14.53	944832
2018-11-02	14.57	14.97	14.43	14.60	460824
2018-11-05	14.99	14.99	13.84	14.16	2187396
2018-11-06	14.09	14.19	13.36	13.78	661073
2018-11-07	13.96	14.88	13.96	14.61	1151918
2018-11-08	14.62	14.73	13.93	14.32	710181
2018-11-09	14.23	14.34	13.90	14.27	382536
2018-11-12	14.27	14.27	13.72	13.86	624701
2018-11-13	13.90	14.19	13.24	13.40	576847
2018-11-14	13.46	14.10	13.43	13.71	847728
2018-11-15	14.49	15.36	13.81	15.23	2451213
2018-11-16	15.34	16.19	15.15	16.00	3023297
2018-11-19	16.03	16.50	15.86	16.32	1425843
2018-11-20	16.06	16.35	15.73	16.18	1092149
2018-11-21	16.27	16.69	15.95	16.50	844981
2018-11-23	16.33	16.95	16.22	16.55	519177
2018-11-26	16.81	17.16	16.63	16.69	1211970
2018-11-27	16.54	17.86	16.51	17.52	1403089
2018-11-28	17.56	17.97	17.49	17.75	1593414
2018-11-29	17.75	17.89	16.69	17.27	844390
2018-11-30	17.22	17.27	16.73	16.90	613497
2018-12-03	17.47	17.62	16.94	17.31	1197374
2018-12-04	16.95	17.13	16.44	16.49	865939
2018-12-06	16.18	16.55	15.91	16.47	785749
2018-12-07	16.56	16.73	16.08	16.27	541446
2018-12-10	16.20	16.68	16.02	16.42	690531
2018-12-11	16.70	17.00	15.94	16.08	683828
2018-12-12	16.33	16.90	16.13	16.81	603912
2018-12-13	17.08	17.11	16.42	16.85	580387
2018-12-14	16.25	16.90	16.03	16.66	451775
2018-12-17	16.37	16.66	15.91	16.01	518629
2018-12-18	16.45	16.80	16.33	16.47	555505
2018-12-19	16.48	16.60	16.10	16.10	414076
2018-12-20	16.10	16.37	15.25	15.38	904329
2018-12-21	15.37	15.42	14.25	14.32	1268237
2018-12-24	14.14	14.22	13.46	13.92	780971
2018-12-26	14.03	14.64	13.74	14.43	602323
2018-12-27	14.37	14.55	13.76	14.42	534164
2018-12-28	14.31	14.65	14.27	14.46	453106
2018-12-31	14.62	14.67	14.08	14.34	370675
2019-01-02	14.05	14.76	14.00	14.44	357508
2019-01-03	15.02	15.27	14.80	15.14	906775
2019-01-04	15.43	16.53	15.20	16.37	1127464
2019-01-07	16.06	17.40	15.96	16.80	855603
2019-01-08	16.98	17.42	16.82	17.13	557096
2019-01-09	17.26	17.64	17.13	17.21	726293
2019-01-10	17.06	17.79	16.80	17.62	610371
2019-01-11	17.47	17.85	17.36	17.66	537847
2019-01-14	17.66	18.15	17.54	17.70	1021491
2019-01-15	17.79	18.16	17.74	18.12	737187
2019-01-16	18.11	18.25	17.78	18.17	535565
2019-01-17	18.00	18.40	17.90	18.18	556037
2019-01-18	18.35	18.49	17.85	18.03	620993
2019-01-22	17.84	18.00	17.21	17.28	690640
2019-01-23	17.15	17.74	17.01	17.34	662198
2019-01-24	17.48	18.35	17.21	18.14	556433
2019-01-25	18.11	19.83	18.11	19.51	1129922
2019-01-28	19.50	20.68	19.40	20.53	1115778
2019-01-29	20.83	21.07	20.37	20.58	885751
2019-01-30	20.72	21.07	20.44	20.89	509659
2019-01-31	20.80	21.69	20.60	21.57	686937
2019-02-01	21.57	21.67	19.41	19.76	1547645
2019-02-04	19.91	20.36	19.66	19.97	579492
2019-02-05	19.95	20.33	19.48	19.79	484814
2019-02-06	20.95	22.19	20.85	20.95	2195267
2019-02-07	21.02	21.53	20.25	20.53	827979
2019-02-08	20.41	20.82	20.15	20.57	590199
2019-02-11	21.08	21.83	21.08	21.33	818203
2019-02-12	21.59	21.72	21.14	21.33	667109
2019-02-13	21.31	21.36	20.72	21.11	577546
2019-02-14	20.94	21.40	20.90	21.14	610893
2019-02-15	21.25	21.46	20.10	20.54	801751
2019-02-19	20.67	22.55	20.60	22.30	1623791
2019-02-20	22.50	22.83	21.37	21.55	1452180
2019-02-21	21.46	22.24	21.46	22.18	694400
2019-02-22	22.32	24.37	22.32	24.32	1746023
2019-02-25	24.65	25.02	23.16	23.60	1387204
2019-02-26	23.46	24.41	23.45	23.85	739924
2019-02-27	23.68	24.23	23.46	24.19	569574
2019-02-28	24.18	25.07	23.97	24.66	803486
2019-03-01	24.97	25.89	24.64	24.99	1208852
2019-03-04	25.20	25.24	23.86	24.43	690640
2019-03-05	24.35	24.62	23.97	24.21	373705
2019-03-06	24.04	24.22	23.19	23.55	705485
2019-03-07	23.53	23.93	22.75	23.30	560809
2019-03-08	23.00	23.48	22.08	23.07	710924
2019-03-11	23.24	23.75	23.07	23.56	702639
2019-03-12	23.60	24.00	23.37	23.63	769674
2019-03-13	23.72	23.90	23.26	23.66	1029792
2019-03-14	23.75	23.83	23.29	23.48	459712
2019-03-15	23.60	23.75	23.12	23.29	700645
2019-03-18	23.40	23.70	22.92	23.33	649718
2019-03-19	23.37	23.63	23.27	23.48	789985
2019-03-20	23.48	23.76	23.01	23.62	1319519
2019-03-21	21.54	21.54	19.10	19.28	5553952
2019-03-22	19.20	19.24	18.49	18.75	3732557
2019-03-25	18.74	18.82	18.14	18.52	1920094
2019-03-26	18.68	18.70	17.92	18.20	1052423
2019-03-27	18.16	18.45	17.63	18.30	792367
2019-03-28	18.23	18.85	18.14	18.78	830751
2019-03-29	18.81	19.12	18.41	18.63	598013
2019-04-01	18.75	19.19	18.64	19.09	672518
2019-04-02	19.01	19.25	18.40	18.99	775959
2019-04-03	19.13	19.35	18.71	19.14	580015
2019-04-04	19.15	19.25	18.91	19.14	372425
2019-04-05	19.30	19.54	19.22	19.32	558858
2019-04-08	19.30	19.55	19.06	19.45	350707
2019-04-09	19.45	19.54	18.85	18.92	666309
2019-04-10	19.01	19.37	18.43	18.81	682018
2019-04-11	18.72	18.87	18.25	18.46	629349
2019-04-12	18.55	19.10	18.44	18.82	1567859
2019-04-15	18.80	19.02	18.64	18.83	809964
2019-04-16	18.96	19.36	18.86	19.12	838062
2019-04-17	19.33	19.75	19.00	19.14	875948
2019-04-18	19.19	19.37	18.90	19.01	612095
2019-04-22	19.02	19.63	19.02	19.58	765288
2019-04-23	19.67	20.30	19.64	20.26	1530489
2019-04-24	20.25	20.75	20.16	20.18	893637
2019-04-25	20.06	20.46	19.93	20.06	580549
2019-04-26	20.08	20.31	20.00	20.27	517410
2019-04-29	20.58	20.59	19.95	20.03	426051
2019-04-30	19.92	20.07	19.59	19.98	544675
2019-05-01	20.18	20.83	20.13	20.63	873657
2019-05-02	20.65	20.91	20.20	20.40	622623
2019-05-03	20.50	21.46	20.38	21.45	1674358
2019-05-06	20.66	20.83	20.02	20.03	869554
2019-05-07	19.99	20.28	19.75	20.14	499220
2019-05-08	20.18	20.27	19.53	19.66	515962
2019-05-09	19.37	19.45	18.58	18.87	882680
2019-05-10	18.76	19.39	18.61	19.12	775658
2019-05-13	19.00	19.00	17.65	17.83	991935
2019-05-14	17.87	18.27	17.77	17.88	675662
2019-05-15	17.61	18.25	17.61	18.12	524933
2019-05-16	18.14	18.59	18.09	18.43	409481
2019-05-17	18.01	18.22	17.50	17.51	1106143
2019-05-20	17.38	17.62	16.90	17.44	579324
2019-05-21	17.67	18.23	17.67	17.94	509583
2019-05-22	17.84	18.11	17.70	17.93	581097
2019-05-23	17.75	17.88	17.01	17.38	759902
2019-05-24	17.50	17.75	17.41	17.62	454902
2019-05-28	17.65	18.04	17.40	17.77	498331
2019-05-29	17.69	17.86	17.35	17.69	831944
2019-05-30	18.42	20.09	18.42	19.41	1829427
2019-05-31	19.00	19.41	18.61	19.09	913808
2019-06-03	18.37	20.00	18.35	19.86	884539
2019-06-04	19.45	20.71	19.40	20.61	1219520
2019-06-05	20.34	20.88	20.25	20.86	962521
2019-06-06	20.62	21.42	20.50	21.21	794503
2019-06-07	21.23	21.53	21.09	21.32	800430
2019-06-10	21.29	21.75	21.23	21.31	538088
2019-06-11	21.33	21.47	20.59	21.13	604464
2019-06-12	20.74	21.48	20.56	21.21	1152063
2019-06-13	21.34	21.82	21.25	21.74	792925
2019-06-14	21.53	21.85	21.25	21.61	482335
2019-06-17	21.74	21.78	21.06	21.29	658073
2019-06-18	21.61	22.20	21.50	21.93	904746
2019-06-19	21.93	22.52	21.86	22.36	887548
2019-06-20	22.75	22.93	21.90	21.99	969103
2019-06-21	22.16	22.34	21.90	22.07	858421
2019-06-24	22.14	22.29	21.85	22.18	318077
2019-06-25	22.11	22.34	20.97	21.27	1063726
2019-06-26	21.43	21.85	21.21	21.31	390980
2019-06-27	21.40	22.14	21.18	22.00	799563
2019-06-28	22.04	22.24	21.53	21.83	641292
2019-07-01	22.21	22.77	22.09	22.27	572756
2019-07-02	22.22	22.49	22.01	22.34	605858
2019-07-03	22.45	22.59	22.00	22.12	1238786
2019-07-05	21.84	22.47	21.72	22.32	453124
2019-07-08	22.15	22.20	21.64	21.89	480414
2019-07-09	21.77	21.88	21.47	21.65	395307
2019-07-10	21.72	21.96	21.09	21.21	629095
2019-07-11	21.30	21.37	20.25	20.40	836412
2019-07-12	20.61	21.03	20.40	20.81	752049
2019-07-15	20.85	21.00	20.58	20.62	269029
2019-07-16	20.66	20.93	20.44	20.62	440262
2019-07-17	20.58	20.93	20.58	20.60	376484
2019-07-18	20.65	20.89	20.34	20.73	467113
2019-07-19	20.75	21.11	20.70	20.94	407146
2019-07-22	20.99	21.33	20.76	20.87	286240
2019-07-23	20.88	21.10	20.44	20.60	357516
2019-07-24	20.57	20.82	20.40	20.61	257807
2019-07-25	20.62	20.71	19.95	20.19	495058
2019-07-26	20.19	20.46	19.88	20.41	374086
2019-07-29	20.31	20.78	20.31	20.72	293833
2019-07-30	20.56	21.24	20.37	21.18	511234
2019-07-31	21.30	21.69	21.07	21.32	562131
2019-08-01	21.65	23.35	21.65	22.23	1224555
2019-08-02	22.30	22.55	21.55	21.80	507727
2019-08-05	21.21	21.34	20.10	20.52	729575
2019-08-06	21.02	21.29	20.68	20.92	399430
2019-08-07	20.99	21.79	20.80	21.74	560993
2019-08-08	21.72	22.29	21.52	22.26	447876
2019-08-09	22.06	22.21	21.69	21.86	443036
2019-08-12	21.55	21.66	21.10	21.28	449182
2019-08-13	21.17	21.95	21.04	21.86	474362
2019-08-14	21.35	21.56	20.35	20.60	1077511
2019-08-15	23.76	24.25	21.12	23.08	4383217
2019-08-16	23.48	23.97	23.04	23.39	1583263
2019-08-19	23.69	24.72	23.56	24.36	1622961
2019-08-20	24.20	24.30	23.87	24.03	583478
2019-08-21	24.53	24.82	24.30	24.50	664266
2019-08-22	24.49	24.56	23.72	23.77	603914
2019-08-23	23.48	23.74	22.63	22.74	664390
2019-08-26	23.06	23.31	22.90	23.09	365827
2019-08-27	23.11	23.40	22.32	22.56	742545
2019-08-28	22.74	23.27	22.51	23.14	537778
2019-08-29	23.38	23.78	23.13	23.29	470277
2019-08-30	23.62	23.87	22.97	23.39	492112
2019-09-03	23.14	23.40	22.89	23.17	810924
2019-09-04	23.41	23.56	23.13	23.27	464901
2019-09-05	23.58	23.81	22.85	23.06	602186
2019-09-06	23.24	23.34	22.52	22.72	513897
2019-09-09	22.78	22.96	21.35	21.41	788827
2019-09-10	21.34	21.51	20.14	21.20	993507
2019-09-11	21.39	21.71	21.00	21.20	516530
2019-09-12	21.39	21.58	20.66	21.16	568062
2019-09-13	21.38	21.50	21.11	21.31	472514
2019-09-16	21.54	22.04	21.32	21.46	685531
2019-09-17	21.46	22.25	21.31	21.91	801993
2019-09-18	21.89	21.97	21.25	21.69	443174
2019-09-19	21.73	22.31	21.61	22.07	588969
2019-09-20	22.08	22.40	21.88	22.16	680438
2019-09-23	22.16	22.90	22.16	22.67	766417
2019-09-24	22.80	22.92	20.99	21.26	1395908
2019-09-25	21.23	21.50	20.96	21.40	409623
2019-09-26	21.30	21.39	19.70	19.98	1078929
2019-09-27	20.06	20.27	19.30	19.43	852563
2019-09-30	19.45	19.54	18.70	18.88	1253646
2019-10-01	19.02	19.20	18.24	18.25	686882
2019-10-02	18.15	18.21	17.50	17.71	722599
2019-10-03	17.76	18.56	17.74	18.56	1081252
2019-10-04	18.51	18.88	18.19	18.68	553653
2019-10-07	18.00	18.50	17.86	18.14	1033183
2019-10-08	18.00	18.30	17.87	18.03	710686
2019-10-09	18.11	18.26	17.78	18.02	685153
2019-10-10	18.16	18.73	18.08	18.23	562314
2019-10-11	18.50	18.90	18.50	18.71	513024
2019-10-14	18.62	18.97	18.53	18.79	342540
2019-10-15	18.73	19.04	18.32	18.68	531394
2019-10-16	18.59	18.68	18.03	18.18	471325
2019-10-17	18.09	18.62	17.99	18.26	402413
2019-10-18	18.20	18.51	18.00	18.11	455513
2019-10-21	18.10	18.77	18.10	18.53	493151
2019-10-22	18.57	18.80	17.79	17.91	710327
2019-10-23	17.83	18.22	17.71	17.84	536089
2019-10-24	18.04	18.33	17.87	18.25	472352
2019-10-25	18.25	18.25	17.00	17.86	1137347
2019-10-28	18.02	18.19	17.64	17.68	737790
2019-10-29	17.71	18.06	17.56	17.70	517654
2019-10-30	17.65	17.75	17.07	17.25	903459
2019-10-31	17.27	17.41	16.82	17.07	752121
2019-11-01	17.18	17.66	17.05	17.48	530162
2019-11-04	17.60	17.66	17.14	17.16	592958
2019-11-05	17.23	17.40	16.93	17.35	690191
2019-11-06	17.31	17.57	16.72	16.97	744552
2019-11-07	17.18	17.54	17.05	17.12	873651
2019-11-08	17.02	17.13	16.77	16.90	542048
2019-11-11	16.84	17.25	16.69	16.87	752781
2019-11-12	17.00	17.74	16.92	17.51	1740819
2019-11-13	16.31	17.00	14.58	14.66	5188657
2019-11-14	14.88	15.17	14.50	15.07	1841054
2019-11-15	15.30	15.93	14.90	14.95	1551055
2019-11-18	14.95	15.22	14.53	14.97	1158598
2019-11-19	15.18	15.36	14.99	15.10	907024
2019-11-20	15.05	15.28	14.82	15.04	979780
2019-11-21	15.08	15.39	14.66	14.78	944333
2019-11-22	14.78	14.96	14.59	14.92	631594
2019-11-25	14.99	15.68	14.99	15.63	1074697
2019-11-26	15.61	15.74	15.22	15.54	751174
2019-11-27	15.57	16.30	15.56	16.19	908948
2019-11-29	16.21	16.48	16.04	16.35	539042
2019-12-02	16.40	16.71	16.27	16.41	775191
2019-12-03	16.19	16.81	16.01	16.74	1262144
2019-12-04	16.70	17.51	16.66	17.42	1200031
2019-12-05	17.45	18.25	17.45	17.94	1547899
2019-12-06	18.12	18.45	17.97	18.35	854392
2019-12-09	19.01	19.36	18.52	19.05	1966030
2019-12-10	18.93	19.44	18.88	19.31	1118562
2019-12-11	19.31	20.05	19.31	19.81	1223997
2019-12-12	19.95	20.27	19.90	20.25	1011901
2019-12-13	20.25	20.57	19.85	20.31	1151734
2019-12-16	20.46	20.74	20.33	20.70	563845
2019-12-17	20.71	21.40	20.66	21.33	1181005
2019-12-18	21.31	21.31	20.32	20.60	913182
2019-12-19	20.68	20.85	20.30	20.60	1104427
2019-12-20	20.65	21.17	20.51	21.15	1136262
2019-12-23	21.20	21.83	21.01	21.81	752010
2019-12-24	21.84	22.19	21.67	22.15	364081
2019-12-26	22.20	22.61	22.06	22.32	519589
2019-12-27	22.32	22.32	21.67	21.79	519398
2019-12-30	21.71	21.93	21.21	21.86	661993
2019-12-31	21.83	22.18	21.74	22.10	344815
2020-01-02	22.36	22.54	22.04	22.52	643337
2020-01-03	22.19	22.44	21.59	21.80	809635
2020-01-06	21.31	22.33	21.10	22.32	938021
2020-01-07	22.29	22.60	22.22	22.36	598933
2020-01-08	22.37	22.71	22.11	22.57	712028
2020-01-09	22.61	23.38	22.61	22.89	788846
2020-01-10	23.00	23.00	22.47	22.55	445100
2020-01-13	22.63	23.30	22.60	23.06	696536
2020-01-14	23.00	23.75	22.76	23.45	935836
2020-01-15	23.39	23.45	22.90	23.28	759764
2020-01-16	23.43	23.74	22.87	23.02	760274
2020-01-17	23.05	23.07	21.97	22.41	1326758
2020-01-21	22.30	22.34	21.47	22.01	883745
2020-01-22	22.23	22.23	21.64	21.77	653754
2020-01-23	21.65	21.65	21.05	21.39	652515
2020-01-24	21.41	21.44	20.87	21.08	726925
2020-01-27	20.33	20.53	20.10	20.21	583822
2020-01-28	20.34	20.94	20.22	20.72	537903
2020-01-29	20.84	20.91	20.37	20.50	385079
2020-01-30	20.34	20.53	20.15	20.50	243712
2020-01-31	20.35	20.36	19.89	20.05	485743
2020-02-03	20.05	20.82	20.03	20.62	621362
2020-02-04	21.00	21.52	20.98	21.30	897862
2020-02-05	21.75	22.10	21.21	21.66	813668
2020-02-06	21.85	22.45	21.80	21.85	680943
2020-02-07	21.75	21.81	20.86	21.22	663118
2020-02-10	21.10	21.52	20.98	21.37	350866
2020-02-11	21.61	22.88	21.49	22.84	1069406
2020-02-12	23.05	24.42	22.87	24.13	2053381
2020-02-13	23.86	24.10	22.58	23.92	1683439
2020-02-14	24.11	24.28	23.16	23.32	531277
2020-02-18	23.26	23.84	23.15	23.51	552318
2020-02-19	23.91	25.35	23.85	24.64	1542821
2020-02-20	25.19	25.30	23.95	24.47	1249943
2020-02-21	24.15	24.15	22.70	23.01	1250362
2020-02-24	21.27	22.20	20.91	21.80	1129626
2020-02-25	22.09	22.49	21.57	21.85	1068336
2020-02-26	21.85	22.50	21.60	21.67	605610
2020-02-27	20.90	21.42	20.06	20.63	1630063
2020-02-28	19.50	20.79	19.37	20.40	1055905
2020-03-02	20.12	20.63	19.65	20.61	687355
2020-03-03	20.92	22.04	20.55	20.91	708305
2020-03-04	21.34	21.47	20.73	21.47	438733
2020-03-05	20.95	21.77	20.80	21.50	504238
2020-03-06	20.89	21.36	19.88	20.31	706061
2020-03-09	18.72	18.79	17.25	17.35	1280462
2020-03-10	18.31	18.45	17.48	18.21	613310
2020-03-11	17.67	18.15	16.94	17.89	1065575
2020-03-12	15.95	17.10	15.88	16.28	1026154
2020-03-13	17.18	17.49	15.40	16.80	1364576
2020-03-16	15.00	15.21	12.34	13.24	1918552
2020-03-17	13.56	15.93	12.99	14.80	1654850
2020-03-18	13.99	14.75	12.00	13.47	2044543
2020-03-19	13.14	14.72	12.05	14.06	1478895
2020-03-20	14.60	15.50	14.15	14.71	1234567
2020-03-23	14.67	15.00	13.50	14.43	984826
2020-03-24	15.16	15.84	14.91	15.40	933151
2020-03-25	15.79	16.72	14.65	15.45	1193330
2020-03-26	17.80	18.49	16.75	17.42	2133566
2020-03-27	16.64	16.66	15.21	15.28	1169895
2020-03-30	15.42	15.82	14.90	15.64	968664
2020-03-31	15.74	16.40	15.43	15.91	1575038
2020-04-01	15.22	15.42	14.58	14.74	479500
2020-04-02	14.79	15.63	14.75	15.29	680373
2020-04-03	15.31	15.49	14.58	14.90	384154
2020-04-06	15.74	16.59	15.61	16.37	609912
2020-04-07	17.00	17.11	16.10	16.18	631809
2020-04-08	16.59	17.08	16.36	16.89	650882
2020-04-09	17.02	17.69	16.61	16.88	640488
2020-04-13	16.88	17.15	16.36	17.08	494576
2020-04-14	17.50	17.94	17.18	17.75	553866
2020-04-15	17.13	17.25	16.75	17.19	393590
2020-04-16	17.39	17.39	16.56	16.78	339413
2020-04-17	17.31	17.71	16.84	17.30	924057
2020-04-20	17.00	17.17	16.66	16.78	509448
2020-04-21	16.14	16.50	15.83	15.87	598383
2020-04-22	16.32	16.47	15.93	16.43	478498
2020-04-23	16.62	17.34	16.53	16.97	576712
2020-04-24	17.03	17.22	16.46	16.86	355803
2020-04-27	16.95	17.50	16.89	17.24	399189
2020-04-28	17.62	17.70	16.90	17.23	461129
2020-04-29	17.58	18.70	17.44	18.58	1056677
2020-04-30	18.44	18.44	17.58	17.84	500791
2020-05-01	17.01	17.58	16.77	17.14	353776
2020-05-04	17.10	17.59	16.98	17.58	451533
2020-05-05	17.83	18.20	17.50	17.54	374806
2020-05-06	17.85	18.35	17.58	18.10	525018
2020-05-07	18.17	18.40	17.77	18.09	822421
2020-05-08	18.35	18.73	18.21	18.54	627469
2020-05-11	18.39	18.49	18.06	18.26	454346
2020-05-12	18.44	18.67	17.69	17.71	363237
2020-05-13	17.63	17.91	16.82	17.20	536313
2020-05-14	16.85	16.94	15.84	16.81	902450
2020-05-15	16.56	17.18	16.25	17.05	550136
2020-05-18	17.85	18.06	17.31	17.98	777053
2020-05-19	18.04	19.45	18.00	19.27	1246532
2020-05-20	19.60	20.14	18.70	18.92	1966665
2020-05-21	19.01	19.34	18.58	18.71	475501
2020-05-22	18.69	18.69	18.08	18.20	1031392
2020-05-26	18.80	19.42	18.73	19.05	1106568
2020-05-27	19.29	19.32	18.38	19.28	780705
2020-05-28	19.39	19.39	18.04	18.14	1836027
2020-05-29	18.28	19.18	18.10	18.80	1292127
2020-06-01	18.25	19.08	18.23	18.71	920903
2020-06-02	18.60	18.75	18.16	18.40	790831
2020-06-03	18.48	19.75	18.30	19.09	3062320
2020-06-04	19.11	19.85	19.10	19.23	1234492
2020-06-05	19.50	19.60	19.16	19.23	1015778
2020-06-08	19.38	20.20	19.22	20.20	974660
2020-06-09	20.00	20.00	18.91	19.10	1255886
2020-06-10	19.31	19.31	18.15	18.44	933534
2020-06-11	17.49	17.86	16.82	16.95	1054974
2020-06-12	17.52	17.99	17.20	17.74	892003
2020-06-15	17.21	18.01	16.97	17.84	527333
2020-06-16	18.49	18.49	17.71	18.07	689628
2020-06-17	18.15	18.28	17.33	17.41	553500
2020-06-18	17.41	18.11	17.35	17.76	450110
2020-06-19	18.08	18.40	17.89	18.05	874415
2020-06-22	18.18	18.20	17.61	17.76	390150
2020-06-23	17.95	18.67	17.84	18.43	613391
2020-06-24	18.30	18.87	18.13	18.66	727487
2020-06-25	18.79	19.14	18.50	19.14	689434
2020-06-26	19.08	19.24	18.38	18.47	492007
2020-06-29	18.74	19.21	18.42	19.03	566407
2020-06-30	18.95	19.55	18.94	19.27	481940
2020-07-01	19.27	19.60	19.16	19.33	496406
2020-07-02	19.62	20.43	19.52	20.04	885948
2020-07-06	20.40	22.18	20.35	22.10	1913930
2020-07-07	22.06	22.35	21.54	22.29	1131902
2020-07-08	22.47	23.98	22.43	23.67	1634574
2020-07-09	24.00	24.49	23.40	23.89	1771882
2020-07-10	23.93	23.98	23.13	23.40	744825
2020-07-13	23.68	24.49	23.01	23.15	935609
2020-07-14	23.00	23.72	22.56	23.69	1028251
2020-07-15	24.20	24.24	23.45	23.73	733683
2020-07-16	23.36	23.44	22.51	22.80	826237
2020-07-17	23.03	23.54	22.81	23.43	694293
2020-07-20	23.64	25.85	23.64	24.88	2364153
2020-07-21	25.18	25.28	22.90	23.23	1758332
2020-07-22	23.18	23.64	22.87	23.00	837032
2020-07-23	23.07	23.44	22.58	22.96	703359
2020-07-24	22.63	22.88	22.13	22.76	785984
2020-07-27	23.51	24.66	23.46	24.63	2145483
2020-07-28	24.37	24.53	23.01	23.01	1085733
2020-07-29	23.10	23.54	22.67	22.77	937728
2020-07-30	22.52	22.60	21.72	22.55	1020850
2020-07-31	22.68	22.75	21.65	22.14	941589
2020-08-03	22.21	22.47	22.04	22.42	827764
2020-08-04	22.63	24.29	22.57	23.98	1440907
2020-08-05	24.10	24.15	23.13	23.77	970056
2020-08-06	23.69	24.13	23.35	23.62	1019214
2020-08-07	25.00	26.72	24.62	25.32	4184142
2020-08-10	25.20	25.48	23.94	24.46	1791060
2020-08-11	24.54	24.72	23.32	24.04	1184497
2020-08-12	24.00	25.73	24.00	25.03	1806350
2020-08-13	25.07	26.55	24.60	26.38	2397943
2020-08-14	26.41	26.41	25.51	25.89	1518567
2020-08-17	26.08	26.48	25.63	25.94	1253528
2020-08-18	26.00	27.27	25.75	26.70	1999380
2020-08-19	26.78	27.28	26.36	26.59	1439285
2020-08-20	26.26	26.59	25.45	25.69	1224370
2020-08-21	25.59	26.65	25.59	25.96	940771
2020-08-24	26.14	27.63	26.06	27.06	1973634
2020-08-25	27.12	27.78	26.73	27.72	1488563
2020-08-26	28.00	28.83	27.80	28.05	2447573
2020-08-27	28.00	28.98	27.61	28.64	1614621
2020-08-28	29.25	32.72	28.92	32.52	4842356
2020-08-31	32.45	34.10	31.78	32.49	2033498
2020-09-01	32.59	34.01	32.49	33.75	2195249
2020-09-02	34.40	34.87	32.22	33.49	1775061
2020-09-03	32.45	33.00	30.35	30.83	2438703
2020-09-04	30.22	31.18	28.35	30.30	1985187
2020-09-08	29.00	31.14	28.66	29.86	1440021
2020-09-09	30.60	31.30	30.40	30.97	1337577
2020-09-10	28.73	29.51	26.80	27.68	8254398
2020-09-11	27.99	29.21	27.98	28.42	4871037
2020-09-14	28.97	30.21	28.09	30.14	2262641
2020-09-15	30.53	32.23	30.53	31.27	3125130
2020-09-16	31.47	31.90	30.29	30.48	1639111
2020-09-17	29.80	30.20	29.25	29.52	1382579
2020-09-18	29.71	30.16	29.23	29.28	2035618
2020-09-21	28.33	29.52	28.33	29.43	1327132
2020-09-22	29.87	29.87	28.78	29.65	970102
2020-09-23	30.19	31.63	30.01	30.28	2001402
2020-09-24	29.64	30.37	28.70	29.90	1909747
2020-09-25	29.89	32.37	29.77	32.18	2775196
2020-09-28	33.15	34.21	32.54	34.02	2808619
2020-09-29	33.79	34.40	32.93	34.04	2024557
2020-09-30	34.42	36.23	34.09	35.10	3336300
2020-10-01	35.59	36.73	34.66	36.35	1879094
2020-10-02	35.10	36.99	35.00	35.90	1913604
2020-10-05	36.50	38.41	36.49	38.25	2061690
2020-10-06	38.56	39.99	37.63	38.92	3229862
2020-10-07	40.00	42.74	39.70	40.78	3927991
2020-10-08	41.63	42.00	38.53	39.48	4345403
2020-10-09	39.52	42.05	39.29	41.62	2592498
2020-10-12	41.00	41.10	37.06	37.85	4944831
2020-10-13	37.28	40.09	37.25	39.24	2462676
2020-10-14	39.30	40.37	39.08	39.70	1675164
2020-10-15	38.00	39.52	37.25	38.91	1772010
2020-10-16	39.70	39.98	37.73	37.97	2367276
2020-10-19	38.48	40.53	37.50	39.46	2499925
2020-10-20	39.75	44.86	39.08	44.12	7405436
2020-10-21	44.55	44.80	39.27	39.51	6104950
2020-10-22	39.60	40.26	37.52	39.90	3119437
2020-10-23	41.30	42.38	38.91	40.37	2662206
2020-10-26	39.20	40.71	37.76	38.74	2333380
2020-10-27	38.94	40.17	37.85	38.01	1719243
2020-10-28	37.91	38.70	37.30	37.99	1820034
2020-10-29	38.80	39.12	37.30	37.68	2027241
2020-10-30	37.19	37.36	34.93	36.35	2124970
2020-11-02	37.05	37.51	36.05	36.96	1483570
2020-11-03	37.20	38.15	36.47	36.73	1947689
2020-11-04	35.99	36.95	33.03	35.70	3335100
2020-11-05	37.80	41.26	37.50	39.97	4133637
2020-11-06	40.29	41.77	39.04	39.85	2825027
2020-11-09	42.30	43.11	39.22	39.32	2807805
2020-11-10	39.93	41.18	37.65	38.93	1997397
2020-11-11	39.60	41.30	39.53	40.51	1999244
2020-11-12	40.90	42.24	39.09	39.42	1633125
2020-11-13	40.27	40.40	38.29	38.83	1336534
2020-11-16	38.70	39.98	38.27	38.73	1809198
2020-11-17	38.58	39.75	37.65	39.69	1430619
2020-11-18	39.97	40.32	38.18	38.72	2025760
2020-11-19	38.72	39.10	35.40	37.16	6739393
2020-11-20	37.46	38.95	36.11	38.43	3158741
2020-11-23	39.07	39.86	37.87	39.83	2733207
2020-11-24	40.48	41.34	38.62	40.62	2403967
2020-11-25	40.99	43.41	40.43	42.90	4509555
2020-11-27	43.81	45.70	43.30	44.17	2237889
2020-11-30	44.96	45.70	41.62	42.76	2438089
2020-12-01	44.10	44.10	41.89	41.98	2042129
2020-12-02	41.25	42.55	39.62	41.90	1424366
2020-12-03	42.30	42.72	40.33	40.44	1235589
2020-12-04	40.78	41.34	39.94	40.53	1483873
2020-12-07	40.52	42.68	39.34	39.71	1857631
2020-12-08	39.65	40.61	39.41	39.96	1525592
2020-12-09	40.02	40.20	37.36	37.53	3171560
2020-12-10	37.11	38.75	36.57	38.01	1725624
2020-12-11	37.79	39.16	37.23	37.95	1497018
2020-12-14	38.70	39.25	37.72	38.65	1545760
2020-12-15	38.97	43.16	38.90	43.02	3388736
2020-12-16	42.24	42.69	41.01	42.10	1742531
2020-12-17	42.85	42.96	41.07	41.36	1278812
2020-12-18	41.86	46.72	41.86	45.02	4503897
2020-12-21	44.68	48.67	44.22	47.98	2862997
2020-12-22	49.49	53.19	49.20	53.16	5292367
2020-12-23	54.45	56.42	52.28	52.93	3634671
2020-12-24	52.68	54.50	50.70	52.71	1332694
2020-12-28	54.35	55.34	50.28	51.26	1972209
2020-12-29	51.09	51.23	48.07	49.51	2069736
2020-12-30	50.28	52.25	49.88	50.68	1587724
2020-12-31	51.08	52.16	49.97	51.24	1410221
2021-01-04	52.54	54.14	51.83	52.64	1789226
2021-01-05	51.03	53.18	49.37	50.52	2388233
2021-01-06	53.90	56.88	53.13	54.31	4437002
2021-01-07	58.21	59.19	55.56	56.61	2852840
2021-01-08	57.87	58.77	54.70	56.07	2318997
2021-01-11	54.45	57.17	53.81	56.20	1754246
2021-01-12	57.01	58.24	54.75	55.98	1963458
2021-01-13	56.20	56.47	53.40	54.45	1999455
2021-01-14	55.00	56.80	54.45	55.62	1641940
2021-01-15	54.82	55.23	51.04	51.27	2374538
2021-01-19	53.39	55.08	52.00	55.03	2219750
2021-01-20	55.29	57.88	54.78	57.22	1985372
2021-01-21	57.99	64.49	57.23	64.15	4798154
2021-01-22	63.00	64.20	60.52	63.00	2665009
2021-01-25	63.90	67.39	59.57	60.57	2838299
2021-01-26	61.58	61.88	58.23	60.46	2236206
2021-01-27	58.00	62.00	56.59	58.90	1935726
2021-01-28	58.98	59.29	55.05	57.48	2354094
2021-01-29	57.25	58.93	54.09	54.75	1866616
2021-02-01	56.42	56.64	53.51	55.85	1742563
2021-02-02	56.90	58.13	55.64	57.77	1471177
2021-02-03	58.01	59.75	56.85	59.21	1364063
2021-02-04	59.60	59.67	57.65	58.17	1060101
2021-02-05	58.41	58.76	56.11	57.88	1320012
2021-02-08	58.34	60.48	58.34	59.50	1248677
2021-02-09	60.01	62.98	59.97	60.73	1722125
2021-02-10	62.46	63.50	58.84	60.75	1846047
2021-02-11	60.90	61.91	59.54	61.23	978109
2021-02-12	61.11	61.68	59.57	60.47	872269
2021-02-16	60.95	61.34	57.57	57.88	1443633
2021-02-17	57.01	57.25	52.96	55.82	2904977
2021-02-18	53.30	55.06	51.25	52.01	2758227
2021-02-19	53.88	54.33	52.54	52.78	2038515
2021-02-22	51.24	52.06	47.48	48.04	2963996
2021-02-23	45.50	47.43	42.06	46.35	3326174
2021-02-24	46.83	48.88	45.41	48.76	2218486
2021-02-25	48.39	49.42	44.85	45.62	2033397
2021-02-26	45.50	47.66	44.22	46.93	1812637
2021-03-01	49.22	50.09	48.30	49.59	1355861
2021-03-02	49.34	50.87	47.78	47.94	1446994
2021-03-03	47.80	47.97	43.06	43.42	2918399
2021-03-04	42.18	44.50	40.00	41.46	3161189
2021-03-05	42.14	42.57	36.57	40.58	3694175
2021-03-08	40.40	43.08	39.29	39.61	2401026
2021-03-09	41.76	44.77	41.75	43.93	2058066
2021-03-10	46.10	46.40	42.43	43.32	2501594
2021-03-11	45.24	47.30	44.70	46.95	1786979
2021-03-12	45.28	46.95	44.46	45.98	1619547
2021-03-15	45.80	45.88	43.90	44.84	1999936
2021-03-16	45.20	45.45	41.77	42.52	2581542
2021-03-17	42.34	42.34	39.99	41.40	3846194
2021-03-18	44.68	46.06	42.51	42.86	4546044
2021-03-19	42.58	46.79	42.23	45.43	4915624
2021-03-22	46.91	49.48	46.66	48.80	2922995
2021-03-23	48.57	50.00	46.92	47.42	1954507
2021-03-24	48.00	48.15	44.92	44.99	2038889
2021-03-25	43.00	44.56	41.29	44.43	3292753
2021-03-26	44.42	47.23	44.42	46.84	2183872
2021-03-29	46.03	46.68	44.25	45.08	1214084
2021-03-30	45.55	49.37	45.28	48.87	2227374
2021-03-31	49.51	50.60	48.39	49.63	1518460
2021-04-01	50.70	51.00	48.40	48.51	1326628
2021-04-05	49.22	49.34	45.64	46.42	2196537
2021-04-06	46.72	49.49	46.49	47.75	1725000
2021-04-07	47.13	47.39	45.29	45.72	1821843
2021-04-08	46.20	46.25	44.58	44.82	1473997
2021-04-09	44.23	44.23	42.43	43.37	2475004
2021-04-12	42.60	43.37	40.88	43.27	2296178
2021-04-13	43.26	43.77	41.92	43.54	1603975
2021-04-14	43.74	45.22	42.22	42.66	2124333
2021-04-15	43.23	43.34	41.54	42.71	1896875
2021-04-16	42.75	44.23	42.62	44.11	7412376
2021-04-19	45.26	46.34	42.22	42.59	2547019
2021-04-20	42.42	43.49	41.60	42.91	1438745
2021-04-21	42.22	44.50	41.66	44.50	1319117
2021-04-22	45.47	46.24	44.41	44.82	2348956
2021-04-23	45.37	46.03	45.02	45.75	1971522
2021-04-26	45.79	46.60	44.84	46.26	1293977
2021-04-27	46.43	46.50	45.49	45.57	1028064
2021-04-28	44.84	45.00	43.75	44.01	1310013
2021-04-29	44.51	44.55	42.31	42.89	1712878
2021-04-30	42.00	42.90	41.09	41.24	1600022
2021-05-03	41.53	41.93	40.76	41.33	1172020
2021-05-04	39.80	39.95	38.21	39.20	1703292
2021-05-05	39.97	40.25	38.62	39.01	1406268
2021-05-06	38.50	39.35	37.98	39.20	2130298
2021-05-07	39.72	40.82	39.25	39.63	1385567
2021-05-10	39.47	39.57	37.27	37.38	1445011
2021-05-11	35.15	38.60	34.66	38.11	1692838
2021-05-12	36.79	37.64	35.31	35.55	2139709
2021-05-13	36.37	36.37	34.18	35.25	1959557
2021-05-14	35.55	37.01	35.55	36.62	1353943
2021-05-17	36.01	36.40	35.20	36.10	1076304
2021-05-18	36.54	36.87	35.08	36.21	1050909
2021-05-19	35.00	37.74	34.86	36.96	2431425
2021-05-20	37.26	40.97	37.09	39.29	3223185
2021-05-21	39.75	39.75	38.00	39.05	1881619
2021-05-24	39.25	39.40	37.76	38.41	1501751
2021-05-25	39.00	39.20	37.88	38.18	887235
2021-05-26	38.28	41.02	38.19	41.00	1300985
2021-05-27	39.75	40.54	39.22	39.61	1805208
2021-05-28	39.72	40.63	39.43	39.58	1064949
2021-06-01	39.93	40.49	39.04	40.12	1369661
2021-06-02	39.71	40.17	39.45	39.77	1012549
2021-06-03	39.04	39.70	38.18	38.24	1063288
2021-06-04	38.39	39.80	38.32	38.83	741760
2021-06-07	38.69	38.99	37.58	37.85	1119415
2021-06-08	38.30	39.39	37.40	39.17	1554087
2021-06-09	39.42	40.00	38.32	38.59	1081248
2021-06-10	38.68	41.10	38.68	39.90	1823474
2021-06-11	40.19	40.78	39.90	40.27	1268851
2021-06-14	40.87	40.99	40.02	40.25	1069252
2021-06-15	39.63	39.93	37.93	38.14	1390227
2021-06-16	37.89	39.14	37.31	37.81	1533818
2021-06-17	37.49	39.59	37.49	39.43	1104682
2021-06-18	39.12	39.99	38.77	39.39	1298812
2021-06-21	38.95	39.49	38.27	38.34	1348308
2021-06-22	38.01	38.44	37.41	37.95	1310967
2021-06-23	38.15	39.31	38.13	38.72	984063
2021-06-24	38.87	39.38	38.06	38.69	2551201
2021-06-25	39.20	40.82	38.80	40.43	2626418
2021-06-28	41.54	45.52	41.53	45.50	4500544
2021-06-29	47.35	48.35	45.57	47.12	4152769
2021-06-30	45.74	46.15	44.57	44.84	1626868
2021-07-01	44.97	45.04	42.97	43.64	1282555
2021-07-02	43.91	44.30	42.77	43.08	867858
2021-07-06	43.12	43.84	41.74	43.74	1321443
2021-07-07	44.72	46.80	42.63	43.05	2073167
2021-07-08	41.39	41.74	39.92	41.30	1581781
2021-07-09	41.65	41.65	40.20	40.81	1118256
2021-07-12	41.22	43.49	41.12	43.09	1551850
2021-07-13	42.85	42.97	41.26	42.04	1098396
2021-07-14	42.18	42.36	39.30	39.61	1860864
2021-07-15	39.65	40.75	38.02	38.67	1437103
2021-07-16	39.00	39.01	37.51	37.64	943331
2021-07-19	36.62	37.75	36.02	37.75	1288244
2021-07-20	38.25	38.57	36.87	38.20	768462
2021-07-21	38.53	40.15	38.53	40.01	915299
2021-07-22	40.59	40.63	38.84	39.68	1056193
2021-07-23	39.59	39.59	37.88	39.02	1155698
2021-07-26	38.55	39.33	37.58	38.06	821788
2021-07-27	38.00	38.63	37.07	38.31	1695575
2021-07-28	38.28	40.37	38.19	40.02	1226470
2021-07-29	40.40	41.34	40.08	40.71	1165223
2021-07-30	40.02	41.48	39.65	40.25	1056263
2021-08-02	40.81	41.00	39.82	39.87	520872
2021-08-03	40.52	41.61	40.20	41.60	793432
2021-08-04	41.27	42.09	40.98	41.41	868896
2021-08-05	41.40	41.76	39.91	40.06	619186
2021-08-06	39.74	41.30	39.11	40.01	790456
2021-08-09	40.01	41.34	39.31	40.85	575237
2021-08-10	41.37	42.48	41.15	42.00	858173
2021-08-11	41.96	41.99	39.67	41.48	1530740
2021-08-12	40.36	42.67	40.33	41.60	1188705
2021-08-13	40.95	41.03	38.47	38.58	2349048
2021-08-16	38.03	38.20	36.61	37.06	1531922
2021-08-17	36.40	36.41	34.61	34.71	2868207
2021-08-18	35.11	35.59	34.41	34.56	1454380
2021-08-19	33.85	34.04	31.97	31.99	2395015
2021-08-20	31.81	32.83	31.68	32.36	2241905
2021-08-23	32.70	34.14	32.40	34.10	2332327
2021-08-24	35.35	36.42	35.18	36.00	2117056
2021-08-25	36.35	36.91	35.95	36.33	1374152
2021-08-26	36.00	36.85	35.97	36.23	608056
2021-08-27	36.23	37.07	36.01	36.89	558882
2021-08-30	37.60	37.86	36.95	37.37	756596
2021-08-31	37.00	37.60	36.51	36.97	605349
2021-09-01	37.05	37.86	37.05	37.41	550336
2021-09-02	38.29	38.74	37.47	37.59	650626
2021-09-03	37.48	37.56	36.97	37.12	434641
2021-09-07	37.02	37.70	36.82	37.38	641145
2021-09-08	37.87	38.78	36.37	36.39	1225770
2021-09-09	36.32	37.25	36.13	36.90	564650
2021-09-10	37.35	37.92	36.33	36.36	600863
2021-09-13	36.40	37.94	35.85	37.73	771776
2021-09-14	37.76	38.20	36.83	37.09	575186
2021-09-15	36.88	37.77	36.34	37.60	619140
2021-09-16	37.02	37.12	36.20	36.54	735988
2021-09-17	36.42	37.08	36.10	36.97	887541
2021-09-20	35.66	35.79	33.95	34.31	1182635
2021-09-21	34.61	35.36	34.23	34.89	701311
2021-09-22	35.23	35.96	35.08	35.34	714795
2021-09-23	35.53	35.75	34.29	34.33	1226578
2021-09-24	34.26	34.30	33.40	33.72	950472
2021-09-27	33.61	35.17	33.05	34.67	832423
2021-09-28	33.94	34.30	33.25	33.61	704057
2021-09-29	33.91	33.92	32.88	33.40	1080763
2021-09-30	33.83	35.33	33.60	34.59	1145642
2021-10-01	35.09	35.57	34.07	34.42	828436
2021-10-04	33.80	33.89	31.85	31.90	1711480
2021-10-05	32.09	32.72	31.80	32.08	1058129
2021-10-06	31.66	32.52	31.40	31.79	878164
2021-10-07	32.10	32.86	32.02	32.07	734949
2021-10-08	32.43	33.06	31.78	33.03	967746
2021-10-11	33.14	35.05	33.14	34.22	991627
2021-10-12	34.41	36.45	34.32	36.37	1353203
2021-10-13	36.80	37.25	36.10	36.82	1265858
2021-10-14	37.39	37.62	36.06	36.28	920963
2021-10-15	36.77	37.18	36.05	36.71	993291
2021-10-18	36.31	37.35	36.23	37.02	587800
2021-10-19	37.00	38.31	36.53	37.35	1027371
2021-10-20	37.06	37.49	36.54	37.25	617189
2021-10-21	37.25	38.65	37.25	38.21	1073933
2021-10-22	38.02	38.40	37.02	37.52	481664
2021-10-25	38.44	39.16	38.02	39.05	833909
2021-10-26	39.35	39.68	37.71	38.21	758481
2021-10-27	39.71	41.11	38.76	38.79	1326102
2021-10-28	39.10	40.86	39.03	40.85	1281485
2021-10-29	40.85	41.76	40.51	41.55	1015003
2021-11-01	42.00	43.14	41.18	41.29	1056113
2021-11-02	40.69	41.29	39.00	39.08	1125870
2021-11-03	38.36	39.55	37.01	39.53	1015421
2021-11-04	39.53	39.89	38.53	39.58	658222
2021-11-05	39.55	39.97	38.35	38.38	869666
2021-11-08	39.23	39.25	38.20	38.60	942325
2021-11-09	38.76	38.88	37.64	38.26	639528
2021-11-10	37.50	37.84	35.94	36.26	1213251
2021-11-11	38.44	41.92	38.12	40.95	2673185
2021-11-12	40.53	41.52	39.16	39.37	1277689
2021-11-15	39.60	40.10	38.89	39.57	872223
2021-11-16	39.66	40.48	38.63	40.01	1912563
2021-11-17	40.05	40.34	38.19	38.64	1285366
2021-11-18	40.16	41.97	38.12	39.00	2415233
2021-11-19	38.82	41.44	38.51	40.88	1295190
2021-11-22	41.22	42.99	40.52	40.63	1746542
2021-11-23	39.86	40.52	38.35	39.21	1760039
2021-11-24	39.37	39.48	38.07	39.24	1330876
2021-11-26	38.50	39.29	37.93	38.28	624313
2021-11-29	39.00	39.15	38.01	39.06	620571
2021-11-30	38.35	39.82	37.40	37.94	1110116
2021-12-01	38.50	39.23	36.63	36.68	939675
2021-12-02	36.36	37.03	35.12	35.22	1440668
2021-12-03	35.27	35.60	32.28	32.52	1792012
2021-12-06	32.89	33.15	31.20	32.94	1616693
2021-12-07	33.86	34.56	33.32	33.67	1146755
2021-12-08	33.68	34.19	33.20	34.11	701520
2021-12-09	33.90	34.61	32.82	32.90	850659
2021-12-10	33.52	33.63	32.25	32.47	806585
2021-12-13	32.69	33.58	32.32	32.96	848158
2021-12-14	32.19	32.37	30.92	30.98	1087865
2021-12-15	30.85	31.20	28.80	31.00	1961712
2021-12-16	31.58	32.17	29.95	30.21	1275858
2021-12-17	29.68	32.20	29.07	31.86	2202414
2021-12-20	30.63	31.18	30.10	30.18	1283393
2021-12-21	30.88	31.87	30.66	31.86	1407950
2021-12-22	31.79	31.86	31.19	31.29	737937
2021-12-23	31.43	31.75	30.75	31.11	529336
2021-12-27	31.04	31.27	30.30	30.96	772883
2021-12-28	31.01	31.56	30.77	30.85	661769
2021-12-29	30.74	31.15	30.08	30.42	892089
2021-12-30	30.40	31.84	30.30	31.40	811252
2021-12-31	31.40	32.22	31.23	31.29	967412
2022-01-03	31.59	32.17	31.05	31.33	775303
2022-01-04	31.70	31.88	29.94	31.17	1183229
2022-01-05	31.08	31.39	29.07	29.16	1026369
2022-01-06	29.00	29.66	28.11	29.17	1139929
2022-01-07	29.44	30.49	29.27	29.78	833781
2022-01-10	29.26	29.50	28.31	29.10	866771
2022-01-11	29.11	29.91	28.99	29.51	664224
2022-01-12	30.15	30.83	29.50	29.72	944580
2022-01-13	30.38	30.65	27.68	27.76	1823747
2022-01-14	27.24	28.54	27.21	28.25	1190696
2022-01-18	27.96	28.39	27.25	27.29	1244920
2022-01-19	27.33	27.75	26.38	26.40	974079
2022-01-20	26.76	27.84	26.40	26.44	1033994
2022-01-21	26.12	26.53	24.91	25.18	1787505
2022-01-24	24.14	25.67	23.25	25.61	1377828
2022-01-25	24.84	25.69	24.37	25.32	878365
2022-01-26	26.64	27.22	25.69	25.94	1560650
2022-01-27	26.41	26.59	24.92	25.07	942850
2022-01-28	24.66	25.62	24.27	25.24	863190
2022-01-31	25.44	28.03	25.31	27.99	1520976
2022-02-01	27.76	28.20	27.23	27.79	796257
2022-02-02	28.13	28.13	26.47	26.54	656590
2022-02-03	25.54	26.43	25.52	25.77	769656
2022-02-04	25.76	26.81	25.76	26.66	669862
2022-02-07	26.66	27.22	26.36	26.71	595082
2022-02-08	26.71	27.39	26.60	27.34	599109
2022-02-09	28.73	29.13	27.42	28.20	1330974
2022-02-10	27.27	28.67	27.21	27.91	753566
2022-02-11	27.93	28.49	27.20	27.60	862974
2022-02-14	27.13	27.95	26.91	27.36	625942
2022-02-15	28.05	29.46	28.05	29.33	809655
2022-02-16	28.86	29.68	28.56	29.55	401300
2022-02-17	29.04	29.84	28.83	29.00	513981
2022-02-18	29.00	29.36	28.23	28.38	497316
2022-02-22	27.58	27.75	26.36	26.52	654646
2022-02-23	26.96	27.42	26.56	26.63	761699
2022-02-24	25.52	29.15	25.10	29.10	1149134
2022-02-25	29.10	29.92	29.00	29.84	880869
2022-02-28	30.33	32.25	30.05	31.66	1624751
2022-03-01	31.62	33.00	31.60	32.77	1465918
2022-03-02	32.29	32.55	30.28	31.13	1141343
2022-03-03	31.76	32.00	30.28	30.58	600548
2022-03-04	30.10	31.05	30.03	30.86	707177
2022-03-07	31.88	33.04	31.56	31.90	1295383
2022-03-08	32.72	36.97	32.64	36.40	3078697
2022-03-09	36.32	37.84	34.75	37.04	1851242
2022-03-10	36.27	36.74	34.44	34.92	1542085
2022-03-11	35.30	36.25	33.11	33.16	1404386
2022-03-14	32.30	32.61	28.31	28.60	2303192
2022-03-15	28.88	30.71	27.55	30.68	1466435
2022-03-16	33.00	33.16	31.35	33.16	1748889
2022-03-17	31.37	34.55	30.37	33.94	1803201
2022-03-18	33.68	35.38	33.47	35.08	2011780
2022-03-21	35.10	36.65	34.75	35.55	1099873
2022-03-22	35.86	37.73	35.76	37.21	1046871
2022-03-23	36.52	37.52	35.82	36.15	1360683
2022-03-24	36.29	37.19	35.56	37.19	730274
2022-03-25	37.15	37.15	35.20	35.81	526820
2022-03-28	35.40	36.48	33.33	35.67	1508605
2022-03-29	35.48	36.45	35.10	36.12	1079746
2022-03-30	36.06	36.45	34.97	35.10	959916
2022-03-31	35.23	35.73	34.81	35.36	546674
2022-04-01	36.55	36.95	35.05	35.82	767770
2022-04-04	36.03	38.06	36.03	37.95	991068
2022-04-05	38.43	38.43	35.30	35.54	836010
2022-04-06	35.00	35.47	34.03	34.67	615273
2022-04-07	34.70	35.15	33.47	34.50	610807
2022-04-08	34.05	34.92	33.51	33.70	499311
2022-04-11	33.57	34.63	33.25	34.02	1204090
2022-04-12	34.54	35.16	33.83	33.91	424675
2022-04-13	34.19	34.77	33.32	34.36	504748
2022-04-14	34.44	34.73	33.43	33.51	424064
2022-04-18	33.29	34.11	33.02	33.57	580469
2022-04-19	33.49	34.80	33.12	34.33	788673
2022-04-20	34.67	34.84	32.42	32.44	631505
2022-04-21	32.83	33.42	30.24	30.25	1170332
2022-04-22	30.11	31.03	29.22	29.53	1485821
2022-04-25	29.00	29.00	28.00	28.76	2020137
2022-04-26	28.64	28.93	27.45	27.51	633929
2022-04-27	28.04	29.05	27.63	27.78	623850
2022-04-28	28.35	28.75	27.13	28.06	626838
2022-04-29	28.11	28.96	27.44	27.52	523571
2022-05-02	27.29	27.87	26.76	27.81	435793
2022-05-03	27.73	29.15	27.50	28.91	669194
2022-05-04	29.20	30.60	28.61	30.51	699680
2022-05-05	29.97	30.10	28.46	29.26	409355
2022-05-06	29.20	29.20	27.79	28.12	509737
2022-05-09	27.51	27.65	25.45	25.69	839959
2022-05-10	26.44	26.84	25.01	25.78	805825
2022-05-11	25.47	25.77	23.20	23.30	1265946
2022-05-12	22.92	23.87	22.15	22.54	1464844
2022-05-13	23.60	24.64	23.29	24.34	806595
2022-05-16	24.08	24.56	23.35	24.23	802360
2022-05-17	25.02	26.73	25.02	26.70	1044353
2022-05-18	26.16	28.00	26.07	27.26	972558
2022-05-19	27.24	29.18	27.13	28.76	898458
2022-05-20	29.17	29.54	27.97	29.39	1018516
2022-05-23	29.53	29.53	28.15	29.14	896805
2022-05-24	28.31	30.82	27.12	30.62	1939979
2022-05-25	30.20	30.33	28.14	29.19	1406288
2022-05-26	28.91	30.50	28.76	30.31	1031427
2022-05-27	30.30	31.58	30.23	31.30	1170740
2022-05-31	31.71	33.40	31.18	32.06	1523901
2022-06-01	32.00	32.75	31.37	32.25	942568
2022-06-02	32.16	34.03	32.14	33.43	854644
2022-06-03	32.73	33.70	32.41	33.10	462189
2022-06-06	34.77	36.36	34.27	35.61	1606888
2022-06-07	34.80	35.60	34.51	35.09	838018
2022-06-08	34.94	35.97	34.50	34.69	527653
2022-06-09	34.21	35.04	33.96	34.02	544955
2022-06-10	33.17	33.85	32.32	32.34	953647
2022-06-13	30.58	31.26	29.50	30.16	1130269
2022-06-14	30.43	30.57	29.14	29.37	757722
2022-06-15	29.38	30.00	28.69	29.78	813741
2022-06-16	28.80	29.88	27.84	28.23	1325390
2022-06-17	28.68	30.83	28.50	30.63	890487
2022-06-21	31.28	31.81	30.83	31.22	594679
2022-06-22	30.42	31.62	30.07	31.26	461641
2022-06-23	31.46	32.50	30.88	32.38	585110
2022-06-24	32.81	32.81	31.51	32.38	767954
2022-06-27	32.73	34.72	32.58	33.95	1011169
2022-06-28	34.01	34.01	31.77	31.84	630616
2022-06-29	30.63	31.08	29.45	30.09	960413
2022-06-30	29.74	31.39	29.61	31.14	565805
2022-07-01	30.81	31.91	30.62	31.12	454396
2022-07-05	30.44	30.62	28.06	30.17	864341
2022-07-06	30.30	30.79	28.91	29.28	677932
2022-07-07	29.96	32.35	29.87	32.13	998811
2022-07-08	31.79	33.81	31.34	32.98	1047956
2022-07-11	32.61	32.68	29.39	29.58	1131746
2022-07-12	29.57	29.80	28.40	29.30	957513
2022-07-13	28.85	29.93	28.39	29.31	423698
2022-07-14	29.05	29.73	28.12	29.41	589839
2022-07-15	28.50	29.16	26.86	29.15	1588251
2022-07-18	29.92	31.30	29.72	30.16	815337
2022-07-19	30.42	30.81	29.67	30.76	549534
2022-07-20	30.90	32.15	30.59	31.94	612477
2022-07-21	31.91	32.18	31.27	31.48	711687
2022-07-22	31.64	32.57	31.27	32.20	979320
2022-07-25	32.22	33.57	31.53	33.55	830275
2022-07-26	33.28	33.44	32.21	32.25	463354
2022-07-27	33.39	34.25	32.83	34.06	752503
2022-07-28	35.93	38.18	35.03	36.00	2548684
2022-07-29	35.47	37.35	35.37	36.89	1149398
2022-08-01	36.69	36.69	35.67	35.81	988302
2022-08-02	35.67	37.92	35.31	36.62	1236087
2022-08-03	36.62	36.89	35.36	36.27	978785
2022-08-04	36.40	37.85	35.63	37.32	823294
2022-08-05	37.53	39.71	37.33	38.68	1871065
2022-08-08	39.63	40.70	38.77	39.12	1040513
2022-08-09	38.25	40.18	38.00	39.85	787082
2022-08-10	40.37	42.04	39.80	41.92	1308854
2022-08-11	42.30	42.49	40.89	40.95	1094492
2022-08-12	40.99	42.16	40.16	41.90	774036
2022-08-15	41.70	42.10	40.51	41.40	1075214
2022-08-16	40.98	41.21	39.81	39.93	852405
2022-08-17	39.39	39.84	38.42	39.23	1231783
2022-08-18	42.02	47.69	41.69	45.19	10091141
2022-08-19	44.20	44.67	41.31	42.01	2330874
2022-08-22	40.30	44.65	39.56	44.16	2742276
2022-08-23	44.38	45.35	43.58	44.04	1427631
2022-08-24	44.04	46.35	44.00	44.94	1557646
2022-08-25	45.53	45.99	43.80	44.77	1028051
2022-08-26	45.10	46.59	44.44	44.55	1316255
2022-08-29	43.61	46.14	43.55	44.63	1128300
2022-08-30	45.17	46.78	42.59	43.50	1462668
2022-08-31	43.44	45.82	43.44	45.17	1137651
2022-09-01	43.75	45.23	43.15	44.96	1088525
2022-09-02	45.55	46.22	43.26	44.38	952145
2022-09-06	44.42	45.43	43.77	44.79	788187
2022-09-07	44.36	47.16	44.35	47.01	1824472
2022-09-08	44.68	45.60	42.72	43.76	2593944
2022-09-09	44.40	44.46	42.53	43.02	1377839
2022-09-12	43.02	43.02	40.19	41.49	2083866
2022-09-13	39.79	42.60	39.60	42.16	1210415
2022-09-14	42.41	42.42	41.10	42.42	869405
2022-09-15	41.14	41.92	39.91	40.38	1091582
2022-09-16	39.94	40.47	38.63	40.14	1812611
2022-09-19	39.74	40.64	39.26	40.10	662003
2022-09-20	39.60	40.09	37.86	38.12	1389111
2022-09-21	38.06	39.46	36.59	38.42	998796
2022-09-22	38.00	38.98	36.96	37.38	714270
2022-09-23	36.56	37.31	35.74	36.84	1187424
2022-09-26	36.79	38.11	36.41	36.44	861911
2022-09-27	37.61	38.92	37.27	38.51	1036997
2022-09-28	37.94	39.36	37.23	39.14	718921
2022-09-29	38.79	38.90	36.54	37.24	1019869
2022-09-30	36.98	38.43	36.73	37.25	1218278
2022-10-03	37.77	38.32	36.61	37.90	817801
2022-10-04	39.03	39.45	38.37	38.81	625672
2022-10-05	37.98	38.28	36.55	37.25	862204
2022-10-06	36.96	38.20	35.84	35.97	980851
2022-10-07	35.52	36.05	33.44	33.99	1933927
2022-10-10	34.01	34.01	32.97	33.20	1022880
2022-10-11	32.84	32.84	30.34	31.77	1368342
2022-10-12	31.61	31.68	30.37	30.48	932305
2022-10-13	29.58	31.03	29.05	30.89	1076456
2022-10-14	31.25	31.70	30.05	30.20	723525
2022-10-17	31.29	31.42	30.23	30.41	1139015
2022-10-18	31.25	31.93	30.65	31.16	836091
2022-10-19	30.50	30.98	29.75	30.58	786276
2022-10-20	30.32	30.54	28.25	29.79	1780598
2022-10-21	29.71	30.57	29.10	30.31	1215674
2022-10-24	30.19	30.19	27.38	28.79	1592823
2022-10-25	28.98	30.04	28.93	29.73	772413
2022-10-26	30.13	32.24	30.13	30.96	1043384
2022-10-27	31.33	32.22	30.86	31.58	754930
2022-10-28	31.65	31.98	30.62	31.93	833847
2022-10-31	31.78	34.28	31.43	33.90	1253536
2022-11-01	35.00	35.28	33.05	33.45	664233
2022-11-02	33.41	34.44	32.80	32.83	556881
2022-11-03	32.11	34.41	32.11	34.10	814421
2022-11-04	35.12	35.34	32.74	33.69	764045
2022-11-07	34.02	34.20	32.26	32.44	643177
2022-11-08	33.65	35.18	33.38	34.63	1306909
2022-11-09	34.20	36.97	34.20	34.99	1501765
2022-11-10	36.21	37.55	34.95	37.02	1334312
2022-11-11	37.10	37.44	35.93	36.18	762236
2022-11-14	36.20	36.75	35.03	35.73	760171
2022-11-15	37.17	38.33	36.26	36.75	742798
2022-11-16	36.23	37.58	36.23	36.50	574388
2022-11-17	35.27	37.09	34.79	36.72	861499
2022-11-18	36.81	37.01	35.48	36.21	888553
2022-11-21	35.94	37.06	35.40	36.61	1560317
2022-11-22	37.32	37.52	33.12	36.05	2275371
2022-11-23	36.00	37.18	35.80	37.01	1158896
2022-11-25	37.00	37.34	35.71	35.75	396466
2022-11-28	35.34	35.58	33.36	34.00	1330455
2022-11-29	34.54	35.52	33.75	33.82	704529
2022-11-30	34.09	36.00	34.09	35.85	873797
2022-12-01	36.52	36.55	34.65	34.65	686980
2022-12-02	33.65	37.16	33.64	36.56	1314108
2022-12-05	36.80	37.36	35.89	36.24	726015
2022-12-06	36.05	36.32	33.64	33.95	872487
2022-12-07	33.10	34.46	33.10	33.55	820910
2022-12-08	34.15	34.54	32.74	33.16	749596
2022-12-09	32.98	33.86	32.92	33.33	491269
2022-12-12	33.18	33.70	33.00	33.46	530605
2022-12-13	34.58	35.12	33.72	34.04	610076
2022-12-14	34.02	35.44	33.81	35.20	780947
2022-12-15	34.67	36.25	34.67	34.82	634230
2022-12-16	34.60	35.08	33.41	34.11	799861
2022-12-19	34.34	34.50	33.01	33.19	490953
2022-12-20	32.73	33.78	32.33	32.34	633593
2022-12-21	32.45	33.71	31.47	33.66	638883
2022-12-22	33.47	33.60	31.18	31.96	729140
2022-12-23	31.92	32.04	30.73	31.02	629177
2022-12-27	31.10	31.10	29.66	30.04	832054
2022-12-28	29.90	30.08	29.03	29.40	812833
2022-12-29	29.81	30.85	29.54	30.43	903892
2022-12-30	30.02	30.91	29.95	30.90	380388
2023-01-03	31.48	31.99	30.21	30.30	719096
2023-01-04	30.60	32.38	30.27	32.19	813391
2023-01-05	31.65	31.89	30.86	31.77	608346
2023-01-06	32.26	36.21	32.16	36.15	2387640
2023-01-09	36.60	39.42	36.60	38.57	2458725
2023-01-10	38.57	42.18	38.57	42.05	2145272
2023-01-11	41.44	43.77	41.29	42.87	2642067
2023-01-12	43.05	43.38	41.49	43.18	1716325
2023-01-13	42.69	44.07	42.36	43.00	1190689
2023-01-17	43.02	43.18	41.37	41.70	1073590
2023-01-18	42.00	42.42	40.40	41.34	1525697
2023-01-19	40.20	41.28	39.63	40.91	1438947
2023-01-20	41.54	42.12	40.72	41.89	1094234
2023-01-23	41.96	43.13	41.82	42.68	972163
2023-01-24	42.45	42.96	41.60	42.60	778182
2023-01-25	41.75	42.36	41.21	41.85	854700
2023-01-26	42.25	42.60	40.64	41.00	1043265
2023-01-27	40.51	41.59	39.95	40.85	1437985
2023-01-30	39.94	41.20	39.27	39.91	1133753
2023-01-31	40.08	42.16	39.94	42.07	742918
2023-02-01	42.17	42.88	40.90	42.03	1382687
2023-02-02	42.90	43.36	41.68	41.90	1247411
2023-02-03	41.13	41.87	40.25	40.63	605969
2023-02-06	40.28	40.80	39.55	40.55	793761
2023-02-07	40.64	40.84	39.04	40.11	995711
2023-02-08	40.91	41.91	39.66	39.69	1034402
2023-02-09	40.78	42.38	39.87	40.10	856314
2023-02-10	39.73	40.71	39.56	40.32	900362
2023-02-13	40.40	41.19	40.09	40.43	611407
2023-02-14	39.71	39.93	38.41	39.49	960310
2023-02-15	38.80	41.67	38.80	41.61	1069853
2023-02-16	41.33	42.11	39.77	39.80	823726
2023-02-17	39.23	39.49	38.50	38.94	836164
2023-02-21	38.51	38.83	36.94	36.99	1423372
2023-02-22	36.89	38.12	36.46	37.50	1195516
2023-02-23	38.48	38.85	37.48	38.17	650322
2023-02-24	37.54	37.60	36.21	37.55	1054543
2023-02-27	37.99	39.42	37.85	39.27	939662
2023-02-28	39.16	40.07	39.00	39.75	606533
2023-03-01	40.73	42.30	40.51	41.77	1466691
2023-03-02	41.01	41.52	40.62	40.89	589026
2023-03-03	41.13	42.46	40.24	41.75	1235383
2023-03-06	41.80	43.47	41.75	42.71	1097741
2023-03-07	42.71	43.18	41.97	42.56	585817
2023-03-08	42.87	42.87	41.52	42.60	723238
2023-03-09	42.83	43.70	41.20	41.41	987298
2023-03-10	40.90	40.92	38.29	39.25	1464994
2023-03-13	38.49	40.12	37.63	39.20	1172925
2023-03-14	39.99	40.53	39.10	39.57	868258
2023-03-15	38.39	38.81	37.25	38.11	1335200
2023-03-16	37.61	37.61	35.79	36.72	1241317
2023-03-17	36.50	36.66	34.31	35.03	1821714
2023-03-20	35.30	36.65	34.93	35.86	1443676
2023-03-21	39.00	41.82	37.00	41.25	4541380
2023-03-22	41.49	41.72	37.73	37.74	1882453
2023-03-23	38.47	41.00	37.91	38.45	1543355
2023-03-24	37.90	38.84	37.67	38.62	879048
2023-03-27	39.00	39.33	37.94	38.72	657492
2023-03-28	38.96	38.98	37.67	37.87	825474
2023-03-29	38.15	39.42	36.94	39.10	1250654
2023-03-30	40.28	41.20	39.15	39.36	1233215
2023-03-31	39.50	40.45	39.27	39.81	767799
2023-04-03	40.64	41.30	39.51	39.92	1039951
2023-04-04	39.85	39.85	38.61	39.45	512996
2023-04-05	39.10	39.60	37.60	38.32	606944
2023-04-06	38.06	38.09	37.32	37.90	425270
2023-04-10	37.30	38.77	37.30	38.77	441431
2023-04-11	38.89	38.98	38.41	38.85	391949
2023-04-12	39.37	39.50	37.72	37.88	529893
2023-04-13	38.16	39.32	37.91	39.02	540449
2023-04-14	39.13	39.44	37.72	38.39	406244
2023-04-17	38.64	40.96	38.55	40.75	965793
2023-04-18	41.00	41.18	40.22	40.93	806773
2023-04-19	40.20	40.36	38.99	39.88	660537
2023-04-20	39.40	40.64	39.04	40.30	509873
2023-04-21	39.94	40.23	39.22	39.83	819564
2023-04-24	39.71	40.62	38.46	40.02	896824
2023-04-25	39.45	39.84	38.66	39.11	499887
2023-04-26	38.18	38.42	36.84	37.59	1177315
2023-04-27	38.01	38.81	37.41	37.64	700491
2023-04-28	37.27	37.45	35.40	37.42	1395623
2023-05-01	37.63	38.29	36.72	36.93	735165
2023-05-02	36.59	36.80	36.05	36.07	793816
2023-05-03	36.06	36.83	35.80	36.17	476503
2023-05-04	36.20	36.56	35.42	35.86	581787
2023-05-05	36.23	37.36	36.02	37.22	479999
2023-05-08	37.40	37.54	36.80	37.07	341409
2023-05-09	36.50	36.55	35.70	36.06	576092
2023-05-10	36.76	36.77	36.14	36.57	339318
2023-05-11	36.27	37.07	36.11	36.80	380965
2023-05-12	37.17	37.80	35.67	36.01	1513728
2023-05-15	36.16	36.31	34.76	35.36	1910747
2023-05-16	35.08	36.26	34.80	36.13	1474500
2023-05-17	36.64	38.95	35.83	38.72	2314509
2023-05-18	40.32	40.61	37.07	40.18	2952703
2023-05-19	40.72	42.40	39.64	40.21	1613612
2023-05-22	40.38	42.74	40.21	42.32	1646456
2023-05-23	41.95	44.06	41.95	43.29	1616996
2023-05-24	42.22	43.42	42.00	43.26	962865
2023-05-25	43.20	43.32	42.04	42.80	1014479
2023-05-26	43.18	43.92	42.13	43.56	977513
2023-05-30	43.67	45.29	43.02	43.40	1893082
2023-05-31	42.85	43.27	41.42	41.80	1593502
2023-06-01	41.90	41.92	39.95	40.48	1841816
2023-06-02	41.17	41.40	39.35	39.55	2261517
2023-06-05	39.25	40.26	38.90	40.05	870483
2023-06-06	39.66	40.30	39.38	39.88	672256
2023-06-07	39.90	40.79	38.94	39.31	930191
2023-06-08	39.25	39.56	38.17	38.24	1495330
2023-06-09	38.94	39.05	37.56	37.67	1290981
2023-06-12	37.50	37.94	36.90	37.55	1112810
2023-06-13	37.60	38.26	35.96	37.12	2444787
2023-06-14	36.99	37.74	36.53	37.37	1806298
2023-06-15	37.27	39.96	36.73	39.55	2859232
2023-06-16	40.20	41.51	39.93	41.32	2538743
2023-06-20	40.92	40.92	38.50	38.74	2022013
2023-06-21	38.54	38.80	37.80	38.06	951334
2023-06-22	37.71	39.08	37.17	38.84	1035660
2023-06-23	38.28	38.60	36.93	36.94	1390424
2023-06-26	37.30	37.67	36.25	36.31	1057161
2023-06-27	36.35	36.79	36.19	36.37	835540
2023-06-28	36.10	37.38	36.10	37.34	820852
2023-06-29	37.45	37.58	36.38	36.90	835328
2023-06-30	37.40	38.73	36.96	38.69	1032330
2023-07-03	38.84	39.61	38.22	38.32	654043
2023-07-05	38.22	38.56	37.15	37.58	1113625
2023-07-06	38.13	38.64	36.72	37.17	1540067
2023-07-07	37.25	37.94	36.82	36.84	918480
2023-07-10	37.00	38.68	36.68	38.42	1057801
2023-07-11	38.50	38.68	36.91	37.35	1586163
2023-07-12	38.09	38.88	37.48	38.47	1289864
2023-07-13	38.78	39.07	37.96	38.24	1364028
2023-07-14	38.08	38.37	36.70	36.94	1572907
2023-07-17	37.05	39.00	36.84	38.08	2222056
2023-07-18	37.84	38.18	37.03	37.42	1236767
2023-07-19	37.73	38.20	37.33	37.49	756716
2023-07-20	37.34	37.80	36.97	37.61	750143
2023-07-21	37.86	37.88	37.16	37.58	744184
2023-07-24	37.90	38.80	37.59	37.71	941817
2023-07-25	37.88	38.33	37.37	37.39	626855
2023-07-26	36.49	37.70	36.44	36.82	941759
2023-07-27	36.99	37.13	36.00	36.26	1123926
2023-07-28	36.61	36.96	36.00	36.60	896087
2023-07-31	36.61	37.39	36.09	36.16	1148156
2023-08-01	36.02	36.52	35.58	35.97	1257490
2023-08-02	35.00	35.25	34.41	35.09	1241747
2023-08-03	35.18	35.50	34.49	34.55	785791
2023-08-04	34.51	34.99	34.25	34.60	936214
2023-08-07	34.56	34.75	34.03	34.23	804496
2023-08-08	33.80	34.08	33.46	33.97	510606
2023-08-09	34.25	34.76	34.24	34.55	617010
2023-08-10	34.67	34.85	34.00	34.12	827902
2023-08-11	33.73	33.74	32.09	32.82	1593645
2023-08-14	32.75	33.24	32.09	33.16	701587
2023-08-15	32.88	33.10	32.10	32.11	783752
2023-08-16	32.00	32.32	31.61	31.72	787011
2023-08-17	31.82	31.94	31.04	31.10	1124271
2023-08-18	30.77	31.41	30.55	30.75	1164185
2023-08-21	30.76	31.21	30.21	30.76	1970415
2023-08-22	30.11	30.67	26.66	26.79	5205217
2023-08-23	27.05	27.71	26.80	26.89	1849578
2023-08-24	26.75	26.88	25.51	26.02	2399119
2023-08-25	26.15	26.82	26.07	26.10	1371040
2023-08-28	26.37	26.92	25.96	26.37	1115490
2023-08-29	26.42	27.82	26.40	27.65	1637165
2023-08-30	27.71	28.45	27.70	28.29	1614183
2023-08-31	28.47	28.72	27.98	28.01	780341
2023-09-01	28.35	28.50	27.91	28.29	774228
2023-09-05	28.10	28.49	27.90	28.01	908513
2023-09-06	27.82	27.87	26.81	27.21	1058444
2023-09-07	26.70	26.85	25.68	25.92	1485493
2023-09-08	25.92	26.31	25.72	26.25	826452
2023-09-11	26.34	26.34	26.34	26.34	100
2023-09-12	26.33	27.57	26.08	27.47	929217
2023-09-13	27.47	27.60	26.79	27.13	742997
2023-09-14	27.64	28.18	27.27	27.86	955025
2023-09-15	27.69	27.88	27.13	27.34	839586
2023-09-18	27.34	27.34	26.61	26.68	701285
2023-09-19	26.73	27.36	26.68	26.84	723784
2023-09-20	27.05	27.14	26.42	26.51	732679
2023-09-21	26.12	26.32	25.80	26.17	626561
2023-09-22	26.19	26.51	25.71	25.81	713011
2023-09-25	25.56	25.95	25.11	25.20	888124
2023-09-26	25.00	25.78	24.87	25.14	798468
2023-09-27	25.36	25.55	24.71	24.95	743459
2023-09-28	24.89	25.48	24.31	24.79	992456
2023-09-29	25.04	25.48	24.42	24.61	868890
2023-10-02	24.42	24.44	23.14	23.25	1629478
2023-10-03	23.00	23.18	22.33	22.45	2023554
2023-10-04	22.36	22.53	21.71	21.88	1345713
2023-10-05	21.85	22.02	21.14	21.54	1720677
2023-10-06	21.42	22.10	21.08	21.89	933801
2023-10-09	21.61	22.23	21.37	22.21	1283337
2023-10-10	22.04	23.56	21.96	23.51	1457769
2023-10-11	23.75	24.17	23.32	23.56	957774
2023-10-12	23.60	23.78	22.27	22.66	955041
2023-10-13	22.69	22.96	22.23	22.32	892916
2023-10-16	22.24	22.80	22.15	22.65	912443
2023-10-17	22.11	23.08	22.11	22.83	734814
2023-10-18	22.45	22.54	21.96	22.19	633717
2023-10-19	22.27	22.29	21.63	21.77	714264
2023-10-20	20.85	21.61	20.25	20.68	2326507
2023-10-23	20.44	21.16	20.14	20.83	849292
2023-10-24	21.21	21.78	20.93	20.97	1114183
2023-10-25	20.74	20.87	20.15	20.41	669938
2023-10-26	20.72	20.96	20.14	20.21	1364734
2023-10-27	20.19	20.23	18.96	19.21	1367867
2023-10-30	19.35	20.35	19.10	19.45	1078701
2023-10-31	19.45	20.43	19.45	19.98	981094
2023-11-01	19.93	20.12	19.27	19.44	1123160
2023-11-02	19.82	21.17	19.75	21.07	1484098
2023-11-03	21.58	22.46	21.49	21.64	786083
2023-11-06	21.63	21.81	21.12	21.56	864629
2023-11-07	21.35	22.22	21.26	21.70	911157
2023-11-08	21.63	21.74	20.79	20.81	1591868
2023-11-09	21.24	21.85	20.78	21.06	1085492
2023-11-10	21.06	21.49	20.74	21.07	898096
2023-11-13	21.00	21.59	20.91	20.97	1481875
2023-11-14	18.14	21.64	17.82	21.58	7084489
2023-11-15	21.00	21.46	20.08	20.55	3914646
2023-11-16	20.44	20.80	19.91	20.51	1972243
2023-11-17	20.83	20.84	19.91	20.45	871451
2023-11-20	20.49	21.10	20.21	20.81	853222
2023-11-21	20.68	20.92	20.37	20.62	597096
2023-11-22	20.90	21.31	20.67	20.98	756234
2023-11-24	20.86	21.13	20.76	20.88	369807
2023-11-27	20.63	20.73	20.25	20.27	1133328
2023-11-28	20.11	20.77	19.75	20.68	964060
2023-11-29	21.13	21.52	20.63	20.91	1363804
2023-11-30	20.98	21.71	20.53	21.03	1510117
2023-12-01	20.92	22.27	20.57	21.88	1185283
2023-12-04	21.84	23.08	21.70	22.64	1624423
2023-12-05	22.37	22.69	21.76	21.93	1283391
2023-12-06	22.26	22.79	21.73	21.79	951382
2023-12-07	22.10	22.51	21.73	22.06	873426
2023-12-08	22.06	22.80	21.45	22.09	1172426
2023-12-11	22.00	22.46	21.70	22.29	789781
2023-12-12	22.08	22.14	20.94	21.47	1058354
2023-12-13	21.36	22.97	20.95	22.97	1010723
2023-12-14	23.58	24.78	23.50	23.79	2106411
2023-12-15	24.06	24.35	23.40	24.19	1608652
2023-12-18	24.37	24.93	23.80	24.47	1457519
2023-12-19	24.78	25.72	24.54	25.30	1196789
2023-12-20	25.30	25.55	24.21	24.23	688886
2023-12-21	24.63	25.34	24.53	25.17	1017021
2023-12-22	25.30	25.64	24.88	25.38	542931
2023-12-26	25.45	25.96	25.39	25.82	697884
2023-12-27	26.00	26.09	25.66	25.81	520382
2023-12-28	26.05	26.85	26.01	26.43	1214124
2023-12-29	26.37	26.54	26.01	26.23	780496
2024-01-02	25.77	26.59	25.61	25.74	772110
2024-01-03	24.98	25.53	24.30	25.20	611641
2024-01-04	24.85	25.17	24.23	24.40	723606
2024-01-05	24.10	24.38	23.67	23.81	867475
2024-01-08	23.80	24.71	23.60	24.21	1077931
2024-01-09	23.89	24.79	23.60	24.35	642416
2024-01-10	24.30	24.30	23.44	23.56	752118
2024-01-11	23.39	23.68	22.28	23.11	1347973
2024-01-12	23.26	23.38	22.25	22.34	1034665
2024-01-16	22.00	22.22	21.25	21.66	1592555
2024-01-17	21.12	21.35	20.59	20.67	1617620
2024-01-18	21.02	21.02	19.70	19.95	2032535
2024-01-19	20.10	20.35	19.29	19.84	2472608
2024-01-22	20.50	21.39	20.09	21.05	1996483
2024-01-23	23.45	25.43	22.93	24.04	4907684
2024-01-24	24.46	24.97	23.11	23.49	1842426
2024-01-25	23.75	23.85	22.82	23.32	909746
2024-01-26	23.27	23.59	22.57	22.97	900610
2024-01-29	22.70	22.94	22.03	22.85	919764
2024-01-30	22.58	22.85	22.11	22.46	886263
2024-01-31	22.41	23.38	22.08	22.10	1062026
2024-02-01	22.51	23.03	22.18	22.92	934728
2024-02-02	22.36	22.48	21.62	21.98	1531584
2024-02-05	21.50	21.50	20.60	20.79	1417724
2024-02-06	20.65	21.32	20.60	21.28	777860
2024-02-07	21.88	22.35	21.28	22.07	1308449
2024-02-08	22.10	22.38	21.74	22.07	737705
2024-02-09	22.12	22.99	21.91	22.91	1138635
2024-02-12	23.00	24.32	22.90	23.60	1309589
2024-02-13	22.45	22.83	21.80	21.89	1170948
2024-02-14	22.55	23.21	22.05	23.21	1247627
2024-02-15	23.50	23.95	23.11	23.81	987322
2024-02-16	23.37	23.62	22.94	22.94	893864
2024-02-20	22.94	22.95	22.32	22.84	743229
2024-02-21	22.23	22.59	21.98	22.33	615832
2024-02-22	22.48	22.48	21.36	21.37	836341
2024-02-23	21.41	21.60	20.93	21.17	639511
2024-02-26	21.13	21.71	20.90	21.13	627129
2024-02-27	21.46	21.77	21.11	21.60	897273
2024-02-28	21.50	21.76	20.83	20.83	775548
2024-02-29	21.37	21.99	21.02	21.09	923654
2024-03-01	21.07	21.68	20.82	20.97	1274240
2024-03-04	21.29	21.29	19.83	20.29	1316706
2024-03-05	20.03	20.19	19.60	19.66	1081000
2024-03-06	19.95	20.40	19.77	20.35	1016657
2024-03-07	20.43	20.92	20.16	20.76	1625314
2024-03-08	20.92	21.25	20.48	20.63	1053902
2024-03-11	20.66	21.35	20.45	20.59	1064062
2024-03-12	20.60	20.83	20.03	20.22	1048297
2024-03-13	19.88	20.61	19.41	19.56	1753200
2024-03-14	19.83	20.58	18.83	19.38	1984626
2024-03-15	19.35	20.51	19.23	19.44	2093460
2024-03-18	19.67	19.92	18.94	19.14	1532267
2024-03-19	19.07	19.11	18.65	18.71	1368344
2024-03-20	18.67	19.47	18.52	19.25	1520730
2024-03-21	19.49	19.64	18.80	18.82	1597918
2024-03-22	18.80	18.82	18.17	18.18	1680433
2024-03-25	18.12	18.69	17.84	18.36	1550924
2024-03-26	18.32	18.44	17.97	17.98	841542
2024-03-27	18.11	19.44	18.02	19.40	1663586
2024-03-28	19.32	19.77	19.05	19.76	1059919
2024-04-01	19.95	20.26	19.50	19.71	627080
2024-04-02	19.36	19.50	18.89	19.11	848977
2024-04-03	18.91	19.57	18.71	19.43	891873
2024-04-04	19.62	19.93	18.50	18.54	1404346
2024-04-05	18.14	18.27	17.13	17.15	2408010
2024-04-08	17.24	17.86	17.08	17.37	1349676
2024-04-09	17.39	18.85	17.39	18.74	1990337
2024-04-10	18.10	18.12	17.25	17.36	2642800
2024-04-11	17.46	17.56	16.26	16.58	3230210
2024-04-12	16.46	16.65	15.73	15.75	3132059
2024-04-15	15.63	15.80	15.22	15.69	2638029
2024-04-16	15.49	15.49	15.11	15.27	1519945
2024-04-17	15.47	15.88	15.08	15.12	2950588
2024-04-18	15.07	15.08	14.11	14.53	3373517
2024-04-19	14.48	14.61	14.18	14.41	1903037
2024-04-22	14.55	15.02	14.19	14.97	2143419
2024-04-23	15.21	15.64	14.84	14.87	2069623
2024-04-24	14.91	15.04	14.58	14.96	1332269
2024-04-25	14.72	14.85	14.27	14.50	1476846
2024-04-26	14.81	15.51	14.70	15.15	1589927
2024-04-29	15.48	16.52	15.48	16.44	2035384
2024-04-30	16.40	16.93	16.10	16.21	1730242
2024-05-01	16.09	16.96	15.96	16.35	990257
2024-05-02	16.50	16.56	15.90	16.56	1165929
2024-05-03	17.00	17.37	16.61	16.79	1089717
2024-05-06	16.90	17.44	16.81	17.36	1468800
2024-05-07	17.62	17.94	17.15	17.56	1796326
2024-05-08	17.17	17.82	17.07	17.60	2019278
2024-05-09	17.14	18.10	16.24	17.28	5162618
2024-05-10	17.44	17.65	15.39	15.70	3380913
2024-05-13	15.81	16.49	15.80	16.06	1813055
2024-05-14	16.40	17.32	16.29	17.27	3377958
2024-05-15	17.76	18.05	16.71	16.72	1927180
2024-05-16	16.72	16.82	15.93	16.06	2289695
2024-05-17	16.13	16.18	15.71	15.76	3860987
2024-05-20	15.66	15.94	15.41	15.71	1749242
2024-05-21	15.50	15.99	15.35	15.83	996711
2024-05-22	16.09	18.27	15.90	18.19	4514488
2024-05-23	18.10	18.15	17.25	17.66	1834304
2024-05-24	17.67	18.57	17.51	18.20	1722919
2024-05-28	18.49	19.32	17.97	19.07	2473058
2024-05-29	18.68	19.91	18.55	19.53	2145843
2024-05-30	19.92	19.92	19.26	19.65	1440996
2024-05-31	19.67	20.45	19.07	19.64	1361002
2024-06-03	20.00	21.05	19.83	19.87	2076015
2024-06-04	19.60	19.75	18.60	18.72	1379488
2024-06-05	18.89	19.33	18.60	18.96	934858
2024-06-06	18.66	18.86	18.25	18.33	861012
2024-06-07	17.97	18.53	17.38	17.39	1062219
2024-06-10	17.05	17.82	16.81	17.62	1096596
2024-06-11	17.40	18.04	17.10	17.97	871678
2024-06-12	18.25	19.12	18.05	18.37	1474155
2024-06-13	18.37	18.73	17.98	18.07	1155910
2024-06-14	17.81	17.97	17.01	17.04	1017276
2024-06-17	16.96	17.21	16.18	16.45	1505539
2024-06-18	16.25	16.66	16.14	16.18	1153128
2024-06-20	16.02	16.13	15.66	16.02	1397682
2024-06-21	16.05	16.12	15.70	15.77	1615631
2024-06-24	15.77	16.35	15.59	15.94	1890182
2024-06-25	15.84	15.85	15.05	15.25	1525840
2024-06-26	15.16	15.46	15.05	15.38	994510
2024-06-27	15.31	15.54	15.16	15.50	851514
2024-06-28	15.48	15.70	14.70	14.75	1934653
2024-07-01	14.75	14.80	13.91	14.01	1952276
2024-07-02	14.02	14.54	13.80	14.54	1606986
2024-07-03	14.74	15.77	14.71	15.72	1152503
2024-07-05	15.73	15.91	15.28	15.35	955884
2024-07-08	15.61	15.77	15.32	15.53	974192
2024-07-09	15.53	15.78	15.04	15.64	1081394
2024-07-10	15.85	16.23	15.61	16.13	831833
2024-07-11	16.98	17.80	16.71	17.41	3449730
2024-07-12	17.58	17.84	17.22	17.28	1067029
2024-07-15	16.28	16.59	15.32	15.35	2547489
2024-07-16	15.46	16.79	15.14	16.77	2005229
2024-07-17	16.45	16.91	16.05	16.50	1458485
2024-07-18	16.91	17.94	16.48	16.70	2487662
2024-07-19	16.62	16.66	15.77	15.79	949187
2024-07-22	16.32	16.44	15.87	16.00	852320
2024-07-23	15.75	16.19	15.66	16.17	753713
2024-07-24	16.13	16.67	15.77	15.86	1469548
2024-07-25	15.79	16.73	15.75	16.20	1315907
2024-07-26	16.65	17.25	16.49	17.13	1429966
2024-07-29	17.21	17.32	16.72	16.99	1067332
2024-07-30	17.00	17.13	16.13	16.23	983909
2024-07-31	16.55	17.25	16.37	16.58	1200317
2024-08-01	16.76	17.05	15.12	15.64	2077043
2024-08-02	15.00	15.18	14.43	14.49	1968355
2024-08-05	13.50	14.46	13.04	14.06	1557525
2024-08-06	14.17	14.46	13.94	14.05	636621
2024-08-07	14.50	14.56	13.41	13.44	2045331
2024-08-08	13.54	14.19	13.51	13.91	1018300
2024-08-09	13.91	13.93	13.46	13.54	1189390
2024-08-12	13.53	13.76	13.18	13.20	930327
2024-08-13	13.35	14.64	13.25	14.58	1497693
2024-08-14	14.66	14.85	14.01	14.17	817189
2024-08-15	14.60	15.02	14.54	14.71	1029067
2024-08-16	14.67	14.95	14.55	14.75	847133
2024-08-19	14.46	14.94	14.44	14.86	846744
2024-08-20	14.69	14.86	14.38	14.49	1205268
2024-08-21	14.57	14.82	14.52	14.56	1150389
2024-08-22	13.29	13.96	12.18	12.28	6492502
2024-08-23	12.46	13.48	12.42	13.48	4196777
2024-08-26	13.63	13.96	13.34	13.53	1914850
2024-08-27	13.22	13.28	12.72	13.04	1699312
2024-08-28	12.93	12.95	12.25	12.40	2464961
2024-08-29	12.48	12.74	12.31	12.51	1410694
2024-08-30	12.60	12.87	12.38	12.63	1156076
2024-09-03	12.46	12.71	12.04	12.25	1591235
2024-09-04	12.22	12.63	12.14	12.46	1456952
2024-09-05	12.48	12.85	12.31	12.51	1014653
2024-09-06	12.50	12.50	11.80	11.91	1873091
2024-09-09	11.87	12.17	11.62	11.90	1413024
2024-09-10	11.84	12.40	11.41	12.37	1729623
2024-09-11	12.83	13.89	12.78	13.83	3088679
2024-09-12	13.85	14.22	13.50	13.90	1209682
2024-09-13	14.09	14.41	13.80	13.98	1094398
2024-09-16	13.90	14.02	13.61	13.66	980171
2024-09-17	13.92	14.22	13.72	14.06	826425
2024-09-18	14.06	15.28	13.99	14.65	1487480
2024-09-19	15.27	15.30	14.26	14.34	1220455
2024-09-20	14.17	14.30	13.73	14.05	1330749
2024-09-23	14.06	14.52	13.68	14.43	991995
2024-09-24	14.81	15.21	14.64	14.93	1228353
2024-09-25	14.63	14.75	13.92	13.97	1213218
2024-09-26	14.63	14.95	14.29	14.90	1412179
2024-09-27	15.25	16.30	15.18	16.17	2395203
2024-09-30	16.76	17.20	16.53	16.76	2182197
2024-10-01	16.55	16.63	15.55	16.17	1457462
2024-10-02	16.41	16.41	15.46	15.66	1055643
2024-10-03	15.36	15.59	14.96	15.03	1125293
2024-10-04	15.51	16.10	15.26	15.84	1300273
2024-10-07	16.28	19.55	16.24	17.47	6954985
2024-10-08	16.63	16.64	15.20	15.63	3414915
2024-10-09	15.32	16.22	15.01	15.06	2066228
2024-10-10	15.00	15.10	13.78	13.78	2790674
2024-10-11	13.70	14.35	13.55	13.98	2367093
2024-10-14	13.95	13.95	13.20	13.35	1599520
2024-10-15	13.11	13.22	12.58	12.61	2701619
2024-10-16	12.76	12.97	12.62	12.67	1284649
2024-10-17	12.59	12.69	12.18	12.27	1909673
2024-10-18	12.59	13.04	12.51	12.55	2210272
2024-10-21	12.39	12.73	12.22	12.63	1565449
2024-10-22	12.13	13.04	12.11	12.70	2863272
2024-10-23	13.29	13.30	11.93	11.96	3280385
2024-10-24	12.13	12.55	12.08	12.21	1269594
2024-10-25	12.42	13.85	12.30	13.41	3753691
2024-10-28	13.60	15.91	13.36	15.51	5836726
2024-10-29	15.12	15.16	13.75	14.02	3570525
2024-10-30	14.14	14.59	13.53	14.14	1967771
2024-10-31	14.17	14.46	13.93	14.24	1422160
2024-11-01	14.24	15.28	14.19	15.12	2455807
2024-11-04	15.47	16.20	15.47	15.96	2602035
2024-11-05	15.71	16.33	15.51	16.33	2071559
2024-11-06	14.56	14.70	12.82	13.08	4945374
2024-11-07	13.43	13.67	12.97	13.13	2615918
2024-11-08	12.90	12.90	12.06	12.10	3198725
2024-11-11	12.08	12.69	11.90	12.58	2839166
2024-11-12	12.19	12.41	11.87	12.09	2546700
2024-11-13	12.20	12.54	11.78	11.91	2147282
2024-11-14	11.93	12.06	11.37	11.77	3074621
2024-11-15	11.92	12.00	10.94	10.99	3311519
2024-11-18	11.00	11.32	10.93	11.15	1897348
2024-11-19	11.07	11.23	10.91	11.06	1510961
2024-11-20	11.20	11.81	11.12	11.80	1856478
2024-11-21	11.71	11.71	11.24	11.30	1915443
2024-11-22	11.17	11.96	11.03	11.91	1505214
2024-11-25	12.16	13.29	12.13	13.07	3157525
2024-11-26	12.97	12.97	12.36	12.43	1574752
2024-11-27	12.60	13.18	12.57	12.76	1487832
2024-11-29	12.82	12.95	12.37	12.41	1187794
2024-12-02	12.47	13.08	12.37	12.72	1948331
2024-12-03	12.63	12.89	12.44	12.58	1143994
2024-12-04	12.49	12.58	12.04	12.07	2631189
2024-12-05	11.82	12.05	11.27	11.46	2971990
2024-12-06	11.75	12.25	11.50	12.01	2447239
2024-12-09	12.42	13.61	12.42	12.53	3415550
2024-12-10	12.39	12.78	12.11	12.65	1692766
2024-12-11	12.85	13.12	12.47	12.78	1836332
2024-12-12	12.54	12.78	12.24	12.38	1527238
2024-12-13	12.86	13.20	12.49	12.69	1956114
2024-12-16	12.46	12.52	11.45	11.66	2805059
2024-12-17	11.28	11.83	11.17	11.67	1867325
2024-12-18	11.70	12.09	11.28	11.32	1944806
2024-12-19	11.38	11.48	10.74	10.76	2446460
2024-12-20	10.67	11.65	10.60	11.50	2361059
2024-12-23	11.48	11.74	11.36	11.73	1261990
2024-12-24	11.77	12.05	11.76	11.81	715560
2024-12-26	11.63	11.75	11.39	11.52	1361598
2024-12-27	11.45	11.60	11.26	11.38	848028
2024-12-30	11.19	11.35	10.87	11.23	1779576
2024-12-31	11.38	11.72	11.06	11.12	1186197
2025-01-02	11.35	12.54	11.26	12.04	2218942
2025-01-03	12.21	12.28	11.88	12.19	1109819
2025-01-06	12.52	12.90	12.28	12.35	2201860
2025-01-07	12.49	13.66	12.46	13.29	2708308
2025-01-08	12.77	13.08	12.53	12.74	1462590
2025-01-10	12.44	12.56	12.03	12.21	1531576
2025-01-13	12.01	12.08	11.46	11.91	1432054
2025-01-14	12.16	12.34	11.45	11.52	1091245
2025-01-15	12.05	12.13	11.28	11.34	1186825
2025-01-16	11.35	11.55	11.08	11.12	1559533
2025-01-17	11.25	11.38	11.01	11.05	1496798
2025-01-21	11.04	11.11	10.70	10.84	1964482
2025-01-22	10.80	10.80	10.33	10.37	2346821
2025-01-23	10.37	10.88	10.22	10.79	1692825
2025-01-24	10.83	11.17	10.62	10.96	1916861
2025-01-27	10.85	11.27	10.68	10.70	1601554
2025-01-28	10.62	10.62	10.09	10.21	2190713
2025-01-29	10.34	10.59	10.15	10.24	1198746
2025-01-30	10.51	10.52	10.24	10.48	926700
2025-01-31	10.41	10.60	10.22	10.31	1320417
2025-02-03	9.92	10.02	9.56	9.71	2321614
2025-02-04	9.81	10.57	9.75	10.13	1462183
2025-02-05	10.20	10.39	9.97	9.98	1029217
2025-02-06	10.10	10.41	10.02	10.29	906551
2025-02-07	10.30	10.49	10.04	10.18	822306
2025-02-10	10.22	10.22	9.94	9.94	851855
2025-02-11	9.74	10.02	9.69	9.69	1086864
2025-02-12	9.66	10.03	9.58	9.92	1112048
2025-02-13	9.90	10.13	9.89	10.07	1036664
2025-02-14	10.26	10.75	10.05	10.63	1924608
2025-02-18	10.60	10.82	10.30	10.77	1616302
2025-02-19	10.96	11.59	10.94	11.05	2128538
2025-02-20	11.05	11.44	10.81	11.35	1244922
2025-02-21	11.41	11.43	10.98	11.28	1917519
2025-02-24	11.28	11.48	10.74	10.79	1718812
2025-02-25	10.83	11.20	10.59	11.07	1356113
2025-02-26	11.34	12.04	11.30	11.74	3584138
2025-02-27	11.82	11.82	11.02	11.19	2381688
2025-02-28	10.84	10.90	10.02	10.05	3293263
2025-03-03	10.06	10.37	9.63	9.83	2371197
2025-03-04	9.72	10.25	9.43	10.19	2094443
2025-03-05	10.35	10.38	10.01	10.10	1615222
2025-03-06	9.99	10.28	9.77	10.04	1577321
2025-03-07	10.12	10.43	9.86	10.24	1830059
2025-03-10	10.07	10.25	9.83	9.84	1508392
2025-03-11	10.00	10.10	9.29	9.61	1681396
2025-03-12	9.68	9.75	9.40	9.47	1068660
2025-03-13	9.34	9.64	9.19	9.30	1077928
2025-03-14	9.46	9.82	9.40	9.43	1674252
2025-03-17	9.48	10.13	9.48	9.96	1325028
2025-03-18	10.00	10.03	9.66	9.78	819753
2025-03-19	9.75	10.82	9.75	10.53	2337282
2025-03-20	10.41	10.48	9.97	10.15	1340442
2025-03-21	9.87	10.23	9.86	9.96	1736680
2025-03-24	10.04	10.39	9.69	9.71	2500981
2025-03-25	9.90	10.50	9.59	9.76	2589730
2025-03-26	9.80	10.57	9.66	9.94	2964398
2025-03-27	9.86	10.04	9.58	9.59	2002649
2025-03-28	9.58	9.60	9.13	9.23	1880153
2025-03-31	9.02	9.08	8.52	8.65	2733786
2025-04-01	8.62	8.82	8.34	8.73	1692646
2025-04-02	8.58	9.08	8.53	9.06	1724874
2025-04-03	8.60	9.06	8.44	8.45	2133029
2025-04-04	8.04	8.15	7.21	7.58	3723597
2025-04-07	7.20	8.30	7.08	7.66	2584517
2025-04-08	7.93	7.96	6.66	6.76	4541259
2025-04-09	6.68	8.24	6.57	8.18	3632292
2025-04-10	7.96	7.96	6.87	7.21	2765710
2025-04-11	7.21	7.42	6.86	7.42	1401802
2025-04-14	7.74	7.99	7.56	7.64	2339301
2025-04-15	7.70	7.70	7.08	7.15	1740827
2025-04-16	7.03	7.30	6.85	7.18	2985534
2025-04-17	7.25	7.52	7.12	7.46	1241408
2025-04-21	7.31	7.39	7.09	7.32	958723
2025-04-22	7.17	7.92	6.96	7.89	2779511
2025-04-23	8.27	8.43	7.74	7.86	2007728
2025-04-24	7.82	9.64	7.82	9.28	3431206
2025-04-25	8.87	11.39	8.80	11.15	11783460
2025-04-28	10.49	10.49	9.45	9.82	4681859
2025-04-29	9.63	9.69	9.27	9.65	1868313
2025-04-30	9.29	9.40	8.87	9.02	2563925
2025-05-01	9.16	9.48	9.12	9.45	1603208
2025-05-02	9.67	9.73	9.41	9.55	1234979
2025-05-05	9.58	9.58	9.10	9.18	1256467
2025-05-06	9.26	9.55	8.94	8.96	1171188
2025-05-07	8.95	9.16	8.84	8.97	898927
2025-05-08	9.15	9.51	8.93	9.21	1344730
2025-05-09	9.35	9.86	9.30	9.79	1192792
2025-05-12	10.41	10.90	10.27	10.59	2366475
2025-05-13	10.97	11.33	10.13	10.15	2337762
2025-05-14	10.03	10.44	9.83	10.11	2043992
2025-05-15	10.11	10.95	10.00	10.69	1707347
2025-05-16	10.51	11.60	10.41	10.85	3144225
2025-05-19	10.42	10.92	10.18	10.68	964169
2025-05-20	10.68	11.48	10.55	10.93	1797329
2025-05-21	10.80	11.09	10.43	10.50	1140303
2025-05-22	10.09	10.12	9.64	9.82	1543241
2025-05-23	9.54	10.17	9.53	9.80	934718
2025-05-27	10.08	10.12	9.58	10.03	1131720
2025-05-28	9.96	10.25	9.72	10.16	1117086
2025-05-29	10.39	10.59	10.10	10.34	887957
2025-05-30	10.19	10.65	10.07	10.53	1000746
2025-06-02	10.48	10.54	10.07	10.08	629065
2025-06-03	10.08	11.10	10.08	10.93	1199160
2025-06-04	11.17	11.28	10.85	11.04	739286
2025-06-05	11.06	11.51	10.96	11.12	859449
2025-06-06	11.28	11.52	11.20	11.24	874054
2025-06-09	11.44	11.77	10.98	11.03	1614453
2025-06-10	11.05	11.51	10.80	11.37	1082731
2025-06-11	11.50	11.50	10.89	10.98	659284
2025-06-12	10.86	10.97	10.68	10.89	503326
2025-06-13	10.55	11.28	10.53	11.04	520230
2025-06-16	11.22	11.42	10.94	11.09	706638
2025-06-17	10.38	10.69	10.15	10.33	1328671
2025-06-18	10.23	10.80	10.21	10.60	819137
2025-06-20	10.57	10.77	9.97	10.01	1279006
2025-06-23	10.00	10.28	9.89	10.13	908527
2025-06-24	10.24	10.74	10.24	10.61	846058
2025-06-25	10.62	10.90	10.40	10.82	642363
2025-06-26	11.05	11.46	10.96	11.14	1171515
2025-06-27	11.17	11.36	10.99	11.33	692803
2025-06-30	11.33	11.38	10.92	11.04	649424
2025-07-01	10.96	11.51	10.85	11.19	894682
2025-07-02	11.73	12.79	11.54	12.45	3826871
2025-07-03	12.54	12.86	12.40	12.52	1383006
2025-07-07	12.30	13.28	12.07	13.03	1941434
2025-07-08	13.25	14.20	13.17	13.31	2887916
2025-07-09	13.38	13.62	12.96	13.60	1387758
2025-07-10	13.56	14.10	13.56	14.09	2639496
2025-07-11	13.97	13.97	12.64	12.71	1484291
2025-07-14	12.84	13.38	12.76	13.37	971464
2025-07-15	13.34	13.60	12.85	12.90	838822
2025-07-16	12.94	13.07	12.42	12.48	565809
2025-07-17	12.61	12.73	12.29	12.37	696607
2025-07-18	12.44	12.54	12.17	12.25	676220
2025-07-21	12.43	13.03	12.34	12.90	747193
2025-07-22	13.08	13.65	12.93	13.46	1085134
2025-07-23	13.46	13.55	12.82	13.28	1275636
2025-07-24	13.35	13.47	12.84	12.85	1044370
2025-07-25	12.86	12.99	12.51	12.75	738680
2025-07-28	12.81	12.83	12.33	12.36	587972
2025-07-29	12.54	12.66	11.84	12.00	753878
2025-07-30	11.89	12.09	11.60	11.72	655186
2025-07-31	11.50	11.79	11.37	11.49	597818
2025-08-01	11.35	11.47	11.00	11.32	841125
2025-08-04	11.46	11.64	11.32	11.49	535053
2025-08-05	11.69	12.14	11.53	12.00	717517
2025-08-06	12.00	12.08	11.62	11.72	553299
2025-08-07	11.98	12.31	11.93	12.00	548002
2025-08-08	11.98	12.10	11.62	11.66	487862
2025-08-11	11.75	12.06	11.40	11.58	550516
2025-08-12	11.61	11.70	11.31	11.42	514704
2025-08-13	11.43	11.88	11.32	11.66	588514
2025-08-14	11.39	11.73	11.21	11.68	491532
2025-08-15	11.88	13.35	11.85	12.55	1863790
2025-08-18	12.80	13.22	12.43	12.69	1384912
2025-08-19	12.75	13.05	12.41	12.54	726317
2025-08-20	12.38	12.90	12.30	12.75	883532
2025-08-21	10.57	11.12	10.01	10.39	6229295
2025-08-22	10.42	11.26	10.25	11.07	2268739
2025-08-25	10.89	11.60	10.85	11.39	1538655
2025-08-26	11.46	11.81	11.30	11.39	955593
2025-08-27	11.02	11.24	10.29	10.34	2233815
2025-08-28	10.44	10.47	9.45	9.51	3036514
2025-08-29	9.52	10.03	9.52	9.78	2126541
2025-09-02	9.63	10.08	9.41	9.99	2094973
2025-09-03	9.98	10.11	9.81	9.90	1564528
2025-09-04	9.95	10.05	9.69	9.71	1495756
2025-09-05	10.25	11.26	10.08	11.17	5195047
2025-09-08	11.51	11.61	10.89	10.92	2048094
2025-09-09	11.02	11.36	10.80	11.04	1390097
2025-09-10	11.00	11.12	10.72	10.83	1106648
2025-09-11	10.82	11.25	10.56	10.78	1754692
2025-09-12	10.80	11.22	10.74	10.89	1245769
2025-09-15	11.16	12.12	11.06	12.01	2985673
2025-09-16	12.09	12.62	11.68	12.21	1785571
2025-09-17	12.49	12.63	12.06	12.32	1346410
2025-09-18	12.54	12.54	11.75	11.77	1281369
2025-09-19	11.90	12.12	11.56	11.70	3321351
2025-09-22	11.68	12.84	11.68	12.73	2639667
2025-09-23	12.89	13.20	12.26	12.37	1308356
2025-09-24	12.50	13.37	12.50	12.95	1335014
2025-09-25	12.66	13.55	12.46	13.30	1503344
2025-09-26	13.32	13.32	12.69	12.95	1105120
2025-09-29	13.30	13.39	12.78	12.91	1283124
2025-09-30	12.91	13.09	12.58	13.04	988270
2025-10-01	13.19	15.18	13.13	14.89	5404832
2025-10-02	15.50	16.02	15.12	15.27	2850502
2025-10-03	15.65	15.89	14.90	15.20	2154340
2025-10-06	15.40	15.66	14.93	15.10	1351865
2025-10-07	15.13	15.13	14.30	14.43	1537473
2025-10-08	14.53	14.82	14.15	14.29	1356187
2025-10-09	14.47	16.12	14.38	15.97	3728819
2025-10-10	15.70	15.77	13.20	13.38	4950012
2025-10-13	14.40	14.79	14.03	14.19	2043106
2025-10-14	14.02	16.00	13.80	15.72	4266166
2025-10-15	16.41	17.07	15.39	15.80	3307214
2025-10-16	16.36	16.42	15.52	15.64	1956849
2025-10-17	15.42	15.54	14.43	14.59	2941260
2025-10-20	14.89	15.25	14.66	14.82	1573308
2025-10-21	14.55	15.58	14.14	15.07	2786744
2025-10-22	14.78	14.97	13.76	14.00	2751024
2025-10-23	14.03	14.67	13.95	14.15	1805300
2025-10-24	14.66	15.20	14.39	15.00	1853439
2025-10-27	15.37	15.78	14.90	15.36	2326900
2025-10-28	15.36	15.92	15.11	15.16	1720753
2025-10-29	16.56	18.64	16.52	17.57	8538860
2025-10-30	17.17	18.17	16.18	17.94	5261746
2025-10-31	17.63	21.30	17.63	20.76	9417893
2025-11-03	23.21	24.70	22.50	22.77	8690403
2025-11-04	20.76	23.28	20.71	21.99	4605417
2025-11-05	24.96	26.35	24.26	25.00	10854929
2025-11-06	25.85	27.50	25.66	26.74	8119253
2025-11-07	25.67	28.50	24.90	28.47	6854741
2025-11-10	30.02	33.30	30.00	32.40	11333947
2025-11-11	31.41	33.75	28.53	29.03	10148961

Explore More About CSIQ

Coins representing dividend payouts and trends

CSIQ Dividend History

Discover Canadian Solar 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

CSIQ Stock Split History

Discover Canadian Solar 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

CSIQ Historical Prices

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

Web Analytics