CVLT Historical Prices

Summary

Key Stock Metrics

118.69

(July 10, 2024)

52-Week Low

192.01

(June 12, 2025)

52-Week High

192.01

(June 12, 2025)

All-Time High

174.33

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-09-22	16.00	17.14	14.74	17.00	8588570
2006-09-25	16.95	16.95	16.20	16.50	1085800
2006-09-26	16.35	16.75	15.55	16.25	707900
2006-09-27	15.88	16.65	15.88	16.25	305400
2006-09-28	16.49	17.25	15.96	16.80	354100
2006-09-29	17.21	18.15	16.70	18.00	598000
2006-10-02	18.25	18.25	17.31	17.83	232200
2006-10-03	17.41	18.00	17.23	17.75	164300
2006-10-04	17.16	18.20	17.16	18.00	205900
2006-10-05	17.94	17.97	17.50	17.61	59900
2006-10-06	17.60	17.80	17.50	17.64	106000
2006-10-09	17.70	18.90	17.58	18.47	196700
2006-10-10	18.50	19.34	18.08	19.00	619600
2006-10-11	18.91	19.39	18.68	18.84	161900
2006-10-12	18.52	19.12	18.52	18.85	325000
2006-10-13	18.85	18.96	18.50	18.59	234500
2006-10-16	18.72	19.44	18.60	19.23	337800
2006-10-17	19.15	19.29	18.70	19.25	100300
2006-10-18	19.35	19.96	19.35	19.75	121000
2006-10-19	19.75	19.95	19.37	19.46	95900
2006-10-20	19.25	19.64	18.90	19.17	45100
2006-10-23	18.86	19.00	18.36	18.58	120700
2006-10-24	18.58	18.58	17.75	18.06	111500
2006-10-25	17.92	18.18	17.30	17.30	305700
2006-10-26	17.48	18.50	17.33	18.02	373000
2006-10-27	18.00	18.14	17.60	17.76	144600
2006-10-30	17.56	17.72	17.19	17.35	142940
2006-10-31	17.41	17.87	16.25	17.87	584752
2006-11-01	18.71	19.22	17.87	18.24	616685
2006-11-02	17.53	18.55	17.40	18.35	100853
2006-11-03	18.35	18.87	18.15	18.75	168361
2006-11-06	18.98	19.23	18.67	19.06	131567
2006-11-07	19.75	19.75	18.13	18.27	409146
2006-11-08	18.25	18.26	17.82	17.90	224314
2006-11-09	18.00	18.04	17.56	17.80	121675
2006-11-10	18.00	18.06	17.50	17.59	51111
2006-11-13	17.54	18.05	17.51	17.60	96709
2006-11-14	17.60	17.81	17.28	17.40	178606
2006-11-15	17.32	17.96	17.25	17.50	169544
2006-11-16	17.54	18.15	17.39	17.69	278786
2006-11-17	18.00	18.00	17.76	17.85	81930
2006-11-20	17.61	18.00	17.21	17.45	122326
2006-11-21	17.59	17.59	17.10	17.22	69040
2006-11-22	18.45	18.66	17.97	18.53	630698
2006-11-24	18.47	19.23	18.40	19.09	127528
2006-11-27	19.18	19.25	18.52	18.65	238437
2006-11-28	18.19	18.50	18.18	18.38	97237
2006-11-29	18.65	19.36	18.32	19.10	185373
2006-11-30	19.45	20.74	18.50	19.96	326349
2006-12-01	19.96	20.19	19.46	19.64	204500
2006-12-04	19.53	19.74	19.16	19.56	104133
2006-12-05	19.75	20.47	19.51	20.17	115671
2006-12-06	19.95	20.09	19.83	20.05	85628
2006-12-07	20.00	20.16	19.75	20.00	114959
2006-12-08	19.82	20.30	19.82	20.16	149648
2006-12-11	20.32	20.48	19.84	20.10	70446
2006-12-12	19.95	20.15	19.65	19.95	164524
2006-12-13	19.91	20.19	19.74	19.99	215791
2006-12-14	19.75	20.00	19.68	19.90	222683
2006-12-15	20.00	20.24	19.02	19.65	1111426
2006-12-18	19.73	20.27	19.58	19.69	301169
2006-12-19	19.47	19.75	19.21	19.60	142106
2006-12-20	19.55	19.89	19.25	19.75	140547
2006-12-21	19.68	19.68	19.29	19.58	88764
2006-12-22	19.65	19.71	19.48	19.61	108198
2006-12-26	19.70	19.94	19.43	19.75	98284
2006-12-27	19.68	19.99	19.29	19.75	49032
2006-12-28	19.69	19.75	19.52	19.70	39925
2006-12-29	19.71	20.07	19.38	20.01	108366
2007-01-03	20.00	20.39	17.62	18.98	738537
2007-01-04	19.04	19.25	18.48	19.02	159165
2007-01-05	18.95	19.18	18.65	18.96	136544
2007-01-08	19.00	19.55	18.46	19.50	119902
2007-01-09	19.43	19.50	18.81	18.98	169497
2007-01-10	18.90	19.29	18.43	19.29	279675
2007-01-11	19.27	19.76	19.21	19.62	119958
2007-01-12	19.55	19.87	19.27	19.84	102392
2007-01-16	19.94	19.95	19.06	19.21	157837
2007-01-17	19.24	19.74	19.06	19.41	244929
2007-01-18	19.34	19.37	18.85	19.00	244471
2007-01-19	19.00	19.33	18.86	18.99	108116
2007-01-22	18.99	19.08	18.89	19.03	162697
2007-01-23	18.98	19.25	18.98	19.08	100493
2007-01-24	19.19	19.53	19.06	19.42	256931
2007-01-25	19.49	19.95	19.42	19.71	134502
2007-01-26	19.67	19.82	19.60	19.80	108473
2007-01-29	20.00	20.36	19.90	20.36	684320
2007-01-30	20.45	20.85	19.93	20.05	444884
2007-01-31	19.63	19.83	17.89	17.91	603329
2007-02-01	17.88	18.50	17.72	17.87	277446
2007-02-02	17.94	18.05	17.67	17.98	106754
2007-02-05	17.94	18.03	17.62	17.93	79991
2007-02-06	18.00	18.06	17.69	17.95	51118
2007-02-07	17.94	18.13	17.68	17.87	75689
2007-02-08	17.75	17.98	17.64	17.81	107746
2007-02-09	17.73	17.89	16.65	17.49	228745
2007-02-12	17.36	17.36	16.83	16.99	148171
2007-02-13	16.94	17.14	15.93	16.26	254952
2007-02-14	16.46	17.33	16.30	17.28	208374
2007-02-15	17.34	17.64	17.03	17.62	185443
2007-02-16	17.67	17.93	17.22	17.88	80894
2007-02-20	17.87	18.18	17.50	18.12	39771
2007-02-21	18.05	18.11	17.60	18.08	59256
2007-02-22	18.12	18.35	17.85	18.33	46160
2007-02-23	18.27	18.28	17.76	17.85	179649
2007-02-26	17.92	17.92	16.82	17.54	181226
2007-02-27	17.43	17.43	16.45	16.83	236085
2007-02-28	15.85	16.75	15.80	16.63	836358
2007-03-01	16.11	16.82	15.00	16.65	293305
2007-03-02	16.65	17.02	16.31	16.85	176684
2007-03-05	16.72	16.93	16.25	16.83	106157
2007-03-06	16.78	17.34	16.35	17.34	181685
2007-03-07	17.34	17.34	16.75	17.11	112124
2007-03-08	17.25	17.25	16.66	16.70	100575
2007-03-09	16.80	17.09	16.46	17.00	164632
2007-03-12	16.83	17.29	16.74	16.91	253935
2007-03-13	16.93	16.94	16.24	16.27	230189
2007-03-14	16.21	16.91	16.21	16.64	162107
2007-03-15	16.76	16.76	16.27	16.45	482056
2007-03-16	16.44	16.60	16.44	16.52	366103
2007-03-19	16.59	17.18	16.59	17.17	514743
2007-03-20	17.13	17.50	17.13	17.48	224216
2007-03-21	16.54	16.99	16.53	16.99	3629385
2007-03-22	16.81	17.02	16.76	16.90	1947247
2007-03-23	16.78	16.89	15.57	16.07	2145867
2007-03-26	16.13	16.44	15.93	16.23	358242
2007-03-27	16.22	16.46	16.00	16.43	382838
2007-03-28	16.38	16.55	16.04	16.27	131559
2007-03-29	16.30	16.43	15.98	16.30	130992
2007-03-30	16.20	16.35	15.58	16.20	240165
2007-04-02	16.10	16.48	15.81	16.44	841838
2007-04-03	16.36	16.85	16.12	16.39	379908
2007-04-04	16.37	16.81	16.26	16.63	167112
2007-04-05	16.59	16.99	16.46	16.98	133835
2007-04-09	16.92	17.19	16.79	17.13	247410
2007-04-10	17.07	17.25	16.87	17.17	474407
2007-04-11	17.05	17.24	16.84	16.95	269419
2007-04-12	16.89	17.01	16.79	16.90	298776
2007-04-13	16.94	16.95	16.75	16.80	45556
2007-04-16	16.65	16.96	16.64	16.90	156540
2007-04-17	16.95	17.11	16.87	17.10	441657
2007-04-18	16.90	17.60	16.90	17.53	403465
2007-04-19	17.39	17.83	17.34	17.54	286111
2007-04-20	17.73	17.73	17.15	17.29	86515
2007-04-23	17.18	17.26	16.82	17.09	1090572
2007-04-24	17.00	17.41	16.74	16.95	425439
2007-04-25	17.00	17.51	16.97	17.34	289463
2007-04-26	17.43	17.50	16.85	17.09	183819
2007-04-27	17.04	17.25	16.75	17.23	191831
2007-04-30	16.92	17.40	16.79	16.96	245996
2007-05-01	16.91	16.91	16.22	16.36	271655
2007-05-02	16.34	16.50	15.80	16.00	326929
2007-05-03	15.98	16.34	15.94	16.05	349063
2007-05-04	16.06	16.20	15.81	16.12	384651
2007-05-07	16.14	16.19	15.66	15.72	270434
2007-05-08	15.69	15.80	15.32	15.51	427721
2007-05-09	15.40	15.50	14.97	15.39	356062
2007-05-10	15.30	15.38	15.11	15.35	133680
2007-05-11	15.40	15.62	15.35	15.53	377797
2007-05-14	15.52	15.84	15.47	15.73	451495
2007-05-15	15.91	15.96	15.67	15.80	458152
2007-05-16	17.40	18.23	16.79	17.39	3669524
2007-05-17	17.49	17.50	16.90	17.29	276740
2007-05-18	17.24	17.25	16.77	16.94	350522
2007-05-21	16.75	17.29	16.75	16.99	418593
2007-05-22	17.00	17.04	16.70	16.75	224889
2007-05-23	16.74	16.80	16.31	16.37	237213
2007-05-24	16.32	16.57	16.25	16.37	188816
2007-05-25	16.36	16.75	16.05	16.56	365639
2007-05-29	16.60	16.90	16.52	16.79	329350
2007-05-30	16.63	16.97	16.59	16.90	413511
2007-05-31	16.27	16.89	16.27	16.76	623642
2007-06-01	16.85	17.00	16.61	16.81	185808
2007-06-04	16.78	16.94	16.40	16.72	165352
2007-06-05	16.77	16.85	16.45	16.84	163264
2007-06-06	16.85	16.85	16.42	16.66	118786
2007-06-07	16.57	16.67	15.80	15.92	131935
2007-06-08	15.86	16.23	15.72	16.22	79707
2007-06-11	16.17	16.55	16.17	16.37	154996
2007-06-12	16.37	16.49	16.17	16.36	116865
2007-06-13	16.36	17.62	16.28	17.60	824363
2007-06-14	17.93	18.27	17.17	17.25	3991633
2007-06-15	17.50	17.65	16.59	17.37	1017437
2007-06-18	17.34	17.51	16.99	17.47	297701
2007-06-19	17.38	17.82	17.07	17.54	335853
2007-06-20	17.54	17.98	17.36	17.55	281609
2007-06-21	17.23	17.44	16.80	17.10	763098
2007-06-22	16.97	17.08	16.92	16.92	3085992
2007-06-25	16.76	16.90	16.43	16.58	404911
2007-06-26	16.76	17.12	16.53	17.01	388615
2007-06-27	16.81	17.32	16.47	17.29	201177
2007-06-28	17.31	17.53	17.01	17.42	351896
2007-06-29	17.55	17.57	17.05	17.27	364666
2007-07-02	17.00	17.67	16.89	17.54	570897
2007-07-03	17.54	18.12	17.54	17.86	583626
2007-07-05	17.77	17.91	17.49	17.80	217018
2007-07-06	17.76	18.29	17.48	18.24	255175
2007-07-09	18.24	18.57	17.91	18.06	372151
2007-07-10	17.86	18.12	17.64	17.69	288020
2007-07-11	17.65	17.85	17.26	17.78	317811
2007-07-12	17.84	18.35	17.81	18.15	274340
2007-07-13	17.98	18.09	17.73	17.92	235288
2007-07-16	17.90	18.00	17.60	17.63	267942
2007-07-17	17.68	17.89	17.59	17.61	335027
2007-07-18	17.51	17.84	17.23	17.83	174777
2007-07-19	18.25	19.12	18.16	18.90	692020
2007-07-20	18.75	18.90	18.52	18.66	246017
2007-07-23	18.84	18.96	18.58	18.74	226913
2007-07-24	18.57	18.75	17.86	18.06	427077
2007-07-25	18.25	18.95	17.94	18.48	386719
2007-07-26	18.33	18.49	16.99	17.76	430245
2007-07-27	17.88	18.04	17.19	17.20	232312
2007-07-30	17.21	17.28	16.57	17.03	252776
2007-07-31	16.90	17.26	16.57	16.98	244768
2007-08-01	17.01	17.39	16.64	17.35	258135
2007-08-02	17.46	17.76	16.87	17.20	460411
2007-08-03	17.21	17.69	16.93	17.00	612091
2007-08-06	17.11	17.61	16.86	17.53	384449
2007-08-07	17.38	17.63	17.01	17.59	335648
2007-08-08	17.52	18.25	17.48	18.19	502142
2007-08-09	17.67	18.19	17.32	17.76	613138
2007-08-10	17.01	18.35	17.01	17.93	298549
2007-08-13	18.00	18.09	17.58	18.00	242822
2007-08-14	17.94	18.23	17.27	17.61	233045
2007-08-15	17.37	18.02	16.70	17.00	384195
2007-08-16	16.94	17.94	16.67	17.84	427718
2007-08-17	18.20	18.75	17.97	18.43	306374
2007-08-20	18.47	18.90	18.31	18.90	108572
2007-08-21	18.46	19.04	18.35	18.70	249969
2007-08-22	18.90	18.94	18.54	18.69	97651
2007-08-23	18.84	18.84	17.96	18.29	92047
2007-08-24	18.29	18.95	17.81	18.92	130239
2007-08-27	18.66	18.83	18.20	18.33	92732
2007-08-28	18.17	18.70	18.10	18.34	118551
2007-08-29	18.48	19.05	18.43	19.04	431072
2007-08-30	18.82	19.70	18.75	19.07	354563
2007-08-31	19.39	19.65	19.00	19.05	96531
2007-09-04	19.00	19.16	18.65	18.83	225120
2007-09-05	18.54	19.00	18.38	18.69	266672
2007-09-06	18.79	19.01	18.61	19.01	83048
2007-09-07	18.70	19.45	18.32	18.81	203875
2007-09-10	18.85	18.98	18.18	18.43	159280
2007-09-11	18.50	18.90	18.42	18.72	125878
2007-09-12	18.70	18.70	18.30	18.52	76950
2007-09-13	18.57	19.34	18.42	19.00	219560
2007-09-14	17.98	18.49	17.68	18.26	406967
2007-09-17	18.17	18.68	17.93	18.54	318927
2007-09-18	18.90	19.00	18.43	18.99	303938
2007-09-19	19.12	19.49	18.82	19.05	316308
2007-09-20	18.99	19.50	18.70	19.17	142775
2007-09-21	19.34	19.34	18.60	18.67	278757
2007-09-24	18.63	18.97	18.03	18.06	179168
2007-09-25	17.92	18.56	17.80	18.47	143978
2007-09-26	18.62	18.92	18.52	18.89	290433
2007-09-27	18.91	18.94	18.65	18.76	109418
2007-09-28	18.90	19.00	18.28	18.52	411690
2007-10-01	18.52	18.95	18.41	18.87	177385
2007-10-02	18.89	18.97	18.63	18.97	174625
2007-10-03	18.99	19.65	18.89	19.39	733393
2007-10-04	19.50	20.00	19.29	19.73	515389
2007-10-05	19.99	20.39	19.89	20.34	436988
2007-10-08	20.40	20.49	20.06	20.30	163291
2007-10-09	20.42	21.00	20.02	20.33	671730
2007-10-10	20.21	20.41	19.98	20.23	167681
2007-10-11	20.20	20.24	19.07	19.52	493930
2007-10-12	19.00	19.87	18.82	19.55	435607
2007-10-15	19.48	19.51	18.57	18.71	346610
2007-10-16	18.70	18.78	17.65	18.02	803067
2007-10-17	18.26	19.12	18.26	18.81	805944
2007-10-18	18.66	18.82	18.17	18.37	217183
2007-10-19	18.35	18.84	17.89	18.02	240296
2007-10-22	17.76	18.31	17.57	18.19	203638
2007-10-23	18.37	18.50	17.98	18.33	125318
2007-10-24	18.14	18.30	17.93	18.20	369375
2007-10-25	18.25	18.67	17.65	18.10	577921
2007-10-26	18.25	18.29	17.73	17.91	488366
2007-10-29	17.91	18.08	17.62	17.63	657827
2007-10-30	17.63	17.81	17.51	17.58	447510
2007-10-31	19.28	21.19	19.00	20.34	2283827
2007-11-01	20.10	20.44	19.87	20.15	634258
2007-11-02	20.39	20.65	20.06	20.59	489474
2007-11-05	20.33	21.13	20.15	21.12	623180
2007-11-06	21.15	23.04	21.09	22.91	948742
2007-11-07	22.60	22.60	21.35	21.68	717603
2007-11-08	21.49	22.00	20.60	20.95	491849
2007-11-09	20.56	20.61	19.57	19.90	755253
2007-11-12	19.86	20.10	19.54	19.68	279045
2007-11-13	19.83	20.75	19.83	20.50	369386
2007-11-14	20.64	20.81	20.06	20.53	209972
2007-11-15	20.33	20.70	19.97	20.29	129888
2007-11-16	20.34	20.65	19.79	20.41	217561
2007-11-19	20.11	20.58	19.99	20.09	308985
2007-11-20	20.13	20.68	19.93	20.45	700705
2007-11-21	20.37	20.59	19.87	20.17	364726
2007-11-23	20.37	20.37	20.01	20.23	47216
2007-11-26	20.21	20.47	19.99	20.25	312981
2007-11-27	20.30	20.58	20.01	20.33	262296
2007-11-28	20.45	21.00	20.30	21.00	250450
2007-11-29	20.99	22.12	20.58	21.58	524489
2007-11-30	21.69	22.54	21.40	22.27	501437
2007-12-03	22.11	22.11	21.38	21.38	434054
2007-12-04	21.25	21.67	20.80	20.86	185804
2007-12-05	21.25	21.65	21.00	21.45	176194
2007-12-06	21.44	22.47	21.11	21.99	313509
2007-12-07	22.00	22.28	21.64	22.28	249219
2007-12-10	22.29	22.48	21.79	22.07	203560
2007-12-11	22.22	22.75	21.61	21.63	311593
2007-12-12	22.06	22.79	21.45	22.16	309707
2007-12-13	22.01	22.36	21.55	22.27	125176
2007-12-14	21.93	22.02	21.37	21.37	115036
2007-12-17	21.30	21.38	20.37	20.37	214867
2007-12-18	20.66	20.76	19.97	20.70	405740
2007-12-19	20.58	20.93	20.25	20.77	167425
2007-12-20	21.05	21.51	20.44	21.50	215032
2007-12-21	21.82	22.49	21.33	22.40	506549
2007-12-24	22.52	22.52	21.76	22.13	53065
2007-12-26	21.94	22.46	21.72	21.95	200723
2007-12-27	21.89	22.33	20.99	20.99	156828
2007-12-28	21.23	21.55	21.00	21.31	83388
2007-12-31	21.20	21.32	20.85	21.18	124323
2008-01-02	20.95	21.15	20.15	20.42	295644
2008-01-03	20.50	20.81	20.22	20.26	195092
2008-01-04	20.22	20.26	19.60	19.64	340418
2008-01-07	19.75	19.84	18.46	19.18	372199
2008-01-08	19.21	19.89	18.90	19.05	235401
2008-01-09	19.01	19.79	18.81	19.23	502751
2008-01-10	19.06	19.57	18.74	19.19	297625
2008-01-11	19.18	19.37	18.87	19.01	324590
2008-01-14	19.17	19.17	17.92	18.24	468892
2008-01-15	17.95	18.14	17.64	17.78	442048
2008-01-16	17.72	17.85	16.77	16.81	525835
2008-01-17	16.94	17.75	16.94	17.49	412157
2008-01-18	17.48	17.95	17.27	17.83	449368
2008-01-22	17.74	18.36	17.04	17.71	439757
2008-01-23	17.38	17.72	16.57	17.24	378348
2008-01-24	17.37	18.37	17.36	18.00	313856
2008-01-25	18.22	19.14	18.05	18.99	706647
2008-01-28	19.05	19.05	18.36	18.65	269206
2008-01-29	18.95	19.48	18.61	18.76	401128
2008-01-30	18.59	19.10	18.05	18.44	224472
2008-01-31	18.15	19.00	17.88	18.62	399111
2008-02-01	18.73	19.41	18.39	19.31	447101
2008-02-04	19.30	19.30	18.59	19.15	347254
2008-02-05	19.13	19.60	18.70	19.35	596264
2008-02-06	17.73	17.73	13.41	14.55	4093388
2008-02-07	14.80	14.80	14.18	14.43	1406224
2008-02-08	14.42	14.99	14.34	14.72	524537
2008-02-11	14.72	15.25	14.70	15.09	428850
2008-02-12	15.20	15.39	14.78	14.90	341252
2008-02-13	15.12	15.99	14.93	15.88	304551
2008-02-14	15.92	16.02	15.52	15.70	264149
2008-02-15	15.57	15.60	15.30	15.49	310939
2008-02-19	15.48	15.88	15.20	15.32	166118
2008-02-20	15.24	15.56	15.11	15.47	223722
2008-02-21	15.55	15.64	15.15	15.25	197233
2008-02-22	15.30	15.34	14.88	15.10	180986
2008-02-25	15.10	15.47	14.88	15.13	322228
2008-02-26	15.03	15.65	14.95	15.27	389822
2008-02-27	15.15	15.32	14.71	15.01	330926
2008-02-28	14.92	14.98	14.48	14.49	333530
2008-02-29	14.43	14.49	13.91	14.00	1299674
2008-03-03	13.97	14.01	13.60	13.71	515877
2008-03-04	13.58	13.58	13.05	13.27	1153793
2008-03-05	13.36	13.90	13.30	13.59	464588
2008-03-06	13.49	13.76	13.21	13.26	326438
2008-03-07	13.19	13.76	13.09	13.49	278579
2008-03-10	13.51	13.65	12.59	12.64	292924
2008-03-11	13.07	13.28	12.79	13.19	192804
2008-03-12	13.23	13.86	13.23	13.59	372474
2008-03-13	13.41	13.99	13.25	13.81	201462
2008-03-14	13.96	13.96	13.45	13.62	207094
2008-03-17	13.29	13.67	13.26	13.50	242059
2008-03-18	13.83	14.22	13.56	14.18	208615
2008-03-19	14.33	14.48	13.50	13.74	1437544
2008-03-20	13.89	13.89	13.50	13.77	581602
2008-03-24	13.81	15.06	13.66	14.53	324146
2008-03-25	14.59	14.81	14.16	14.39	318534
2008-03-26	14.23	14.51	13.99	14.45	225904
2008-03-27	14.49	14.49	13.51	13.54	278334
2008-03-28	13.55	13.56	13.04	13.08	811962
2008-03-31	13.08	13.26	12.37	12.40	492827
2008-04-01	12.50	12.50	11.35	11.89	1589107
2008-04-02	11.91	11.91	10.96	11.20	854235
2008-04-03	11.15	12.12	11.10	11.95	751699
2008-04-04	11.98	12.75	11.71	12.70	645461
2008-04-07	12.76	13.19	12.65	12.93	507052
2008-04-08	12.80	12.85	12.42	12.54	486875
2008-04-09	12.53	12.63	12.04	12.17	243677
2008-04-10	12.19	12.54	12.11	12.43	246098
2008-04-11	12.31	12.31	11.82	11.87	122851
2008-04-14	11.82	12.05	11.73	11.87	157313
2008-04-15	11.93	12.06	11.77	11.99	150886
2008-04-16	12.10	12.22	11.88	12.08	245807
2008-04-17	12.09	12.14	11.83	11.93	129636
2008-04-18	12.20	12.64	12.09	12.35	235286
2008-04-21	12.27	12.67	12.23	12.58	207199
2008-04-22	12.50	12.59	12.00	12.13	236284
2008-04-23	12.19	12.50	12.13	12.43	171192
2008-04-24	12.43	12.75	12.39	12.56	173709
2008-04-25	12.59	12.72	12.41	12.53	260993
2008-04-28	12.50	12.72	12.25	12.52	431475
2008-04-29	12.50	12.60	12.29	12.45	374274
2008-04-30	12.50	12.50	12.25	12.30	411328
2008-05-01	12.32	12.72	12.30	12.57	474405
2008-05-02	12.68	12.68	12.30	12.35	429055
2008-05-05	12.35	12.35	12.05	12.28	300360
2008-05-06	12.25	12.63	12.13	12.43	266675
2008-05-07	12.45	12.79	12.00	12.38	596287
2008-05-08	12.40	12.41	12.26	12.35	498848
2008-05-09	12.23	12.69	12.21	12.69	1089499
2008-05-12	13.41	13.92	13.31	13.73	976112
2008-05-13	13.82	14.29	13.32	14.25	554376
2008-05-14	15.30	16.74	15.28	16.10	2753952
2008-05-15	16.07	17.15	15.99	17.00	1092904
2008-05-16	17.00	17.15	16.21	16.45	783791
2008-05-19	16.43	16.99	16.41	16.55	523570
2008-05-20	16.44	16.82	16.15	16.60	461744
2008-05-21	16.65	17.09	16.26	16.38	452016
2008-05-22	16.40	16.52	16.15	16.32	470317
2008-05-23	16.18	16.57	16.18	16.33	327577
2008-05-27	16.10	16.73	16.05	16.62	274989
2008-05-28	16.75	16.94	16.24	16.87	327850
2008-05-29	16.79	17.36	16.79	17.25	434616
2008-05-30	17.26	17.72	17.22	17.51	501340
2008-06-02	17.43	17.58	16.96	17.23	240520
2008-06-03	17.26	17.73	17.16	17.41	300001
2008-06-04	17.29	17.83	17.22	17.75	296088
2008-06-05	17.81	18.63	17.81	18.61	647972
2008-06-06	18.42	18.65	18.23	18.33	500926
2008-06-09	18.33	18.53	17.00	17.30	503419
2008-06-10	17.00	17.56	16.73	17.23	401942
2008-06-11	17.17	17.30	16.95	17.00	400615
2008-06-12	17.10	17.47	17.06	17.19	173692
2008-06-13	17.37	17.46	16.99	17.33	203617
2008-06-16	17.23	17.51	16.86	17.51	131624
2008-06-17	17.49	17.54	17.01	17.30	141058
2008-06-18	17.18	17.32	16.73	17.14	206941
2008-06-19	17.14	18.10	16.92	18.06	256029
2008-06-20	17.99	17.99	17.40	17.55	661794
2008-06-23	17.69	17.69	17.18	17.34	568236
2008-06-24	17.19	17.60	16.92	17.08	507181
2008-06-25	17.07	17.77	16.99	17.74	948592
2008-06-26	17.48	17.54	16.92	17.12	270274
2008-06-27	17.06	17.22	16.51	17.05	1661884
2008-06-30	17.02	17.41	16.59	16.64	633283
2008-07-01	16.67	16.72	16.35	16.61	535603
2008-07-02	16.07	16.42	15.47	15.65	1251200
2008-07-03	15.52	15.58	15.08	15.34	413383
2008-07-07	15.35	15.72	15.08	15.45	439439
2008-07-08	15.51	16.20	15.30	16.17	503759
2008-07-09	16.21	16.31	15.67	15.85	304263
2008-07-10	15.81	16.19	15.73	16.02	359847
2008-07-11	15.85	16.36	15.59	16.31	483363
2008-07-14	16.40	16.66	15.26	15.79	472471
2008-07-15	15.64	15.77	14.89	15.28	479866
2008-07-16	15.37	15.91	15.14	15.65	364995
2008-07-17	15.75	15.90	15.41	15.70	217005
2008-07-18	15.74	15.74	15.08	15.26	298080
2008-07-21	15.30	15.38	15.01	15.28	301210
2008-07-22	15.17	15.45	15.12	15.35	207255
2008-07-23	15.36	15.66	15.26	15.45	202972
2008-07-24	15.50	15.85	15.20	15.48	170572
2008-07-25	15.65	15.81	15.29	15.35	169015
2008-07-28	15.28	15.28	14.78	14.90	222543
2008-07-29	14.98	15.55	14.85	15.28	286125
2008-07-30	15.30	15.46	14.65	15.03	527266
2008-07-31	14.78	15.41	14.65	15.23	337646
2008-08-01	15.25	15.36	14.82	15.06	206672
2008-08-04	14.79	15.10	14.33	14.93	725791
2008-08-05	14.34	14.49	14.01	14.20	1793656
2008-08-06	14.37	14.63	14.19	14.43	1136714
2008-08-07	14.32	15.44	14.31	15.40	711821
2008-08-08	15.45	16.94	15.35	16.46	707103
2008-08-11	16.44	17.69	16.44	17.15	688352
2008-08-12	17.06	17.82	16.95	17.23	584026
2008-08-13	17.23	17.55	17.12	17.35	259824
2008-08-14	17.31	17.91	17.31	17.54	274807
2008-08-15	17.73	17.94	17.02	17.51	500170
2008-08-18	17.51	17.80	16.97	17.03	307235
2008-08-19	16.90	16.97	16.13	16.41	352811
2008-08-20	16.56	17.14	16.26	16.80	325647
2008-08-21	16.67	16.98	16.39	16.58	174615
2008-08-22	16.69	17.30	16.66	17.21	215871
2008-08-25	16.93	17.20	16.53	16.67	159030
2008-08-26	16.62	17.02	16.35	16.40	187108
2008-08-27	16.40	16.60	16.03	16.23	358311
2008-08-28	16.26	16.60	16.18	16.54	433049
2008-08-29	16.50	17.01	16.14	16.86	324281
2008-09-02	17.12	17.33	16.43	16.67	225620
2008-09-03	16.67	16.91	16.39	16.58	239523
2008-09-04	16.42	16.56	15.85	15.95	294512
2008-09-05	15.85	16.29	15.76	16.00	256964
2008-09-08	16.30	16.40	15.69	16.00	380300
2008-09-09	15.98	16.38	15.54	15.57	360945
2008-09-10	15.85	16.12	15.75	15.84	246339
2008-09-11	15.65	15.90	15.44	15.67	244941
2008-09-12	15.57	15.76	15.19	15.28	280045
2008-09-15	15.28	15.55	14.73	14.85	401921
2008-09-16	14.75	14.79	13.95	14.24	644893
2008-09-17	14.06	14.34	12.97	13.01	1208781
2008-09-18	13.98	14.00	12.55	13.42	1015904
2008-09-19	14.51	15.00	14.38	14.72	1034003
2008-09-22	14.70	14.93	14.28	14.35	579414
2008-09-23	14.38	14.78	13.56	13.63	279364
2008-09-24	13.68	14.05	13.44	13.50	226238
2008-09-25	13.44	13.44	12.68	12.69	482008
2008-09-26	12.53	12.56	11.88	12.02	1022167
2008-09-29	11.82	12.12	10.03	10.95	700131
2008-09-30	11.08	12.08	10.99	12.05	724826
2008-10-01	11.85	12.04	11.32	11.38	410682
2008-10-02	11.10	11.23	10.50	10.60	703069
2008-10-03	10.61	11.10	10.25	10.25	547261
2008-10-06	10.18	10.20	9.22	9.61	1028033
2008-10-07	9.77	10.12	9.07	9.08	1015481
2008-10-08	9.02	9.37	8.35	8.84	1549601
2008-10-09	8.96	9.15	8.06	8.12	649158
2008-10-10	8.00	8.88	7.35	8.71	752516
2008-10-13	8.99	9.69	8.86	9.69	455923
2008-10-14	9.96	9.96	9.12	9.50	505844
2008-10-15	9.37	9.64	9.37	9.50	567211
2008-10-16	9.56	10.28	8.94	10.25	601941
2008-10-17	9.79	10.15	8.19	9.64	433643
2008-10-20	9.76	9.86	9.45	9.75	346685
2008-10-21	9.53	9.87	9.49	9.50	314696
2008-10-22	9.33	9.52	9.06	9.31	263979
2008-10-23	9.29	9.50	8.67	9.04	187353
2008-10-24	8.89	9.25	8.75	9.13	299826
2008-10-27	9.03	9.46	8.88	8.92	347831
2008-10-28	9.07	10.39	8.67	10.38	469733
2008-10-29	10.41	10.76	9.72	10.37	476627
2008-10-30	10.99	11.50	10.51	10.86	1498704
2008-10-31	10.73	10.98	10.45	10.70	576936
2008-11-03	10.50	10.75	10.42	10.66	339982
2008-11-04	10.88	10.90	10.28	10.60	432438
2008-11-05	10.51	10.89	10.29	10.46	612131
2008-11-06	10.40	10.75	10.37	10.57	511654
2008-11-07	10.64	10.83	10.48	10.73	265750
2008-11-10	10.95	11.02	10.30	10.47	563280
2008-11-11	11.59	11.59	10.27	10.28	247649
2008-11-12	10.20	10.42	9.55	10.00	430789
2008-11-13	9.23	10.17	8.72	10.14	525788
2008-11-14	10.00	10.37	9.51	9.82	272775
2008-11-17	9.72	10.12	9.31	9.54	337302
2008-11-18	9.61	9.91	9.00	9.37	247432
2008-11-19	9.38	9.74	8.49	8.51	331729
2008-11-20	8.50	8.80	7.91	7.94	554844
2008-11-21	8.10	8.22	7.42	8.02	601961
2008-11-24	8.23	9.56	8.23	9.49	711151
2008-11-25	9.51	9.54	9.18	9.48	546357
2008-11-26	9.32	10.55	9.32	10.27	385659
2008-11-28	10.12	10.61	10.12	10.25	85278
2008-12-01	9.98	10.19	9.19	9.26	344389
2008-12-02	9.45	9.81	9.15	9.65	289202
2008-12-03	9.39	10.22	9.25	9.87	241033
2008-12-04	9.73	10.27	9.48	9.66	261509
2008-12-05	9.55	10.95	9.39	10.94	341719
2008-12-08	11.00	11.85	10.79	11.79	536485
2008-12-09	11.61	12.36	11.61	11.91	706874
2008-12-10	12.00	12.63	11.42	11.65	417249
2008-12-11	11.51	12.30	11.04	11.12	471737
2008-12-12	10.93	12.01	10.93	11.54	405764
2008-12-15	11.60	11.70	11.29	11.47	364004
2008-12-16	11.64	12.61	11.29	12.57	310105
2008-12-17	12.45	12.91	12.27	12.80	236562
2008-12-18	12.80	13.10	12.41	12.68	504660
2008-12-19	12.79	13.14	12.11	12.77	929564
2008-12-22	12.79	12.86	12.09	12.74	394108
2008-12-23	12.82	13.00	12.16	12.22	193987
2008-12-24	12.19	12.32	11.92	11.99	113750
2008-12-26	12.00	12.18	11.85	12.17	68040
2008-12-29	12.17	12.29	11.90	12.22	315422
2008-12-30	12.32	12.99	11.98	12.95	215605
2008-12-31	12.95	13.50	12.69	13.41	314192
2009-01-02	13.31	13.69	13.12	13.57	174341
2009-01-05	13.55	13.55	12.96	13.12	342897
2009-01-06	13.29	13.67	13.14	13.33	374453
2009-01-07	13.13	13.36	12.61	12.71	301163
2009-01-08	12.83	12.83	12.27	12.43	212640
2009-01-09	12.47	12.60	11.87	11.96	376668
2009-01-12	12.10	12.10	11.78	11.92	228982
2009-01-13	11.88	12.07	11.78	11.99	362393
2009-01-14	11.81	12.01	11.50	11.82	520331
2009-01-15	11.81	12.31	11.71	12.18	712931
2009-01-16	12.29	12.58	12.21	12.51	425633
2009-01-20	12.36	12.67	11.96	12.11	321977
2009-01-21	12.21	13.14	12.07	13.05	582785
2009-01-22	12.87	13.08	12.37	12.99	422106
2009-01-23	12.70	13.22	12.62	13.14	285030
2009-01-26	13.18	13.85	12.90	13.70	469294
2009-01-27	13.66	14.00	13.46	13.87	279873
2009-01-28	14.00	14.29	13.65	14.02	299770
2009-01-29	13.87	14.29	13.47	13.66	357677
2009-01-30	13.75	13.78	13.01	13.27	308136
2009-02-02	13.14	13.60	12.94	13.55	311726
2009-02-03	13.59	13.64	13.14	13.45	224055
2009-02-04	13.15	13.65	12.95	13.08	455688
2009-02-05	11.64	12.18	11.47	11.86	1274028
2009-02-06	11.81	11.81	11.08	11.53	757078
2009-02-09	11.50	11.74	11.40	11.43	434490
2009-02-10	11.40	11.62	10.76	10.81	414135
2009-02-11	10.83	11.16	10.74	10.83	334465
2009-02-12	10.65	11.43	10.65	11.37	394492
2009-02-13	11.35	11.45	11.01	11.28	252875
2009-02-17	12.26	12.27	11.71	11.89	1845417
2009-02-18	11.94	12.06	11.64	11.96	767172
2009-02-19	12.06	12.06	11.52	11.67	671435
2009-02-20	11.49	11.76	11.00	11.23	4834347
2009-02-23	11.24	11.34	10.85	10.90	817120
2009-02-24	10.96	11.18	10.77	11.11	422765
2009-02-25	11.06	11.33	10.92	11.04	377148
2009-02-26	11.10	11.17	10.68	10.75	362570
2009-02-27	10.56	11.07	10.50	10.93	488708
2009-03-02	10.79	10.89	10.44	10.51	418955
2009-03-03	10.63	10.77	10.42	10.58	339655
2009-03-04	10.73	11.08	10.56	10.96	451375
2009-03-05	10.77	10.91	10.56	10.57	420396
2009-03-06	10.63	10.75	10.19	10.51	281220
2009-03-09	10.44	10.75	10.19	10.26	280886
2009-03-10	10.47	10.72	10.35	10.51	470656
2009-03-11	10.55	10.81	10.38	10.45	405585
2009-03-12	10.40	10.65	10.38	10.56	439195
2009-03-13	10.58	10.66	10.38	10.44	347592
2009-03-16	10.56	10.69	10.18	10.25	290834
2009-03-17	9.90	10.24	9.80	10.23	795975
2009-03-18	10.24	10.47	10.12	10.45	676462
2009-03-19	10.60	10.78	10.48	10.74	200332
2009-03-20	10.85	10.91	10.29	10.33	451263
2009-03-23	10.56	11.11	10.50	11.02	340450
2009-03-24	10.92	11.05	10.74	10.74	157661
2009-03-25	10.90	11.00	10.43	10.88	234598
2009-03-26	11.21	11.66	10.81	11.62	569379
2009-03-27	11.45	11.55	11.19	11.33	257003
2009-03-30	11.15	11.30	10.80	11.17	183628
2009-03-31	11.16	11.47	10.88	10.97	280168
2009-04-01	10.91	11.31	10.76	11.28	226829
2009-04-02	11.54	11.93	11.28	11.72	449742
2009-04-03	11.61	11.65	11.06	11.37	440094
2009-04-06	11.29	11.36	11.05	11.24	214325
2009-04-07	10.99	10.99	10.31	10.33	456861
2009-04-08	10.37	10.76	10.20	10.68	290617
2009-04-09	10.93	11.17	10.77	11.17	322305
2009-04-13	11.03	11.50	11.03	11.36	365296
2009-04-14	11.16	11.43	11.05	11.32	234615
2009-04-15	11.21	11.39	11.00	11.21	244081
2009-04-16	11.35	11.57	11.12	11.51	248479
2009-04-17	11.69	11.90	11.41	11.81	258975
2009-04-20	11.58	11.76	11.43	11.71	289591
2009-04-21	11.70	12.62	11.60	12.45	774633
2009-04-22	12.27	12.45	12.08	12.17	242362
2009-04-23	12.17	12.34	11.46	11.70	295771
2009-04-24	11.77	12.33	11.60	12.12	353066
2009-04-27	12.10	12.17	11.74	12.08	287868
2009-04-28	12.03	12.39	12.02	12.18	294762
2009-04-29	12.14	12.63	12.03	12.41	630668
2009-04-30	12.49	12.66	12.32	12.45	323164
2009-05-01	12.46	12.52	12.32	12.38	228571
2009-05-04	12.45	12.66	12.34	12.64	234724
2009-05-05	12.55	12.70	12.20	12.68	320029
2009-05-06	12.69	12.85	12.44	12.83	265556
2009-05-07	12.95	12.95	12.49	12.55	341589
2009-05-08	12.67	12.79	12.46	12.68	562402
2009-05-11	12.55	12.96	12.45	12.51	456185
2009-05-12	12.54	12.91	12.28	12.83	739159
2009-05-13	12.55	12.82	12.05	12.39	708137
2009-05-14	10.65	11.95	10.49	11.02	4140396
2009-05-15	10.92	11.14	10.73	11.11	1212240
2009-05-18	11.27	11.47	11.08	11.28	417933
2009-05-19	11.29	11.41	11.15	11.21	241201
2009-05-20	11.32	11.47	11.08	11.12	444210
2009-05-21	11.48	12.40	11.47	12.39	1649871
2009-05-22	12.14	12.35	11.56	11.94	649340
2009-05-26	11.76	11.93	11.61	11.92	477384
2009-05-27	11.85	12.29	11.71	12.17	577909
2009-05-28	12.22	12.27	11.99	12.10	583615
2009-05-29	12.10	12.35	11.96	12.35	446668
2009-06-01	12.39	12.81	12.21	12.74	319783
2009-06-02	13.50	15.10	13.50	14.65	1564594
2009-06-03	14.42	15.35	14.21	14.99	897125
2009-06-04	15.00	15.50	14.35	15.43	903738
2009-06-05	15.49	15.92	15.37	15.60	743748
2009-06-08	15.38	15.46	14.78	15.09	508621
2009-06-09	15.04	15.56	14.92	15.47	488365
2009-06-10	15.35	15.59	14.92	15.54	699916
2009-06-11	15.53	17.05	15.52	16.74	1184346
2009-06-12	16.82	16.83	16.04	16.34	1065054
2009-06-15	16.09	16.09	15.79	15.88	295284
2009-06-16	15.70	16.41	15.70	16.08	785409
2009-06-17	16.25	17.19	16.22	16.88	1023060
2009-06-18	16.94	16.99	16.46	16.57	598966
2009-06-19	16.83	17.21	16.56	17.04	777905
2009-06-22	16.91	16.91	16.46	16.47	298502
2009-06-23	16.61	16.66	16.20	16.22	167641
2009-06-24	16.40	16.77	16.21	16.61	376565
2009-06-25	16.43	17.16	16.30	16.92	390785
2009-06-26	16.80	17.25	16.65	16.83	582072
2009-06-29	16.81	16.95	16.21	16.31	689014
2009-06-30	16.37	16.67	16.16	16.59	318485
2009-07-01	16.48	17.11	16.37	17.05	366885
2009-07-02	16.77	16.96	16.14	16.30	422928
2009-07-06	16.26	16.50	16.00	16.37	389179
2009-07-07	16.42	16.69	15.69	15.73	694411
2009-07-08	15.80	15.95	15.12	15.40	562658
2009-07-09	15.84	16.58	15.76	16.01	547521
2009-07-10	15.92	16.17	15.50	15.83	186492
2009-07-13	15.84	16.18	15.60	16.08	326374
2009-07-14	16.12	16.71	15.93	16.53	636463
2009-07-15	16.72	17.18	16.72	16.86	447480
2009-07-16	16.75	17.00	16.62	16.89	313308
2009-07-17	17.25	17.69	16.94	17.46	555791
2009-07-20	17.55	17.99	17.50	17.96	464614
2009-07-21	18.00	18.17	17.55	17.67	316562
2009-07-22	17.65	17.92	17.48	17.64	210333
2009-07-23	17.55	17.96	17.46	17.72	314004
2009-07-24	17.61	17.66	16.90	17.40	500103
2009-07-27	17.39	17.65	17.10	17.39	301730
2009-07-28	17.34	17.80	17.34	17.70	303675
2009-07-29	17.63	17.96	17.26	17.83	222653
2009-07-30	17.96	18.38	17.28	17.37	309283
2009-07-31	17.34	17.80	17.33	17.41	213976
2009-08-03	17.50	17.50	16.71	17.15	471197
2009-08-04	16.99	17.38	16.65	17.30	550334
2009-08-05	17.80	19.15	17.75	18.69	1274060
2009-08-06	18.70	18.99	17.97	18.35	421095
2009-08-07	18.55	18.72	17.99	18.18	545837
2009-08-10	18.05	18.86	18.05	18.63	233370
2009-08-11	18.45	18.82	18.39	18.80	369677
2009-08-12	18.76	19.46	18.60	19.27	350918
2009-08-13	19.37	19.46	18.97	19.25	360780
2009-08-14	19.27	19.29	18.59	19.06	202498
2009-08-17	18.80	18.84	18.16	18.27	247308
2009-08-18	18.30	18.69	18.11	18.50	135747
2009-08-19	18.30	18.40	17.82	18.18	277516
2009-08-20	18.20	18.62	18.14	18.46	246099
2009-08-21	18.72	18.88	18.28	18.45	373096
2009-08-24	18.54	18.70	18.06	18.56	235845
2009-08-25	18.51	19.00	18.51	18.88	182644
2009-08-26	18.81	19.00	18.70	18.89	165688
2009-08-27	18.96	19.00	18.45	18.66	182675
2009-08-28	18.69	19.03	18.00	18.35	361606
2009-08-31	18.18	18.35	17.84	18.29	289006
2009-09-01	18.25	19.11	18.18	18.89	608999
2009-09-02	18.90	19.86	18.74	19.77	504060
2009-09-03	19.94	19.94	19.51	19.85	259549
2009-09-04	19.75	20.10	19.75	20.08	438989
2009-09-08	20.10	20.18	19.92	20.00	283359
2009-09-09	19.93	20.77	19.73	20.42	310927
2009-09-10	20.34	20.68	20.18	20.40	483980
2009-09-11	20.36	20.47	20.00	20.06	208919
2009-09-14	19.90	20.24	19.88	20.09	283156
2009-09-15	19.93	20.19	19.75	19.84	201928
2009-09-16	19.73	20.43	19.63	20.37	244035
2009-09-17	20.28	20.32	19.86	19.99	194854
2009-09-18	20.03	21.77	20.03	21.44	829598
2009-09-21	21.05	21.05	19.72	19.99	897765
2009-09-22	20.33	20.51	19.80	20.34	297458
2009-09-23	20.43	20.54	20.15	20.17	128431
2009-09-24	20.18	20.51	19.68	19.94	226447
2009-09-25	19.95	20.09	19.65	19.80	164032
2009-09-28	19.94	20.66	19.94	20.57	237820
2009-09-29	20.64	20.83	20.33	20.75	222598
2009-09-30	20.66	21.18	20.36	20.75	313529
2009-10-01	20.67	20.76	20.22	20.47	236804
2009-10-02	20.26	20.79	20.22	20.44	388309
2009-10-05	19.78	20.29	19.50	20.19	384665
2009-10-06	20.23	20.80	20.09	20.66	241512
2009-10-07	20.66	21.08	20.19	20.89	191451
2009-10-08	21.10	21.31	20.67	20.97	350635
2009-10-09	21.02	21.49	20.70	21.46	302304
2009-10-12	21.48	21.85	20.97	21.16	219934
2009-10-13	21.21	21.37	21.07	21.36	211242
2009-10-14	21.63	21.94	21.59	21.84	425136
2009-10-15	21.78	22.09	21.69	21.80	381148
2009-10-16	21.74	21.93	20.83	20.87	588427
2009-10-19	21.00	21.14	20.73	21.03	450715
2009-10-20	21.11	21.50	20.79	21.04	285918
2009-10-21	21.06	21.50	20.71	20.78	270611
2009-10-22	20.69	20.85	20.23	20.56	322017
2009-10-23	20.67	20.87	20.08	20.19	383860
2009-10-26	20.50	21.30	20.35	20.77	449103
2009-10-27	20.80	20.85	20.04	20.32	388623
2009-10-28	20.70	20.94	19.59	19.59	1044032
2009-10-29	19.80	20.25	19.37	20.15	664341
2009-10-30	19.97	20.18	19.65	19.70	573475
2009-11-02	19.85	20.43	19.70	20.00	392317
2009-11-03	19.82	20.69	19.76	20.44	309677
2009-11-04	20.46	20.78	20.30	20.55	200488
2009-11-05	20.57	21.25	20.57	21.03	332417
2009-11-06	20.83	21.29	20.74	21.24	312408
2009-11-09	21.14	22.00	21.11	21.85	316044
2009-11-10	21.65	21.92	21.50	21.60	250864
2009-11-11	21.81	22.10	21.66	21.81	240480
2009-11-12	21.71	21.71	21.18	21.25	377748
2009-11-13	21.32	21.49	20.82	21.33	356671
2009-11-16	22.23	22.92	22.01	22.40	949652
2009-11-17	22.30	22.47	21.79	21.87	526086
2009-11-18	22.00	22.10	21.72	22.03	417070
2009-11-19	21.83	22.06	21.49	21.72	528859
2009-11-20	21.54	21.80	21.04	21.32	551508
2009-11-23	21.70	22.11	21.35	21.82	237000
2009-11-24	21.72	21.82	21.39	21.57	304448
2009-11-25	21.58	21.62	21.18	21.28	226744
2009-11-27	20.87	21.07	20.55	20.68	331536
2009-11-30	20.72	20.90	20.50	20.80	489552
2009-12-01	21.00	21.28	20.70	21.23	650445
2009-12-02	21.30	21.79	21.11	21.24	210300
2009-12-03	21.36	21.62	20.99	21.07	232895
2009-12-04	22.09	22.68	21.51	22.33	1029243
2009-12-07	22.39	22.70	22.32	22.65	370915
2009-12-08	22.50	22.74	22.12	22.46	225526
2009-12-09	22.41	22.47	22.04	22.40	182949
2009-12-10	22.40	22.58	21.95	22.13	265209
2009-12-11	22.21	22.73	22.06	22.59	393517
2009-12-14	22.62	22.76	22.39	22.55	319043
2009-12-15	22.40	22.71	22.33	22.56	307669
2009-12-16	22.64	23.00	22.63	22.86	441420
2009-12-17	22.68	22.95	22.21	22.46	258970
2009-12-18	22.50	22.95	22.23	22.90	757258
2009-12-21	22.92	23.25	22.60	23.16	378760
2009-12-22	23.24	23.81	22.97	23.52	326126
2009-12-23	23.63	23.83	23.27	23.78	301467
2009-12-24	23.77	23.90	23.57	23.89	50684
2009-12-28	23.90	23.90	23.61	23.79	150231
2009-12-29	23.85	24.40	23.66	24.25	265061
2009-12-30	24.21	24.45	23.90	24.06	222023
2009-12-31	24.12	24.36	23.69	23.70	204925
2010-01-04	23.94	24.51	23.92	24.24	201647
2010-01-05	24.19	24.33	23.72	23.94	201225
2010-01-06	23.86	24.10	23.71	23.95	222229
2010-01-07	24.01	24.16	23.36	23.89	157485
2010-01-08	23.82	24.19	23.56	23.94	203521
2010-01-11	24.00	24.00	23.48	23.79	252365
2010-01-12	23.75	23.82	23.26	23.46	146062
2010-01-13	23.59	23.59	23.28	23.44	210559
2010-01-14	23.32	23.72	23.23	23.54	115590
2010-01-15	23.65	23.89	22.77	23.49	367224
2010-01-19	23.59	23.96	23.26	23.37	404218
2010-01-20	23.18	23.29	22.35	22.87	322809
2010-01-21	22.82	23.01	22.01	22.23	365158
2010-01-22	22.17	22.31	21.23	21.31	288718
2010-01-25	21.36	21.76	20.80	21.24	349242
2010-01-26	21.13	21.40	20.95	21.26	358046
2010-01-27	21.09	21.84	21.06	21.49	394879
2010-01-28	21.55	21.69	21.17	21.37	373049
2010-01-29	21.42	21.75	20.95	21.19	499177
2010-02-01	21.22	22.20	21.14	22.20	459167
2010-02-02	22.26	22.50	21.84	21.85	481526
2010-02-03	21.90	22.47	21.33	22.39	540864
2010-02-04	22.36	22.47	21.57	21.63	669832
2010-02-05	21.60	21.65	20.42	20.94	811063
2010-02-08	21.00	21.44	20.86	21.35	516525
2010-02-09	21.51	21.69	21.25	21.46	315935
2010-02-10	21.40	21.86	21.36	21.86	452545
2010-02-11	21.75	22.33	21.62	22.31	394601
2010-02-12	22.10	22.63	22.02	22.63	457142
2010-02-16	22.73	22.97	22.36	22.63	277870
2010-02-17	22.64	22.83	22.42	22.65	190522
2010-02-18	22.57	22.90	22.42	22.89	242613
2010-02-19	22.90	22.97	22.64	22.84	245952
2010-02-22	22.95	22.97	22.61	22.74	206002
2010-02-23	22.60	22.73	22.31	22.39	378566
2010-02-24	22.50	22.76	22.30	22.55	188914
2010-02-25	22.30	22.31	22.05	22.16	230748
2010-02-26	22.24	22.24	21.83	21.90	257551
2010-03-01	22.29	22.29	21.65	21.86	616853
2010-03-02	21.83	22.03	21.71	21.76	664214
2010-03-03	21.85	22.16	20.90	21.01	1045423
2010-03-04	21.16	21.46	20.82	21.40	687913
2010-03-05	21.43	21.80	21.31	21.73	588772
2010-03-08	21.78	22.14	21.63	21.92	492954
2010-03-09	21.83	22.29	21.81	22.19	276381
2010-03-10	22.14	22.35	22.00	22.35	300156
2010-03-11	22.19	22.47	21.93	22.45	425205
2010-03-12	22.45	22.62	22.05	22.62	457757
2010-03-15	22.64	22.92	22.48	22.52	361961
2010-03-16	22.46	22.78	22.41	22.78	397192
2010-03-17	22.33	23.28	21.90	23.12	834775
2010-03-18	23.01	23.06	22.67	22.70	278714
2010-03-19	22.81	22.86	22.09	22.29	770919
2010-03-22	22.13	22.73	21.95	22.66	366448
2010-03-23	22.60	22.77	22.45	22.56	182354
2010-03-24	22.54	22.56	22.04	22.10	181511
2010-03-25	22.26	22.26	21.23	21.28	576578
2010-03-26	21.39	21.56	20.80	21.23	780460
2010-03-29	21.33	21.38	20.50	20.90	846143
2010-03-30	21.00	21.45	20.90	21.38	933947
2010-03-31	21.27	21.67	21.22	21.35	667121
2010-04-01	21.39	21.65	20.83	20.85	640720
2010-04-05	20.45	20.92	20.39	20.78	970168
2010-04-06	20.75	20.85	20.49	20.78	720691
2010-04-07	20.83	20.99	20.58	20.75	864353
2010-04-08	20.76	20.92	20.53	20.87	394091
2010-04-09	20.93	21.07	20.66	20.92	772933
2010-04-12	20.92	21.48	20.77	21.43	446837
2010-04-13	21.47	21.62	21.13	21.29	372488
2010-04-14	21.42	21.90	21.42	21.86	257060
2010-04-15	21.78	21.98	21.75	21.88	230015
2010-04-16	21.87	21.98	21.24	21.37	402013
2010-04-19	21.26	21.49	20.85	21.32	589084
2010-04-20	21.36	21.84	21.36	21.62	282056
2010-04-21	21.68	21.80	21.41	21.55	354963
2010-04-22	21.31	21.57	20.96	21.56	203582
2010-04-23	21.50	21.50	21.10	21.27	246837
2010-04-26	21.28	21.71	21.27	21.60	179890
2010-04-27	21.55	21.92	21.49	21.58	306804
2010-04-28	21.62	21.68	21.34	21.50	342908
2010-04-29	21.56	22.00	21.44	21.89	288992
2010-04-30	21.89	22.00	20.95	20.99	370714
2010-05-03	20.98	21.21	20.68	20.98	349623
2010-05-04	20.74	20.99	20.05	20.89	615681
2010-05-05	20.66	20.73	20.35	20.41	331461
2010-05-06	20.33	20.48	19.00	19.70	558125
2010-05-07	19.62	19.74	18.93	19.29	457770
2010-05-10	20.20	20.87	20.20	20.86	723321
2010-05-11	21.27	22.80	21.26	22.20	1551367
2010-05-12	22.29	23.21	22.29	22.99	1068760
2010-05-13	22.90	24.04	22.89	23.88	1036250
2010-05-14	23.53	23.74	23.08	23.49	859337
2010-05-17	23.66	23.87	23.29	23.83	786951
2010-05-18	23.94	24.35	23.87	23.96	632069
2010-05-19	23.87	24.03	23.26	23.39	363390
2010-05-20	22.97	23.06	21.97	22.03	544865
2010-05-21	21.76	22.60	21.50	22.48	564445
2010-05-24	22.54	22.68	22.28	22.32	334280
2010-05-25	21.86	22.15	21.53	22.10	326214
2010-05-26	22.17	22.62	21.99	22.18	311271
2010-05-27	22.56	22.86	22.51	22.77	475543
2010-05-28	22.78	22.99	22.52	22.54	464617
2010-06-01	22.46	22.66	22.24	22.26	438753
2010-06-02	22.42	23.95	22.10	23.40	1731853
2010-06-03	23.55	23.95	23.26	23.61	428863
2010-06-04	23.30	23.36	22.00	22.11	551715
2010-06-07	22.23	22.42	21.24	21.31	564395
2010-06-08	21.35	21.81	20.69	21.02	609924
2010-06-09	21.24	21.55	20.51	21.37	509436
2010-06-10	21.71	21.87	20.90	21.64	306786
2010-06-11	21.37	22.00	21.36	21.99	266894
2010-06-14	22.08	22.44	22.05	22.28	256043
2010-06-15	22.22	23.02	22.07	22.97	503745
2010-06-16	22.93	23.21	22.80	22.94	371346
2010-06-17	22.94	23.64	22.83	23.45	716595
2010-06-18	23.60	23.61	23.13	23.33	544578
2010-06-21	23.70	23.94	23.43	23.63	454627
2010-06-22	23.63	23.96	23.14	23.24	527835
2010-06-23	23.23	23.44	22.28	22.43	382525
2010-06-24	22.36	22.36	21.69	21.77	491520
2010-06-25	21.79	21.84	20.96	21.75	1038808
2010-06-28	21.67	22.61	21.49	22.53	492119
2010-06-29	22.28	22.45	21.76	22.00	498018
2010-06-30	22.07	22.98	22.02	22.50	601417
2010-07-01	22.48	22.92	22.19	22.69	888484
2010-07-02	22.84	22.85	22.26	22.71	864100
2010-07-06	22.91	23.57	22.19	22.25	910461
2010-07-07	22.10	23.04	22.06	22.87	952576
2010-07-08	23.13	23.18	22.56	23.09	494096
2010-07-09	23.12	23.40	22.01	23.39	293550
2010-07-12	23.39	23.71	23.26	23.47	384728
2010-07-13	17.48	19.00	17.25	18.35	7558935
2010-07-14	18.43	18.75	17.96	18.60	1482007
2010-07-15	18.56	18.76	18.21	18.47	710198
2010-07-16	18.30	18.53	18.02	18.14	1008803
2010-07-19	18.11	18.21	17.92	18.10	870749
2010-07-20	17.92	18.13	17.85	18.02	1248555
2010-07-21	18.08	18.28	17.78	17.80	514800
2010-07-22	18.07	18.50	18.06	18.38	603440
2010-07-23	18.25	18.80	17.88	18.77	723029
2010-07-26	18.83	19.50	18.62	19.34	490085
2010-07-27	19.52	19.74	19.21	19.54	399146
2010-07-28	19.48	19.69	18.95	19.02	242032
2010-07-29	19.19	19.19	18.28	18.47	506778
2010-07-30	18.20	18.79	17.86	18.52	900534
2010-08-02	18.80	19.23	18.80	19.07	431902
2010-08-03	19.06	19.85	18.70	19.60	674444
2010-08-04	19.72	20.36	19.55	20.12	468565
2010-08-05	20.04	20.04	19.62	19.84	530477
2010-08-06	19.59	19.90	19.31	19.83	550374
2010-08-09	20.00	20.56	19.90	20.44	1035791
2010-08-10	20.29	20.40	19.99	20.22	534136
2010-08-11	19.91	20.03	19.69	19.78	734449
2010-08-12	19.51	19.83	19.33	19.65	638995
2010-08-13	19.65	19.65	19.20	19.25	366340
2010-08-16	21.01	21.80	18.78	19.66	1449909
2010-08-17	19.73	20.42	19.47	20.38	967267
2010-08-18	20.30	21.23	20.10	21.08	694034
2010-08-19	20.95	21.49	20.76	20.85	641267
2010-08-20	20.87	20.93	20.63	20.79	485805
2010-08-23	21.64	23.99	21.60	23.65	3125713
2010-08-24	23.27	24.38	23.26	24.00	1830071
2010-08-25	23.74	24.27	23.09	24.14	610325
2010-08-26	24.13	24.34	23.65	24.16	683581
2010-08-27	24.40	25.63	24.40	25.50	1351307
2010-08-30	25.39	25.77	24.35	24.39	533428
2010-08-31	24.45	24.89	23.93	24.55	517069
2010-09-01	24.83	25.00	24.60	24.82	411073
2010-09-02	24.70	26.88	24.70	26.11	1736790
2010-09-03	26.58	26.85	25.18	25.86	757561
2010-09-07	24.82	26.08	24.71	25.52	725394
2010-09-08	25.66	26.51	25.58	26.50	910564
2010-09-09	26.75	26.75	25.98	26.34	468027
2010-09-10	26.35	27.27	26.07	26.85	675361
2010-09-13	27.11	27.14	26.77	27.01	375352
2010-09-14	26.92	27.50	26.92	27.02	369156
2010-09-15	26.87	26.97	26.12	26.19	763805
2010-09-16	26.10	26.16	25.72	25.88	503882
2010-09-17	25.85	27.44	25.62	27.01	1314390
2010-09-20	27.31	28.49	27.01	28.03	899368
2010-09-21	28.00	28.26	27.53	27.61	433311
2010-09-22	27.46	27.59	26.91	27.50	533699
2010-09-23	27.20	27.83	26.94	27.06	355280
2010-09-24	27.43	27.90	27.30	27.80	314428
2010-09-27	27.72	27.80	27.06	27.13	813151
2010-09-28	27.06	27.15	26.21	26.65	607879
2010-09-29	26.47	27.32	26.41	27.11	548449
2010-09-30	27.29	27.43	25.92	26.03	505445
2010-10-01	26.21	26.62	25.82	26.61	561327
2010-10-04	26.77	27.68	26.42	26.46	791556
2010-10-05	26.71	27.96	26.50	27.69	624918
2010-10-06	27.61	27.69	25.06	25.59	1265594
2010-10-07	25.84	26.00	24.58	25.51	614348
2010-10-08	25.59	25.86	25.47	25.59	446666
2010-10-11	25.50	26.32	25.00	26.10	365754
2010-10-12	25.99	27.03	25.77	26.67	285963
2010-10-13	26.73	27.43	26.70	26.83	365865
2010-10-14	26.76	27.53	26.45	27.32	283432
2010-10-15	27.75	27.75	26.75	27.16	373409
2010-10-18	27.21	27.97	27.14	27.52	249529
2010-10-19	27.10	27.10	26.09	26.42	449390
2010-10-20	26.60	27.24	25.67	26.85	225395
2010-10-21	27.02	27.59	26.55	26.86	199880
2010-10-22	26.46	28.06	26.46	27.97	500026
2010-10-25	28.10	28.45	27.90	28.21	244078
2010-10-26	28.02	29.90	27.79	29.20	1359725
2010-10-27	29.20	29.85	28.90	29.19	602629
2010-10-28	29.90	29.90	28.80	28.93	522226
2010-10-29	28.93	29.20	28.85	28.93	363652
2010-11-01	29.14	29.49	28.15	28.71	886991
2010-11-02	29.16	29.29	27.57	29.19	903484
2010-11-03	29.18	29.35	28.70	28.92	565528
2010-11-04	29.44	30.52	29.28	30.40	973745
2010-11-05	29.81	30.40	29.81	30.20	598277
2010-11-08	30.28	31.00	30.15	30.62	340873
2010-11-09	30.79	31.10	30.42	30.59	413747
2010-11-10	30.70	30.80	30.15	30.80	376000
2010-11-11	30.00	30.00	29.33	29.84	378078
2010-11-12	29.52	29.90	29.00	29.12	219421
2010-11-15	29.96	30.43	29.50	29.87	447259
2010-11-16	29.58	29.97	29.17	29.33	417330
2010-11-17	29.32	29.68	28.43	28.91	497473
2010-11-18	29.28	29.75	29.09	29.55	369209
2010-11-19	29.54	30.20	29.24	29.91	432129
2010-11-22	29.72	30.15	28.90	29.54	295334
2010-11-23	28.98	29.23	28.21	28.99	269533
2010-11-24	29.16	29.93	29.16	29.81	387471
2010-11-26	29.55	30.15	29.41	29.91	111314
2010-11-29	29.64	29.78	28.91	29.48	173472
2010-11-30	29.17	29.50	28.79	29.13	270804
2010-12-01	29.33	30.12	29.33	29.59	430809
2010-12-02	29.50	29.76	29.01	29.73	261880
2010-12-03	29.53	29.76	29.29	29.49	853300
2010-12-06	29.48	31.18	29.38	31.01	894034
2010-12-07	31.31	31.86	30.60	30.97	566669
2010-12-08	31.01	31.24	30.55	31.13	390634
2010-12-09	29.55	30.50	29.26	30.32	943727
2010-12-10	30.36	31.87	30.36	31.41	370031
2010-12-13	31.46	31.46	30.55	30.93	690607
2010-12-14	31.04	31.27	30.63	30.86	421328
2010-12-15	30.66	30.91	30.22	30.33	425702
2010-12-16	30.45	30.53	29.56	30.02	563523
2010-12-17	30.00	30.23	29.59	30.10	745752
2010-12-20	30.13	30.46	29.78	29.85	295464
2010-12-21	30.07	30.27	29.61	29.94	344196
2010-12-22	29.93	30.01	29.03	29.25	349866
2010-12-23	29.15	29.44	28.73	29.37	347021
2010-12-27	29.37	29.60	29.03	29.20	157817
2010-12-28	29.22	29.27	28.55	28.68	329004
2010-12-29	28.80	29.02	28.57	28.85	301768
2010-12-30	28.89	29.26	28.83	29.10	193270
2010-12-31	29.10	29.25	28.62	28.62	416565
2011-01-03	28.85	29.69	28.80	29.48	417847
2011-01-04	29.74	30.03	28.99	29.45	392178
2011-01-05	29.33	30.63	29.04	30.61	412598
2011-01-06	30.67	31.03	30.47	30.62	251752
2011-01-07	30.72	30.83	29.74	30.15	366111
2011-01-10	29.95	30.26	29.34	30.14	232958
2011-01-11	30.15	30.58	29.91	30.00	187991
2011-01-12	30.25	30.69	29.61	29.82	367396
2011-01-13	29.86	30.82	29.86	30.26	235154
2011-01-14	30.25	30.99	30.01	30.95	241037
2011-01-18	30.77	31.47	30.77	31.29	292926
2011-01-19	31.16	31.32	30.79	30.84	306309
2011-01-20	30.33	30.33	29.10	29.52	582525
2011-01-21	29.78	30.24	29.51	29.52	472900
2011-01-24	29.50	29.93	29.29	29.49	385381
2011-01-25	29.36	29.47	28.56	28.93	501120
2011-01-26	28.95	30.22	28.76	30.01	347125
2011-01-27	29.97	30.66	29.67	30.35	282530
2011-01-28	30.47	30.95	29.65	29.90	446665
2011-01-31	29.92	30.99	29.42	30.89	801800
2011-02-01	31.20	32.50	30.93	32.18	1141556
2011-02-02	30.74	33.21	30.74	33.08	695855
2011-02-03	33.10	33.92	32.94	33.52	485545
2011-02-04	33.32	33.88	32.90	33.73	513488
2011-02-07	33.69	34.55	33.64	34.17	462905
2011-02-08	34.09	34.27	33.68	34.20	212534
2011-02-09	33.94	34.18	33.68	34.11	255259
2011-02-10	33.79	36.05	33.06	36.03	988114
2011-02-11	35.76	39.93	35.72	38.51	1929283
2011-02-14	38.34	38.97	36.82	37.99	901000
2011-02-15	37.63	37.82	36.80	37.23	464780
2011-02-16	36.78	37.00	35.81	36.77	918411
2011-02-17	36.60	36.83	36.14	36.33	456677
2011-02-18	36.59	38.38	36.59	37.67	749600
2011-02-22	37.58	37.59	34.80	34.92	641981
2011-02-23	34.81	34.84	33.81	34.02	841739
2011-02-24	33.97	34.34	33.05	34.31	781528
2011-02-25	34.48	35.92	34.48	35.25	644355
2011-02-28	35.55	36.54	35.23	36.53	556788
2011-03-01	36.77	36.95	34.53	34.72	435223
2011-03-02	34.83	35.20	34.24	34.74	270066
2011-03-03	35.09	35.57	34.91	35.37	376894
2011-03-04	35.54	36.66	35.01	36.48	457921
2011-03-07	36.59	36.59	34.67	34.93	549997
2011-03-08	35.03	36.23	34.54	36.01	369787
2011-03-09	36.02	36.58	35.40	36.41	518568
2011-03-10	35.81	36.20	34.66	34.73	394766
2011-03-11	34.68	35.93	34.60	35.60	377056
2011-03-14	35.14	36.26	34.93	35.44	287882
2011-03-15	33.75	35.28	33.20	34.98	388983
2011-03-16	35.09	35.76	34.55	34.98	503125
2011-03-17	35.85	35.90	34.60	34.82	343011
2011-03-18	35.32	35.81	35.04	35.51	502559
2011-03-21	36.03	36.69	36.03	36.65	281593
2011-03-22	36.67	37.31	36.14	36.97	409494
2011-03-23	36.75	38.65	36.49	38.53	740792
2011-03-24	38.66	39.87	37.69	39.46	883683
2011-03-25	39.49	40.00	39.00	39.16	478487
2011-03-28	39.57	39.98	38.37	38.48	296062
2011-03-29	38.44	40.35	38.12	39.96	632533
2011-03-30	40.49	40.96	40.08	40.94	296753
2011-03-31	40.94	41.05	39.54	39.88	680129
2011-04-01	40.00	40.99	39.95	40.29	274102
2011-04-04	39.90	40.29	39.36	39.71	536095
2011-04-05	39.62	39.71	38.93	38.99	646746
2011-04-06	38.25	39.00	37.54	37.85	752538
2011-04-07	38.11	39.12	38.00	38.24	603620
2011-04-08	38.57	39.24	37.96	38.19	267577
2011-04-11	38.49	40.10	38.38	39.05	457569
2011-04-12	38.65	38.86	37.91	37.94	268733
2011-04-13	38.31	39.47	38.26	38.74	389984
2011-04-14	38.38	39.09	38.04	38.55	336591
2011-04-15	38.43	39.45	37.85	39.41	309313
2011-04-18	36.92	37.90	36.47	36.99	1084636
2011-04-19	36.64	37.15	36.33	36.78	423258
2011-04-20	37.32	38.00	37.21	37.58	368414
2011-04-21	38.08	38.10	37.17	37.75	350799
2011-04-25	37.66	38.07	37.36	37.96	207004
2011-04-26	37.83	38.26	37.58	37.78	186609
2011-04-27	37.77	38.61	37.55	38.51	221118
2011-04-28	38.37	39.29	38.37	39.04	220605
2011-04-29	39.24	39.73	38.69	39.39	243337
2011-05-02	39.63	39.68	39.04	39.18	428239
2011-05-03	38.97	39.72	37.74	38.04	468590
2011-05-04	38.13	38.18	36.61	36.88	546925
2011-05-05	36.72	37.50	36.32	36.47	462503
2011-05-06	37.03	37.36	36.33	36.57	396452
2011-05-09	35.29	36.97	35.10	36.67	952857
2011-05-10	38.81	40.99	38.42	39.24	1916777
2011-05-11	38.89	39.33	37.80	39.20	871784
2011-05-12	39.09	39.77	38.63	39.51	441211
2011-05-13	38.68	39.51	38.24	38.60	516620
2011-05-16	38.29	39.26	37.49	37.50	544322
2011-05-17	37.22	37.88	36.63	37.20	521322
2011-05-18	37.30	38.92	37.11	38.42	493238
2011-05-19	38.60	39.36	38.13	38.76	367232
2011-05-20	38.45	39.15	38.00	38.66	286157
2011-05-23	37.89	38.36	37.40	37.78	306968
2011-05-24	37.75	38.63	36.91	37.10	406590
2011-05-25	36.95	38.26	36.66	38.09	443228
2011-05-26	37.83	38.84	37.08	38.70	390440
2011-05-27	38.94	41.19	38.81	41.13	765295
2011-05-31	41.67	41.97	40.85	41.34	1032406
2011-06-01	41.29	42.30	40.47	40.72	774987
2011-06-02	41.00	41.54	40.77	41.04	387273
2011-06-03	40.24	40.92	39.94	40.29	492112
2011-06-06	40.41	40.65	39.89	39.89	390441
2011-06-07	40.29	40.72	39.87	40.16	257413
2011-06-08	39.93	40.30	39.09	39.17	663456
2011-06-09	39.37	39.68	38.70	39.41	486064
2011-06-10	39.01	39.92	38.45	38.82	270688
2011-06-13	39.12	39.32	37.75	37.92	549130
2011-06-14	38.29	39.07	37.84	38.22	445857
2011-06-15	37.51	38.21	36.60	36.66	598049
2011-06-16	36.76	37.35	36.33	36.89	719921
2011-06-17	37.11	37.70	36.77	37.28	628965
2011-06-20	37.41	39.97	37.32	39.96	882468
2011-06-21	40.15	41.60	40.10	41.52	579184
2011-06-22	41.18	42.04	40.76	41.59	541056
2011-06-23	41.03	41.56	40.81	41.33	503608
2011-06-24	41.31	41.72	40.52	41.23	494208
2011-06-27	41.38	42.76	40.88	42.27	381675
2011-06-28	42.45	43.94	42.13	43.65	759601
2011-06-29	43.88	43.88	43.13	43.65	366751
2011-06-30	43.71	44.90	43.19	44.45	480448
2011-07-01	44.50	45.00	43.85	44.67	490770
2011-07-05	44.27	46.74	44.27	46.60	675991
2011-07-06	46.31	47.06	45.88	46.65	582804
2011-07-07	47.19	47.56	46.91	47.06	632500
2011-07-08	46.02	46.44	45.55	46.04	585338
2011-07-11	45.39	46.15	44.37	44.64	381855
2011-07-12	44.50	44.50	42.80	43.00	853904
2011-07-13	43.41	44.52	43.00	44.00	541590
2011-07-14	44.01	44.37	42.92	43.30	341194
2011-07-15	43.37	44.08	43.21	44.00	395946
2011-07-18	43.64	44.30	43.00	43.55	359518
2011-07-19	44.05	45.39	43.93	44.86	291257
2011-07-20	44.92	45.00	42.31	42.89	551468
2011-07-21	43.05	43.21	40.65	40.82	978031
2011-07-22	40.85	42.11	40.67	41.66	519943
2011-07-25	41.16	42.23	40.90	41.25	415805
2011-07-26	41.11	41.67	40.70	41.21	410362
2011-07-27	40.83	40.83	39.26	39.36	554964
2011-07-28	39.57	39.75	38.78	38.90	586960
2011-07-29	38.51	39.21	38.00	38.72	577695
2011-08-01	39.22	39.73	38.07	38.75	1093656
2011-08-02	40.90	43.18	39.97	41.16	2646810
2011-08-03	41.43	43.17	41.20	43.05	946681
2011-08-04	42.27	42.88	40.47	40.50	820682
2011-08-05	41.00	41.63	38.38	40.21	1537941
2011-08-08	38.70	39.98	36.87	37.15	1184123
2011-08-09	38.09	40.31	36.84	40.19	997735
2011-08-10	38.92	40.05	38.25	38.45	764167
2011-08-11	38.85	41.70	38.57	41.13	1214232
2011-08-12	41.71	41.74	40.34	40.85	576225
2011-08-15	41.09	41.75	40.12	41.10	395913
2011-08-16	40.66	40.95	38.44	38.91	580818
2011-08-17	39.06	39.24	37.72	38.41	762882
2011-08-18	36.00	36.60	32.28	32.57	1796235
2011-08-19	32.21	32.93	31.12	31.62	1307628
2011-08-22	32.18	32.64	30.98	31.22	764812
2011-08-23	31.42	32.83	30.97	32.71	1283858
2011-08-24	32.82	33.54	32.37	33.43	527894
2011-08-25	33.62	34.63	32.02	32.15	368987
2011-08-26	31.82	33.56	31.60	33.42	423747
2011-08-29	33.87	34.59	33.52	34.58	362744
2011-08-30	34.32	34.82	33.85	34.27	468189
2011-08-31	34.57	35.03	33.49	33.91	607912
2011-09-01	34.11	35.00	33.94	34.54	743465
2011-09-02	33.61	33.95	32.18	32.38	431113
2011-09-06	31.22	32.60	30.97	32.54	618531
2011-09-07	33.07	35.00	32.79	34.58	818213
2011-09-08	34.26	34.34	32.42	32.63	780249
2011-09-09	32.27	32.78	31.80	32.08	640573
2011-09-12	31.51	32.39	31.21	32.18	664461
2011-09-13	32.40	34.51	32.06	33.97	634491
2011-09-14	34.32	35.89	33.07	35.34	727450
2011-09-15	35.40	36.20	35.32	35.70	573338
2011-09-16	35.96	36.11	35.52	36.11	596937
2011-09-19	35.34	36.71	34.79	36.24	552057
2011-09-20	36.35	36.79	35.98	36.36	689524
2011-09-21	36.40	38.50	36.39	36.90	882411
2011-09-22	35.54	36.75	34.93	35.70	662817
2011-09-23	35.69	36.55	35.30	36.50	456648
2011-09-26	36.96	38.68	36.64	38.60	666704
2011-09-27	39.70	41.00	39.41	39.78	898142
2011-09-28	39.79	39.88	38.97	38.97	496986
2011-09-29	40.10	40.23	36.84	38.33	664276
2011-09-30	37.74	38.84	37.01	37.06	571872
2011-10-03	37.02	37.49	34.42	34.66	754384
2011-10-04	33.67	36.40	33.67	36.27	883321
2011-10-05	36.23	37.02	35.00	36.90	585354
2011-10-06	37.20	38.36	36.76	38.19	525399
2011-10-07	38.29	39.54	37.64	38.69	658126
2011-10-10	39.28	40.38	38.99	40.36	605103
2011-10-11	40.02	41.18	39.93	40.53	643069
2011-10-12	40.99	41.45	39.91	40.83	312213
2011-10-13	40.55	41.96	39.90	41.55	327973
2011-10-14	41.90	42.00	41.23	41.80	416444
2011-10-17	41.13	41.71	40.66	40.92	334471
2011-10-18	40.55	41.90	39.28	41.67	743704
2011-10-19	41.73	41.89	39.59	39.80	440652
2011-10-20	39.71	40.53	38.99	39.88	488838
2011-10-21	40.62	40.62	38.99	40.39	290906
2011-10-24	40.51	42.99	40.51	42.75	608559
2011-10-25	42.45	42.90	41.45	41.47	316698
2011-10-26	42.08	42.75	41.10	42.56	507216
2011-10-27	43.28	44.74	43.22	43.90	548508
2011-10-28	43.46	44.80	43.46	44.30	319282
2011-10-31	43.86	44.02	42.51	42.58	652546
2011-11-01	42.10	45.00	42.10	44.78	1476729
2011-11-02	45.00	45.75	43.72	44.78	963843
2011-11-03	45.36	46.31	44.01	45.80	731729
2011-11-04	45.00	47.36	44.89	46.28	1105002
2011-11-07	46.42	46.71	45.18	46.50	374496
2011-11-08	47.22	47.81	45.76	47.65	514496
2011-11-09	46.36	47.43	45.98	46.29	549905
2011-11-10	46.95	47.14	45.33	46.68	419597
2011-11-11	47.00	47.95	46.74	47.78	465283
2011-11-14	47.36	49.02	47.30	48.78	668991
2011-11-15	48.89	50.00	48.60	49.90	540303
2011-11-16	49.27	50.00	48.55	48.61	398235
2011-11-17	49.20	49.45	46.64	47.35	448219
2011-11-18	47.24	47.35	44.93	45.67	652317
2011-11-21	44.76	45.83	44.45	45.67	353544
2011-11-22	45.50	46.11	44.16	44.89	206072
2011-11-23	44.49	44.64	43.27	43.80	273519
2011-11-25	43.51	44.60	43.45	43.81	108694
2011-11-28	45.20	47.72	45.02	47.49	604758
2011-11-29	47.75	48.14	47.15	47.47	447685
2011-11-30	49.17	49.87	48.81	49.63	731640
2011-12-01	49.38	49.95	48.97	49.42	357744
2011-12-02	49.94	50.00	49.50	49.70	378102
2011-12-05	50.00	50.90	49.84	50.54	597183
2011-12-06	50.39	50.68	48.97	49.12	399887
2011-12-07	48.76	49.13	47.55	48.14	423701
2011-12-08	47.64	48.82	47.48	48.00	249267
2011-12-09	48.22	49.47	47.50	49.18	406763
2011-12-12	48.36	48.90	47.04	47.96	291723
2011-12-13	48.24	48.94	46.64	46.84	358583
2011-12-14	46.33	46.42	44.55	45.05	359129
2011-12-15	45.35	45.49	44.01	45.05	339797
2011-12-16	45.51	47.59	45.13	46.88	603561
2011-12-19	47.13	47.36	45.44	45.65	309198
2011-12-20	46.45	47.24	45.90	46.32	506263
2011-12-21	46.02	46.23	36.88	40.39	4507717
2011-12-22	40.82	42.00	40.45	40.95	734718
2011-12-23	41.00	41.49	40.70	41.26	283188
2011-12-27	42.67	43.55	41.93	43.10	557425
2011-12-28	42.80	43.37	42.31	42.91	553060
2011-12-29	42.97	43.60	42.76	43.36	411679
2011-12-30	43.20	43.49	42.31	42.72	365132
2012-01-03	43.98	44.39	42.87	42.93	433397
2012-01-04	42.44	43.63	42.00	43.54	574631
2012-01-05	43.34	45.27	42.54	45.14	799933
2012-01-06	44.94	45.61	44.59	45.41	375083
2012-01-09	45.73	46.47	45.20	45.87	420051
2012-01-10	46.73	47.37	45.91	46.60	505936
2012-01-11	46.42	47.49	45.74	46.30	246478
2012-01-12	46.59	46.70	45.89	46.46	191785
2012-01-13	46.08	46.38	45.44	45.84	421515
2012-01-17	45.96	47.11	45.96	46.39	299911
2012-01-18	45.81	47.42	45.81	47.42	381141
2012-01-19	47.80	48.43	47.28	47.31	319976
2012-01-20	47.50	48.73	47.35	48.07	438066
2012-01-23	47.87	48.64	47.28	47.48	298009
2012-01-24	47.50	48.92	47.50	48.73	279170
2012-01-25	49.07	49.94	48.67	49.54	277431
2012-01-26	49.67	49.98	47.56	48.04	496045
2012-01-27	47.71	48.84	47.45	48.83	395526
2012-01-30	48.24	48.66	47.45	47.98	403106
2012-01-31	48.43	48.48	46.84	47.00	763034
2012-02-01	46.77	51.73	44.00	51.00	2383860
2012-02-02	51.09	52.70	50.84	51.46	939792
2012-02-03	51.67	52.80	50.70	52.28	525375
2012-02-06	51.21	51.42	50.34	50.81	674686
2012-02-07	50.89	52.10	50.67	51.92	346621
2012-02-08	52.19	53.00	51.63	53.00	508926
2012-02-09	53.00	55.16	52.69	54.33	560706
2012-02-10	53.54	53.88	52.97	53.65	348898
2012-02-13	54.15	54.32	53.41	53.81	312993
2012-02-14	53.40	54.15	53.40	54.01	325411
2012-02-15	54.16	54.60	53.49	53.97	516722
2012-02-16	53.87	54.70	53.84	54.49	541822
2012-02-17	54.64	54.97	53.98	54.71	393193
2012-02-21	54.47	54.93	53.10	53.62	248031
2012-02-22	53.84	55.22	53.40	54.23	295201
2012-02-23	54.22	54.86	53.69	54.40	274158
2012-02-24	51.19	52.72	49.75	52.25	1507892
2012-02-27	52.12	53.82	51.81	53.18	372520
2012-02-28	53.23	53.98	51.55	51.89	502781
2012-02-29	52.14	53.07	51.57	51.57	573149
2012-03-01	51.76	53.43	51.17	52.48	334213
2012-03-02	52.46	52.47	50.44	50.99	520087
2012-03-05	50.84	51.45	50.45	50.95	422158
2012-03-06	50.59	50.81	49.60	50.34	395459
2012-03-07	50.68	51.24	50.17	50.18	264854
2012-03-08	50.80	52.12	50.70	51.38	311593
2012-03-09	51.50	52.12	51.25	51.50	336803
2012-03-12	51.50	51.68	50.27	50.56	322131
2012-03-13	50.25	51.88	50.24	51.80	444363
2012-03-14	51.92	52.70	51.03	51.25	221282
2012-03-15	51.06	52.14	50.66	51.36	400110
2012-03-16	51.53	51.53	50.51	50.51	415470
2012-03-19	50.34	51.52	50.05	50.92	265526
2012-03-20	50.52	51.10	49.91	50.56	209522
2012-03-21	50.57	52.08	50.03	51.71	331712
2012-03-22	51.24	51.52	50.56	50.70	264650
2012-03-23	50.63	51.69	50.09	51.23	290990
2012-03-26	51.62	52.63	51.62	52.63	391975
2012-03-27	52.54	52.67	51.70	51.71	287211
2012-03-28	51.59	51.59	49.22	49.50	676350
2012-03-29	49.41	49.57	48.89	49.28	707145
2012-03-30	49.80	50.00	48.06	49.64	525541
2012-04-02	49.53	50.43	49.04	50.01	545584
2012-04-03	49.50	51.18	49.50	51.05	442685
2012-04-04	50.40	50.61	49.57	50.30	469793
2012-04-05	49.92	50.69	49.80	50.62	223202
2012-04-09	49.61	50.16	48.50	49.99	409452
2012-04-10	49.88	50.27	49.70	49.88	709285
2012-04-11	50.39	50.90	49.43	50.60	406266
2012-04-12	50.70	51.75	50.54	51.60	316961
2012-04-13	51.31	53.08	50.84	52.89	785991
2012-04-16	52.93	53.28	52.36	52.78	626649
2012-04-17	52.72	53.91	52.72	53.38	280908
2012-04-18	53.25	54.17	52.79	53.88	447869
2012-04-19	53.98	54.99	53.44	54.07	571610
2012-04-20	55.40	55.42	53.94	54.11	636604
2012-04-23	53.32	54.09	51.78	53.10	401969
2012-04-24	52.93	53.05	49.81	50.00	756751
2012-04-25	50.95	52.03	50.55	51.23	520628
2012-04-26	51.33	52.31	51.25	52.05	375273
2012-04-27	52.27	53.26	51.41	52.56	287899
2012-04-30	52.67	52.67	52.00	52.07	245344
2012-05-01	52.03	53.49	51.02	53.22	465633
2012-05-02	52.74	53.80	52.55	53.73	352574
2012-05-03	53.72	53.90	52.33	52.74	274601
2012-05-04	52.43	52.43	51.26	51.42	382448
2012-05-07	51.27	51.69	50.43	50.72	505697
2012-05-08	55.28	55.49	49.81	54.13	1625672
2012-05-09	53.71	55.17	52.82	54.43	738743
2012-05-10	54.71	54.79	52.49	53.45	492859
2012-05-11	52.83	53.76	52.77	52.90	567447
2012-05-14	52.20	53.23	51.98	52.76	505000
2012-05-15	52.44	54.49	52.44	53.54	443762
2012-05-16	53.59	53.73	51.63	52.28	264839
2012-05-17	52.13	52.60	50.94	51.27	221272
2012-05-18	50.98	51.74	50.47	50.98	479074
2012-05-21	50.93	53.08	50.00	52.94	898058
2012-05-22	52.77	53.91	52.52	53.55	323063
2012-05-23	52.92	53.63	51.58	53.53	397302
2012-05-24	53.49	53.51	49.36	50.01	889629
2012-05-25	49.84	49.84	47.29	47.97	1269598
2012-05-29	48.24	49.03	47.57	48.30	398366
2012-05-30	47.44	47.81	46.85	47.04	442849
2012-05-31	46.91	47.43	45.94	46.87	516529
2012-06-01	45.68	46.44	45.19	45.77	478440
2012-06-04	45.83	46.38	45.10	46.01	432077
2012-06-05	45.72	46.91	45.48	46.65	358175
2012-06-06	46.83	49.65	46.83	48.85	676974
2012-06-07	49.62	49.97	47.45	47.54	369672
2012-06-08	47.43	48.39	46.73	48.24	296251
2012-06-11	48.80	48.94	47.02	47.09	372271
2012-06-12	47.31	47.61	46.12	47.05	367507
2012-06-13	46.84	47.83	45.64	45.71	535905
2012-06-14	45.99	45.99	43.12	43.70	1637511
2012-06-15	43.41	45.11	43.13	44.57	1152446
2012-06-18	44.18	46.06	43.48	45.75	814272
2012-06-19	46.20	47.46	46.03	46.03	553019
2012-06-20	45.83	46.77	45.63	45.83	326798
2012-06-21	45.86	45.86	43.98	44.23	243742
2012-06-22	44.64	46.29	44.63	46.12	667125
2012-06-25	45.90	46.16	44.38	44.83	385282
2012-06-26	44.78	45.72	44.49	45.48	274095
2012-06-27	46.21	47.24	45.71	47.20	493383
2012-06-28	46.73	47.04	45.33	46.61	589527
2012-06-29	47.33	49.65	47.29	49.57	655724
2012-07-02	49.49	49.49	48.30	49.33	452019
2012-07-03	48.67	50.03	48.66	49.92	163316
2012-07-05	49.75	50.41	48.87	48.95	499704
2012-07-06	47.92	47.93	44.99	45.46	851833
2012-07-09	44.89	45.25	42.20	42.47	1253304
2012-07-10	42.80	43.17	39.41	39.67	1710033
2012-07-11	39.67	39.86	38.51	39.20	1119548
2012-07-12	39.11	40.80	39.06	40.66	1522911
2012-07-13	40.65	40.95	40.43	40.62	470451
2012-07-16	40.62	40.85	39.95	40.56	430755
2012-07-17	39.95	41.32	39.94	41.20	760574
2012-07-18	41.34	43.58	41.34	43.51	794345
2012-07-19	43.72	45.76	42.83	45.60	1074511
2012-07-20	44.87	45.25	43.61	43.72	586378
2012-07-23	42.72	43.48	42.27	43.35	336448
2012-07-24	43.22	43.32	42.26	42.53	339147
2012-07-25	42.79	43.57	42.34	43.22	292544
2012-07-26	44.14	45.25	43.82	44.94	445489
2012-07-27	44.99	47.29	44.90	47.07	713245
2012-07-30	46.96	47.03	44.94	45.38	1183298
2012-07-31	49.88	52.22	48.20	48.52	2036325
2012-08-01	48.99	49.45	47.89	48.59	719280
2012-08-02	48.31	49.11	47.70	48.78	541151
2012-08-03	49.43	52.37	49.08	51.45	1009882
2012-08-06	51.38	53.51	51.14	52.65	629905
2012-08-07	52.81	53.77	52.34	53.36	589196
2012-08-08	53.35	53.80	52.61	52.76	384844
2012-08-09	52.72	53.31	52.44	52.64	484833
2012-08-10	52.68	53.10	52.08	53.00	478046
2012-08-13	52.69	53.07	52.08	52.72	247587
2012-08-14	51.92	52.32	49.38	49.48	1259387
2012-08-15	49.49	50.69	49.38	50.53	678115
2012-08-16	50.29	51.42	50.29	51.27	309368
2012-08-17	51.27	52.75	51.26	52.55	355042
2012-08-20	52.57	52.70	51.05	52.02	261998
2012-08-21	52.04	52.43	50.70	50.93	302613
2012-08-22	50.92	50.92	49.57	50.42	541994
2012-08-23	50.49	51.03	50.07	50.68	256085
2012-08-24	50.44	51.71	50.12	51.50	243947
2012-08-27	51.82	52.10	51.26	51.91	296392
2012-08-28	51.69	52.28	51.42	51.73	515095
2012-08-29	51.68	51.92	51.26	51.30	297762
2012-08-30	51.11	51.11	50.34	50.52	332304
2012-08-31	51.09	51.09	49.87	50.42	200002
2012-09-04	50.46	53.66	50.46	53.34	627912
2012-09-05	52.92	53.48	51.95	52.00	777628
2012-09-06	52.48	53.67	52.34	52.51	411787
2012-09-07	52.80	53.29	52.29	52.81	249159
2012-09-10	52.61	53.25	52.19	53.06	218628
2012-09-11	53.00	54.10	52.47	53.84	332454
2012-09-12	54.00	55.46	53.70	54.37	1007518
2012-09-13	54.41	56.69	54.28	56.45	696557
2012-09-14	56.48	59.24	56.44	58.25	694341
2012-09-17	57.78	57.99	56.86	57.24	165677
2012-09-18	57.00	57.00	55.91	56.70	240501
2012-09-19	56.52	56.83	55.59	56.34	270547
2012-09-20	56.07	56.60	55.50	56.47	200145
2012-09-21	57.42	58.72	56.66	57.17	835818
2012-09-24	56.87	57.42	55.76	56.15	384706
2012-09-25	56.47	57.27	55.55	55.81	374027
2012-09-26	55.85	55.95	54.43	55.09	400879
2012-09-27	55.51	59.39	55.07	59.31	768935
2012-09-28	58.90	59.59	58.52	58.66	565596
2012-10-01	58.02	58.16	56.40	57.56	673125
2012-10-02	57.24	57.71	55.49	56.62	782810
2012-10-03	56.88	59.00	56.58	58.31	637446
2012-10-04	56.29	58.57	55.70	58.10	459468
2012-10-05	58.53	59.06	57.16	57.28	241054
2012-10-08	56.86	57.49	56.19	56.58	267022
2012-10-09	56.48	56.48	54.91	55.46	499831
2012-10-10	55.72	56.75	55.67	56.54	363551
2012-10-11	57.19	57.66	56.39	56.57	164201
2012-10-12	56.57	57.14	55.77	57.05	221600
2012-10-15	57.10	57.63	56.36	57.04	272049
2012-10-16	55.74	59.49	55.74	58.54	547320
2012-10-17	58.24	58.24	56.97	57.84	502183
2012-10-18	57.60	57.97	56.92	56.93	296451
2012-10-19	56.33	57.06	54.94	55.77	368442
2012-10-22	55.80	57.20	55.79	57.10	311965
2012-10-23	56.33	56.78	55.88	56.55	384321
2012-10-24	57.01	57.17	55.02	55.50	415775
2012-10-25	56.18	56.37	53.28	53.41	693837
2012-10-26	53.58	54.06	52.84	53.47	558869
2012-10-31	57.60	66.00	57.19	62.37	2867631
2012-11-01	62.47	65.59	62.47	65.14	891641
2012-11-02	65.14	65.99	63.30	65.73	1052197
2012-11-05	65.50	65.73	64.66	65.18	433997
2012-11-06	65.21	66.62	65.21	65.76	510238
2012-11-07	64.58	65.01	62.79	63.04	393855
2012-11-08	62.78	63.28	61.77	61.77	260735
2012-11-09	61.55	63.43	61.20	62.03	357394
2012-11-12	62.67	63.60	61.94	62.80	289288
2012-11-13	61.83	63.29	61.11	62.60	235948
2012-11-14	64.02	64.02	60.78	60.85	216038
2012-11-15	60.70	61.33	60.31	60.63	454737
2012-11-16	60.52	62.85	59.90	62.57	821366
2012-11-19	63.50	64.95	63.33	64.56	481305
2012-11-20	64.18	64.58	62.69	63.00	353759
2012-11-21	63.12	63.92	62.63	63.24	182159
2012-11-23	63.40	63.74	62.71	63.33	91086
2012-11-26	64.07	67.69	63.87	66.96	1199688
2012-11-27	67.17	67.41	65.59	66.41	618594
2012-11-28	66.55	69.30	66.20	68.03	1124175
2012-11-29	69.49	69.92	66.76	67.11	783180
2012-11-30	67.20	67.22	65.59	66.36	625667
2012-12-03	66.86	67.79	66.50	67.47	286254
2012-12-04	67.51	67.91	66.50	67.53	267944
2012-12-05	67.56	67.57	64.01	66.62	693003
2012-12-06	66.53	67.49	65.99	66.27	234821
2012-12-07	66.85	66.85	65.20	66.09	281067
2012-12-10	66.05	67.92	65.49	67.56	345736
2012-12-11	67.97	69.05	67.26	69.01	549161
2012-12-12	69.40	69.61	67.98	68.21	515322
2012-12-13	68.11	69.20	67.48	67.74	495722
2012-12-14	67.41	68.42	67.00	67.95	365609
2012-12-17	68.08	69.69	67.17	69.46	487500
2012-12-18	69.72	72.40	69.34	71.24	1121844
2012-12-19	71.66	72.44	70.64	71.46	502936
2012-12-20	71.89	72.93	71.38	72.42	727701
2012-12-21	71.79	71.97	70.35	71.55	704223
2012-12-24	71.66	71.98	71.03	71.64	129366
2012-12-26	72.11	72.19	68.86	69.74	471853
2012-12-27	69.62	70.23	66.87	68.95	483882
2012-12-28	68.31	68.91	66.58	67.24	608736
2012-12-31	67.20	70.00	67.20	69.66	481976
2013-01-02	72.25	72.89	70.86	72.06	625638
2013-01-03	71.47	72.49	70.09	70.29	439176
2013-01-04	71.01	71.95	70.07	71.65	610292
2013-01-07	71.09	72.56	68.36	68.89	990852
2013-01-08	68.30	68.72	65.82	67.51	1103506
2013-01-09	66.34	70.67	66.03	70.09	1012986
2013-01-10	70.60	70.91	68.44	69.50	473251
2013-01-11	69.67	70.32	68.80	69.18	342658
2013-01-14	69.00	69.53	68.72	68.89	303132
2013-01-15	67.96	69.54	67.03	69.29	617849
2013-01-16	69.13	69.68	68.66	69.04	379408
2013-01-17	69.34	70.12	69.27	69.55	367394
2013-01-18	69.70	69.85	69.01	69.83	232953
2013-01-22	70.03	72.07	70.03	71.70	653341
2013-01-23	72.08	73.93	71.81	72.43	714042
2013-01-24	71.96	74.74	71.20	73.74	558141
2013-01-25	74.22	74.74	73.50	74.37	355145
2013-01-28	74.43	74.86	70.87	72.77	818684
2013-01-29	71.25	71.25	69.77	70.50	947795
2013-01-30	73.49	78.87	72.82	76.90	2568330
2013-01-31	77.15	77.98	75.35	76.73	723083
2013-02-01	76.56	79.53	76.54	79.02	916466
2013-02-04	77.57	78.86	77.16	78.36	658415
2013-02-05	78.90	78.90	76.82	76.85	714057
2013-02-06	76.41	76.73	74.91	75.23	654363
2013-02-07	75.41	75.93	73.32	74.15	675105
2013-02-08	75.00	77.62	74.75	77.22	658120
2013-02-11	76.95	77.18	74.75	75.70	486534
2013-02-12	75.66	76.57	75.12	75.88	488932
2013-02-13	75.95	76.91	75.30	76.83	6132891
2013-02-14	76.73	78.03	76.29	77.52	535168
2013-02-15	78.07	78.67	76.18	76.38	643691
2013-02-19	76.30	76.59	75.69	76.34	504204
2013-02-20	76.30	77.02	75.61	75.66	509645
2013-02-21	75.26	75.77	71.91	73.70	946269
2013-02-22	74.06	75.70	73.89	75.48	447516
2013-02-25	76.20	76.64	73.36	73.40	410070
2013-02-26	73.17	73.99	71.10	72.37	551018
2013-02-27	72.50	74.28	71.50	73.73	499673
2013-02-28	73.72	75.08	73.59	73.95	512461
2013-03-01	73.18	73.97	72.29	73.29	473689
2013-03-04	73.56	75.09	73.47	75.00	492879
2013-03-05	75.31	76.65	74.61	75.50	437168
2013-03-06	76.22	78.36	76.22	76.95	443962
2013-03-07	76.94	76.94	75.81	76.47	242650
2013-03-08	77.23	77.52	75.84	77.47	328891
2013-03-11	77.60	78.36	77.25	77.59	280709
2013-03-12	77.50	78.17	76.16	76.92	316495
2013-03-13	76.75	77.87	76.66	77.57	263293
2013-03-14	78.00	86.89	77.54	84.20	3203438
2013-03-15	84.09	85.09	82.95	83.76	880529
2013-03-18	82.86	85.00	82.10	82.45	607644
2013-03-19	82.55	83.20	79.51	81.33	699453
2013-03-20	82.00	82.83	81.66	82.74	397527
2013-03-21	81.64	82.61	80.74	81.91	390997
2013-03-22	82.05	82.62	81.32	81.92	295394
2013-03-25	82.78	82.89	80.07	81.26	382414
2013-03-26	81.93	82.76	81.20	82.00	272743
2013-03-27	81.51	83.35	80.67	83.29	384765
2013-03-28	83.03	83.10	81.82	82.00	620031
2013-04-01	81.88	83.83	80.21	80.77	578734
2013-04-02	80.53	81.81	80.13	80.78	360901
2013-04-03	81.15	81.87	75.18	76.41	856874
2013-04-04	75.99	76.32	73.01	75.33	987352
2013-04-05	71.20	72.45	68.14	71.70	1723192
2013-04-08	71.69	72.81	70.56	72.54	667386
2013-04-09	72.48	73.48	72.22	72.78	609520
2013-04-10	72.85	74.03	72.85	73.70	556159
2013-04-11	73.38	73.45	70.34	70.70	878519
2013-04-12	70.23	72.95	69.84	72.36	733462
2013-04-15	71.60	72.18	69.50	69.56	463373
2013-04-16	69.70	71.96	69.30	71.42	548712
2013-04-17	70.53	71.11	69.53	70.38	599808
2013-04-18	70.75	70.81	68.56	68.66	617390
2013-04-19	68.90	71.05	67.30	69.21	878875
2013-04-22	69.01	71.54	68.35	70.58	623914
2013-04-23	71.14	72.73	70.79	72.14	518902
2013-04-24	71.70	73.12	71.41	73.10	514215
2013-04-25	73.20	74.54	73.10	73.27	506320
2013-04-26	73.13	73.43	72.01	72.47	374174
2013-04-29	72.61	74.47	71.56	73.96	489729
2013-04-30	73.58	73.85	72.49	73.54	461591
2013-05-01	73.42	74.49	71.71	71.79	785367
2013-05-02	73.73	76.49	73.60	76.35	839374
2013-05-03	77.43	77.62	76.67	77.49	531899
2013-05-06	77.33	78.79	76.80	77.82	670283
2013-05-07	84.16	88.14	75.48	76.33	2426280
2013-05-08	75.71	77.50	74.47	77.49	647246
2013-05-09	77.05	77.15	74.91	75.02	613102
2013-05-10	75.38	75.95	74.68	75.41	394006
2013-05-13	73.65	75.19	73.55	73.82	488163
2013-05-14	74.19	74.99	73.52	74.27	382611
2013-05-15	74.00	74.75	73.35	73.38	485158
2013-05-16	73.33	75.50	73.20	74.36	510044
2013-05-17	74.72	75.28	73.96	74.80	526441
2013-05-20	74.50	75.34	74.11	74.44	341221
2013-05-21	74.48	74.50	73.08	73.19	344679
2013-05-22	73.02	73.08	66.48	67.09	1267364
2013-05-23	66.40	70.90	66.00	70.60	1046891
2013-05-24	69.86	70.59	67.18	69.15	536671
2013-05-28	70.11	71.59	70.06	71.11	466537
2013-05-29	70.34	70.61	68.76	69.84	231600
2013-05-30	70.36	71.84	69.94	71.40	300783
2013-05-31	70.66	71.59	70.00	70.06	281820
2013-06-03	70.22	70.50	68.56	70.40	409886
2013-06-04	70.29	71.70	70.25	70.98	515449
2013-06-05	70.51	71.49	69.73	69.83	305230
2013-06-06	69.65	70.44	68.55	69.80	347630
2013-06-07	70.51	71.50	69.37	71.37	207763
2013-06-10	71.69	72.51	70.67	72.46	227524
2013-06-11	71.42	72.94	70.74	71.88	316385
2013-06-12	72.55	72.78	71.03	71.98	309990
2013-06-13	72.10	74.34	71.41	74.04	396981
2013-06-14	73.86	76.48	73.65	75.27	707352
2013-06-17	75.44	77.00	75.08	76.91	525754
2013-06-18	78.58	80.54	78.35	78.80	706961
2013-06-19	78.80	79.01	76.70	77.03	621656
2013-06-20	76.15	77.16	75.46	76.00	442225
2013-06-21	76.30	77.28	75.11	77.12	742914
2013-06-24	76.26	77.11	74.77	76.57	631587
2013-06-25	77.29	78.24	75.82	77.01	343682
2013-06-26	77.62	79.87	77.25	78.98	595405
2013-06-27	79.42	80.00	78.97	79.73	451169
2013-06-28	79.27	79.89	75.82	75.89	749667
2013-07-01	75.55	77.59	75.55	76.10	451169
2013-07-02	75.67	77.06	74.77	75.52	344587
2013-07-03	75.26	77.12	75.12	76.97	178873
2013-07-05	78.20	78.98	77.00	78.97	257377
2013-07-08	79.00	79.00	77.13	77.65	254116
2013-07-09	78.42	79.77	77.75	79.76	516767
2013-07-10	79.63	81.53	79.63	81.19	588452
2013-07-11	82.00	82.60	81.20	81.90	336652
2013-07-12	81.89	82.94	81.31	81.58	294643
2013-07-15	81.67	82.26	80.21	80.84	467047
2013-07-16	80.15	80.83	79.10	79.15	563138
2013-07-17	79.21	80.94	79.00	79.99	428342
2013-07-18	80.47	80.65	79.06	79.81	503186
2013-07-19	79.29	81.14	78.26	80.51	407503
2013-07-22	80.05	80.44	78.81	78.92	367515
2013-07-23	79.35	79.65	77.84	78.51	352970
2013-07-24	79.23	81.31	79.23	80.76	289417
2013-07-25	80.81	81.65	80.06	80.89	338894
2013-07-26	80.03	80.21	77.25	78.56	477198
2013-07-29	78.01	78.71	75.28	77.57	911688
2013-07-30	81.95	87.00	81.39	85.04	2108195
2013-07-31	85.21	86.00	84.39	84.40	601602
2013-08-01	85.75	87.91	84.73	87.72	802808
2013-08-02	86.97	87.75	85.89	87.75	586779
2013-08-05	87.23	87.84	86.71	87.83	388786
2013-08-06	87.77	88.57	87.09	88.51	469864
2013-08-07	87.94	88.56	86.68	87.55	425634
2013-08-08	88.23	88.23	85.72	86.63	367913
2013-08-09	86.28	87.39	85.57	86.34	239529
2013-08-12	85.36	87.91	85.36	87.15	179504
2013-08-13	87.15	87.15	85.26	86.64	131758
2013-08-14	86.64	86.81	85.11	86.08	175127
2013-08-15	84.76	85.75	81.75	82.72	574389
2013-08-16	82.32	84.11	81.90	82.07	405656
2013-08-19	82.25	83.88	81.54	81.90	349997
2013-08-20	82.22	83.63	81.30	82.75	253172
2013-08-21	82.28	84.35	82.19	83.02	296064
2013-08-22	83.87	86.76	83.87	86.32	310571
2013-08-23	86.29	86.33	85.25	85.52	304886
2013-08-26	85.81	87.05	85.02	86.31	213550
2013-08-27	85.07	85.56	82.78	83.42	274626
2013-08-28	83.59	85.80	82.62	85.35	413528
2013-08-29	85.04	86.28	84.62	85.65	143024
2013-08-30	85.38	85.68	83.57	83.83	263064
2013-09-03	84.98	85.28	81.46	83.06	495756
2013-09-04	83.43	85.00	82.78	84.38	230419
2013-09-05	84.50	86.00	84.31	85.26	200531
2013-09-06	85.47	85.84	83.38	84.57	175177
2013-09-09	85.01	85.65	84.36	85.60	104518
2013-09-10	86.10	87.01	85.58	86.99	163730
2013-09-11	86.50	87.47	85.97	86.52	174628
2013-09-12	86.49	86.76	84.86	85.03	216228
2013-09-13	85.32	85.68	84.00	85.01	149860
2013-09-16	86.51	86.57	84.99	85.08	183458
2013-09-17	84.75	87.26	84.69	86.85	257609
2013-09-18	86.81	88.57	86.11	88.42	224642
2013-09-19	88.59	88.90	87.21	88.28	190880
2013-09-20	88.47	88.79	86.78	87.39	677971
2013-09-23	87.51	88.07	86.52	87.38	256917
2013-09-24	87.24	87.24	84.68	85.27	296140
2013-09-25	85.49	87.29	84.78	86.92	230440
2013-09-26	88.16	89.71	87.97	88.95	425594
2013-09-27	88.47	88.52	86.73	87.21	258071
2013-09-30	86.02	88.24	85.23	87.92	249218
2013-10-01	87.89	90.00	87.35	89.45	531133
2013-10-02	88.21	89.00	87.48	88.87	383855
2013-10-03	88.83	88.89	85.57	87.50	301310
2013-10-04	87.27	89.27	86.44	88.86	238769
2013-10-07	87.71	89.24	87.38	87.87	376912
2013-10-08	88.25	88.44	84.86	86.05	462083
2013-10-09	86.28	86.39	83.79	84.60	434897
2013-10-10	85.67	86.35	85.13	85.99	297452
2013-10-11	85.46	87.24	85.46	87.20	295260
2013-10-14	86.14	88.07	85.85	87.73	232121
2013-10-15	82.94	85.93	81.32	81.69	1579129
2013-10-16	81.20	84.13	80.96	83.37	525512
2013-10-17	82.61	85.82	82.29	85.67	480845
2013-10-18	86.29	87.96	85.69	87.33	367684
2013-10-21	87.71	89.16	87.18	87.49	407519
2013-10-22	88.14	88.67	86.43	86.96	468536
2013-10-23	86.15	86.15	84.18	85.74	399219
2013-10-24	86.08	86.25	84.71	85.07	390852
2013-10-25	85.43	85.75	83.23	83.95	416048
2013-10-28	84.09	84.09	82.14	82.50	1072021
2013-10-29	80.46	80.88	73.54	80.51	3055227
2013-10-30	80.42	80.65	77.86	78.10	1256498
2013-10-31	77.82	79.67	77.46	78.08	838072
2013-11-01	77.92	78.48	76.82	77.96	932936
2013-11-04	77.10	78.21	77.10	77.74	643628
2013-11-05	76.97	77.49	76.30	76.58	627908
2013-11-06	76.73	76.94	75.67	76.90	646576
2013-11-07	77.29	77.31	74.66	75.53	745630
2013-11-08	75.51	77.02	74.50	75.76	476744
2013-11-11	75.85	76.43	74.33	75.01	410508
2013-11-12	75.00	75.75	74.70	75.09	342656
2013-11-13	74.48	76.62	74.16	76.51	382899
2013-11-14	76.21	76.76	75.16	76.75	514301
2013-11-15	77.07	77.72	76.19	77.69	527827
2013-11-18	77.76	78.10	76.54	77.00	582338
2013-11-19	76.78	76.78	74.26	75.02	455718
2013-11-20	75.00	75.99	74.58	75.19	382282
2013-11-21	75.72	76.63	75.05	76.58	229577
2013-11-22	76.64	77.09	76.25	77.00	290244
2013-11-25	77.89	79.13	76.33	76.46	611725
2013-11-26	76.65	76.73	75.58	75.65	392980
2013-11-27	75.64	76.00	74.44	74.90	505190
2013-11-29	75.36	75.92	74.10	74.85	196528
2013-12-02	74.69	75.58	73.61	73.67	367643
2013-12-03	73.54	73.78	72.26	72.58	480314
2013-12-04	72.00	73.28	70.24	70.69	737740
2013-12-05	72.00	73.79	70.64	73.64	884154
2013-12-06	74.30	74.30	72.89	73.29	491957
2013-12-09	73.17	73.60	72.29	72.74	567070
2013-12-10	72.38	73.03	71.08	71.33	650676
2013-12-11	71.55	71.67	69.23	69.58	522945
2013-12-12	69.51	69.94	66.95	67.23	977748
2013-12-13	67.51	68.03	66.98	67.17	660476
2013-12-16	67.32	68.51	67.31	68.23	795869
2013-12-17	68.66	74.57	68.35	73.74	2020755
2013-12-18	74.44	74.47	71.79	73.84	958963
2013-12-19	73.99	74.79	72.81	72.94	469212
2013-12-20	73.30	77.02	72.99	75.96	1477751
2013-12-23	76.20	76.88	74.37	74.60	570021
2013-12-24	74.48	75.26	74.17	74.74	244691
2013-12-26	75.19	75.22	73.80	74.41	295174
2013-12-27	74.66	75.01	74.13	74.67	327195
2013-12-30	74.40	74.69	74.00	74.48	364834
2013-12-31	74.85	75.47	74.00	74.86	378248
2014-01-02	74.29	74.86	73.72	74.10	732541
2014-01-03	77.36	75.07	74.15	74.67	358335
2014-01-06	74.84	75.20	73.62	73.74	585028
2014-01-07	73.90	74.87	72.73	74.29	585544
2014-01-08	74.41	74.91	73.53	73.91	589727
2014-01-09	74.03	74.54	71.59	71.70	690539
2014-01-10	71.95	72.04	71.46	71.95	594995
2014-01-13	71.91	72.27	68.88	68.96	1104005
2014-01-14	68.82	69.13	68.45	68.74	766981
2014-01-15	68.25	71.20	68.25	71.00	1100199
2014-01-16	71.93	77.51	71.87	75.17	1592755
2014-01-17	75.35	76.91	74.55	74.97	584608
2014-01-21	75.83	76.91	74.89	75.73	659573
2014-01-22	75.59	75.70	74.72	75.00	384576
2014-01-23	74.81	76.00	74.63	75.97	678380
2014-01-24	75.61	76.08	73.92	73.93	929600
2014-01-27	74.59	74.59	72.36	72.43	715600
2014-01-28	72.15	76.24	71.31	76.10	1382039
2014-01-29	66.12	70.40	63.00	69.44	5441791
2014-01-30	70.40	73.35	69.79	71.24	1743970
2014-01-31	69.94	70.85	68.56	69.07	826648
2014-02-03	68.61	69.56	64.50	64.76	1763042
2014-02-04	64.93	66.52	62.94	64.16	1767293
2014-02-05	63.68	65.35	63.48	64.24	1247894
2014-02-06	64.68	66.25	64.22	65.39	748976
2014-02-07	65.85	66.65	65.35	66.52	992509
2014-02-10	68.61	68.61	66.92	67.85	1195413
2014-02-11	67.71	68.25	67.36	67.84	805829
2014-02-12	68.09	68.71	67.65	68.40	796018
2014-02-13	67.35	69.85	67.09	69.38	911217
2014-02-14	69.22	70.02	68.68	69.04	717109
2014-02-18	68.87	69.62	68.65	69.02	792714
2014-02-19	68.90	70.21	68.78	68.88	711786
2014-02-20	69.02	69.74	68.66	68.97	692831
2014-02-21	69.33	70.64	68.68	68.92	851439
2014-02-24	68.79	69.55	68.39	68.72	852884
2014-02-25	68.89	69.27	68.41	68.81	520665
2014-02-26	68.82	69.67	68.54	68.96	468636
2014-02-27	68.72	70.06	68.49	69.52	505725
2014-02-28	69.72	69.97	68.41	68.88	501458
2014-03-03	68.41	69.03	68.08	68.36	600332
2014-03-04	69.45	71.55	69.14	71.37	580103
2014-03-05	71.40	71.54	69.28	69.98	772822
2014-03-06	70.00	70.61	69.10	69.23	543088
2014-03-07	69.76	69.76	67.15	67.49	783766
2014-03-10	67.55	67.96	64.70	65.31	1137329
2014-03-11	65.35	65.87	63.86	63.99	1543930
2014-03-12	63.61	64.06	63.00	63.43	728547
2014-03-13	63.57	63.90	61.28	61.92	1174850
2014-03-14	61.83	63.18	61.80	62.85	592028
2014-03-17	64.92	65.48	63.00	63.28	787483
2014-03-18	64.28	66.45	63.85	66.20	963449
2014-03-19	66.01	69.70	66.00	69.01	1450252
2014-03-20	68.82	69.48	68.28	69.36	1007073
2014-03-21	70.00	70.97	69.37	69.84	1368332
2014-03-24	70.01	70.34	68.95	69.42	1246309
2014-03-25	70.00	70.22	68.36	68.63	860199
2014-03-26	69.22	69.22	65.23	65.46	991618
2014-03-27	65.34	65.88	64.04	65.22	811631
2014-03-28	65.33	66.65	64.28	64.48	769180
2014-03-31	65.06	65.52	64.05	64.95	545709
2014-04-01	65.64	69.09	64.52	68.66	1172686
2014-04-02	68.76	68.94	67.39	68.07	453585
2014-04-03	68.26	68.72	66.50	66.83	437132
2014-04-04	67.39	67.57	64.69	65.75	494896
2014-04-07	65.30	67.36	64.35	66.81	706712
2014-04-08	66.99	67.67	65.49	67.48	653651
2014-04-09	67.66	70.89	67.65	70.80	902116
2014-04-10	70.90	70.90	65.92	66.21	925730
2014-04-11	65.44	66.13	62.70	62.70	953145
2014-04-14	63.15	64.71	62.53	64.47	480997
2014-04-15	64.06	65.58	63.11	65.33	624825
2014-04-16	66.01	66.80	63.39	64.04	851792
2014-04-17	64.02	65.42	63.43	65.08	645212
2014-04-21	65.30	66.85	64.93	66.55	554947
2014-04-22	66.87	67.50	66.67	67.41	618913
2014-04-23	67.37	67.99	66.25	67.27	754283
2014-04-24	67.70	69.49	66.45	68.58	1466927
2014-04-25	49.98	50.52	47.47	47.56	8454518
2014-04-28	46.99	47.65	45.35	46.07	2778038
2014-04-29	46.03	46.80	45.34	46.55	1327993
2014-04-30	46.42	48.65	46.16	48.40	1760707
2014-05-01	48.51	49.43	47.79	48.28	1500224
2014-05-02	48.43	50.00	48.17	49.58	1354278
2014-05-05	49.10	50.09	48.53	49.82	1032219
2014-05-06	49.58	50.15	48.75	48.78	1043548
2014-05-07	49.19	49.53	48.49	49.23	953061
2014-05-08	49.12	51.52	48.91	50.24	1105122
2014-05-09	50.20	50.74	49.44	50.04	686280
2014-05-12	50.25	52.17	50.06	51.19	648359
2014-05-13	51.13	51.17	49.81	50.16	553282
2014-05-14	50.02	50.65	49.13	49.96	624606
2014-05-15	49.65	49.75	48.50	49.11	859886
2014-05-16	49.21	49.52	48.10	49.51	756518
2014-05-19	49.54	51.45	49.03	50.62	510898
2014-05-20	50.38	50.60	49.34	49.79	568477
2014-05-21	49.86	50.16	49.14	49.84	676151
2014-05-22	49.76	50.78	49.50	50.46	489676
2014-05-23	49.83	51.28	49.83	51.00	729187
2014-05-27	51.34	51.98	51.04	51.36	636509
2014-05-28	51.20	51.34	50.00	50.10	777515
2014-05-29	50.42	50.78	50.00	50.40	561957
2014-05-30	50.51	50.72	48.50	48.92	944115
2014-06-02	49.00	49.09	48.01	48.48	640770
2014-06-03	48.24	48.56	47.31	47.52	921407
2014-06-04	47.21	47.90	46.85	47.29	684228
2014-06-05	45.76	48.60	47.11	48.42	747173
2014-06-06	48.50	49.34	48.26	48.65	734453
2014-06-09	48.53	49.40	48.53	48.91	595741
2014-06-10	48.81	49.29	48.47	48.59	398365
2014-06-11	48.33	49.07	48.26	48.80	693441
2014-06-12	48.81	48.88	47.77	48.12	565730
2014-06-13	48.96	49.18	48.42	48.86	2109271
2014-06-16	48.80	49.47	48.41	49.10	387083
2014-06-17	48.87	49.99	48.82	49.45	533660
2014-06-18	49.53	49.88	49.07	49.82	398873
2014-06-19	50.06	50.24	49.31	49.46	415967
2014-06-20	49.65	49.66	48.38	48.97	612782
2014-06-23	49.14	49.25	48.28	48.90	367809
2014-06-24	48.82	49.27	48.10	48.19	381088
2014-06-25	47.94	48.68	47.94	48.53	294632
2014-06-26	48.52	48.68	47.86	48.34	263087
2014-06-27	48.04	48.87	48.04	48.70	369291
2014-06-30	48.61	49.36	48.56	49.17	460981
2014-07-01	49.40	50.85	49.08	49.93	655184
2014-07-02	49.76	50.23	49.08	49.19	412392
2014-07-03	49.54	50.11	49.11	50.01	263904
2014-07-07	49.94	50.07	48.97	49.30	354014
2014-07-08	45.90	49.23	45.90	47.54	341241
2014-07-09	47.70	48.37	47.41	48.10	261911
2014-07-10	47.24	47.73	46.64	47.13	392248
2014-07-11	47.13	47.60	46.76	47.23	250444
2014-07-14	47.71	48.32	47.09	47.75	270332
2014-07-15	47.42	48.64	47.42	48.40	504872
2014-07-16	48.72	48.99	48.20	48.59	670725
2014-07-17	48.25	48.75	48.09	48.22	636214
2014-07-18	48.15	50.01	48.15	49.77	713265
2014-07-21	49.45	50.08	48.80	49.26	442650
2014-07-22	48.63	49.11	47.50	47.60	990018
2014-07-23	47.84	48.46	47.60	47.75	819921
2014-07-24	48.21	48.56	47.85	48.00	781137
2014-07-25	47.99	48.32	47.75	48.04	666230
2014-07-28	48.11	50.09	47.93	49.35	1232305
2014-07-29	46.20	52.50	45.20	50.34	3010359
2014-07-30	50.71	51.00	49.43	49.87	1273720
2014-07-31	49.19	49.47	48.01	48.02	639505
2014-08-01	48.06	48.98	47.58	48.91	630689
2014-08-04	48.85	49.86	48.22	49.74	527537
2014-08-05	49.35	50.39	49.25	50.28	491829
2014-08-06	49.85	51.87	49.80	51.44	738191
2014-08-07	51.82	52.36	51.39	51.59	704659
2014-08-08	51.60	52.49	51.60	52.32	502105
2014-08-11	52.48	53.32	52.12	52.68	432008
2014-08-12	52.44	52.81	51.63	52.36	443850
2014-08-13	52.59	53.20	52.11	52.62	423433
2014-08-14	52.64	53.16	52.25	52.88	335578
2014-08-15	53.32	53.50	52.41	52.92	485750
2014-08-18	53.43	54.57	53.06	54.05	848642
2014-08-19	54.14	54.49	53.84	54.19	366905
2014-08-20	53.97	54.02	53.05	53.47	361497
2014-08-21	53.46	54.50	52.92	54.42	353695
2014-08-22	54.38	54.99	53.88	54.75	482935
2014-08-25	55.00	55.49	54.16	54.23	491512
2014-08-26	54.39	55.58	54.27	55.35	337949
2014-08-27	55.31	55.95	55.07	55.17	514747
2014-08-28	54.90	55.97	54.35	54.57	318807
2014-08-29	54.71	55.23	54.40	55.14	398770
2014-09-02	55.42	55.76	54.45	54.53	551991
2014-09-03	54.75	55.11	54.25	54.52	474795
2014-09-04	54.56	55.13	54.19	54.32	368693
2014-09-05	54.11	54.94	53.78	54.84	355812
2014-09-08	54.96	55.11	54.39	54.78	540971
2014-09-09	54.59	54.88	54.14	54.52	359034
2014-09-10	54.63	55.60	54.63	55.42	321308
2014-09-11	55.10	56.17	54.85	55.83	492892
2014-09-12	55.68	55.87	55.22	55.58	520882
2014-09-15	55.49	55.49	53.31	53.83	611576
2014-09-16	53.49	54.24	53.17	53.73	425563
2014-09-17	53.72	53.80	52.84	52.98	399724
2014-09-18	53.24	53.35	52.76	53.27	227242
2014-09-19	53.33	53.51	51.96	52.09	866366
2014-09-22	51.87	52.09	50.96	51.55	552376
2014-09-23	51.25	51.78	50.68	50.73	472775
2014-09-24	50.79	51.24	50.44	51.03	384359
2014-09-25	50.87	50.90	49.51	49.72	586808
2014-09-26	49.81	50.31	49.72	49.94	295525
2014-09-29	49.25	50.75	49.18	50.75	538777
2014-09-30	50.85	51.00	49.95	50.40	529213
2014-10-01	50.00	50.00	46.63	46.66	1565167
2014-10-02	46.51	48.49	45.69	46.19	843444
2014-10-03	46.71	47.86	46.34	47.34	535874
2014-10-06	47.45	48.19	46.91	47.20	438658
2014-10-07	46.95	48.55	46.76	47.45	825135
2014-10-08	47.42	49.12	47.21	48.99	507170
2014-10-09	48.89	49.15	47.38	47.64	569221
2014-10-10	47.40	48.04	45.76	45.79	467888
2014-10-13	45.79	46.49	44.66	45.44	943006
2014-10-14	45.59	47.15	45.58	46.58	657857
2014-10-15	45.00	47.70	45.00	47.45	790932
2014-10-16	46.68	47.64	46.15	46.98	555713
2014-10-17	47.71	47.81	46.67	47.06	731319
2014-10-20	46.73	48.00	46.22	47.96	424992
2014-10-21	48.32	48.69	47.91	48.47	582030
2014-10-22	48.43	48.54	47.19	47.26	408147
2014-10-23	47.95	48.37	46.58	46.70	866047
2014-10-24	46.78	46.83	44.94	44.98	1492592
2014-10-27	44.50	44.75	43.66	43.70	1942546
2014-10-28	39.99	43.64	39.58	42.97	5275687
2014-10-29	42.95	43.00	41.78	42.88	1367281
2014-10-30	42.81	43.49	42.38	43.10	1046580
2014-10-31	43.96	44.42	43.20	44.34	896503
2014-11-03	44.46	46.60	44.35	45.65	1282070
2014-11-04	45.46	46.00	45.15	45.37	521803
2014-11-05	45.79	46.42	45.20	46.14	621097
2014-11-06	45.88	47.94	45.80	47.61	652550
2014-11-07	47.53	48.08	46.81	48.06	627429
2014-11-10	47.97	48.38	47.62	48.35	387654
2014-11-11	48.27	49.60	48.14	49.39	603052
2014-11-12	49.24	49.50	48.68	49.43	518086
2014-11-13	49.50	49.76	48.92	48.87	87644
2014-11-14	48.71	49.46	48.48	49.20	442836
2014-11-17	49.00	49.98	48.28	48.85	482479
2014-11-18	48.97	49.94	48.51	48.54	514460
2014-11-19	48.52	48.52	47.15	47.74	352522
2014-11-20	47.51	48.38	47.28	47.76	361189
2014-11-21	48.31	48.80	47.74	47.92	574565
2014-11-24	47.87	48.40	47.77	47.87	571121
2014-11-25	48.08	48.65	47.70	47.92	338844
2014-11-26	47.99	48.11	47.56	47.77	347203
2014-11-28	47.77	47.99	47.10	47.30	183368
2014-12-01	47.02	47.20	46.37	46.81	400287
2014-12-02	47.03	47.29	46.26	46.48	525042
2014-12-03	46.66	47.81	46.41	47.47	555740
2014-12-04	47.45	48.80	47.23	48.14	818500
2014-12-05	48.14	49.37	48.06	49.19	324177
2014-12-08	49.14	49.89	48.89	49.06	697003
2014-12-09	48.48	49.93	47.39	49.76	516842
2014-12-10	49.59	50.18	48.49	48.92	559199
2014-12-11	47.64	48.84	47.33	48.43	705089
2014-12-12	47.85	48.40	47.71	47.87	420609
2014-12-15	48.17	48.64	47.55	48.00	502849
2014-12-16	47.71	48.73	47.41	48.21	467730
2014-12-17	48.34	50.00	47.91	49.87	541699
2014-12-18	50.69	51.31	50.06	51.30	519087
2014-12-19	51.28	52.10	50.53	51.62	1064088
2014-12-22	51.78	52.45	51.33	52.42	592890
2014-12-23	52.75	53.75	52.02	53.39	618223
2014-12-24	53.52	54.52	53.36	53.63	242976
2014-12-26	53.99	54.46	53.55	54.03	278900
2014-12-29	53.97	54.37	53.24	53.62	574347
2014-12-30	53.39	53.78	52.46	52.55	484179
2014-12-31	52.81	53.29	51.67	51.69	300011
2015-01-02	51.95	52.39	50.66	51.55	353195
2015-01-05	51.10	51.85	50.22	50.39	627293
2015-01-06	50.48	50.67	48.50	48.81	433970
2015-01-07	49.11	49.11	48.05	48.25	404551
2015-01-08	48.67	49.27	48.48	48.95	538795
2015-01-09	49.23	49.23	48.05	48.21	398230
2015-01-12	48.33	48.64	47.50	48.37	343834
2015-01-13	48.30	49.99	48.06	48.64	351644
2015-01-14	48.12	48.70	47.43	48.40	335965
2015-01-15	48.29	48.84	47.14	47.70	624142
2015-01-16	47.47	48.30	47.19	47.51	755834
2015-01-20	47.66	48.12	46.80	47.82	508277
2015-01-21	47.66	48.33	47.06	47.61	505507
2015-01-22	47.94	48.48	47.14	48.15	450122
2015-01-23	48.16	48.79	47.36	47.95	568286
2015-01-26	47.84	48.25	47.09	48.18	924427
2015-01-27	47.28	48.01	46.76	47.47	550017
2015-01-28	47.88	47.88	44.80	45.30	2056266
2015-01-29	45.52	45.52	43.31	44.45	951258
2015-01-30	44.01	44.70	43.15	43.58	808769
2015-02-02	43.58	43.80	42.23	43.45	752926
2015-02-03	43.70	44.84	43.63	44.64	897714
2015-02-04	44.54	45.34	44.20	44.47	425259
2015-02-05	44.64	45.21	44.50	44.97	463220
2015-02-06	44.94	45.15	44.24	44.57	523858
2015-02-09	44.45	44.55	43.94	44.07	363057
2015-02-10	44.07	44.44	43.48	44.07	301783
2015-02-11	43.92	44.20	43.26	43.69	380542
2015-02-12	43.85	44.37	43.48	43.73	547498
2015-02-13	43.76	44.45	43.40	43.68	1279287
2015-02-17	43.59	44.27	43.04	43.56	747987
2015-02-18	43.39	44.76	43.39	44.43	1056003
2015-02-19	44.47	45.44	44.34	45.09	916523
2015-02-20	45.14	45.34	44.64	45.00	333802
2015-02-23	44.82	44.90	44.25	44.72	775231
2015-02-24	44.83	45.10	44.48	44.93	384756
2015-02-25	44.82	45.70	44.82	45.59	366744
2015-02-26	45.44	46.90	45.34	46.84	511644
2015-02-27	46.75	48.74	46.62	48.27	1013270
2015-03-02	48.21	49.34	47.92	49.13	860378
2015-03-03	49.00	49.31	48.23	48.51	683883
2015-03-04	48.42	48.50	47.79	47.81	404378
2015-03-05	47.92	48.04	47.33	47.84	349196
2015-03-06	47.47	47.90	46.79	46.88	401995
2015-03-09	47.07	47.39	46.08	46.19	302303
2015-03-10	45.92	46.18	45.11	45.26	314601
2015-03-11	45.21	45.49	44.96	45.29	339648
2015-03-12	45.43	45.94	45.12	45.39	337639
2015-03-13	45.35	45.57	44.63	45.00	452547
2015-03-16	45.12	46.02	44.87	45.95	414554
2015-03-17	45.68	45.94	44.99	45.13	309070
2015-03-18	44.86	45.52	44.24	45.07	465881
2015-03-19	44.83	45.20	44.63	44.87	388270
2015-03-20	44.99	46.07	44.59	45.82	947198
2015-03-23	45.82	45.99	45.39	45.48	310973
2015-03-24	45.57	45.63	44.36	44.44	289852
2015-03-25	44.57	44.57	43.45	43.68	385912
2015-03-26	43.61	44.11	43.31	43.66	637507
2015-03-27	43.53	44.20	42.93	44.14	453454
2015-03-30	44.33	44.55	44.03	44.13	521859
2015-03-31	43.93	44.17	43.55	43.70	443378
2015-04-01	43.70	43.70	43.18	43.47	520246
2015-04-02	43.38	43.75	43.09	43.71	643607
2015-04-06	43.47	44.24	43.47	43.94	437620
2015-04-07	44.07	44.96	43.95	44.12	769860
2015-04-08	44.15	47.50	43.91	46.60	2124485
2015-04-09	46.48	47.33	46.18	47.24	583528
2015-04-10	47.44	47.47	46.35	46.74	449784
2015-04-13	46.56	47.10	46.36	46.78	681717
2015-04-14	46.51	46.82	46.28	46.59	580134
2015-04-15	46.50	47.49	46.43	47.16	483540
2015-04-16	47.00	47.52	46.80	46.84	334897
2015-04-17	46.49	46.49	45.63	45.78	489445
2015-04-20	46.12	46.82	46.06	46.31	306840
2015-04-21	46.56	47.11	45.96	46.73	448390
2015-04-22	46.78	47.15	46.53	47.11	275721
2015-04-23	46.94	47.70	46.67	47.27	304106
2015-04-24	47.21	47.53	46.98	47.28	279653
2015-04-27	47.17	47.46	46.07	46.21	363206
2015-04-28	46.35	47.59	46.17	47.14	394482
2015-04-29	46.92	47.82	46.73	47.46	567696
2015-04-30	47.46	47.46	45.66	45.75	583009
2015-05-01	45.99	46.50	45.38	45.50	481004
2015-05-04	45.70	46.47	45.52	45.75	726741
2015-05-05	45.97	47.62	43.91	44.72	1580914
2015-05-06	44.77	45.07	44.02	44.43	889414
2015-05-07	44.51	44.89	44.10	44.59	677066
2015-05-08	45.13	45.13	44.38	44.41	585383
2015-05-11	44.42	45.03	44.20	44.50	625478
2015-05-12	44.36	44.76	43.60	44.47	929170
2015-05-13	44.69	45.34	44.39	45.23	570089
2015-05-14	45.59	46.95	45.27	46.51	543524
2015-05-15	46.48	46.63	46.12	46.17	379685
2015-05-18	46.17	47.17	45.82	46.95	508118
2015-05-19	47.24	47.24	46.03	46.62	444838
2015-05-20	46.64	46.82	45.93	45.96	476119
2015-05-21	45.95	46.10	45.41	45.64	496866
2015-05-22	45.50	45.76	44.88	45.44	449321
2015-05-26	45.14	45.14	44.17	44.50	466114
2015-05-27	44.47	45.47	44.05	45.34	817828
2015-05-28	45.15	45.45	44.66	45.37	216630
2015-05-29	45.23	45.23	44.28	44.43	343390
2015-06-01	44.73	45.25	44.03	44.92	311084
2015-06-02	44.66	45.33	44.55	45.09	245877
2015-06-03	45.32	46.38	45.19	46.27	363277
2015-06-04	46.04	46.33	45.18	45.28	239018
2015-06-05	45.29	45.60	44.75	45.04	336055
2015-06-08	44.88	44.95	44.02	44.14	184588
2015-06-09	44.21	44.40	43.48	43.82	358560
2015-06-10	43.94	44.47	43.94	44.22	324123
2015-06-11	44.39	44.55	44.02	44.22	282735
2015-06-12	43.96	44.12	43.73	44.00	265380
2015-06-15	43.54	44.16	42.64	44.00	359352
2015-06-16	43.85	44.72	43.85	44.43	263247
2015-06-17	44.43	45.21	44.29	44.63	235462
2015-06-18	42.76	45.30	42.76	45.12	246973
2015-06-19	44.97	44.97	44.09	44.50	448054
2015-06-22	44.61	44.85	44.07	44.39	527655
2015-06-23	44.31	44.63	44.15	44.63	417255
2015-06-24	44.68	44.74	44.03	44.19	569573
2015-06-25	44.41	44.93	44.22	44.74	434556
2015-06-26	44.69	44.69	44.10	44.45	841074
2015-06-29	44.17	44.37	42.92	42.99	676520
2015-06-30	43.27	43.38	41.69	42.41	498776
2015-07-01	42.74	42.74	40.79	41.02	495167
2015-07-02	40.84	41.22	40.07	40.41	498987
2015-07-06	40.09	40.54	39.94	40.27	451014
2015-07-07	40.22	40.66	39.49	40.57	552896
2015-07-08	40.18	41.10	39.98	40.46	696917
2015-07-09	41.00	41.10	40.16	40.18	360311
2015-07-10	40.55	40.82	40.25	40.54	313602
2015-07-13	40.68	41.35	40.55	41.20	232169
2015-07-14	40.91	41.47	40.91	41.31	183689
2015-07-15	41.05	41.36	40.75	40.76	240599
2015-07-16	41.16	41.16	40.23	40.43	277427
2015-07-17	40.38	40.38	39.79	39.98	303655
2015-07-20	40.00	40.68	39.63	40.27	385038
2015-07-21	40.15	40.66	40.05	40.14	355846
2015-07-22	39.95	40.52	39.95	40.16	225043
2015-07-23	40.39	40.98	40.14	40.51	423250
2015-07-24	40.61	40.86	40.06	40.57	439798
2015-07-27	40.48	40.48	39.56	39.61	619030
2015-07-28	33.57	35.50	33.56	34.84	5760285
2015-07-29	35.10	36.72	34.78	36.11	2454526
2015-07-30	36.10	37.90	36.10	37.60	1271784
2015-07-31	37.64	37.95	37.23	37.47	590754
2015-08-03	37.50	37.71	37.03	37.66	604151
2015-08-04	37.66	37.92	37.45	37.78	414176
2015-08-05	38.16	38.77	37.70	38.25	654320
2015-08-06	38.19	38.29	37.40	37.66	334836
2015-08-07	37.52	38.20	37.52	37.73	358000
2015-08-10	38.03	39.27	37.76	39.15	462928
2015-08-11	38.70	38.82	37.76	37.92	619637
2015-08-12	37.35	37.78	36.54	37.63	593189
2015-08-13	37.51	37.93	37.25	37.32	318693
2015-08-14	37.25	37.74	36.76	37.51	319989
2015-08-17	37.18	38.59	36.97	37.94	649739
2015-08-18	37.87	37.87	37.10	37.31	508435
2015-08-19	37.17	37.86	36.75	37.48	420542
2015-08-20	37.10	37.37	36.56	36.57	399107
2015-08-21	35.98	36.84	35.80	36.34	582583
2015-08-24	34.81	36.62	34.11	35.10	834184
2015-08-25	36.33	36.93	34.44	34.49	727748
2015-08-26	35.18	35.41	34.12	35.14	657585
2015-08-27	35.48	36.19	35.04	35.99	634448
2015-08-28	35.75	36.66	34.94	35.70	708505
2015-08-31	35.71	36.21	35.37	35.84	491824
2015-09-01	35.06	35.81	34.68	34.99	499654
2015-09-02	35.38	35.46	34.79	35.37	491301
2015-09-03	35.34	35.62	34.99	35.09	483843
2015-09-04	34.63	35.80	34.63	35.23	597103
2015-09-08	35.82	36.13	35.24	35.97	490283
2015-09-09	36.18	36.27	35.48	35.55	478472
2015-09-10	35.47	35.70	34.98	35.25	586593
2015-09-11	35.46	36.19	35.40	35.94	658233
2015-09-14	36.04	36.04	35.63	35.88	463929
2015-09-15	35.97	36.27	35.83	36.10	612286
2015-09-16	35.88	36.51	35.88	36.05	534364
2015-09-17	35.97	36.39	35.76	35.85	343282
2015-09-18	35.27	35.72	35.23	35.30	614819
2015-09-21	35.45	35.67	35.00	35.16	305341
2015-09-22	35.00	35.11	34.66	34.69	446064
2015-09-23	34.67	35.10	34.39	34.72	415938
2015-09-24	34.44	34.87	34.23	34.78	267519
2015-09-25	35.11	35.31	34.49	34.56	335214
2015-09-28	34.35	34.59	34.01	34.07	365126
2015-09-29	34.00	34.24	33.90	34.02	448361
2015-09-30	34.23	34.51	33.70	33.96	651102
2015-10-01	33.98	34.62	33.41	34.54	615064
2015-10-02	34.09	35.14	33.73	35.12	655503
2015-10-05	35.32	35.62	35.06	35.25	436522
2015-10-06	35.19	35.84	35.09	35.64	480510
2015-10-07	35.75	36.35	35.45	35.68	561762
2015-10-08	35.73	35.77	35.35	35.61	380626
2015-10-09	35.59	36.48	35.40	36.27	308858
2015-10-12	36.31	36.31	35.71	36.11	292618
2015-10-13	35.68	36.39	35.68	35.93	454449
2015-10-14	35.96	36.15	35.51	35.69	451874
2015-10-15	35.45	35.90	35.35	35.77	548268
2015-10-16	35.86	35.88	35.14	35.14	539343
2015-10-19	35.00	35.95	34.38	35.20	677151
2015-10-20	35.47	36.37	35.26	36.23	590907
2015-10-21	36.45	36.66	35.77	36.06	488459
2015-10-22	36.38	37.45	36.12	37.17	482579
2015-10-23	37.48	37.48	36.40	36.81	607748
2015-10-26	37.91	38.33	37.28	37.67	960446
2015-10-27	39.55	40.46	38.10	38.73	1867972
2015-10-28	38.60	40.69	38.00	40.52	1124295
2015-10-29	40.13	41.25	39.76	40.87	644814
2015-10-30	41.03	41.54	40.23	40.52	577169
2015-11-02	40.47	40.73	40.03	40.50	613519
2015-11-03	40.49	41.33	40.22	40.88	472128
2015-11-04	40.92	41.18	40.78	41.14	322985
2015-11-05	41.07	41.28	40.85	40.99	289995
2015-11-06	40.82	41.41	40.82	41.00	400239
2015-11-09	40.97	41.18	40.51	41.07	296413
2015-11-10	40.91	40.99	40.28	40.68	231142
2015-11-11	40.86	40.86	40.18	40.22	183590
2015-11-12	40.11	40.57	39.31	39.95	250895
2015-11-13	39.83	39.99	38.22	38.82	396938
2015-11-16	38.69	39.52	38.69	39.50	302994
2015-11-17	39.50	39.97	39.33	39.42	388943
2015-11-18	39.46	39.90	38.62	39.88	216297
2015-11-19	39.90	40.42	39.47	40.25	358777
2015-11-20	40.35	40.43	39.59	40.16	336041
2015-11-23	40.06	40.76	38.72	40.61	261164
2015-11-24	40.36	40.75	40.21	40.55	265440
2015-11-25	40.54	40.64	40.33	40.59	213506
2015-11-27	40.60	40.99	40.47	40.79	85518
2015-11-30	40.81	41.10	40.40	40.98	330637
2015-12-01	41.10	41.50	40.82	41.31	578113
2015-12-02	41.24	42.39	41.24	42.24	415806
2015-12-03	42.29	43.18	42.06	42.57	853793
2015-12-04	42.59	42.91	42.07	42.91	391174
2015-12-07	42.89	42.89	41.63	41.75	512499
2015-12-08	41.46	41.91	40.89	41.21	363201
2015-12-09	41.08	41.75	40.47	40.57	258270
2015-12-10	40.51	40.72	39.78	39.91	352122
2015-12-11	39.38	40.01	38.87	38.91	343002
2015-12-14	38.93	39.28	38.32	38.84	243971
2015-12-15	39.08	39.90	38.75	39.55	219104
2015-12-16	39.55	40.35	39.39	40.22	224685
2015-12-17	40.24	40.79	40.11	40.22	362110
2015-12-18	40.25	40.58	39.50	39.54	612368
2015-12-21	39.77	40.12	38.64	38.95	279457
2015-12-22	39.10	39.47	38.76	39.26	212480
2015-12-23	39.39	40.14	39.08	39.82	225785
2015-12-24	39.75	40.04	39.65	39.77	111704
2015-12-28	39.65	40.16	39.38	39.58	124198
2015-12-29	39.81	40.67	39.81	40.55	159536
2015-12-30	40.47	40.82	39.79	39.83	204473
2015-12-31	39.70	39.92	39.12	39.35	289866
2016-01-04	38.82	39.00	37.63	37.97	520975
2016-01-05	38.05	38.27	37.71	37.97	169865
2016-01-06	37.46	38.71	37.00	37.32	522185
2016-01-07	36.81	37.19	35.15	35.55	716703
2016-01-08	35.73	36.03	34.97	35.04	535411
2016-01-11	35.15	35.46	34.99	35.31	519410
2016-01-12	35.58	35.83	34.38	34.74	457462
2016-01-13	34.81	35.31	33.57	33.93	398170
2016-01-14	34.04	34.87	33.85	34.55	353224
2016-01-15	32.83	33.22	30.81	31.45	1576779
2016-01-19	31.67	32.35	30.52	31.01	1181392
2016-01-20	30.46	30.99	29.41	30.76	978617
2016-01-21	30.96	31.62	30.89	30.95	583246
2016-01-22	31.20	31.78	31.14	31.62	427032
2016-01-25	31.49	31.57	30.38	30.41	550040
2016-01-26	30.47	31.44	30.35	31.37	1375492
2016-01-27	36.39	38.12	35.41	36.39	4120595
2016-01-28	37.48	37.48	35.58	35.92	1175811
2016-01-29	36.11	37.57	36.03	37.52	995514
2016-02-01	37.11	39.27	36.21	39.06	1327815
2016-02-02	38.65	39.19	37.86	38.05	900716
2016-02-03	38.27	38.54	37.25	38.27	602811
2016-02-04	38.22	39.89	37.51	39.00	936260
2016-02-05	38.54	38.71	37.32	38.19	752390
2016-02-08	37.87	37.88	35.57	36.63	645797
2016-02-09	36.14	36.95	34.76	34.91	629539
2016-02-10	35.16	36.09	34.57	34.58	562673
2016-02-11	34.03	34.53	33.65	34.15	628443
2016-02-12	34.47	35.50	34.07	35.11	445606
2016-02-16	35.09	36.12	34.67	35.92	595198
2016-02-17	35.99	37.51	35.37	37.06	596092
2016-02-18	37.06	37.06	36.33	36.42	341222
2016-02-19	36.31	37.18	36.06	36.97	431882
2016-02-22	37.41	37.66	36.99	37.12	793562
2016-02-23	36.87	37.04	35.98	36.06	481974
2016-02-24	35.69	37.45	35.33	37.36	620029
2016-02-25	37.40	37.77	36.96	37.69	450070
2016-02-26	38.16	38.94	35.44	38.29	580390
2016-02-29	38.29	38.29	37.17	37.47	569018
2016-03-01	37.85	38.98	37.53	38.49	1110623
2016-03-02	38.34	38.73	37.67	38.39	495780
2016-03-03	38.45	38.72	37.88	38.36	384819
2016-03-04	38.41	39.10	37.78	38.64	424196
2016-03-07	38.44	39.39	38.31	39.30	357920
2016-03-08	39.09	39.09	38.32	39.30	339624
2016-03-09	38.56	38.68	37.87	38.15	378078
2016-03-10	38.22	38.85	37.70	38.00	446479
2016-03-11	38.39	39.60	38.39	39.20	350404
2016-03-14	38.99	39.48	38.96	39.34	77481
2016-03-15	39.20	39.20	38.38	38.51	155815
2016-03-16	38.42	38.97	38.28	38.80	165437
2016-03-17	38.66	39.67	38.66	39.49	216972
2016-03-18	39.65	40.68	39.14	40.58	450469
2016-03-21	40.42	40.72	39.89	40.01	226478
2016-03-22	39.77	40.18	39.68	40.05	159844
2016-03-23	40.02	40.14	39.11	39.11	180172
2016-03-24	38.87	40.00	38.77	39.99	190215
2016-03-28	40.08	40.26	39.73	39.82	69675
2016-03-29	40.00	41.12	39.81	40.07	344961
2016-03-30	41.48	42.32	41.28	42.14	723280
2016-03-31	42.26	43.74	42.04	42.14	549326
2016-04-01	42.76	43.72	42.15	43.55	341211
2016-04-04	43.63	43.82	42.87	42.88	222015
2016-04-05	42.60	43.00	41.96	42.01	237263
2016-04-06	42.07	43.56	41.43	42.35	327919
2016-04-07	42.11	42.23	41.13	41.33	327375
2016-04-08	41.60	42.42	41.41	41.75	170913
2016-04-11	42.00	43.49	41.04	41.16	170226
2016-04-12	41.13	41.87	40.83	41.15	160700
2016-04-13	41.27	42.40	41.00	42.31	341995
2016-04-14	42.13	43.47	41.94	43.07	509241
2016-04-15	42.86	43.37	42.25	42.74	291909
2016-04-18	42.60	44.11	42.60	44.03	487919
2016-04-19	44.18	44.70	42.95	43.61	283532
2016-04-20	43.81	44.32	43.02	43.88	283692
2016-04-21	43.95	44.42	43.55	43.92	243592
2016-04-22	43.98	44.27	43.25	44.14	285193
2016-04-25	43.99	44.21	43.74	44.02	189187
2016-04-26	44.25	44.57	43.85	44.43	288219
2016-04-27	44.70	45.82	44.07	44.67	566364
2016-04-28	44.30	44.57	43.76	43.91	245043
2016-04-29	43.96	44.51	43.16	43.77	440301
2016-05-02	43.82	44.83	43.46	44.43	633911
2016-05-03	45.45	46.44	42.56	42.93	1065333
2016-05-04	43.29	43.49	42.17	42.39	683770
2016-05-05	42.50	43.01	42.21	42.40	260304
2016-05-06	42.02	43.31	42.02	43.07	363804
2016-05-09	42.96	43.63	42.04	43.13	390735
2016-05-10	43.26	44.25	42.98	44.06	294143
2016-05-11	43.80	44.39	43.27	43.53	186291
2016-05-12	43.80	44.29	43.27	44.03	275176
2016-05-13	43.91	44.16	43.45	43.63	170275
2016-05-16	43.83	44.71	43.71	44.24	214320
2016-05-17	43.98	44.84	43.49	43.72	349098
2016-05-18	43.55	44.91	43.55	44.05	281555
2016-05-19	43.82	44.54	43.13	43.34	287551
2016-05-20	43.66	44.51	43.66	44.28	219351
2016-05-23	44.33	44.61	44.04	44.06	226804
2016-05-24	44.26	45.37	44.26	45.19	450941
2016-05-25	45.39	45.99	45.18	45.79	249612
2016-05-26	45.72	46.03	44.98	45.00	276750
2016-05-27	45.10	45.43	44.85	45.37	503296
2016-05-31	45.46	45.55	44.88	45.28	378187
2016-06-01	45.05	46.55	45.05	46.43	497386
2016-06-02	46.33	46.75	45.98	46.64	279235
2016-06-03	46.48	46.67	45.92	46.50	221776
2016-06-06	46.53	46.81	46.25	46.53	201812
2016-06-07	46.70	47.07	46.55	46.70	293847
2016-06-08	46.65	47.42	46.24	47.25	222362
2016-06-09	46.90	47.42	46.78	47.24	251005
2016-06-10	46.71	47.03	45.91	46.19	263619
2016-06-13	46.14	46.55	45.28	45.41	226665
2016-06-14	45.13	45.73	44.96	45.29	189871
2016-06-15	45.40	45.47	44.96	45.19	155996
2016-06-16	44.84	45.31	44.37	45.23	291580
2016-06-17	45.37	45.53	44.53	44.91	740636
2016-06-20	45.51	45.96	45.10	45.14	309307
2016-06-21	45.21	45.92	45.12	45.78	309012
2016-06-22	45.69	45.91	44.90	44.93	191595
2016-06-23	45.22	46.00	42.06	45.57	388373
2016-06-24	43.20	43.92	42.00	42.92	1335199
2016-06-27	42.38	42.38	41.33	41.81	718582
2016-06-28	42.26	42.91	41.97	42.61	392012
2016-06-29	43.22	43.22	42.46	42.70	648559
2016-06-30	42.85	43.36	42.32	43.19	276500
2016-07-01	43.23	43.73	42.98	43.13	362644
2016-07-05	42.93	43.02	42.34	42.41	253837
2016-07-06	42.02	43.00	41.86	42.78	384710
2016-07-07	42.90	43.17	42.74	43.03	321619
2016-07-08	43.58	44.40	43.33	44.23	275141
2016-07-11	44.60	44.74	44.05	44.53	299941
2016-07-12	44.84	45.23	44.44	44.45	560148
2016-07-13	44.53	45.13	44.14	44.20	511691
2016-07-14	44.72	45.04	44.24	44.40	349269
2016-07-15	44.37	45.29	44.05	45.25	307067
2016-07-18	44.99	46.32	44.99	46.25	651715
2016-07-19	46.30	46.55	46.13	46.34	530333
2016-07-20	46.74	47.47	46.41	47.35	417952
2016-07-21	47.52	48.10	47.27	47.72	660539
2016-07-22	47.67	48.65	47.44	48.54	238740
2016-07-25	48.62	49.10	47.96	49.07	585690
2016-07-26	48.71	51.66	48.04	51.45	936807
2016-07-27	51.81	52.44	51.68	51.81	558620
2016-07-28	51.81	52.01	51.46	51.47	345618
2016-07-29	51.48	52.10	50.76	51.74	379745
2016-08-01	51.58	52.08	51.34	51.68	274028
2016-08-02	51.63	51.80	50.14	50.28	463964
2016-08-03	50.22	50.68	49.57	50.52	279445
2016-08-04	50.49	51.39	50.36	50.66	186292
2016-08-05	51.07	51.50	50.79	51.20	259889
2016-08-08	51.08	51.45	50.06	50.57	386319
2016-08-09	50.71	51.02	49.48	50.69	218029
2016-08-10	50.70	50.88	50.09	50.67	204146
2016-08-11	50.79	51.33	50.45	51.09	248788
2016-08-12	50.89	51.08	50.67	50.88	100559
2016-08-15	50.61	51.93	50.40	51.45	413771
2016-08-16	51.13	51.51	51.00	51.32	276025
2016-08-17	51.16	51.57	51.08	51.48	213125
2016-08-18	51.59	52.08	51.50	52.06	136557
2016-08-19	52.01	52.50	51.58	52.25	184031
2016-08-22	51.98	52.45	51.64	52.01	179026
2016-08-23	52.37	52.81	51.99	52.12	251074
2016-08-24	52.07	52.29	51.58	51.75	227026
2016-08-25	51.44	52.16	51.44	51.93	187207
2016-08-26	51.83	52.23	51.38	51.74	362837
2016-08-29	51.75	52.30	51.75	52.06	175860
2016-08-30	52.22	52.28	51.92	52.14	129395
2016-08-31	52.18	52.19	51.25	51.54	164549
2016-09-01	51.70	52.22	51.51	52.12	311038
2016-09-02	52.28	52.38	51.97	52.25	242764
2016-09-06	52.49	52.75	52.22	52.64	228836
2016-09-07	52.72	52.81	52.30	52.70	283741
2016-09-08	52.58	52.69	52.04	52.42	292630
2016-09-09	52.00	52.09	51.24	51.27	287854
2016-09-12	50.89	52.49	49.80	52.21	313273
2016-09-13	51.92	52.51	51.78	52.11	616453
2016-09-14	52.47	52.57	51.30	51.47	245345
2016-09-15	51.91	53.13	51.82	52.99	645053
2016-09-16	53.00	53.15	52.23	52.36	359924
2016-09-19	52.38	52.67	51.99	52.48	354272
2016-09-20	52.84	52.95	52.18	52.23	221447
2016-09-21	52.37	52.76	52.20	52.64	344764
2016-09-22	53.10	53.27	52.88	53.15	478811
2016-09-23	52.91	53.84	52.91	53.31	372163
2016-09-26	53.31	53.40	52.79	53.20	324218
2016-09-27	53.10	53.74	52.87	53.56	506011
2016-09-28	53.62	53.84	53.09	53.50	230618
2016-09-29	53.25	53.25	52.41	52.52	217195
2016-09-30	52.86	53.34	52.23	53.13	341794
2016-10-03	52.82	53.58	52.73	53.53	279229
2016-10-04	53.53	53.98	53.43	53.69	173093
2016-10-05	53.82	55.15	53.82	55.04	440094
2016-10-06	55.18	55.82	54.53	55.75	488491
2016-10-07	55.76	55.78	54.36	54.93	478873
2016-10-10	55.31	55.89	55.31	55.58	188392
2016-10-11	55.48	55.57	53.35	53.96	315209
2016-10-12	53.75	54.00	53.42	53.75	275875
2016-10-13	53.08	53.59	52.17	53.25	439035
2016-10-14	53.41	54.23	53.03	53.34	343084
2016-10-17	53.00	53.45	52.69	52.74	328823
2016-10-18	52.40	52.74	51.79	51.94	809295
2016-10-19	51.82	52.72	51.67	52.66	1125396
2016-10-20	52.54	53.22	52.02	52.74	378044
2016-10-21	52.50	53.41	50.36	53.29	413772
2016-10-24	53.42	54.04	53.27	53.75	552637
2016-10-25	56.00	56.29	53.46	55.67	1057511
2016-10-26	55.16	55.70	55.02	55.06	473242
2016-10-27	55.27	55.99	54.39	54.52	430605
2016-10-28	54.54	54.82	52.91	53.43	529893
2016-10-31	53.65	54.20	52.95	53.50	486933
2016-11-01	53.50	53.95	52.35	52.90	420155
2016-11-02	52.70	53.00	51.30	51.40	351940
2016-11-03	51.50	51.75	51.15	51.35	256733
2016-11-04	51.50	52.25	51.05	51.85	425291
2016-11-07	52.85	53.65	52.40	52.90	349195
2016-11-08	52.65	52.75	52.05	52.30	272127
2016-11-09	51.55	52.80	50.24	52.25	403173
2016-11-10	52.60	52.90	50.65	51.70	625826
2016-11-11	52.20	53.70	51.06	53.65	481124
2016-11-14	53.75	54.50	53.35	53.95	353582
2016-11-15	53.75	54.75	53.75	54.35	293308
2016-11-16	53.85	54.75	53.21	54.60	317153
2016-11-17	54.75	55.70	54.40	55.60	196765
2016-11-18	55.80	56.05	55.15	56.05	264231
2016-11-21	56.05	57.20	55.78	57.00	369437
2016-11-22	57.25	57.25	56.40	57.20	227587
2016-11-23	56.90	57.00	55.40	55.60	280521
2016-11-25	55.40	55.65	55.05	55.45	83893
2016-11-28	55.25	55.35	54.20	54.25	197164
2016-11-29	54.10	54.95	54.08	54.60	208697
2016-11-30	55.00	55.00	53.80	54.00	367306
2016-12-01	53.50	53.80	51.00	51.45	713014
2016-12-02	50.90	51.43	50.70	51.05	383989
2016-12-05	51.45	53.25	51.15	53.00	445089
2016-12-06	53.20	54.20	52.25	54.05	411642
2016-12-07	54.15	54.48	53.45	54.35	279719
2016-12-08	54.35	54.40	53.35	54.15	320906
2016-12-09	54.35	54.60	53.80	53.98	184620
2016-12-12	53.90	54.15	53.30	53.60	261223
2016-12-13	53.80	54.00	52.85	53.65	466143
2016-12-14	53.45	54.15	52.45	53.00	440330
2016-12-15	53.25	54.95	53.05	53.90	280480
2016-12-16	54.10	54.40	53.40	54.10	698858
2016-12-19	53.90	54.60	53.75	54.00	193315
2016-12-20	54.10	54.35	52.60	52.90	307394
2016-12-21	52.80	53.75	52.80	53.25	214535
2016-12-22	53.25	53.25	52.15	52.20	221269
2016-12-23	52.25	52.90	51.95	52.85	274640
2016-12-27	52.85	53.45	52.58	52.95	129061
2016-12-28	52.85	53.00	51.33	51.75	247238
2016-12-29	51.90	52.35	51.10	52.25	147006
2016-12-30	52.45	52.45	51.25	51.40	132603
2017-01-03	52.10	52.85	51.53	52.40	322140
2017-01-04	52.50	52.80	51.95	52.40	401034
2017-01-05	52.40	53.53	52.35	52.35	284269
2017-01-06	52.60	53.15	52.20	52.85	154574
2017-01-09	52.75	53.95	52.65	53.60	248184
2017-01-10	53.55	54.10	53.23	53.85	226358
2017-01-11	53.70	54.90	53.35	54.80	254708
2017-01-12	54.55	54.55	53.70	54.05	269499
2017-01-13	54.05	55.15	54.05	55.10	147084
2017-01-17	54.70	54.95	54.00	54.10	206427
2017-01-18	53.05	54.00	52.95	53.75	297129
2017-01-19	53.75	54.80	53.75	54.15	223105
2017-01-20	54.25	55.30	54.08	55.25	346320
2017-01-23	55.25	55.95	54.75	55.85	315375
2017-01-24	55.95	57.55	55.58	56.80	438658
2017-01-25	51.70	53.10	50.05	51.28	2744714
2017-01-26	51.30	51.30	49.08	49.90	704153
2017-01-27	50.15	50.58	49.75	50.30	439249
2017-01-30	49.85	50.25	49.43	49.85	549203
2017-01-31	49.55	49.95	49.05	49.10	543533
2017-02-01	49.60	49.90	48.50	49.00	576142
2017-02-02	48.90	49.60	48.45	49.20	393423
2017-02-03	49.55	50.65	49.10	50.10	573061
2017-02-06	50.10	50.50	47.61	49.95	385008
2017-02-07	50.00	50.78	50.00	50.50	361843
2017-02-08	50.40	50.70	50.00	50.55	448975
2017-02-09	50.75	51.25	50.53	50.70	353718
2017-02-10	50.95	51.05	50.60	50.85	377913
2017-02-13	50.95	51.15	49.40	51.05	244224
2017-02-14	50.75	51.00	50.25	50.80	187167
2017-02-15	50.50	51.25	49.86	51.15	237626
2017-02-16	50.85	51.75	50.75	51.25	389074
2017-02-17	51.20	51.40	50.80	51.40	276183
2017-02-21	51.40	51.95	50.30	51.80	403195
2017-02-22	51.85	51.95	51.05	51.55	162507
2017-02-23	51.65	51.75	50.80	51.15	240367
2017-02-24	50.70	51.10	49.90	50.45	448570
2017-02-27	50.30	50.60	49.30	50.00	321617
2017-02-28	50.00	50.10	49.00	49.05	313935
2017-03-01	49.60	50.20	49.40	50.10	344474
2017-03-02	50.05	50.10	49.15	49.20	184862
2017-03-03	49.05	49.40	48.80	49.10	287609
2017-03-06	48.90	49.10	48.63	48.85	128306
2017-03-07	48.80	49.25	48.50	48.70	201476
2017-03-08	48.80	49.75	48.80	49.55	354834
2017-03-09	49.45	49.60	48.08	48.50	342724
2017-03-10	48.95	51.50	48.75	49.20	332291
2017-03-13	49.05	49.95	49.05	49.80	283551
2017-03-14	49.50	50.10	49.40	49.75	222970
2017-03-15	49.85	50.30	49.45	49.95	303126
2017-03-16	50.10	51.15	49.28	50.95	395711
2017-03-17	50.80	51.05	50.35	50.80	530725
2017-03-20	50.75	51.25	50.40	50.95	348538
2017-03-21	51.00	51.35	49.15	49.25	323783
2017-03-22	49.30	49.85	48.93	49.40	257854
2017-03-23	49.40	50.15	48.85	49.35	283310
2017-03-24	49.65	49.70	48.70	49.10	166622
2017-03-27	48.55	49.55	48.30	49.30	264777
2017-03-28	49.25	49.65	49.00	49.25	338701
2017-03-29	49.20	49.75	48.70	49.70	443003
2017-03-30	49.75	50.70	48.88	50.65	326465
2017-03-31	50.60	51.03	50.50	50.80	327050
2017-04-03	50.70	51.10	49.85	50.65	429756
2017-04-04	50.50	51.05	49.50	50.55	316809
2017-04-05	50.75	51.15	49.90	50.05	368194
2017-04-06	50.10	50.65	49.65	50.45	197458
2017-04-07	50.35	50.90	50.25	50.70	240933
2017-04-10	50.80	51.20	50.45	51.20	171493
2017-04-11	51.00	51.50	50.26	51.45	275984
2017-04-12	51.45	51.45	50.35	50.65	270702
2017-04-13	50.65	51.10	49.75	49.75	290838
2017-04-17	49.95	50.70	49.95	50.55	209355
2017-04-18	49.85	50.40	49.75	50.25	421060
2017-04-19	50.25	50.88	50.25	50.40	442841
2017-04-20	50.60	51.60	50.35	51.45	318799
2017-04-21	51.30	51.30	50.15	50.15	282544
2017-04-24	50.90	51.10	50.50	50.65	349553
2017-04-25	51.05	51.75	50.90	51.00	277971
2017-04-26	51.10	51.80	51.10	51.55	417315
2017-04-27	51.65	51.90	50.65	50.70	470752
2017-04-28	50.65	51.10	50.35	50.45	684001
2017-05-01	50.65	51.85	50.00	51.70	742956
2017-05-02	51.50	52.75	51.50	52.45	482536
2017-05-03	55.60	57.55	54.00	55.90	1992331
2017-05-04	56.35	56.55	55.63	55.85	782940
2017-05-05	56.10	56.90	55.45	56.45	685600
2017-05-08	56.00	58.15	55.20	58.00	584885
2017-05-09	58.30	58.40	57.30	57.70	337258
2017-05-10	57.70	58.00	57.15	57.60	501932
2017-05-11	57.20	57.40	56.45	56.75	266677
2017-05-12	56.60	57.40	56.55	56.85	281897
2017-05-15	56.95	58.13	56.15	57.55	309430
2017-05-16	56.80	57.35	56.45	56.75	569364
2017-05-17	55.80	56.25	55.38	55.40	381164
2017-05-18	55.30	55.45	54.55	55.00	624201
2017-05-19	55.25	55.85	54.93	55.70	426141
2017-05-22	55.95	55.95	55.00	55.25	364637
2017-05-23	55.20	55.50	54.85	55.20	286350
2017-05-24	55.10	55.55	54.95	55.45	283224
2017-05-25	55.50	55.75	55.30	55.40	280810
2017-05-26	55.35	55.60	54.75	55.60	249867
2017-05-30	55.60	56.40	55.60	56.20	230899
2017-05-31	56.20	56.53	55.80	56.13	322483
2017-06-01	56.25	56.90	56.15	56.50	219880
2017-06-02	56.50	56.98	56.30	56.35	328103
2017-06-05	56.25	56.80	56.15	56.20	235157
2017-06-06	56.05	57.75	55.83	57.25	443760
2017-06-07	57.40	58.40	57.05	58.00	387892
2017-06-08	57.90	58.63	57.55	58.40	328257
2017-06-09	58.70	58.75	56.30	57.50	619766
2017-06-12	57.25	57.45	55.96	57.00	384138
2017-06-13	57.30	57.45	56.75	56.95	232492
2017-06-14	57.10	57.30	56.20	56.55	184431
2017-06-15	55.75	56.60	55.25	56.35	143261
2017-06-16	55.95	56.63	55.85	56.40	454599
2017-06-19	56.55	57.25	56.30	56.80	202881
2017-06-20	56.75	56.95	56.35	56.80	305303
2017-06-21	57.00	57.40	56.48	56.85	256744
2017-06-22	56.95	57.20	56.30	57.20	299187
2017-06-23	57.15	58.40	56.85	58.20	279842
2017-06-26	58.05	59.00	58.05	58.50	390109
2017-06-27	58.35	58.45	57.45	57.60	287734
2017-06-28	58.00	58.55	56.90	57.95	306058
2017-06-29	57.95	57.95	56.40	56.65	248080
2017-06-30	56.80	57.20	56.40	56.45	330015
2017-07-03	56.75	56.80	55.20	55.30	161542
2017-07-05	55.45	56.10	55.20	55.70	223105
2017-07-06	55.40	56.03	55.05	55.75	271559
2017-07-07	55.85	57.30	55.40	57.15	226165
2017-07-10	57.20	57.55	56.70	57.33	293490
2017-07-11	57.30	57.85	56.75	56.90	228490
2017-07-12	57.50	58.40	57.00	58.15	295967
2017-07-13	58.50	58.50	57.70	58.00	156620
2017-07-14	57.95	58.85	57.85	58.45	224604
2017-07-17	58.10	60.00	58.10	59.75	379828
2017-07-18	59.10	59.65	57.70	59.45	367434
2017-07-19	59.45	60.55	59.45	60.20	278703
2017-07-20	60.15	60.43	59.55	60.05	213079
2017-07-21	60.35	60.60	59.63	60.25	234046
2017-07-24	60.10	61.20	59.80	61.05	772946
2017-07-25	62.00	64.60	61.55	63.20	1157387
2017-07-26	63.30	63.30	61.15	61.70	666016
2017-07-27	61.95	61.95	59.75	60.35	433888
2017-07-28	59.90	61.10	59.35	60.05	384203
2017-07-31	60.30	60.95	59.55	59.55	214893
2017-08-01	59.95	60.58	59.55	60.40	402902
2017-08-02	60.45	60.55	59.60	60.10	268107
2017-08-03	60.10	60.45	59.35	59.90	237224
2017-08-04	59.90	60.50	59.55	60.40	286719
2017-08-07	60.45	61.00	60.25	60.75	250258
2017-08-08	60.65	60.65	59.13	59.20	318623
2017-08-09	58.85	58.95	58.05	58.30	199562
2017-08-10	58.10	58.45	57.20	57.25	248581
2017-08-11	57.35	59.05	56.70	58.95	277701
2017-08-14	59.50	60.03	59.45	59.70	280437
2017-08-15	59.35	59.48	58.80	58.80	256442
2017-08-16	59.10	59.50	58.85	59.10	163250
2017-08-17	58.90	59.35	58.15	58.65	343608
2017-08-18	58.35	58.75	58.00	58.30	325212
2017-08-21	58.30	58.35	57.80	58.10	196887
2017-08-22	58.20	59.53	58.20	59.35	168069
2017-08-23	58.95	59.38	58.80	59.10	189486
2017-08-24	59.30	59.75	58.80	59.65	182745
2017-08-25	59.75	60.20	59.50	59.80	224477
2017-08-28	59.90	59.95	59.25	59.80	150922
2017-08-29	59.25	59.98	59.05	59.80	206855
2017-08-30	59.85	60.45	59.50	60.15	197128
2017-08-31	60.35	61.05	60.30	61.05	178275
2017-09-01	61.20	61.20	60.45	60.85	114354
2017-09-05	60.80	61.20	60.30	60.80	202626
2017-09-06	60.95	61.05	60.48	60.60	271893
2017-09-07	60.70	60.85	60.25	60.50	221314
2017-09-08	60.50	60.60	59.90	60.15	169106
2017-09-11	60.45	61.20	60.20	60.65	290113
2017-09-12	60.80	61.05	60.10	60.95	241303
2017-09-13	60.75	61.10	60.65	60.95	200472
2017-09-14	60.90	61.60	60.65	61.45	250874
2017-09-15	61.30	61.55	60.70	60.95	546716
2017-09-18	60.90	61.35	60.85	61.10	298394
2017-09-19	61.05	61.45	60.85	61.10	344306
2017-09-20	61.20	61.70	60.80	61.20	241102
2017-09-21	61.25	61.25	60.20	60.70	390000
2017-09-22	60.75	61.35	60.55	60.85	139143
2017-09-25	60.80	60.95	59.65	60.00	297937
2017-09-26	60.40	60.95	60.10	60.55	207563
2017-09-27	60.90	61.75	60.75	61.60	267190
2017-09-28	61.45	61.45	60.85	61.15	275971
2017-09-29	61.20	61.55	60.75	60.80	333737
2017-10-02	60.90	62.15	60.90	61.30	474814
2017-10-03	61.35	61.98	60.90	61.80	340758
2017-10-04	61.65	62.15	61.30	61.95	160727
2017-10-05	62.10	62.60	61.80	62.55	308111
2017-10-06	62.20	62.65	62.10	62.65	131452
2017-10-09	62.55	62.65	62.00	62.50	182703
2017-10-10	62.60	62.70	61.80	62.40	194002
2017-10-11	62.45	62.45	61.70	62.30	201320
2017-10-12	62.25	62.40	61.35	61.35	228423
2017-10-13	61.55	62.25	61.50	61.70	157604
2017-10-16	61.75	62.45	61.50	62.00	239631
2017-10-17	59.20	61.50	58.60	60.70	468377
2017-10-18	59.35	60.10	57.65	57.95	892624
2017-10-19	57.75	58.69	57.50	58.05	802845
2017-10-20	58.60	58.65	58.08	58.55	825725
2017-10-23	58.35	58.55	57.45	57.90	786177
2017-10-24	51.50	54.15	50.00	52.50	2744343
2017-10-25	52.30	52.30	50.23	51.40	1232698
2017-10-26	51.55	51.80	50.65	51.55	607484
2017-10-27	51.95	52.25	51.10	51.35	584215
2017-10-30	51.15	52.50	50.80	51.85	998904
2017-10-31	52.00	52.15	51.15	52.05	876072
2017-11-01	52.30	52.30	51.00	51.60	890481
2017-11-02	51.45	52.40	51.45	52.00	478298
2017-11-03	51.95	53.40	51.70	53.25	514146
2017-11-06	53.10	53.65	52.85	53.30	723229
2017-11-07	53.35	54.10	53.15	53.75	759545
2017-11-08	53.70	54.65	53.65	54.50	449542
2017-11-09	54.40	54.65	53.55	53.60	344515
2017-11-10	53.45	54.50	53.45	54.30	340517
2017-11-13	53.95	54.45	53.15	53.50	582667
2017-11-14	53.05	54.10	52.90	53.80	595192
2017-11-15	53.60	54.95	52.55	54.85	433586
2017-11-16	55.10	55.70	54.60	55.30	554776
2017-11-17	55.10	55.55	54.05	54.25	427970
2017-11-20	54.35	54.70	54.23	54.40	464725
2017-11-21	54.45	55.35	54.25	54.50	411225
2017-11-22	54.50	54.80	54.15	54.40	324236
2017-11-24	54.60	54.95	54.35	54.90	107132
2017-11-27	54.70	55.45	54.50	54.55	238958
2017-11-28	54.65	54.95	54.45	54.70	324364
2017-11-29	54.50	54.75	53.65	53.95	303885
2017-11-30	54.40	54.80	53.60	53.90	338742
2017-12-01	53.70	54.33	52.70	54.00	363360
2017-12-04	54.45	55.43	53.70	54.00	568896
2017-12-05	54.00	54.35	53.90	53.95	388645
2017-12-06	53.90	54.28	53.80	53.85	278037
2017-12-07	53.85	54.25	53.45	53.75	379404
2017-12-08	54.00	54.30	52.85	53.30	438631
2017-12-11	53.35	53.55	52.80	53.35	322439
2017-12-12	53.35	54.30	53.35	53.65	380413
2017-12-13	53.75	53.95	52.85	53.75	590777
2017-12-14	53.80	53.95	52.90	53.35	486840
2017-12-15	53.45	54.15	53.10	53.25	1047802
2017-12-18	53.45	54.30	53.38	53.75	450007
2017-12-19	53.80	54.05	53.15	53.20	270123
2017-12-20	53.30	53.30	52.75	53.20	185421
2017-12-21	53.25	53.50	52.95	53.00	181109
2017-12-22	52.90	53.05	52.28	52.30	150550
2017-12-26	52.05	52.63	51.75	52.40	278205
2017-12-27	52.45	52.75	52.25	52.55	222840
2017-12-28	52.80	52.80	52.20	52.50	168115
2017-12-29	52.65	52.95	52.45	52.50	232556
2018-01-02	52.75	53.35	52.20	53.00	240471
2018-01-03	53.00	54.15	52.60	54.00	339464
2018-01-04	54.20	54.50	53.95	54.13	143320
2018-01-05	54.35	54.50	53.60	53.85	225435
2018-01-08	53.80	54.90	53.50	54.65	157416
2018-01-09	54.70	54.85	54.05	54.55	169224
2018-01-10	54.40	54.45	53.35	53.40	202921
2018-01-11	53.65	54.95	53.50	54.70	340694
2018-01-12	54.75	54.85	53.55	53.90	677312
2018-01-16	53.90	54.15	51.95	52.05	926083
2018-01-17	51.10	53.05	51.10	52.65	645760
2018-01-18	52.40	52.90	52.20	52.35	514627
2018-01-19	52.55	53.60	52.20	52.55	428762
2018-01-22	52.45	53.15	51.05	51.15	651993
2018-01-23	51.40	54.05	51.40	53.45	886741
2018-01-24	52.80	55.43	51.55	54.85	1909708
2018-01-25	55.35	55.50	53.80	54.85	669609
2018-01-26	55.20	56.45	54.90	55.90	754708
2018-01-29	55.70	55.80	54.70	54.70	551879
2018-01-30	54.40	54.75	53.15	53.80	690356
2018-01-31	54.15	54.25	53.15	53.35	394127
2018-02-01	52.95	54.05	51.95	53.55	403486
2018-02-02	53.05	53.35	52.15	52.90	284609
2018-02-05	52.40	53.20	51.13	51.65	600816
2018-02-06	51.00	52.15	50.30	51.90	562832
2018-02-07	51.65	52.95	51.20	51.85	462018
2018-02-08	51.90	52.25	49.70	49.75	816100
2018-02-09	50.20	50.50	48.35	49.75	550770
2018-02-12	49.80	51.05	49.30	50.55	555795
2018-02-13	50.20	51.45	50.20	51.35	335556
2018-02-14	50.75	52.55	50.25	52.30	338221
2018-02-15	52.30	52.95	51.20	52.75	449260
2018-02-16	52.50	53.05	52.33	52.50	405523
2018-02-20	52.15	52.90	51.10	52.55	298028
2018-02-21	52.70	53.15	51.60	53.00	387293
2018-02-22	53.10	53.35	52.60	53.00	370259
2018-02-23	53.40	53.55	52.10	53.55	222882
2018-02-26	53.70	53.95	52.80	53.73	331032
2018-02-27	53.85	54.15	52.25	52.70	413352
2018-02-28	52.75	52.90	51.65	52.05	1353559
2018-03-01	51.70	52.40	48.95	51.90	768139
2018-03-02	51.20	51.30	50.30	50.80	1023481
2018-03-05	50.75	52.55	50.13	52.40	695849
2018-03-06	52.55	52.70	52.10	52.55	564280
2018-03-07	52.30	53.65	51.35	53.60	415564
2018-03-08	53.65	53.80	53.00	53.70	378753
2018-03-09	54.00	55.10	53.65	55.05	317117
2018-03-12	55.00	55.50	54.90	55.45	383330
2018-03-13	55.55	55.90	54.95	55.15	792642
2018-03-14	55.25	56.08	54.50	55.95	560110
2018-03-15	56.00	57.10	55.95	57.10	636003
2018-03-16	57.10	58.60	56.85	58.55	2753602
2018-03-19	58.25	58.45	57.00	58.10	1218230
2018-03-20	58.10	58.40	57.40	58.15	1162031
2018-03-21	58.10	58.65	57.85	58.40	785829
2018-03-22	57.95	58.55	57.35	57.80	911990
2018-03-23	57.75	58.15	56.50	56.55	980112
2018-03-26	57.35	57.40	55.08	57.20	846835
2018-03-27	57.55	57.65	56.75	56.95	1037177
2018-03-28	56.90	57.10	53.61	56.25	781634
2018-03-29	56.35	57.45	55.85	57.20	453073
2018-04-02	62.90	64.25	62.15	63.40	1844271
2018-04-03	64.10	66.00	63.82	65.15	1582187
2018-04-04	64.40	67.50	63.40	67.10	901488
2018-04-05	67.60	67.85	66.30	66.40	868385
2018-04-06	66.15	67.75	65.95	66.35	508029
2018-04-09	66.55	67.10	66.45	66.70	290614
2018-04-10	67.55	68.00	67.25	67.60	817444
2018-04-11	67.40	68.60	67.10	68.45	444311
2018-04-12	68.35	68.90	68.05	68.50	519200
2018-04-13	69.00	69.20	68.15	68.55	332831
2018-04-16	68.80	69.60	68.60	68.65	357793
2018-04-17	68.50	71.30	68.50	70.55	920864
2018-04-18	70.20	71.45	69.70	71.20	684966
2018-04-19	71.00	71.15	69.70	70.40	323919
2018-04-20	70.10	70.60	69.60	69.95	317133
2018-04-23	70.30	70.90	69.90	70.20	299771
2018-04-24	70.35	70.70	69.20	69.45	909058
2018-04-25	69.25	70.45	68.10	68.65	443601
2018-04-26	69.65	70.65	69.30	69.80	349146
2018-04-27	70.15	70.15	69.00	69.40	256895
2018-04-30	69.40	70.15	68.21	69.95	782561
2018-05-01	68.50	69.55	67.20	67.45	989853
2018-05-02	67.65	68.00	67.05	67.55	637287
2018-05-03	67.35	68.10	67.15	67.65	664049
2018-05-04	67.25	67.95	66.55	67.65	460993
2018-05-07	67.75	68.48	67.50	67.90	490491
2018-05-08	67.85	69.03	67.75	68.75	482795
2018-05-09	68.80	69.80	68.55	69.60	302517
2018-05-10	69.60	70.55	68.00	70.50	379791
2018-05-11	70.35	70.35	68.95	69.65	195030
2018-05-14	69.85	70.05	68.20	68.40	315601
2018-05-15	66.80	68.65	66.58	68.25	466496
2018-05-16	68.05	68.50	67.20	67.80	517878
2018-05-17	67.85	68.43	67.60	67.90	336545
2018-05-18	67.95	68.45	67.90	68.10	485426
2018-05-21	68.35	68.75	68.00	68.45	380768
2018-05-22	68.45	68.60	67.65	67.80	251737
2018-05-23	67.55	68.65	67.55	68.55	265764
2018-05-24	68.40	69.00	68.10	68.60	342148
2018-05-25	68.65	69.30	67.98	68.45	208532
2018-05-29	68.05	68.35	67.60	68.20	259576
2018-05-30	68.45	68.90	68.00	68.45	418302
2018-05-31	68.65	69.40	67.51	68.35	238370
2018-06-01	68.75	69.15	68.35	68.75	925068
2018-06-04	69.25	70.00	69.25	69.90	438162
2018-06-05	70.00	70.85	69.95	70.75	219905
2018-06-06	70.65	71.25	69.91	70.55	268559
2018-06-07	71.05	71.20	69.55	70.35	658149
2018-06-08	70.05	70.45	69.15	70.25	396256
2018-06-11	70.10	70.90	69.70	69.80	270046
2018-06-12	70.05	71.70	70.00	71.60	457925
2018-06-13	71.50	72.65	71.40	71.80	618711
2018-06-14	72.15	72.40	71.10	71.45	388956
2018-06-15	70.90	70.95	69.60	69.85	805792
2018-06-18	69.55	71.40	68.20	71.25	310614
2018-06-19	71.00	71.25	70.00	70.45	313330
2018-06-20	70.60	71.15	68.63	70.90	320361
2018-06-21	70.85	71.25	69.95	70.65	285982
2018-06-22	70.85	71.10	68.85	69.15	500502
2018-06-25	68.85	69.00	67.05	67.90	339872
2018-06-26	68.00	68.50	66.40	67.35	484218
2018-06-27	67.60	67.65	65.05	65.10	445559
2018-06-28	64.95	67.30	64.40	66.70	391706
2018-06-29	67.05	67.45	65.80	65.85	266211
2018-07-02	65.80	67.10	65.55	67.00	238635
2018-07-03	67.05	67.80	66.70	67.55	95988
2018-07-05	67.95	68.30	66.95	68.25	114345
2018-07-06	68.30	69.35	68.10	68.65	227854
2018-07-09	68.90	69.65	68.30	69.20	232807
2018-07-10	69.55	69.80	68.75	68.95	121631
2018-07-11	68.70	69.50	68.65	69.25	226948
2018-07-12	69.70	70.30	69.35	69.95	183190
2018-07-13	70.10	70.10	69.40	69.70	148585
2018-07-16	69.60	70.65	69.50	69.85	186792
2018-07-17	69.25	70.60	68.80	70.00	321023
2018-07-18	69.65	69.95	69.03	69.45	214438
2018-07-19	69.15	69.30	68.75	69.30	255018
2018-07-20	69.15	70.50	68.15	68.25	307492
2018-07-23	68.20	68.30	67.25	68.05	409230
2018-07-24	69.70	69.85	64.45	65.75	780869
2018-07-25	65.75	66.28	64.95	64.95	437217
2018-07-26	64.90	66.70	64.55	64.75	543843
2018-07-27	65.00	65.00	63.08	63.65	500745
2018-07-30	63.30	63.55	62.55	63.10	634212
2018-07-31	63.40	64.95	62.85	64.90	619637
2018-08-01	65.00	65.45	63.65	64.65	699146
2018-08-02	64.45	67.00	64.18	66.80	1649125
2018-08-03	67.05	67.85	64.95	65.65	408660
2018-08-06	65.70	66.20	65.25	66.15	323467
2018-08-07	66.30	66.90	65.80	66.65	208899
2018-08-08	66.55	67.00	66.18	66.75	178999
2018-08-09	66.80	68.05	66.45	67.20	217643
2018-08-10	66.95	67.80	66.88	67.25	272977
2018-08-13	67.15	67.90	66.30	66.55	414030
2018-08-14	66.00	67.38	65.16	65.90	327444
2018-08-15	65.55	66.15	64.65	64.90	217328
2018-08-16	65.00	65.55	64.60	64.95	202242
2018-08-17	64.70	65.05	64.05	65.00	159234
2018-08-20	64.90	65.45	64.25	64.70	178093
2018-08-21	64.75	65.55	64.50	64.80	280928
2018-08-22	64.85	66.20	64.85	65.85	273663
2018-08-23	66.00	67.70	65.85	67.50	255511
2018-08-24	67.65	68.40	65.95	68.20	211427
2018-08-27	68.00	68.55	67.68	68.35	243478
2018-08-28	68.45	68.80	68.10	68.40	284778
2018-08-29	68.65	69.55	68.23	69.35	354446
2018-08-30	69.25	69.73	68.60	69.05	186067
2018-08-31	68.85	69.85	68.55	69.65	225306
2018-09-04	69.45	69.75	68.35	69.70	240147
2018-09-05	69.75	69.75	68.05	68.40	213696
2018-09-06	68.30	69.25	67.40	67.85	179207
2018-09-07	67.75	69.10	67.05	68.75	164566
2018-09-10	68.95	69.35	68.60	69.25	171214
2018-09-11	69.10	69.90	69.05	69.10	156112
2018-09-12	69.05	70.00	68.05	69.90	182030
2018-09-13	70.00	70.30	69.05	69.80	196011
2018-09-14	69.75	70.45	69.25	69.60	309317
2018-09-17	69.55	69.55	67.95	68.50	351747
2018-09-18	68.30	69.25	68.23	68.80	192141
2018-09-19	68.75	69.00	67.00	68.50	353712
2018-09-20	68.70	69.35	68.10	69.20	372982
2018-09-21	69.30	69.80	68.25	68.50	1267721
2018-09-24	68.55	70.70	67.93	69.10	440003
2018-09-25	69.20	70.10	69.05	69.60	243447
2018-09-26	69.75	70.10	68.60	69.75	311598
2018-09-27	69.85	70.40	68.81	69.80	285019
2018-09-28	69.70	70.45	69.70	70.00	200577
2018-10-01	70.25	70.25	67.67	67.83	241014
2018-10-02	67.89	68.14	65.42	65.85	470054
2018-10-03	66.01	66.63	65.14	66.06	286770
2018-10-04	65.92	66.44	65.20	66.05	310312
2018-10-05	65.96	66.69	64.59	65.44	252968
2018-10-08	65.33	65.51	63.14	63.80	227367
2018-10-09	63.57	64.25	62.77	62.86	262958
2018-10-10	62.77	63.02	59.71	59.80	475909
2018-10-11	59.61	60.73	58.91	59.34	434307
2018-10-12	60.28	60.50	59.21	60.08	298580
2018-10-15	59.84	60.51	59.32	60.31	326765
2018-10-16	59.62	62.29	59.51	62.14	395582
2018-10-17	61.96	62.71	61.20	62.67	259102
2018-10-18	62.31	62.80	60.28	60.35	268760
2018-10-19	60.41	61.14	59.18	59.30	198489
2018-10-22	59.52	60.68	59.52	60.31	1283383
2018-10-23	59.54	60.96	58.37	59.56	478104
2018-10-24	59.59	60.40	58.05	58.11	621996
2018-10-25	58.58	60.17	58.32	59.82	388982
2018-10-26	58.90	59.61	57.56	57.97	375098
2018-10-29	58.25	59.50	54.92	55.15	887359
2018-10-30	53.00	56.65	51.53	55.36	1446962
2018-10-31	55.12	58.27	55.00	58.22	526185
2018-11-01	58.45	60.70	58.06	60.37	327048
2018-11-02	60.41	60.85	58.10	58.39	387395
2018-11-05	58.30	58.93	57.02	58.35	288978
2018-11-06	58.15	59.36	58.15	58.75	224258
2018-11-07	59.10	60.81	59.01	60.36	263163
2018-11-08	60.26	60.91	59.58	59.92	172392
2018-11-09	59.58	60.00	58.63	59.44	260789
2018-11-12	59.72	60.37	57.75	58.25	224921
2018-11-13	58.75	59.26	57.62	57.86	180862
2018-11-14	58.80	59.40	57.42	57.42	207873
2018-11-15	57.22	58.85	57.22	58.85	160694
2018-11-16	58.26	58.93	57.49	58.44	201868
2018-11-19	58.25	58.25	55.69	55.82	212633
2018-11-20	54.83	56.56	54.15	55.65	206348
2018-11-21	56.23	57.86	55.53	57.39	203643
2018-11-23	56.85	58.37	56.85	57.56	87292
2018-11-26	58.26	58.75	57.35	57.53	439209
2018-11-27	57.19	58.17	56.34	57.29	329974
2018-11-28	57.71	58.92	57.24	58.84	171187
2018-11-29	58.46	59.14	57.85	58.48	315645
2018-11-30	58.73	59.24	58.30	58.94	277656
2018-12-03	59.98	59.98	56.45	58.35	588148
2018-12-04	58.31	59.02	56.46	56.70	258485
2018-12-06	56.15	57.34	53.48	57.31	289261
2018-12-07	57.27	57.81	55.27	56.24	421859
2018-12-10	56.27	57.35	55.17	56.27	258747
2018-12-11	57.06	58.10	56.03	57.24	291966
2018-12-12	58.00	58.94	56.88	57.92	325289
2018-12-13	57.97	58.56	57.39	58.00	553284
2018-12-14	57.56	57.95	56.47	56.73	453322
2018-12-17	56.59	57.16	55.37	55.99	385769
2018-12-18	56.40	57.69	56.40	57.04	330920
2018-12-19	57.20	59.10	57.20	58.01	473656
2018-12-20	57.97	58.76	56.21	58.00	844772
2018-12-21	58.01	58.36	54.85	55.26	1436638
2018-12-24	54.87	56.27	53.89	53.98	317396
2018-12-26	54.40	57.77	54.36	57.61	516995
2018-12-27	56.69	58.38	56.15	58.38	268621
2018-12-28	58.39	59.56	57.33	57.77	351566
2018-12-31	58.30	59.09	57.59	59.09	278309
2019-01-02	58.05	58.74	57.01	57.44	523178
2019-01-03	56.93	57.44	55.57	55.78	292302
2019-01-04	56.45	58.72	56.36	58.06	277728
2019-01-07	58.05	59.06	57.75	58.46	982594
2019-01-08	59.15	59.95	58.65	59.93	532698
2019-01-09	60.00	60.84	59.40	60.50	341873
2019-01-10	60.39	61.38	60.17	60.81	432712
2019-01-11	60.50	61.29	58.88	61.08	262171
2019-01-14	60.59	60.82	59.43	60.20	305297
2019-01-15	60.11	61.25	59.92	61.08	243423
2019-01-16	61.69	61.99	60.64	61.55	379726
2019-01-17	61.25	62.36	61.15	62.03	216544
2019-01-18	62.18	62.89	61.91	62.53	283400
2019-01-22	62.46	62.88	61.43	62.74	375920
2019-01-23	63.09	63.85	62.06	62.79	136884
2019-01-24	62.80	63.22	62.29	62.80	355491
2019-01-25	63.26	63.48	62.15	62.28	427169
2019-01-28	61.85	62.14	60.58	61.57	1090310
2019-01-29	65.00	65.95	61.88	63.42	1248815
2019-01-30	64.61	65.69	63.73	65.67	680586
2019-01-31	65.78	66.95	65.78	66.07	489400
2019-02-01	66.08	66.62	65.76	66.08	451506
2019-02-04	66.28	67.73	66.24	67.65	482088
2019-02-05	67.68	68.13	67.10	67.75	381922
2019-02-06	67.72	68.34	67.09	68.30	499527
2019-02-07	67.62	67.91	67.13	67.76	286031
2019-02-08	67.41	69.14	67.41	68.36	383906
2019-02-11	66.62	66.71	64.64	66.54	632490
2019-02-12	67.19	67.79	66.59	67.67	386342
2019-02-13	67.59	67.98	67.24	67.77	252481
2019-02-14	67.68	68.11	67.43	67.83	352861
2019-02-15	68.33	68.40	67.52	68.07	313610
2019-02-19	67.72	68.60	67.58	68.58	341667
2019-02-20	68.57	68.57	67.75	68.03	224254
2019-02-21	68.03	69.20	66.06	68.40	411970
2019-02-22	68.72	68.72	66.31	67.75	736616
2019-02-25	66.39	67.26	65.38	66.97	633407
2019-02-26	66.85	68.03	66.78	67.55	352432
2019-02-27	67.64	67.74	66.92	67.44	204323
2019-02-28	67.50	68.10	67.09	67.39	348270
2019-03-01	67.90	67.90	67.01	67.50	317219
2019-03-04	67.82	67.82	66.25	66.52	511331
2019-03-05	66.64	66.64	65.39	65.42	457777
2019-03-06	65.53	65.72	64.29	64.47	341044
2019-03-07	64.70	65.18	64.36	64.69	394972
2019-03-08	64.24	64.82	63.80	64.21	224049
2019-03-11	64.63	65.70	64.39	65.44	495212
2019-03-12	65.69	65.69	64.96	65.51	296432
2019-03-13	65.78	66.33	65.02	65.12	745590
2019-03-14	65.25	65.51	64.82	65.09	272560
2019-03-15	65.05	66.02	64.11	64.63	1185804
2019-03-18	64.65	65.46	64.43	65.09	474287
2019-03-19	65.46	65.95	64.75	65.83	434527
2019-03-20	66.01	66.20	65.11	65.52	642095
2019-03-21	65.23	66.86	65.21	66.69	472200
2019-03-22	66.27	66.57	64.45	64.51	308159
2019-03-25	64.44	65.19	63.51	63.67	663829
2019-03-26	64.14	65.17	64.02	64.85	650378
2019-03-27	64.80	64.97	63.70	64.50	820712
2019-03-28	64.68	64.89	64.05	64.25	307784
2019-03-29	64.76	65.40	64.50	64.74	673525
2019-04-01	65.06	65.90	64.70	65.62	306354
2019-04-02	65.19	65.35	60.67	62.31	1562150
2019-04-03	62.85	63.58	62.63	63.19	410580
2019-04-04	63.32	63.61	62.07	63.13	343210
2019-04-05	63.29	64.01	62.87	63.00	578858
2019-04-08	62.63	63.05	62.11	63.00	565139
2019-04-09	62.62	63.84	62.62	63.51	350903
2019-04-10	63.58	64.17	63.30	63.41	1029718
2019-04-11	63.65	63.95	63.33	63.70	324888
2019-04-12	64.14	64.17	63.02	63.13	764166
2019-04-15	62.96	63.75	62.90	63.57	1293448
2019-04-16	63.53	63.75	62.54	62.68	801875
2019-04-17	62.92	62.95	61.45	61.49	462971
2019-04-18	61.53	61.73	60.76	61.27	324013
2019-04-22	61.20	61.59	60.75	61.40	343612
2019-04-23	61.69	62.39	61.59	62.13	890245
2019-04-24	62.18	62.39	61.60	61.63	292320
2019-04-25	61.78	61.89	60.55	61.28	343272
2019-04-26	61.33	61.77	60.90	61.46	428352
2019-04-29	61.57	62.06	60.77	61.52	574626
2019-04-30	57.00	57.00	52.39	52.60	2603747
2019-05-01	52.66	54.56	52.48	52.60	1181131
2019-05-02	52.59	53.11	52.03	52.32	685559
2019-05-03	52.58	53.00	52.21	52.85	532738
2019-05-06	51.91	53.54	51.68	53.21	504290
2019-05-07	52.64	53.14	51.21	51.69	680736
2019-05-08	51.43	51.69	50.42	50.44	447518
2019-05-09	50.03	50.40	49.47	49.99	414433
2019-05-10	49.65	50.26	48.89	50.21	741942
2019-05-13	49.13	49.48	48.72	48.91	783566
2019-05-14	48.88	49.65	48.86	49.31	547391
2019-05-15	48.85	50.15	48.81	49.88	1022733
2019-05-16	49.49	50.64	49.49	50.00	407502
2019-05-17	49.67	50.43	49.13	49.27	775553
2019-05-20	48.94	49.55	48.56	48.68	278054
2019-05-21	48.99	49.65	48.65	48.82	381514
2019-05-22	48.72	48.72	48.18	48.31	471053
2019-05-23	47.51	47.99	47.16	47.49	460389
2019-05-24	47.85	47.92	47.30	47.38	433069
2019-05-28	47.32	47.99	46.49	46.54	433406
2019-05-29	46.21	46.86	45.81	46.42	657309
2019-05-30	46.64	47.20	46.22	46.76	341161
2019-05-31	46.11	46.50	45.76	46.05	608197
2019-06-03	46.17	46.35	45.53	46.00	577319
2019-06-04	46.40	47.23	46.28	47.22	363728
2019-06-05	47.51	47.65	46.33	47.06	282081
2019-06-06	46.93	47.56	46.66	47.49	284892
2019-06-07	47.64	47.91	47.31	47.38	221272
2019-06-10	47.74	48.61	47.64	47.83	330283
2019-06-11	48.36	48.57	47.52	47.69	283701
2019-06-12	47.58	48.09	47.58	47.84	308484
2019-06-13	47.85	48.32	47.72	48.12	537025
2019-06-14	48.08	48.18	47.66	47.68	269945
2019-06-17	47.67	48.40	47.67	48.00	257125
2019-06-18	48.46	49.17	48.38	48.47	337687
2019-06-19	48.65	48.66	48.01	48.60	287701
2019-06-20	49.23	49.50	48.54	48.55	373031
2019-06-21	48.29	48.82	47.83	48.74	693685
2019-06-24	48.76	48.85	47.74	47.84	392894
2019-06-25	47.96	48.51	47.08	47.24	346069
2019-06-26	47.37	47.90	47.27	47.73	320639
2019-06-27	47.87	48.90	47.78	48.45	265007
2019-06-28	48.72	49.69	48.44	49.62	1103861
2019-07-01	50.25	50.63	49.50	49.82	270313
2019-07-02	49.80	49.98	49.52	49.93	264286
2019-07-03	50.37	51.04	50.01	50.90	192306
2019-07-05	50.44	51.25	49.82	51.10	309520
2019-07-08	50.96	51.12	50.66	50.83	257815
2019-07-09	50.51	50.91	50.32	50.81	352605
2019-07-10	50.96	51.52	50.74	50.79	221037
2019-07-11	50.81	51.03	50.38	50.66	518266
2019-07-12	50.64	50.94	50.26	50.45	550242
2019-07-15	50.53	50.76	50.23	50.30	353048
2019-07-16	50.08	50.08	49.40	49.54	409110
2019-07-17	49.43	50.42	49.24	50.13	457900
2019-07-18	50.00	50.78	49.78	50.13	444385
2019-07-19	50.12	50.52	48.75	49.74	265250
2019-07-22	49.81	50.44	49.81	50.17	346686
2019-07-23	50.47	50.77	49.74	49.84	254092
2019-07-24	49.88	50.82	49.86	50.77	299326
2019-07-25	50.30	50.80	49.68	49.73	343075
2019-07-26	49.98	50.96	49.98	50.31	439500
2019-07-29	50.31	50.60	49.30	50.45	788522
2019-07-30	48.25	49.17	44.40	44.84	1765316
2019-07-31	44.66	47.41	44.66	45.44	650660
2019-08-01	45.66	46.01	43.99	44.45	493016
2019-08-02	44.15	44.21	43.26	43.48	469890
2019-08-05	42.64	42.64	41.68	41.92	741378
2019-08-06	42.19	43.50	42.04	42.57	509708
2019-08-07	41.91	43.28	41.91	42.92	640730
2019-08-08	43.29	44.32	43.05	44.28	554206
2019-08-09	44.20	44.20	43.57	43.88	462464
2019-08-12	43.58	43.81	43.13	43.32	351073
2019-08-13	43.02	43.96	42.77	42.86	432631
2019-08-14	42.22	42.28	41.44	41.92	244694
2019-08-15	41.82	41.87	40.89	41.28	360685
2019-08-16	41.61	42.41	41.32	41.84	444635
2019-08-19	42.32	42.38	42.04	42.12	419640
2019-08-20	42.12	42.32	41.42	41.49	308250
2019-08-21	41.74	42.26	41.43	41.49	468583
2019-08-22	41.79	42.01	41.28	41.63	211719
2019-08-23	41.44	41.86	40.73	41.30	456601
2019-08-26	41.75	41.95	41.32	41.64	502626
2019-08-27	41.91	42.43	41.14	41.91	442924
2019-08-28	41.61	42.29	41.49	41.96	446694
2019-08-29	42.42	43.27	42.22	43.21	286972
2019-08-30	43.36	43.90	42.92	43.37	301602
2019-09-03	43.14	43.44	42.30	43.11	551810
2019-09-04	43.00	43.37	42.48	42.89	726155
2019-09-05	43.42	44.73	42.97	44.53	750800
2019-09-06	44.65	45.32	44.33	45.08	598229
2019-09-09	45.34	46.05	44.75	45.87	632283
2019-09-10	45.78	46.91	45.21	46.87	282748
2019-09-11	46.94	47.48	46.11	47.34	1023792
2019-09-12	47.47	47.62	45.35	46.06	397774
2019-09-13	46.49	46.68	45.68	45.96	623790
2019-09-16	45.74	46.09	44.67	44.78	455829
2019-09-17	44.66	45.17	44.43	45.01	385198
2019-09-18	44.94	45.32	44.38	44.88	722627
2019-09-19	45.00	45.17	44.34	44.44	585440
2019-09-20	44.45	45.28	44.44	45.08	1890167
2019-09-23	44.97	45.22	44.65	44.98	425547
2019-09-24	45.16	45.50	44.13	44.34	322292
2019-09-25	44.29	45.46	43.72	45.21	454922
2019-09-26	45.12	45.24	44.30	44.46	291699
2019-09-27	44.75	44.82	43.54	43.74	358596
2019-09-30	43.93	44.94	43.64	44.71	646049
2019-10-01	45.00	45.39	44.57	44.62	382569
2019-10-02	44.28	44.71	43.46	44.18	418126
2019-10-03	44.10	45.81	44.10	45.30	885829
2019-10-04	45.55	46.04	45.09	45.69	412497
2019-10-07	45.47	46.11	45.35	45.64	256505
2019-10-08	45.51	45.57	44.34	44.40	380599
2019-10-09	44.86	45.20	44.72	45.05	243918
2019-10-10	45.11	45.15	44.74	44.87	205593
2019-10-11	45.27	45.97	45.27	45.48	318557
2019-10-14	45.36	45.73	45.02	45.43	220018
2019-10-15	44.98	45.54	44.79	45.24	467525
2019-10-16	44.66	45.46	44.43	45.08	597700
2019-10-17	45.42	46.21	45.33	45.80	274945
2019-10-18	45.59	45.71	44.88	45.60	271462
2019-10-21	46.06	46.31	45.78	45.85	295442
2019-10-22	45.75	45.96	45.24	45.59	364889
2019-10-23	45.50	46.23	45.26	45.78	382146
2019-10-24	45.98	46.47	45.42	45.91	283172
2019-10-25	45.90	47.15	45.76	47.00	256955
2019-10-28	47.28	47.60	46.97	47.19	389294
2019-10-29	48.84	49.60	47.75	49.29	808313
2019-10-30	49.80	50.80	49.59	50.41	887104
2019-10-31	50.35	50.62	49.43	49.67	481359
2019-11-01	50.05	50.69	49.63	49.87	624180
2019-11-04	50.05	50.53	49.79	50.02	454031
2019-11-05	50.11	50.57	49.59	49.99	432526
2019-11-06	49.82	50.06	49.36	49.56	297767
2019-11-07	49.89	50.31	49.52	49.82	531646
2019-11-08	49.59	49.90	48.12	49.56	575999
2019-11-11	49.51	50.05	49.28	49.86	850919
2019-11-12	49.90	50.03	49.48	49.69	419535
2019-11-13	49.28	49.60	48.62	48.79	267658
2019-11-14	48.57	48.79	48.05	48.55	514388
2019-11-15	48.80	48.92	48.03	48.65	477571
2019-11-18	48.39	49.40	48.39	49.19	388740
2019-11-19	49.40	49.50	48.75	49.19	562895
2019-11-20	49.17	49.65	48.88	49.44	364316
2019-11-21	49.38	49.74	49.08	49.49	334495
2019-11-22	49.77	50.09	49.57	49.92	270881
2019-11-25	50.00	50.51	49.71	50.25	368011
2019-11-26	50.26	50.71	50.23	50.56	440545
2019-11-27	50.65	50.90	50.46	50.85	235543
2019-11-29	50.70	51.17	50.51	50.62	247386
2019-12-02	50.63	50.89	49.58	49.84	355871
2019-12-03	49.25	49.89	48.75	49.08	505545
2019-12-04	49.26	49.49	48.41	48.51	635466
2019-12-05	48.60	48.60	47.32	47.55	423640
2019-12-06	47.92	48.32	47.61	48.21	477193
2019-12-09	47.98	48.23	47.83	47.88	295578
2019-12-10	47.75	48.12	47.36	47.57	425642
2019-12-11	47.74	47.77	46.79	46.83	377898
2019-12-12	46.77	47.14	45.66	45.74	482544
2019-12-13	45.69	46.15	45.36	45.59	663148
2019-12-16	45.79	47.22	45.79	47.13	608421
2019-12-17	47.04	47.16	45.62	45.68	518700
2019-12-18	45.76	46.18	45.20	45.72	370433
2019-12-19	45.45	45.94	45.38	45.70	688231
2019-12-20	45.57	45.71	44.63	44.86	1160783
2019-12-23	45.00	45.15	44.64	44.77	318799
2019-12-24	44.77	45.00	44.59	44.78	187222
2019-12-26	44.74	45.02	44.53	44.62	460344
2019-12-27	44.77	45.04	44.41	44.87	256878
2019-12-30	44.82	44.97	44.00	44.14	491836
2019-12-31	44.11	44.69	43.77	44.64	350583
2020-01-02	44.87	45.29	44.73	45.20	266596
2020-01-03	44.67	45.25	44.67	45.18	259651
2020-01-06	44.77	46.19	44.71	46.02	347118
2020-01-07	45.93	46.09	45.48	45.93	259168
2020-01-08	45.90	46.06	44.58	45.21	682612
2020-01-09	45.37	45.60	44.72	45.60	700103
2020-01-10	45.69	46.35	45.34	45.39	284715
2020-01-13	45.38	45.66	45.01	45.19	327349
2020-01-14	44.86	45.22	44.74	44.84	359115
2020-01-15	44.85	45.77	44.85	45.71	641657
2020-01-16	45.76	47.01	45.76	46.89	420870
2020-01-17	47.26	47.50	45.37	45.56	378905
2020-01-21	45.67	46.21	45.10	45.54	329306
2020-01-22	45.53	45.85	45.48	45.62	308163
2020-01-23	45.48	46.29	45.12	46.22	356067
2020-01-24	46.55	46.99	45.37	45.58	294165
2020-01-27	44.82	45.00	44.29	44.67	304811
2020-01-28	44.76	45.13	44.30	44.56	392940
2020-01-29	51.80	51.90	45.32	45.53	1919236
2020-01-30	44.40	45.69	42.96	44.64	978278
2020-01-31	44.40	45.42	43.72	45.02	1030915
2020-02-03	45.08	47.63	44.87	47.34	840345
2020-02-04	47.69	48.45	47.28	47.88	683170
2020-02-05	47.12	49.26	47.12	49.16	693845
2020-02-06	49.16	50.68	49.12	49.63	641657
2020-02-07	49.53	49.80	49.14	49.51	637563
2020-02-10	48.99	50.44	48.78	50.04	567632
2020-02-11	50.39	50.67	49.90	50.50	635181
2020-02-12	50.89	51.69	49.92	51.55	446336
2020-02-13	51.00	51.53	50.33	50.98	430751
2020-02-14	51.08	51.63	50.58	51.48	485713
2020-02-18	50.98	51.60	50.50	51.27	455439
2020-02-19	51.24	51.60	50.82	50.85	483825
2020-02-20	50.83	51.33	49.91	50.72	300073
2020-02-21	50.54	50.54	48.93	48.98	420890
2020-02-24	47.20	48.27	47.12	47.99	457317
2020-02-25	48.20	48.48	45.12	45.34	474671
2020-02-26	45.46	46.32	44.37	44.43	358090
2020-02-27	43.44	43.93	41.62	41.69	679868
2020-02-28	40.40	41.85	39.75	41.70	938915
2020-03-02	41.96	42.49	39.83	41.64	1081121
2020-03-03	41.57	42.32	40.73	41.66	601741
2020-03-04	42.28	42.64	40.64	42.29	483441
2020-03-05	41.12	41.56	39.49	40.46	706502
2020-03-06	39.18	41.41	38.70	41.17	714603
2020-03-09	37.84	39.87	37.33	38.31	1212906
2020-03-10	39.50	39.76	35.57	37.48	959967
2020-03-11	36.59	36.94	33.70	35.75	1317777
2020-03-12	33.66	34.62	31.03	31.81	1242102
2020-03-13	33.30	35.14	31.39	35.10	1740976
2020-03-16	32.31	33.86	30.78	32.18	1045963
2020-03-17	32.43	33.49	29.67	30.41	1601180
2020-03-18	28.67	30.87	24.26	27.83	1510817
2020-03-19	27.36	30.73	27.35	30.09	796882
2020-03-20	30.53	32.38	29.60	30.69	1310640
2020-03-23	31.15	34.54	30.86	34.50	855010
2020-03-24	35.92	37.17	35.35	37.01	979218
2020-03-25	37.02	38.11	34.37	37.15	1420548
2020-03-26	37.41	38.63	36.62	37.92	1227644
2020-03-27	36.08	38.90	34.71	38.31	1521965
2020-03-30	38.30	40.55	37.17	39.13	1811156
2020-03-31	40.97	41.28	39.20	40.48	1440661
2020-04-01	39.27	39.27	36.88	37.63	606610
2020-04-02	36.94	38.97	36.92	38.35	941016
2020-04-03	38.27	39.37	37.29	38.27	1026229
2020-04-06	40.05	40.19	38.51	40.02	474197
2020-04-07	41.19	41.34	39.36	39.56	552508
2020-04-08	40.11	41.18	39.62	40.77	702984
2020-04-09	41.58	42.66	40.64	41.79	696624
2020-04-13	41.62	42.24	40.69	41.11	422891
2020-04-14	41.58	42.24	41.00	41.66	420156
2020-04-15	40.23	40.91	39.35	39.63	452098
2020-04-16	39.31	40.01	38.81	39.95	575859
2020-04-17	40.74	40.98	39.77	39.97	544060
2020-04-20	40.53	42.48	40.05	40.92	948247
2020-04-21	40.27	41.50	39.23	40.89	658405
2020-04-22	41.58	43.66	41.19	42.51	1358652
2020-04-23	42.48	43.49	42.16	42.47	319985
2020-04-24	42.71	43.38	42.45	43.12	309943
2020-04-27	43.69	45.42	43.69	44.27	586383
2020-04-28	45.08	45.64	42.09	42.19	668600
2020-04-29	43.27	44.03	42.54	43.53	454387
2020-04-30	42.97	43.86	42.68	42.69	422835
2020-05-01	41.68	42.25	40.84	41.47	472828
2020-05-04	41.15	41.78	40.72	41.09	306897
2020-05-05	41.58	42.65	41.28	41.45	312522
2020-05-06	41.70	42.94	41.20	42.48	356231
2020-05-07	43.16	43.42	42.71	43.26	415834
2020-05-08	43.65	45.03	43.24	44.95	443953
2020-05-11	44.13	45.67	43.83	45.33	705170
2020-05-12	41.65	42.62	37.03	37.31	1113129
2020-05-13	36.32	37.45	34.59	35.41	746878
2020-05-14	35.07	35.75	34.42	35.71	543876
2020-05-15	35.72	36.46	35.21	35.58	1241261
2020-05-18	34.90	36.38	34.82	36.12	565739
2020-05-19	36.34	36.48	35.45	35.56	399441
2020-05-20	35.91	36.42	35.72	35.95	341663
2020-05-21	35.71	36.03	35.46	35.63	392295
2020-05-22	35.61	36.14	35.46	36.09	274540
2020-05-26	37.15	38.32	36.75	38.22	583194
2020-05-27	38.59	39.83	37.73	39.75	447938
2020-05-28	40.00	40.31	38.82	38.96	345865
2020-05-29	38.90	40.58	38.57	40.46	445964
2020-06-01	40.47	41.50	39.90	41.03	703493
2020-06-02	41.35	41.66	40.31	40.65	390214
2020-06-03	40.75	40.98	40.11	40.42	253196
2020-06-04	40.01	40.26	39.36	39.61	236860
2020-06-05	40.47	40.72	39.54	39.93	308179
2020-06-08	41.01	41.82	40.15	41.75	289654
2020-06-09	41.38	41.73	40.76	40.87	280775
2020-06-10	41.04	41.15	39.12	39.56	499408
2020-06-11	38.35	38.51	36.85	36.93	497835
2020-06-12	38.15	38.91	37.73	38.78	423447
2020-06-15	37.86	38.83	37.57	38.55	290739
2020-06-16	39.37	40.22	39.11	39.46	275897
2020-06-17	39.50	39.61	38.37	38.88	255509
2020-06-18	38.59	39.29	38.00	38.27	342634
2020-06-19	38.50	38.58	37.26	37.89	1085181
2020-06-22	37.88	38.08	37.18	37.78	306917
2020-06-23	38.24	38.47	37.65	37.90	368507
2020-06-24	37.57	37.85	37.13	37.48	283705
2020-06-25	37.28	37.69	36.66	37.67	373011
2020-06-26	37.37	37.89	36.82	37.36	510789
2020-06-29	37.77	38.30	37.23	38.13	215236
2020-06-30	38.34	38.96	38.13	38.70	237845
2020-07-01	38.62	39.43	38.42	39.00	465734
2020-07-02	39.58	39.81	38.93	39.15	214264
2020-07-06	39.79	39.79	38.70	38.90	258364
2020-07-07	38.69	39.05	37.71	37.83	251911
2020-07-08	37.93	38.27	37.47	38.07	194206
2020-07-09	38.10	38.35	37.28	37.83	193753
2020-07-10	37.91	38.09	37.30	37.92	163363
2020-07-13	38.24	38.26	37.21	37.23	421584
2020-07-14	36.73	37.81	36.50	37.76	318086
2020-07-15	38.33	39.55	36.51	38.69	371063
2020-07-16	37.82	38.62	37.73	38.18	231176
2020-07-17	38.22	38.47	37.82	38.42	165687
2020-07-20	38.41	39.18	38.33	38.84	170556
2020-07-21	39.30	39.30	38.58	38.82	280261
2020-07-22	38.76	39.14	38.43	38.61	206392
2020-07-23	38.45	39.32	38.45	38.60	264082
2020-07-24	38.40	38.49	37.73	37.94	197547
2020-07-27	38.00	39.20	37.80	39.20	288047
2020-07-28	45.79	46.33	40.51	42.85	1541464
2020-07-29	43.63	44.26	42.76	43.60	620535
2020-07-30	42.90	43.82	42.09	43.43	409057
2020-07-31	43.40	44.09	42.65	44.08	428419
2020-08-03	44.30	44.42	43.84	44.07	337447
2020-08-04	43.94	44.23	43.58	44.13	280890
2020-08-05	43.74	44.28	43.39	43.70	344076
2020-08-06	43.70	43.85	43.24	43.60	226012
2020-08-07	43.27	44.19	43.27	43.87	266112
2020-08-10	43.83	43.90	42.94	43.09	245362
2020-08-11	43.30	43.34	42.54	42.78	285526
2020-08-12	43.28	43.52	42.74	42.77	188523
2020-08-13	42.66	43.23	42.43	42.66	221519
2020-08-14	42.29	43.10	42.27	42.46	160705
2020-08-17	42.28	42.70	41.94	42.15	295194
2020-08-18	41.76	42.78	41.52	42.53	348700
2020-08-19	42.63	43.74	42.49	43.14	345269
2020-08-20	42.84	43.36	42.82	43.29	203100
2020-08-21	43.38	43.43	42.61	42.72	179052
2020-08-24	43.07	43.47	42.70	43.46	213611
2020-08-25	43.38	43.50	43.00	43.23	158704
2020-08-26	43.43	44.16	43.42	43.83	220277
2020-08-27	44.07	44.07	43.33	43.53	221883
2020-08-28	43.92	43.98	43.30	43.54	187865
2020-08-31	43.48	43.99	43.04	43.23	290898
2020-09-01	43.34	43.47	42.97	43.41	191900
2020-09-02	43.64	43.79	42.87	43.69	216417
2020-09-03	43.49	43.49	41.84	42.13	335405
2020-09-04	42.47	42.47	40.04	40.86	429380
2020-09-08	40.29	40.98	40.07	40.21	235604
2020-09-09	40.39	40.66	39.71	40.18	216931
2020-09-10	40.47	40.79	39.55	39.67	282100
2020-09-11	39.97	41.07	39.40	40.39	309599
2020-09-14	40.85	41.49	40.62	41.11	229452
2020-09-15	40.87	41.42	39.84	40.63	231986
2020-09-16	40.97	41.67	40.72	40.89	260157
2020-09-17	40.27	41.04	40.20	40.86	264528
2020-09-18	41.22	41.30	40.44	40.88	1175653
2020-09-21	40.01	40.67	40.01	40.65	380925
2020-09-22	40.65	41.70	40.05	40.91	309899
2020-09-23	40.71	41.17	39.83	39.83	338769
2020-09-24	39.56	40.39	39.30	39.84	297028
2020-09-25	39.79	40.39	39.71	40.07	213053
2020-09-28	40.54	41.01	40.18	40.97	228764
2020-09-29	41.06	41.36	40.87	41.15	224491
2020-09-30	41.15	41.38	40.53	40.80	243433
2020-10-01	40.97	41.59	40.74	41.41	284603
2020-10-02	38.90	41.03	38.90	40.44	377303
2020-10-05	40.79	41.71	40.60	41.43	295703
2020-10-06	41.49	42.90	41.26	41.95	394916
2020-10-07	42.12	43.12	42.12	42.48	270210
2020-10-08	42.64	43.22	42.51	43.20	219819
2020-10-09	43.54	43.90	43.32	43.81	193950
2020-10-12	44.00	44.73	43.85	44.56	238797
2020-10-13	44.46	44.68	43.49	43.73	190901
2020-10-14	43.40	44.23	43.04	43.47	173731
2020-10-15	43.11	44.01	42.82	43.87	173769
2020-10-16	43.61	43.96	43.28	43.37	162523
2020-10-19	43.56	43.69	42.29	42.37	201440
2020-10-20	42.56	42.82	41.76	41.76	177063
2020-10-21	41.80	42.16	41.37	41.67	147578
2020-10-22	41.81	42.02	41.26	41.91	206823
2020-10-23	42.10	42.50	41.56	42.32	188386
2020-10-26	41.85	42.31	41.03	41.14	442330
2020-10-27	42.50	44.90	41.98	42.46	613031
2020-10-28	42.30	42.97	39.39	40.00	545329
2020-10-29	40.00	40.71	39.53	40.17	263514
2020-10-30	40.00	40.33	39.20	39.59	375799
2020-11-02	39.98	40.42	39.54	40.28	334492
2020-11-03	40.83	42.50	40.64	42.33	447337
2020-11-04	42.33	43.53	42.28	42.93	234584
2020-11-05	43.18	43.86	41.23	43.51	213523
2020-11-06	43.55	43.86	42.93	43.52	237229
2020-11-09	44.38	46.23	44.03	45.16	423354
2020-11-10	44.90	45.37	43.69	43.90	357414
2020-11-11	44.24	44.48	43.38	44.23	216291
2020-11-12	44.01	44.62	43.26	43.47	150393
2020-11-13	43.84	45.14	43.84	44.92	221216
2020-11-16	45.26	45.87	45.07	45.81	270278
2020-11-17	42.77	45.79	42.77	45.69	458758
2020-11-18	45.42	46.25	44.80	45.66	375639
2020-11-19	45.30	46.39	44.91	46.36	216786
2020-11-20	45.92	47.55	45.92	47.43	399321
2020-11-23	47.53	48.34	47.39	48.06	310941
2020-11-24	48.61	49.11	47.80	47.94	343398
2020-11-25	47.82	48.10	47.12	47.87	237965
2020-11-27	47.77	48.91	47.27	48.91	116617
2020-11-30	48.85	49.20	47.55	47.76	375143
2020-12-01	48.08	48.80	46.91	47.86	424640
2020-12-02	47.84	49.10	47.22	48.90	270814
2020-12-03	48.97	49.47	48.54	48.65	198882
2020-12-04	48.81	49.06	48.40	49.02	280848
2020-12-07	49.06	49.78	49.03	49.62	176764
2020-12-08	49.38	50.16	49.09	50.03	328991
2020-12-09	50.19	50.43	49.10	50.18	331821
2020-12-10	49.92	51.77	49.48	51.60	277501
2020-12-11	51.27	52.05	51.04	51.97	252285
2020-12-14	52.90	53.85	52.56	52.76	293579
2020-12-15	52.90	53.11	52.14	52.88	373472
2020-12-16	52.98	53.35	51.77	52.11	475232
2020-12-17	52.46	53.07	51.96	52.59	349688
2020-12-18	52.90	53.51	52.70	53.42	924620
2020-12-21	55.00	56.00	53.42	55.14	658686
2020-12-22	55.46	56.20	55.46	55.89	474132
2020-12-23	56.02	56.65	55.60	56.48	293586
2020-12-24	56.84	57.28	56.38	57.20	142685
2020-12-28	57.90	58.25	56.54	56.55	381491
2020-12-29	56.61	56.93	55.04	55.14	213344
2020-12-30	55.30	55.76	54.95	55.04	213600
2020-12-31	55.01	55.55	54.51	55.37	224627
2021-01-04	55.62	55.79	54.00	54.60	313879
2021-01-05	53.98	55.09	53.92	54.89	249082
2021-01-06	55.07	56.66	53.82	56.26	356675
2021-01-07	56.04	57.73	56.04	57.37	256560
2021-01-08	57.74	58.00	56.78	57.30	236884
2021-01-11	56.79	57.33	56.12	56.43	179147
2021-01-12	58.00	59.90	57.17	58.40	367963
2021-01-13	59.81	59.81	57.72	57.78	376983
2021-01-14	57.84	58.50	57.12	57.23	297923
2021-01-15	56.89	57.95	56.53	57.48	260252
2021-01-19	57.45	58.81	57.45	58.42	287053
2021-01-20	58.79	60.20	58.18	59.83	542763
2021-01-21	60.26	60.26	58.50	58.52	246626
2021-01-22	58.23	59.96	57.80	59.84	288534
2021-01-25	60.29	60.35	58.70	59.44	214675
2021-01-26	59.48	60.85	58.96	60.63	471690
2021-01-27	59.85	60.63	56.99	59.88	803008
2021-01-28	61.03	63.89	57.85	63.14	1203503
2021-01-29	63.57	65.25	61.74	62.78	699055
2021-02-01	63.23	64.93	62.62	64.48	403339
2021-02-02	64.87	65.17	62.43	63.76	454762
2021-02-03	63.72	65.04	63.42	64.43	424312
2021-02-04	64.75	65.00	63.76	64.72	293189
2021-02-05	64.45	67.19	64.45	67.17	383314
2021-02-08	67.07	68.16	67.01	68.16	299857
2021-02-09	67.82	69.85	67.50	69.10	287652
2021-02-10	69.45	71.06	68.46	70.41	614594
2021-02-11	70.97	71.94	69.84	71.08	550024
2021-02-12	70.89	72.33	70.36	71.26	335169
2021-02-16	71.44	71.44	68.89	69.48	448166
2021-02-17	67.84	69.34	65.80	67.89	451063
2021-02-18	67.75	68.14	67.11	67.59	449549
2021-02-19	67.83	68.40	67.19	67.63	462073
2021-02-22	67.63	68.20	66.46	66.76	325673
2021-02-23	65.59	66.14	64.33	65.03	442491
2021-02-24	64.98	66.60	64.46	66.57	337839
2021-02-25	66.00	66.67	64.36	64.56	256316
2021-02-26	64.95	65.52	63.65	63.73	335293
2021-03-01	64.03	67.10	64.03	67.06	347654
2021-03-02	66.73	66.73	64.61	64.68	234397
2021-03-03	64.79	65.00	62.15	62.39	324907
2021-03-04	62.07	62.78	59.56	60.15	451080
2021-03-05	61.02	62.61	58.88	62.27	365061
2021-03-08	62.50	63.24	61.79	62.16	299846
2021-03-09	63.69	67.15	63.03	66.58	442686
2021-03-10	67.30	68.14	66.58	67.30	450985
2021-03-11	68.17	68.49	66.97	67.34	222952
2021-03-12	66.72	67.55	66.01	67.48	182479
2021-03-15	67.80	68.44	67.47	67.75	254873
2021-03-16	68.00	68.20	66.28	67.00	173750
2021-03-17	66.40	67.90	65.87	67.60	258060
2021-03-18	66.93	66.99	64.26	64.64	218605
2021-03-19	64.19	66.51	64.09	64.83	917780
2021-03-22	65.39	66.99	65.30	65.88	273051
2021-03-23	65.53	66.41	64.52	64.76	372876
2021-03-24	65.08	65.12	62.66	62.75	258619
2021-03-25	62.48	64.24	60.77	63.55	341685
2021-03-26	63.78	64.85	63.54	64.73	268559
2021-03-29	64.30	66.06	63.48	63.73	294356
2021-03-30	63.28	63.48	62.23	63.18	218592
2021-03-31	63.52	65.25	63.52	64.50	322000
2021-04-01	65.11	66.66	65.11	66.12	247876
2021-04-05	65.66	66.20	64.79	65.55	310811
2021-04-06	65.83	67.73	65.74	67.18	283169
2021-04-07	67.00	67.40	65.05	65.24	187182
2021-04-08	65.88	66.83	65.33	66.61	217083
2021-04-09	66.57	67.56	66.01	67.35	264783
2021-04-12	67.33	67.91	66.83	67.40	213517
2021-04-13	67.56	68.41	67.30	68.23	256470
2021-04-14	68.23	69.97	67.24	67.66	444115
2021-04-15	67.89	69.42	67.77	68.86	309210
2021-04-16	68.37	69.31	67.92	68.12	281674
2021-04-19	67.97	68.83	66.86	68.73	353028
2021-04-20	67.93	69.54	67.32	67.89	323608
2021-04-21	67.90	68.74	67.47	68.72	203416
2021-04-22	69.13	70.37	68.39	68.46	342542
2021-04-23	69.26	71.04	69.07	70.70	341228
2021-04-26	70.83	71.68	70.64	70.67	241447
2021-04-27	70.56	71.27	70.11	70.52	288914
2021-04-28	70.13	70.37	68.83	69.75	211361
2021-04-29	70.00	70.30	68.60	69.65	205633
2021-04-30	69.14	69.86	68.86	69.51	494937
2021-05-03	69.84	69.84	68.25	68.54	384545
2021-05-04	69.13	71.72	67.92	71.27	631331
2021-05-05	70.60	71.00	68.13	68.51	443231
2021-05-06	68.40	68.40	66.83	67.56	442612
2021-05-07	67.97	68.97	66.22	68.15	334020
2021-05-10	68.23	68.81	66.01	66.05	314727
2021-05-11	64.34	67.06	64.34	66.03	335273
2021-05-12	65.36	65.79	64.40	64.96	440578
2021-05-13	65.16	66.79	65.16	66.32	485891
2021-05-14	67.29	69.23	64.22	68.87	383426
2021-05-17	68.38	68.58	67.26	68.47	232534
2021-05-18	67.40	68.99	67.18	67.82	357770
2021-05-19	66.37	68.63	66.37	68.30	311225
2021-05-20	68.53	70.57	67.86	70.57	324613
2021-05-21	71.22	71.90	69.98	70.58	754955
2021-05-24	71.12	75.13	70.78	74.70	904971
2021-05-25	72.38	76.80	72.16	75.53	1068423
2021-05-26	75.74	75.98	74.42	75.53	346942
2021-05-27	76.06	77.07	75.01	76.84	474023
2021-05-28	77.67	77.77	76.08	76.17	364954
2021-06-01	76.45	76.45	74.84	75.97	387996
2021-06-02	76.31	77.28	75.80	76.14	837805
2021-06-03	75.37	76.32	74.53	75.98	287000
2021-06-04	76.61	78.76	76.54	78.63	380655
2021-06-07	78.42	79.11	77.95	78.75	258842
2021-06-08	79.42	79.76	78.76	79.34	216521
2021-06-09	78.90	79.95	78.42	79.05	234591
2021-06-10	79.30	80.97	79.30	80.87	268524
2021-06-11	81.36	81.72	80.45	80.66	272805
2021-06-14	80.61	81.55	80.60	81.35	256994
2021-06-15	81.10	81.21	78.95	79.25	369582
2021-06-16	78.89	81.88	78.49	79.91	584021
2021-06-17	79.55	81.19	79.14	79.70	345366
2021-06-18	79.23	79.77	77.36	77.75	776290
2021-06-21	76.60	79.63	75.56	79.24	256555
2021-06-22	78.91	80.75	78.61	80.66	254404
2021-06-23	81.00	81.00	79.79	80.41	285704
2021-06-24	80.80	81.35	80.56	81.04	158422
2021-06-25	81.05	81.90	80.62	81.64	637311
2021-06-28	81.95	82.17	80.96	81.01	282236
2021-06-29	81.21	81.26	79.47	79.58	227510
2021-06-30	79.12	79.31	77.70	78.17	384905
2021-07-01	78.35	79.04	78.12	78.49	244260
2021-07-02	77.00	77.99	76.52	77.25	356150
2021-07-06	77.71	79.04	77.23	78.67	268435
2021-07-07	79.08	79.86	78.32	78.90	257046
2021-07-08	77.58	79.58	76.74	79.14	222129
2021-07-09	79.30	79.97	78.29	79.29	272689
2021-07-12	79.55	79.68	78.92	79.05	183548
2021-07-13	78.87	79.15	77.26	77.46	205856
2021-07-14	77.91	78.52	77.19	77.25	196593
2021-07-15	76.95	77.00	75.68	76.35	195989
2021-07-16	76.83	77.36	75.60	76.60	409168
2021-07-19	75.69	77.82	75.59	77.11	282401
2021-07-20	77.41	79.86	77.29	79.35	408926
2021-07-21	79.57	80.62	79.13	80.29	371361
2021-07-22	80.75	80.99	79.96	80.14	192918
2021-07-23	80.87	82.38	80.37	82.16	271715
2021-07-26	82.32	83.41	82.21	82.68	459719
2021-07-27	82.02	82.23	74.41	74.95	686545
2021-07-28	75.11	77.53	75.09	75.80	455544
2021-07-29	75.60	76.09	74.64	76.09	491087
2021-07-30	75.60	76.30	74.68	75.59	501293
2021-08-02	76.09	76.76	75.25	76.08	384904
2021-08-03	76.44	76.83	75.13	76.71	261227
2021-08-04	76.67	76.84	75.57	76.20	339504
2021-08-05	76.57	77.08	75.90	76.25	245583
2021-08-06	76.37	76.38	74.88	75.90	259569
2021-08-09	75.67	75.92	74.46	74.93	223248
2021-08-10	74.92	75.81	74.62	75.47	243567
2021-08-11	75.65	76.46	74.59	76.41	288993
2021-08-12	76.54	78.10	75.60	76.57	442040
2021-08-13	76.51	76.90	75.74	76.77	152856
2021-08-16	76.77	76.77	75.63	75.78	162461
2021-08-17	74.43	75.13	73.70	75.08	324452
2021-08-18	74.90	75.62	74.43	74.54	268364
2021-08-19	73.86	74.40	72.90	73.23	237057
2021-08-20	73.32	74.95	73.32	74.61	253177
2021-08-23	75.22	77.32	74.99	77.08	356661
2021-08-24	77.06	77.82	77.06	77.50	247292
2021-08-25	77.79	78.94	77.32	78.33	241802
2021-08-26	78.98	80.85	78.56	79.05	337411
2021-08-27	78.97	81.47	78.97	80.78	422708
2021-08-30	80.75	81.52	80.19	81.07	254496
2021-08-31	80.96	81.36	80.47	80.97	247928
2021-09-01	81.37	81.98	80.37	80.88	243886
2021-09-02	81.24	81.77	81.13	81.71	250661
2021-09-03	81.90	84.22	81.90	83.87	289922
2021-09-07	84.22	84.22	81.27	81.38	247722
2021-09-08	80.79	81.00	78.52	78.57	307944
2021-09-09	78.85	81.49	78.42	78.53	248591
2021-09-10	78.86	79.35	78.08	78.11	287953
2021-09-13	78.61	79.10	77.21	78.29	304856
2021-09-14	78.71	78.89	76.82	76.99	189342
2021-09-15	76.99	78.91	76.43	78.90	210452
2021-09-16	78.60	79.04	78.32	78.36	234478
2021-09-17	78.50	78.55	73.72	74.03	998127
2021-09-20	72.06	73.99	71.41	73.77	409527
2021-09-21	74.67	74.67	73.38	73.54	232313
2021-09-22	73.63	76.08	73.63	75.88	255809
2021-09-23	76.18	77.60	75.87	77.02	188928
2021-09-24	76.45	77.67	76.21	77.48	157398
2021-09-27	77.06	77.93	76.77	77.51	202014
2021-09-28	76.79	77.33	75.49	76.02	280645
2021-09-29	76.15	77.26	75.47	76.89	220500
2021-09-30	77.52	77.74	75.26	75.31	300372
2021-10-01	77.51	78.06	75.04	77.72	265661
2021-10-04	75.20	76.57	73.58	74.45	503063
2021-10-05	74.80	76.33	74.80	75.97	269240
2021-10-06	75.10	76.27	74.24	75.41	232252
2021-10-07	76.22	77.32	75.98	76.82	200394
2021-10-08	77.26	77.26	73.51	73.71	192297
2021-10-11	73.36	74.88	72.61	73.70	198130
2021-10-12	73.82	74.55	72.92	73.04	159194
2021-10-13	73.24	74.73	72.82	74.72	171808
2021-10-14	75.71	76.43	74.88	75.63	120567
2021-10-15	76.60	76.60	74.88	75.47	146349
2021-10-18	74.92	76.03	72.14	75.76	192365
2021-10-19	75.93	76.58	74.98	76.39	152647
2021-10-20	76.61	76.70	75.80	76.22	102692
2021-10-21	76.14	76.60	75.62	76.54	103500
2021-10-22	76.50	77.14	75.96	76.27	150788
2021-10-25	76.48	77.71	75.37	75.70	352433
2021-10-26	66.40	66.76	59.88	61.04	2044429
2021-10-27	59.25	62.88	59.25	61.01	790824
2021-10-28	61.00	62.73	60.96	61.10	544561
2021-10-29	61.27	62.39	61.00	61.50	289257
2021-11-01	61.47	63.07	61.17	62.98	350465
2021-11-02	63.02	64.38	62.35	64.34	564006
2021-11-03	64.71	65.99	63.67	65.10	443993
2021-11-04	65.67	66.66	65.10	65.94	404695
2021-11-05	66.60	68.22	66.49	67.96	466658
2021-11-08	68.50	69.24	67.03	67.16	317975
2021-11-09	67.19	67.98	66.54	67.80	335315
2021-11-10	67.39	68.32	66.38	66.93	416547
2021-11-11	67.36	68.03	66.72	66.99	293998
2021-11-12	67.34	67.99	66.82	67.07	215010
2021-11-15	67.16	67.16	65.69	66.33	250729
2021-11-16	61.21	65.90	60.72	65.46	623294
2021-11-17	65.15	66.18	64.13	64.16	285987
2021-11-18	64.22	64.49	62.98	64.02	303939
2021-11-19	64.02	64.53	63.42	63.67	225201
2021-11-22	63.67	64.91	63.16	64.25	379921
2021-11-23	63.68	63.97	62.24	62.92	290552
2021-11-24	62.72	65.65	62.09	65.53	256092
2021-11-26	63.97	64.80	63.47	64.39	253613
2021-11-29	65.03	65.51	64.13	64.70	272137
2021-11-30	64.46	65.01	62.51	62.88	599249
2021-12-01	64.22	64.23	62.10	62.19	357147
2021-12-02	62.18	63.86	62.06	63.06	273050
2021-12-03	63.27	63.35	62.51	63.10	421065
2021-12-06	63.47	64.43	62.50	63.81	278668
2021-12-07	64.87	65.99	64.05	65.47	235917
2021-12-08	65.88	66.48	65.10	65.30	266159
2021-12-09	65.15	66.43	65.15	66.10	317833
2021-12-10	66.60	67.81	65.93	67.62	338366
2021-12-13	67.56	67.83	66.30	66.74	317194
2021-12-14	65.90	66.97	65.03	66.15	303232
2021-12-15	66.15	67.75	65.45	67.29	354212
2021-12-16	67.57	67.82	64.90	65.33	388463
2021-12-17	64.93	67.74	64.60	67.04	699434
2021-12-20	65.84	66.38	64.68	65.66	318758
2021-12-21	66.18	68.04	65.43	67.96	221665
2021-12-22	68.02	68.72	67.70	68.63	163839
2021-12-23	68.63	69.43	64.50	68.14	161056
2021-12-27	68.07	70.22	67.91	70.15	167557
2021-12-28	70.13	70.14	68.83	69.92	185285
2021-12-29	69.82	70.88	69.18	69.89	165663
2021-12-30	70.44	70.44	69.14	69.28	135789
2021-12-31	69.78	69.81	68.84	68.92	116842
2022-01-03	68.86	69.25	67.79	69.11	266338
2022-01-04	69.18	69.23	67.52	68.19	241972
2022-01-05	66.80	69.16	66.51	68.09	379959
2022-01-06	67.73	69.04	66.70	67.95	216544
2022-01-07	68.06	69.25	66.33	66.68	223879
2022-01-10	65.83	69.51	64.77	69.49	261833
2022-01-11	69.49	70.14	68.77	69.71	249301
2022-01-12	70.09	70.87	68.84	69.31	172698
2022-01-13	69.77	70.60	68.66	68.87	153629
2022-01-14	68.34	69.73	68.10	69.68	138749
2022-01-18	69.02	69.82	68.01	68.09	216429
2022-01-19	67.00	68.55	66.53	66.67	288929
2022-01-20	66.96	69.59	66.96	67.59	240573
2022-01-21	67.39	69.47	65.99	66.36	413144
2022-01-24	65.52	68.00	64.33	67.50	714578
2022-01-25	69.70	70.00	63.69	68.06	558833
2022-01-26	68.63	69.96	66.55	67.07	385570
2022-01-27	67.24	69.40	66.27	66.55	356239
2022-01-28	66.81	68.60	65.10	67.45	215788
2022-01-31	67.04	67.78	66.21	67.46	531927
2022-02-01	67.21	68.34	65.92	67.40	371919
2022-02-02	67.59	68.34	66.49	67.06	296310
2022-02-03	66.39	67.11	65.69	65.75	237078
2022-02-04	65.86	66.07	64.48	65.42	250779
2022-02-07	65.55	66.64	64.87	66.21	233991
2022-02-08	66.17	67.47	64.19	66.80	221901
2022-02-09	67.20	67.54	66.35	67.51	292726
2022-02-10	66.47	68.40	66.47	67.36	214450
2022-02-11	67.28	67.77	65.80	66.01	168545
2022-02-14	66.17	67.21	64.97	65.55	486798
2022-02-15	66.03	66.46	65.79	66.30	253582
2022-02-16	66.14	66.27	64.49	65.72	262676
2022-02-17	65.17	65.98	64.75	65.02	211860
2022-02-18	64.90	65.32	62.80	62.88	303878
2022-02-22	62.36	63.03	61.41	61.65	289957
2022-02-23	61.84	62.43	60.63	60.78	282954
2022-02-24	59.34	62.65	59.01	62.55	288122
2022-02-25	62.49	63.25	61.84	63.25	195678
2022-02-28	62.53	63.86	61.99	62.91	334557
2022-03-01	62.59	63.72	61.68	62.40	259329
2022-03-02	62.60	64.82	62.53	64.49	263448
2022-03-03	65.00	65.48	63.88	64.85	237953
2022-03-04	64.38	65.36	63.63	64.07	235176
2022-03-07	63.94	64.62	62.05	62.07	303849
2022-03-08	61.92	63.14	60.53	61.57	235338
2022-03-09	62.66	64.06	62.04	63.21	269285
2022-03-10	62.83	62.83	60.99	62.11	228301
2022-03-11	62.47	62.51	60.24	60.41	188956
2022-03-14	60.34	61.08	59.31	59.80	267870
2022-03-15	60.02	61.30	60.02	61.26	324619
2022-03-16	61.92	63.47	61.11	63.39	329184
2022-03-17	63.21	64.78	62.85	64.59	478462
2022-03-18	65.28	66.39	64.37	66.28	1772439
2022-03-21	66.69	67.10	65.43	66.46	329789
2022-03-22	66.52	67.34	66.33	66.80	212331
2022-03-23	66.46	66.96	65.38	65.68	175122
2022-03-24	65.91	66.00	65.25	65.73	167357
2022-03-25	66.02	66.41	65.32	66.03	189617
2022-03-28	65.99	66.80	65.99	66.66	143273
2022-03-29	67.20	68.19	66.81	67.96	218694
2022-03-30	67.61	67.73	66.28	66.84	154533
2022-03-31	66.59	67.48	66.26	66.35	149053
2022-04-01	66.51	67.26	66.05	66.91	179617
2022-04-04	66.98	67.29	66.59	67.25	188149
2022-04-05	67.07	67.55	65.53	65.80	110411
2022-04-06	65.10	65.30	63.92	64.20	164842
2022-04-07	64.10	65.03	63.59	64.22	154303
2022-04-08	63.92	64.07	63.10	63.17	119506
2022-04-11	62.71	63.95	62.61	63.54	141428
2022-04-12	64.20	65.03	64.20	64.43	158197
2022-04-13	64.55	65.41	64.20	65.29	145296
2022-04-14	65.54	65.54	63.99	64.06	138826
2022-04-18	64.05	64.22	63.31	64.10	117514
2022-04-19	64.34	65.12	63.88	64.91	173539
2022-04-20	65.56	65.83	64.93	65.24	123747
2022-04-21	65.94	66.00	63.58	63.76	143999
2022-04-22	63.71	63.77	62.31	62.51	192019
2022-04-25	62.41	63.67	61.70	63.60	179100
2022-04-26	63.02	63.23	61.44	61.70	153011
2022-04-27	61.67	62.27	61.00	61.65	178305
2022-04-28	62.56	63.97	61.92	63.56	137833
2022-04-29	63.07	63.80	60.79	61.00	287829
2022-05-02	60.85	61.80	59.96	60.72	387670
2022-05-03	61.02	63.49	60.38	62.10	299744
2022-05-04	62.30	63.10	60.08	62.69	225761
2022-05-05	62.28	62.47	58.66	59.34	226095
2022-05-06	59.01	59.71	57.46	58.35	219423
2022-05-09	57.67	58.21	56.99	57.68	229028
2022-05-10	58.47	59.54	57.66	59.08	262182
2022-05-11	58.80	59.05	56.56	56.77	219884
2022-05-12	56.19	58.09	55.72	57.12	229658
2022-05-13	57.51	59.38	57.51	58.80	190268
2022-05-16	58.52	59.08	57.59	58.30	187955
2022-05-17	59.60	61.66	59.21	61.49	381927
2022-05-18	60.64	61.03	58.19	58.52	245420
2022-05-19	58.04	59.31	57.98	58.54	248618
2022-05-20	59.52	59.56	57.16	58.44	304629
2022-05-23	59.13	59.96	58.53	59.52	273467
2022-05-24	59.59	59.80	58.05	59.36	251023
2022-05-25	58.84	61.33	58.84	61.03	328216
2022-05-26	60.90	61.81	60.38	60.91	235920
2022-05-27	61.00	62.41	60.84	62.30	177698
2022-05-31	62.03	62.26	60.49	61.01	329491
2022-06-01	61.70	62.83	61.46	62.25	245918
2022-06-02	62.07	65.25	61.69	65.20	279069
2022-06-03	64.36	64.89	63.34	64.13	167537
2022-06-06	64.18	64.95	63.36	63.71	155915
2022-06-07	62.96	64.68	62.91	64.52	206941
2022-06-08	64.52	65.21	63.98	64.34	193611
2022-06-09	63.82	64.84	63.25	63.34	334471
2022-06-10	62.16	62.78	61.57	61.86	130211
2022-06-13	60.15	61.03	59.70	59.90	169483
2022-06-14	59.86	60.99	59.61	60.75	171341
2022-06-15	61.35	63.12	61.01	62.56	248386
2022-06-16	60.95	61.69	58.31	58.68	347495
2022-06-17	59.27	60.88	58.93	60.49	695417
2022-06-21	61.08	61.60	60.66	61.10	208172
2022-06-22	60.60	62.27	60.17	61.79	227001
2022-06-23	62.15	63.17	61.51	62.18	249143
2022-06-24	62.71	66.07	62.71	65.99	816621
2022-06-27	65.85	66.54	64.39	65.10	253466
2022-06-28	65.14	65.67	63.20	63.29	167868
2022-06-29	63.58	65.77	62.77	63.98	149097
2022-06-30	63.84	63.84	62.26	62.90	188013
2022-07-01	62.66	64.13	62.50	64.08	193819
2022-07-05	63.05	64.87	62.17	63.81	216803
2022-07-06	64.37	65.24	63.73	64.50	220781
2022-07-07	64.68	67.05	64.36	66.89	305467
2022-07-08	66.29	67.99	65.92	66.93	155652
2022-07-11	66.65	66.91	65.68	66.75	198054
2022-07-12	66.92	67.12	63.44	63.91	187947
2022-07-13	61.17	61.28	57.59	57.65	479690
2022-07-14	57.29	57.91	56.11	57.77	222264
2022-07-15	58.77	59.48	58.29	59.37	363580
2022-07-18	59.67	59.67	57.81	58.00	167994
2022-07-19	58.91	59.80	58.91	59.65	239680
2022-07-20	59.85	61.37	59.61	60.85	226400
2022-07-21	60.83	62.41	60.01	62.37	180516
2022-07-22	62.84	62.84	61.45	61.97	183153
2022-07-25	61.97	62.16	60.04	61.30	219753
2022-07-26	60.01	60.29	54.11	55.23	461236
2022-07-27	55.15	55.71	54.30	55.22	316033
2022-07-28	55.11	55.68	53.87	54.94	267790
2022-07-29	55.22	56.29	54.01	56.09	312172
2022-08-01	55.18	56.95	54.84	56.18	246973
2022-08-02	55.79	56.48	55.34	55.38	228122
2022-08-03	55.57	57.16	55.09	56.85	164875
2022-08-04	56.65	56.96	55.49	56.64	192489
2022-08-05	56.20	57.13	56.20	56.82	163975
2022-08-08	56.87	58.00	56.37	57.62	265839
2022-08-09	57.58	57.68	56.62	57.66	255460
2022-08-10	58.64	59.71	58.50	58.55	252210
2022-08-11	58.37	59.15	58.02	58.56	222955
2022-08-12	58.85	60.12	58.29	59.86	205179
2022-08-15	59.11	60.80	59.09	60.53	237766
2022-08-16	60.29	60.47	59.08	59.93	268558
2022-08-17	59.15	59.89	58.37	59.06	208243
2022-08-18	59.02	59.73	58.53	59.24	217997
2022-08-19	59.00	59.39	58.64	58.85	161061
2022-08-22	58.15	58.42	56.66	57.01	158847
2022-08-23	57.00	57.47	56.56	56.70	150184
2022-08-24	56.52	57.15	56.08	56.80	141304
2022-08-25	56.99	57.73	56.18	57.63	147532
2022-08-26	57.43	58.11	55.46	55.52	142492
2022-08-29	54.87	55.24	54.60	54.64	130543
2022-08-30	54.93	55.05	54.03	54.52	192583
2022-08-31	54.97	55.24	54.02	54.29	269266
2022-09-01	54.26	54.26	52.68	52.90	294912
2022-09-02	53.43	53.65	52.01	52.54	242562
2022-09-06	52.86	52.86	51.16	51.29	335624
2022-09-07	51.30	51.95	50.88	51.76	251445
2022-09-08	51.48	52.12	50.67	51.94	243957
2022-09-09	52.68	53.21	52.34	53.03	203062
2022-09-12	53.40	54.28	53.10	53.79	213066
2022-09-13	52.28	52.70	51.33	51.57	176901
2022-09-14	51.67	51.93	50.59	51.34	208532
2022-09-15	51.12	51.87	50.88	51.08	196804
2022-09-16	50.74	51.97	50.26	51.84	630062
2022-09-19	51.26	52.21	51.18	52.15	295167
2022-09-20	51.77	52.52	51.61	52.40	311065
2022-09-21	52.84	53.65	51.71	52.00	316583
2022-09-22	51.63	52.74	50.57	51.13	224979
2022-09-23	50.61	51.62	50.61	51.54	269770
2022-09-26	51.44	52.16	50.98	51.09	300261
2022-09-27	51.40	52.27	51.16	51.80	308716
2022-09-28	51.68	53.29	51.65	53.25	287918
2022-09-29	52.59	53.46	51.86	53.09	351172
2022-09-30	53.02	54.19	52.92	53.04	364247
2022-10-03	53.43	54.50	53.23	54.14	272354
2022-10-04	54.57	55.98	54.57	55.98	372704
2022-10-05	55.47	56.42	55.26	56.02	367945
2022-10-06	55.97	57.04	55.97	56.27	278439
2022-10-07	55.76	55.89	54.69	55.16	294301
2022-10-10	55.28	55.63	53.94	54.67	304525
2022-10-11	54.52	55.03	53.05	53.36	343159
2022-10-12	53.55	54.63	53.21	54.16	220655
2022-10-13	52.91	55.09	52.39	54.82	282598
2022-10-14	55.31	55.68	54.08	54.34	207977
2022-10-17	55.16	56.36	55.16	56.21	201025
2022-10-18	57.04	57.87	56.68	57.46	220480
2022-10-19	56.95	57.82	56.95	57.67	228068
2022-10-20	57.59	58.95	57.34	57.95	254804
2022-10-21	58.12	59.57	57.50	59.05	370707
2022-10-24	59.41	59.82	58.54	59.38	166278
2022-10-25	59.40	60.86	59.40	60.61	427746
2022-10-26	60.19	62.11	59.88	60.75	229620
2022-10-27	61.02	62.34	60.60	61.10	279524
2022-10-28	61.20	62.09	61.09	61.67	204906
2022-10-31	61.06	61.93	60.61	60.89	311031
2022-11-01	60.79	63.99	60.79	63.35	417438
2022-11-02	63.33	65.87	62.33	63.64	508958
2022-11-03	62.53	64.39	62.06	63.57	415470
2022-11-04	63.75	64.25	61.90	63.49	348791
2022-11-07	63.40	64.57	63.00	64.03	207107
2022-11-08	64.45	65.15	63.93	64.41	173785
2022-11-09	63.54	63.98	62.61	62.66	258294
2022-11-10	64.95	66.82	64.50	66.72	323360
2022-11-11	66.43	67.20	66.05	66.63	250699
2022-11-14	66.12	69.16	65.57	67.18	332075
2022-11-15	67.79	68.48	66.32	66.87	537065
2022-11-16	67.05	67.29	65.11	65.29	678173
2022-11-17	64.89	65.55	63.79	64.00	648771
2022-11-18	64.86	64.86	63.10	64.25	507276
2022-11-21	64.40	64.68	63.83	64.27	247997
2022-11-22	64.75	65.18	64.00	64.96	386206
2022-11-23	65.15	66.19	64.95	65.73	312630
2022-11-25	65.33	66.37	65.33	66.05	64213
2022-11-28	65.77	66.18	64.71	65.05	190835
2022-11-29	65.17	65.77	64.96	65.29	212467
2022-11-30	65.47	66.38	65.11	66.00	743994
2022-12-01	66.33	67.91	66.33	67.35	524487
2022-12-02	66.52	68.15	66.52	66.92	426680
2022-12-05	66.26	66.49	63.95	64.89	200755
2022-12-06	64.83	65.15	62.98	64.67	227931
2022-12-07	64.67	65.83	64.67	65.09	201000
2022-12-08	65.31	65.55	64.17	64.42	282989
2022-12-09	64.33	65.51	59.87	64.19	174711
2022-12-12	64.75	65.13	64.14	64.56	217910
2022-12-13	66.72	66.72	64.37	64.66	404816
2022-12-14	64.55	65.14	63.96	64.68	332404
2022-12-15	63.99	63.99	62.78	63.19	257852
2022-12-16	62.50	63.43	62.10	63.23	416440
2022-12-19	63.23	63.69	61.91	62.32	190044
2022-12-20	62.04	63.64	61.91	63.42	216066
2022-12-21	63.69	64.41	61.65	63.59	183966
2022-12-22	63.21	63.21	62.03	62.79	166595
2022-12-23	62.51	62.86	61.99	62.65	106047
2022-12-27	62.74	62.74	61.84	62.38	131288
2022-12-28	62.45	62.87	61.53	61.64	114874
2022-12-29	62.12	63.25	61.44	62.97	118949
2022-12-30	62.67	63.14	62.17	62.84	202872
2023-01-03	63.31	64.26	62.71	63.91	169605
2023-01-04	64.26	64.90	64.10	64.76	195660
2023-01-05	64.36	64.63	63.73	64.09	142237
2023-01-06	64.59	65.70	64.35	65.69	175781
2023-01-09	65.95	66.89	65.36	65.51	148121
2023-01-10	65.29	65.61	64.33	64.74	147920
2023-01-11	60.75	62.00	53.20	55.46	1478631
2023-01-12	55.16	56.53	54.43	54.92	518783
2023-01-13	54.68	55.66	54.61	55.20	295974
2023-01-17	55.00	56.87	54.91	56.63	281229
2023-01-18	56.87	57.45	56.38	56.75	357481
2023-01-19	56.66	57.66	56.34	57.08	268494
2023-01-20	57.27	57.99	56.64	57.82	273696
2023-01-23	57.82	58.29	57.38	58.13	162244
2023-01-24	57.94	58.88	57.43	58.54	272225
2023-01-25	58.11	58.77	57.22	58.66	288683
2023-01-26	59.26	60.90	59.19	60.90	288855
2023-01-27	62.00	64.43	61.60	63.19	380610
2023-01-30	62.83	63.78	62.55	62.68	303085
2023-01-31	59.08	62.92	55.80	62.23	393810
2023-02-01	61.86	63.77	61.16	63.43	344120
2023-02-02	63.48	66.51	63.43	65.97	483816
2023-02-03	65.16	66.89	64.45	64.64	447339
2023-02-06	63.98	64.97	63.49	63.63	342098
2023-02-07	63.33	65.00	62.76	64.69	397801
2023-02-08	64.47	65.24	64.20	64.50	288245
2023-02-09	64.93	65.08	63.78	64.22	317851
2023-02-10	63.80	64.28	63.32	63.97	240452
2023-02-13	64.33	64.79	63.96	64.11	287855
2023-02-14	63.76	64.16	62.99	63.53	212005
2023-02-15	62.73	63.67	62.42	63.52	239892
2023-02-16	62.87	63.44	62.55	62.84	251342
2023-02-17	62.59	62.87	62.10	62.33	265214
2023-02-21	61.64	62.04	61.02	61.64	351558
2023-02-22	61.89	62.10	60.24	60.89	348087
2023-02-23	60.90	61.18	59.53	59.75	198784
2023-02-24	59.16	60.07	58.60	59.75	266079
2023-02-27	60.04	60.38	59.15	59.70	202694
2023-02-28	59.34	59.64	58.75	58.88	397154
2023-03-01	58.84	59.20	58.36	58.85	277342
2023-03-02	58.67	58.97	58.10	58.95	195358
2023-03-03	59.17	59.73	58.71	59.21	191876
2023-03-06	59.08	59.71	58.41	58.78	183375
2023-03-07	58.65	58.77	57.75	58.10	205597
2023-03-08	58.01	58.19	57.30	57.85	278901
2023-03-09	57.81	58.15	56.74	56.80	184335
2023-03-10	56.56	56.56	54.68	55.48	302796
2023-03-13	55.05	55.38	54.17	54.34	320377
2023-03-14	55.27	55.54	54.60	55.15	281000
2023-03-15	54.57	54.64	53.84	54.59	284777
2023-03-16	54.04	55.49	53.70	55.44	273611
2023-03-17	55.50	55.92	54.69	54.75	420612
2023-03-20	54.85	56.11	54.80	56.01	206089
2023-03-21	56.37	57.05	55.52	56.02	294207
2023-03-22	56.11	56.93	54.70	54.76	187279
2023-03-23	55.01	55.91	54.63	54.99	220677
2023-03-24	54.80	56.11	54.24	54.91	169531
2023-03-27	55.05	55.73	54.59	55.65	166787
2023-03-28	55.36	55.68	55.16	55.33	121640
2023-03-29	55.64	55.91	55.17	55.67	175686
2023-03-30	55.86	56.70	54.91	55.48	155933
2023-03-31	55.76	56.82	55.48	56.74	211488
2023-04-03	56.62	57.13	55.76	56.89	271878
2023-04-04	56.86	57.13	56.48	56.98	298419
2023-04-05	56.98	57.52	56.37	57.29	278042
2023-04-06	57.25	58.45	56.50	58.45	303600
2023-04-10	58.14	59.45	57.91	59.38	323586
2023-04-11	59.36	60.18	58.12	59.74	288897
2023-04-12	60.17	61.59	60.05	60.92	373521
2023-04-13	61.06	61.83	60.82	61.43	519242
2023-04-14	61.38	61.85	60.82	61.12	239492
2023-04-17	61.16	61.36	60.19	61.02	234308
2023-04-18	61.26	61.31	60.06	60.16	362842
2023-04-19	59.98	60.20	58.85	58.91	243518
2023-04-20	58.59	59.11	57.97	58.20	367883
2023-04-21	58.29	58.70	58.06	58.14	241615
2023-04-24	57.83	58.40	57.37	58.35	210343
2023-04-25	57.91	58.48	57.08	58.08	323191
2023-04-26	57.85	58.45	56.76	57.44	267660
2023-04-27	57.64	58.38	57.46	58.20	189227
2023-04-28	57.85	58.90	57.85	58.27	297177
2023-05-01	57.94	59.14	57.90	58.35	339170
2023-05-02	60.52	62.00	58.67	61.45	422877
2023-05-03	61.87	63.56	61.15	61.24	503866
2023-05-04	60.83	61.83	60.43	60.85	312063
2023-05-05	61.34	61.88	60.83	61.15	339082
2023-05-08	61.05	62.31	60.96	61.68	338599
2023-05-09	61.75	62.30	61.36	61.91	387809
2023-05-10	62.47	63.20	62.47	62.88	397361
2023-05-11	62.82	63.17	61.82	62.23	603753
2023-05-12	62.33	63.23	62.21	62.95	287893
2023-05-15	62.92	63.58	62.64	63.27	241876
2023-05-16	62.85	63.60	62.43	63.36	413122
2023-05-17	63.27	64.41	63.00	64.31	498003
2023-05-18	64.28	65.51	64.00	65.46	510145
2023-05-19	66.00	66.00	65.27	65.63	324606
2023-05-22	65.50	67.52	65.42	67.22	543116
2023-05-23	66.83	67.81	66.67	66.91	440618
2023-05-24	66.58	67.49	66.50	67.18	379551
2023-05-25	67.26	68.68	67.09	68.65	408139
2023-05-26	68.57	70.07	68.21	69.48	491299
2023-05-30	69.78	69.87	69.33	69.40	277960
2023-05-31	69.02	69.99	68.88	69.69	1040816
2023-06-01	69.27	69.98	69.15	69.67	213416
2023-06-02	69.99	71.66	69.20	71.44	482354
2023-06-05	70.85	71.23	69.57	71.03	393798
2023-06-06	71.10	71.96	71.02	71.53	630888
2023-06-07	71.29	72.44	70.88	71.38	659018
2023-06-08	71.27	71.66	70.67	71.14	288074
2023-06-09	71.04	71.82	70.78	70.98	653218
2023-06-12	70.94	71.23	70.58	71.03	280526
2023-06-13	71.44	71.69	70.36	70.77	462593
2023-06-14	70.37	71.46	70.10	70.52	420052
2023-06-15	70.10	71.13	69.97	70.93	352471
2023-06-16	71.67	72.10	70.68	72.08	986958
2023-06-20	71.75	72.38	71.31	71.68	346094
2023-06-21	71.39	71.39	70.48	71.01	284531
2023-06-22	70.94	71.76	70.59	71.76	313946
2023-06-23	71.36	72.15	71.24	71.35	756492
2023-06-26	71.20	71.55	69.94	69.97	266889
2023-06-27	70.21	70.67	69.63	70.39	181431
2023-06-28	70.35	71.93	69.81	71.91	279181
2023-06-29	72.04	72.90	71.61	72.44	227546
2023-06-30	72.83	73.24	72.61	72.62	426053
2023-07-03	72.65	73.08	72.44	72.44	159939
2023-07-05	72.09	72.46	71.64	72.17	248913
2023-07-06	71.72	72.20	71.25	72.03	186947
2023-07-07	71.94	72.77	71.83	72.32	229564
2023-07-10	72.36	74.21	72.36	74.21	319822
2023-07-11	74.32	74.95	73.86	74.78	247294
2023-07-12	75.41	75.87	74.60	74.82	205662
2023-07-13	75.01	75.52	74.63	75.42	248906
2023-07-14	75.44	75.90	75.28	75.78	191850
2023-07-17	75.57	76.87	75.57	76.35	213879
2023-07-18	76.26	76.86	75.64	76.85	213892
2023-07-19	77.00	77.52	76.50	76.65	196788
2023-07-20	76.80	77.02	75.73	75.96	163759
2023-07-21	76.41	76.99	75.26	75.41	232621
2023-07-24	75.61	75.76	75.01	75.43	165773
2023-07-25	75.41	76.75	75.41	76.35	249365
2023-07-26	76.22	77.00	76.20	76.76	205533
2023-07-27	77.23	77.89	76.72	77.35	241858
2023-07-28	77.58	78.27	77.43	77.89	267285
2023-07-31	77.91	78.80	77.53	77.93	381720
2023-08-01	74.53	75.50	71.33	73.40	535958
2023-08-02	73.09	73.25	70.39	70.48	420612
2023-08-03	70.34	71.48	69.88	71.41	381796
2023-08-04	71.58	71.86	70.78	70.95	230422
2023-08-07	71.44	71.54	70.50	71.20	215967
2023-08-08	70.56	70.56	68.50	68.85	225495
2023-08-09	68.79	69.06	68.24	68.28	264592
2023-08-10	68.45	69.55	68.33	69.39	241992
2023-08-11	69.44	70.22	69.10	69.69	200821
2023-08-14	69.61	70.57	69.39	70.24	236809
2023-08-15	69.88	70.05	68.69	68.81	349660
2023-08-16	68.66	69.43	68.36	68.94	312223
2023-08-17	69.22	70.26	68.94	69.42	294824
2023-08-18	69.00	69.55	68.74	68.94	621449
2023-08-21	68.94	69.75	68.30	68.35	205329
2023-08-22	68.50	69.33	68.05	68.51	457950
2023-08-23	68.89	69.68	68.63	69.53	246768
2023-08-24	69.44	69.77	67.91	67.91	215240
2023-08-25	67.98	68.74	67.50	68.24	229929
2023-08-28	68.32	69.13	68.16	68.41	181300
2023-08-29	68.27	69.11	68.26	68.82	220540
2023-08-30	68.56	69.25	68.38	68.90	188100
2023-08-31	68.90	69.61	68.26	68.31	300322
2023-09-01	68.69	69.05	68.06	68.24	172253
2023-09-05	67.72	68.20	66.96	67.79	240344
2023-09-06	67.98	68.40	67.45	67.68	178183
2023-09-07	67.69	67.92	67.28	67.56	188336
2023-09-08	67.73	68.29	67.66	68.08	154075
2023-09-11	68.58	68.58	68.58	68.58	36935
2023-09-12	68.18	68.62	67.96	68.16	140735
2023-09-13	68.15	68.63	67.80	68.55	203449
2023-09-14	68.75	69.34	68.59	68.80	197893
2023-09-15	68.81	68.81	67.47	67.73	509339
2023-09-18	67.73	68.46	67.38	67.99	174733
2023-09-19	68.02	68.61	67.60	68.43	163698
2023-09-20	68.49	69.20	68.49	68.60	204836
2023-09-21	68.26	68.69	67.64	67.66	256812
2023-09-22	67.82	68.82	67.82	68.09	177399
2023-09-25	67.78	69.29	67.78	69.22	177392
2023-09-26	69.00	69.39	67.56	67.76	168008
2023-09-27	67.97	68.52	67.41	68.09	189925
2023-09-28	67.85	68.21	67.29	68.14	195263
2023-09-29	68.42	68.62	67.34	67.61	168348
2023-10-02	67.56	68.49	67.24	68.29	162616
2023-10-03	68.02	68.86	66.91	67.08	181317
2023-10-04	67.20	68.00	67.06	67.83	169273
2023-10-05	67.63	68.04	67.12	67.72	218528
2023-10-06	67.59	69.27	67.59	68.64	142251
2023-10-09	68.25	69.11	67.48	68.86	154681
2023-10-10	68.86	69.76	68.86	69.05	172243
2023-10-11	69.30	69.76	68.04	69.28	203701
2023-10-12	69.30	69.30	67.25	67.37	322720
2023-10-13	67.28	67.97	65.91	66.92	261339
2023-10-16	67.33	68.04	67.29	67.49	221261
2023-10-17	67.25	69.21	67.16	68.74	353708
2023-10-18	68.35	68.73	67.66	67.75	257145
2023-10-19	67.66	68.29	67.12	67.36	241616
2023-10-20	67.63	67.63	65.92	66.25	231887
2023-10-23	66.10	66.34	65.49	65.78	167800
2023-10-24	66.19	66.68	65.58	66.23	151168
2023-10-25	65.91	66.25	63.70	63.91	254348
2023-10-26	64.08	65.73	63.76	63.99	170740
2023-10-27	64.05	64.39	63.72	64.12	353126
2023-10-30	64.47	65.71	64.40	65.28	283587
2023-10-31	66.99	67.35	65.06	65.35	235820
2023-11-01	65.32	65.92	64.33	65.47	276521
2023-11-02	66.19	66.44	65.43	65.97	267656
2023-11-03	66.32	67.60	66.17	67.42	225276
2023-11-06	67.24	67.71	66.80	67.63	702261
2023-11-07	67.92	69.79	67.88	69.39	527515
2023-11-08	69.62	69.94	69.16	69.47	295172
2023-11-09	69.72	70.19	68.87	68.95	403168
2023-11-10	69.20	70.55	69.05	70.35	357627
2023-11-13	69.98	71.00	69.78	70.50	323737
2023-11-14	71.00	71.86	70.72	71.75	273807
2023-11-15	71.73	72.00	71.10	71.20	224462
2023-11-16	70.81	71.29	68.02	69.10	407656
2023-11-17	69.14	69.85	68.90	69.39	635405
2023-11-20	69.56	71.05	69.10	71.05	340125
2023-11-21	70.55	71.56	70.55	71.36	274428
2023-11-22	71.68	72.37	69.72	70.43	316459
2023-11-24	70.30	71.14	70.30	71.10	86103
2023-11-27	70.72	73.12	70.72	72.96	333406
2023-11-28	72.59	72.84	72.20	72.82	238877
2023-11-29	73.47	74.07	72.81	73.15	293242
2023-11-30	73.27	73.63	72.76	73.58	343026
2023-12-01	73.51	75.22	73.05	75.21	284734
2023-12-04	75.00	76.61	74.83	76.13	258049
2023-12-05	75.80	76.34	74.15	76.29	271876
2023-12-06	76.40	76.90	74.72	74.83	217883
2023-12-07	75.04	75.69	74.64	75.37	268540
2023-12-08	75.35	76.05	74.79	75.24	141070
2023-12-11	74.94	75.95	74.94	75.49	212479
2023-12-12	75.57	75.97	75.23	75.81	191654
2023-12-13	75.81	76.70	75.35	76.62	295136
2023-12-14	76.77	77.77	76.36	77.67	404577
2023-12-15	77.94	78.63	77.23	78.08	554356
2023-12-18	78.00	79.69	77.43	79.34	258904
2023-12-19	79.50	80.88	79.50	80.49	315079
2023-12-20	80.17	80.70	78.84	78.87	382796
2023-12-21	79.69	79.80	78.58	79.41	202759
2023-12-22	79.75	80.37	79.46	79.92	136516
2023-12-26	80.24	80.79	79.95	80.47	151539
2023-12-27	80.49	80.87	80.18	80.58	137982
2023-12-28	80.62	80.80	80.40	80.67	157791
2023-12-29	80.80	81.00	79.67	79.85	265104
2024-01-02	79.33	79.33	75.95	76.97	238885
2024-01-03	76.65	77.55	75.94	75.94	215310
2024-01-04	76.06	76.56	75.13	75.38	185153
2024-01-05	74.83	75.17	73.33	73.97	429778
2024-01-08	74.19	75.63	73.85	75.29	245855
2024-01-09	74.63	76.05	74.47	75.49	153042
2024-01-10	75.30	77.02	75.30	76.83	155067
2024-01-11	77.00	77.42	76.04	77.27	372602
2024-01-12	78.02	78.59	77.66	78.28	221947
2024-01-16	77.83	78.83	77.66	78.34	221795
2024-01-17	77.54	77.88	77.31	77.66	206993
2024-01-18	78.08	78.63	77.56	78.24	179420
2024-01-19	78.77	79.41	78.30	79.02	227332
2024-01-22	79.76	80.88	79.59	80.26	212808
2024-01-23	80.80	80.80	79.80	79.83	185031
2024-01-24	80.33	80.89	79.98	80.08	213193
2024-01-25	81.00	81.27	79.49	79.97	179653
2024-01-26	80.42	80.48	79.39	79.68	175278
2024-01-29	79.65	81.52	79.44	81.51	380557
2024-01-30	85.00	92.79	83.60	88.07	1143782
2024-01-31	90.88	92.81	88.34	91.68	738559
2024-02-01	91.14	94.85	90.63	94.64	690809
2024-02-02	93.75	96.12	92.93	95.29	481221
2024-02-05	94.57	95.47	92.24	93.49	301171
2024-02-06	93.45	94.14	92.16	92.96	231130
2024-02-07	93.38	93.95	93.06	93.41	263727
2024-02-08	93.44	95.00	93.28	93.92	420610
2024-02-09	94.09	95.68	94.09	94.87	269061
2024-02-12	95.00	95.00	92.45	92.91	306447
2024-02-13	91.22	92.47	90.55	91.52	282306
2024-02-14	92.52	94.84	92.40	94.44	410586
2024-02-15	94.25	94.72	93.15	94.64	311628
2024-02-16	94.47	94.47	92.90	93.78	561901
2024-02-20	92.92	93.29	91.77	92.32	243663
2024-02-21	91.32	92.43	90.33	92.39	461612
2024-02-22	93.60	94.01	92.36	93.88	265615
2024-02-23	93.99	95.61	93.99	94.73	223602
2024-02-26	94.73	96.48	94.67	95.49	272507
2024-02-27	95.69	95.69	94.39	94.78	236194
2024-02-28	94.70	95.40	93.62	95.24	187416
2024-02-29	96.00	96.00	94.97	95.71	426014
2024-03-01	95.68	98.63	95.59	97.58	353382
2024-03-04	97.70	98.26	97.25	97.92	357119
2024-03-05	97.46	97.69	95.95	96.40	209134
2024-03-06	97.43	99.69	96.70	99.42	373005
2024-03-07	99.60	100.39	98.62	99.77	393311
2024-03-08	100.00	100.83	98.06	98.73	283304
2024-03-11	98.08	98.28	96.75	97.76	301741
2024-03-12	97.76	99.12	97.71	98.39	337572
2024-03-13	98.42	99.80	98.00	99.60	342467
2024-03-14	99.99	100.10	98.52	99.85	280585
2024-03-15	99.05	99.69	97.42	97.91	910569
2024-03-18	97.87	98.76	97.05	97.23	289387
2024-03-19	96.58	97.65	94.51	97.42	286418
2024-03-20	97.50	99.56	97.46	99.00	227317
2024-03-21	99.68	101.00	99.31	100.24	247407
2024-03-22	100.10	100.94	100.02	100.54	197810
2024-03-25	100.26	100.48	99.50	99.68	163695
2024-03-26	100.43	100.84	99.26	99.37	148444
2024-03-27	99.90	100.29	98.78	100.26	168313
2024-03-28	100.47	101.85	100.22	101.43	251691
2024-04-01	101.41	101.65	99.87	100.43	159328
2024-04-02	99.24	99.33	97.00	99.07	227201
2024-04-03	98.76	100.67	98.71	99.83	173177
2024-04-04	100.87	102.22	99.55	99.61	214468
2024-04-05	99.50	100.83	98.38	100.20	320139
2024-04-08	100.80	100.80	99.25	99.64	168938
2024-04-09	99.88	99.88	96.96	97.43	246757
2024-04-10	95.88	96.99	95.45	96.53	286782
2024-04-11	97.08	98.63	96.29	97.92	374741
2024-04-12	97.02	97.50	95.66	96.49	286690
2024-04-15	97.16	97.65	93.77	94.25	454371
2024-04-16	94.37	95.95	93.87	95.63	186873
2024-04-17	96.07	96.65	94.53	94.63	242653
2024-04-18	94.74	96.02	94.08	94.15	222752
2024-04-19	94.10	95.04	93.48	94.87	205931
2024-04-22	95.13	95.84	94.28	95.54	157670
2024-04-23	95.51	97.49	95.14	97.17	176510
2024-04-24	97.31	97.80	96.31	96.83	244281
2024-04-25	96.05	97.40	95.57	97.09	277929
2024-04-26	97.10	98.65	97.10	98.30	183888
2024-04-29	98.30	99.60	97.63	99.43	520979
2024-04-30	101.87	107.46	100.40	102.47	715641
2024-05-01	103.13	104.91	101.54	102.71	456886
2024-05-02	103.58	104.84	102.73	104.76	344976
2024-05-03	105.50	109.25	105.01	107.43	522210
2024-05-06	107.45	109.00	107.01	108.93	305133
2024-05-07	109.00	110.43	107.81	109.00	388976
2024-05-08	108.52	110.00	108.43	109.18	307501
2024-05-09	109.18	111.39	108.48	111.04	255026
2024-05-10	110.95	112.60	110.95	111.32	280901
2024-05-13	111.56	111.85	107.95	108.36	575274
2024-05-14	108.27	109.18	107.14	108.83	427827
2024-05-15	109.56	112.62	109.56	112.37	287919
2024-05-16	112.19	113.37	108.47	110.73	468607
2024-05-17	110.75	111.71	109.94	111.24	313028
2024-05-20	111.11	111.27	109.81	110.56	276656
2024-05-21	109.99	111.18	109.40	110.70	226833
2024-05-22	110.69	110.96	109.05	110.03	234319
2024-05-23	110.58	112.00	110.13	110.63	209985
2024-05-24	111.11	111.69	109.92	110.60	184668
2024-05-28	110.97	112.27	110.50	111.36	239829
2024-05-29	110.44	111.51	110.28	111.15	230811
2024-05-30	110.79	111.71	108.68	108.79	217142
2024-05-31	109.00	109.00	105.76	107.59	457965
2024-06-03	108.05	108.92	107.12	108.48	735104
2024-06-04	108.32	110.26	108.15	108.86	356075
2024-06-05	109.77	113.66	109.08	113.05	721941
2024-06-06	112.96	119.52	112.96	115.67	649642
2024-06-07	115.67	116.23	113.69	114.72	446270
2024-06-10	113.94	116.06	113.13	114.66	374438
2024-06-11	114.26	114.82	112.58	113.03	407493
2024-06-12	114.43	117.28	114.10	116.40	368469
2024-06-13	115.75	116.50	113.83	114.46	222858
2024-06-14	114.15	117.27	114.15	116.54	390821
2024-06-17	116.50	119.73	116.45	118.30	376897
2024-06-18	118.30	119.25	117.42	118.06	320799
2024-06-20	118.47	119.08	117.81	118.08	388064
2024-06-21	118.18	120.37	117.94	119.67	1085848
2024-06-24	119.67	120.78	119.12	119.14	326935
2024-06-25	119.53	121.51	118.74	121.10	285027
2024-06-26	120.58	121.27	118.07	118.63	305689
2024-06-27	119.09	121.01	118.66	120.02	476756
2024-06-28	120.21	122.16	120.21	121.57	558865
2024-07-01	121.75	121.98	120.25	121.68	243943
2024-07-02	122.06	126.12	121.85	125.76	391517
2024-07-03	126.15	126.93	124.95	125.15	171966
2024-07-05	125.01	126.41	123.85	123.98	406973
2024-07-08	124.50	125.17	121.72	122.05	422793
2024-07-09	122.55	122.55	119.76	119.99	400843
2024-07-10	120.15	120.75	118.69	120.41	246239
2024-07-11	120.90	123.07	120.90	122.98	270316
2024-07-12	123.87	124.84	122.89	122.99	286392
2024-07-15	124.21	125.95	123.06	123.39	378050
2024-07-16	124.33	125.24	122.21	124.80	357741
2024-07-17	124.07	125.49	121.82	121.96	527702
2024-07-18	122.23	123.48	119.67	121.18	338058
2024-07-19	121.83	122.13	120.57	121.08	184524
2024-07-22	122.46	126.00	121.93	125.88	324008
2024-07-23	126.11	127.94	125.01	125.10	274262
2024-07-24	124.14	125.74	121.37	121.75	328684
2024-07-25	122.01	124.87	120.99	122.24	371266
2024-07-26	123.77	125.43	122.74	124.60	234538
2024-07-29	125.31	125.64	121.78	123.20	348443
2024-07-30	133.05	151.50	130.20	151.35	1433105
2024-07-31	153.56	155.33	149.20	152.85	873478
2024-08-01	151.38	153.86	144.84	147.25	615061
2024-08-02	142.38	142.66	136.19	136.68	680623
2024-08-05	130.20	137.11	127.35	135.02	930444
2024-08-06	135.91	144.08	135.75	141.62	521102
2024-08-07	144.03	144.03	140.78	141.98	648212
2024-08-08	144.41	149.08	142.12	148.52	440828
2024-08-09	148.37	153.00	148.09	151.41	469306
2024-08-12	151.01	152.37	147.79	149.11	241918
2024-08-13	150.50	151.49	149.25	151.35	198737
2024-08-14	151.78	152.09	149.82	150.66	215929
2024-08-15	151.81	151.88	147.38	148.13	428258
2024-08-16	147.76	150.43	146.28	150.29	476826
2024-08-19	149.40	151.29	149.10	150.11	375321
2024-08-20	150.81	151.54	149.43	150.14	223486
2024-08-21	149.71	150.56	148.73	150.44	252095
2024-08-22	151.21	152.50	148.15	148.52	198032
2024-08-23	149.22	152.94	148.73	152.62	253073
2024-08-26	153.91	156.00	151.36	151.88	262784
2024-08-27	150.39	152.01	149.59	151.48	203346
2024-08-28	150.76	152.64	149.64	150.41	238413
2024-08-29	151.44	154.48	151.44	152.62	261737
2024-08-30	152.76	155.83	152.76	155.40	469052
2024-09-03	154.90	157.13	147.77	149.13	407809
2024-09-04	148.17	150.07	145.81	148.92	265739
2024-09-05	148.01	150.00	146.24	148.17	269283
2024-09-06	148.74	149.51	139.43	139.53	373896
2024-09-09	140.70	143.61	139.92	142.87	316560
2024-09-10	143.59	144.18	141.78	143.39	196455
2024-09-11	142.52	146.92	140.17	145.51	422476
2024-09-12	146.83	148.57	145.89	146.92	234144
2024-09-13	147.88	148.76	147.28	147.81	253877
2024-09-16	147.87	151.29	147.05	150.24	287730
2024-09-17	151.77	152.65	147.50	148.27	415766
2024-09-18	148.67	151.70	148.04	148.92	297685
2024-09-19	153.04	154.65	150.27	153.23	445404
2024-09-20	152.90	153.48	151.38	152.14	818449
2024-09-23	152.90	155.74	152.25	155.51	253760
2024-09-24	155.51	155.71	151.95	152.36	237061
2024-09-25	154.51	154.58	151.40	151.80	210238
2024-09-26	154.10	154.84	151.87	152.42	249207
2024-09-27	152.55	153.48	151.50	151.82	211599
2024-09-30	151.37	154.47	151.37	153.85	266829
2024-10-01	153.81	154.00	149.26	149.79	251236
2024-10-02	149.66	152.13	149.27	150.70	212832
2024-10-03	150.10	152.70	150.00	150.75	164046
2024-10-04	152.77	153.91	150.25	153.19	162959
2024-10-07	152.67	153.47	150.72	152.69	192341
2024-10-08	153.61	162.38	153.61	159.51	507325
2024-10-09	159.51	161.29	158.04	159.91	273443
2024-10-10	159.00	161.50	158.41	160.82	227997
2024-10-11	161.21	162.99	160.90	162.70	223831
2024-10-14	163.71	165.73	162.21	163.91	208686
2024-10-15	157.90	158.48	143.21	147.84	882256
2024-10-16	147.84	148.62	144.26	146.23	468036
2024-10-17	147.73	147.73	142.18	142.57	420432
2024-10-18	142.89	144.02	140.76	140.87	288487
2024-10-21	140.56	140.78	137.66	138.94	342904
2024-10-22	138.68	139.67	135.28	135.57	398553
2024-10-23	134.92	135.57	131.58	132.26	382232
2024-10-24	133.36	134.37	132.62	133.14	321419
2024-10-25	133.65	135.28	133.65	134.22	327063
2024-10-28	135.93	137.40	134.59	136.97	565320
2024-10-29	150.00	171.27	142.42	169.79	1643452
2024-10-30	169.01	169.71	159.13	162.25	659876
2024-10-31	160.00	161.12	155.46	156.19	476368
2024-11-01	156.20	157.71	153.55	155.69	437408
2024-11-04	155.12	160.58	155.12	157.29	470210
2024-11-05	157.70	160.01	156.84	159.41	308457
2024-11-06	167.90	172.83	167.64	171.84	684862
2024-11-07	171.82	173.01	169.52	171.62	270002
2024-11-08	172.07	172.37	170.11	171.57	451693
2024-11-11	173.76	173.80	170.89	173.11	392015
2024-11-12	173.25	175.00	168.38	169.68	343059
2024-11-13	172.51	177.58	172.32	176.57	741599
2024-11-14	177.40	178.29	169.92	171.03	415449
2024-11-15	171.06	171.06	166.33	168.53	303850
2024-11-18	167.85	168.57	163.31	166.12	528403
2024-11-19	162.37	169.00	161.60	168.65	463924
2024-11-20	168.34	171.85	167.00	170.96	286518
2024-11-21	171.98	172.90	170.32	170.69	280738
2024-11-22	170.68	174.87	169.51	174.60	392001
2024-11-25	175.66	178.00	174.05	175.60	406528
2024-11-26	174.57	178.72	173.27	177.60	279847
2024-11-27	178.04	178.35	170.96	171.63	253829
2024-11-29	172.50	173.60	171.21	171.59	144938
2024-12-02	170.63	175.00	170.63	170.85	259472
2024-12-03	169.55	172.15	169.55	170.39	216035
2024-12-04	171.10	175.91	171.10	174.75	268299
2024-12-05	174.82	174.82	170.93	172.24	276622
2024-12-06	172.76	176.11	172.37	175.75	256420
2024-12-09	175.71	178.14	169.67	172.21	302299
2024-12-10	171.51	174.75	171.51	173.12	271061
2024-12-11	174.60	176.67	172.86	173.10	295349
2024-12-12	172.27	174.35	171.37	173.14	174255
2024-12-13	173.05	173.75	167.87	168.69	241713
2024-12-16	168.73	171.75	168.73	170.84	203228
2024-12-17	169.47	169.59	166.16	166.44	320571
2024-12-18	167.15	167.15	157.58	158.70	534284
2024-12-19	161.29	163.25	157.95	158.24	453687
2024-12-20	155.53	162.50	155.09	158.73	1034348
2024-12-23	159.02	159.17	155.69	156.27	286399
2024-12-24	156.69	158.83	155.65	157.71	80779
2024-12-26	156.95	158.21	156.50	157.57	127960
2024-12-27	156.21	156.85	152.68	153.74	191641
2024-12-30	152.09	153.21	149.50	151.19	190655
2024-12-31	152.33	154.01	150.52	150.91	289272
2025-01-02	151.84	154.18	151.00	152.11	256014
2025-01-03	153.11	159.14	153.11	158.56	421735
2025-01-06	159.11	161.64	158.46	160.68	365333
2025-01-07	162.03	163.58	152.36	153.05	533663
2025-01-08	152.21	157.89	151.30	157.80	359573
2025-01-10	154.04	155.10	152.52	153.98	240477
2025-01-13	152.73	156.24	151.77	156.11	234665
2025-01-14	158.05	160.83	157.07	160.46	359635
2025-01-15	165.18	165.87	160.66	161.42	256881
2025-01-16	163.75	164.59	160.54	161.71	275205
2025-01-17	164.39	164.39	159.89	161.28	402050
2025-01-21	162.98	164.15	161.81	164.01	265231
2025-01-22	165.68	167.52	162.04	162.80	400282
2025-01-23	161.16	163.46	159.33	160.94	361843
2025-01-24	161.94	162.84	158.50	159.88	315765
2025-01-27	156.66	162.21	155.95	158.30	699421
2025-01-28	164.19	169.00	133.04	160.05	2074535
2025-01-29	160.07	161.14	146.17	146.82	954892
2025-01-30	150.00	158.58	149.24	157.90	812037
2025-01-31	158.25	161.92	156.80	159.26	553564
2025-02-03	154.83	159.65	153.16	159.31	508980
2025-02-04	159.31	168.10	159.31	167.28	555776
2025-02-05	167.94	171.23	165.64	171.01	451306
2025-02-06	171.88	174.94	170.30	172.54	642226
2025-02-07	174.36	180.51	172.74	175.82	667622
2025-02-10	177.50	181.51	176.82	179.31	596389
2025-02-11	178.00	179.52	176.00	178.54	493836
2025-02-12	175.24	179.40	174.38	178.55	549853
2025-02-13	179.36	185.02	176.80	183.55	490875
2025-02-14	183.83	186.52	182.05	184.91	431739
2025-02-18	185.33	190.11	183.10	187.90	531508
2025-02-19	189.44	189.55	183.90	186.02	538295
2025-02-20	184.16	186.17	179.73	184.88	519393
2025-02-21	183.03	185.29	170.31	170.61	743313
2025-02-24	170.38	172.30	164.28	169.81	570420
2025-02-25	168.38	171.54	165.65	169.04	352515
2025-02-26	170.16	174.63	170.07	171.85	323721
2025-02-27	173.42	174.52	168.39	168.63	387043
2025-02-28	168.51	170.78	165.27	170.56	443259
2025-03-03	171.98	173.08	163.67	164.21	410889
2025-03-04	161.96	167.32	159.12	164.94	449613
2025-03-05	163.56	168.27	160.81	167.92	363106
2025-03-06	164.02	164.83	156.54	157.93	481614
2025-03-07	157.26	159.47	148.65	154.26	555288
2025-03-10	150.33	151.17	145.07	148.48	748213
2025-03-11	147.55	154.36	146.81	151.95	381804
2025-03-12	155.99	159.25	153.28	153.43	626734
2025-03-13	153.11	153.11	147.59	148.31	305003
2025-03-14	151.87	159.28	150.51	159.17	646336
2025-03-17	156.91	161.97	156.91	160.56	316380
2025-03-18	158.87	161.85	157.19	161.09	436504
2025-03-19	161.88	166.48	160.93	165.39	328210
2025-03-20	162.96	166.05	161.57	162.21	289383
2025-03-21	159.88	162.73	159.31	161.52	685574
2025-03-24	166.05	169.49	163.90	169.17	330801
2025-03-25	168.65	174.58	168.53	173.99	365256
2025-03-26	173.13	173.87	165.04	165.24	356843
2025-03-27	163.73	166.98	159.38	165.28	344789
2025-03-28	164.64	166.50	159.70	161.98	298631
2025-03-31	157.61	160.18	155.34	157.76	659710
2025-04-01	156.69	164.25	156.64	162.94	506664
2025-04-02	158.80	166.87	158.33	166.39	363265
2025-04-03	155.34	159.59	150.13	152.89	338833
2025-04-04	142.66	148.00	137.33	139.35	807317
2025-04-07	131.86	149.31	128.07	142.08	623643
2025-04-08	147.51	150.46	137.74	140.51	597301
2025-04-09	139.66	160.05	137.57	157.72	566394
2025-04-10	151.80	155.66	145.73	151.39	377658
2025-04-11	150.79	153.62	146.76	152.49	287239
2025-04-14	156.61	156.61	150.78	153.53	398858
2025-04-15	153.96	155.91	151.92	154.51	443312
2025-04-16	152.19	155.30	148.72	151.06	357468
2025-04-17	151.08	151.74	148.03	149.74	367592
2025-04-21	148.51	148.79	139.71	143.05	527248
2025-04-22	145.62	150.84	144.19	149.60	540721
2025-04-23	156.70	161.09	152.73	153.74	417239
2025-04-24	154.96	163.36	153.04	163.32	457862
2025-04-25	162.71	166.00	162.30	165.51	413111
2025-04-28	165.73	167.31	162.50	165.96	649477
2025-04-29	172.99	173.00	165.35	168.73	887209
2025-04-30	165.73	173.10	162.00	167.13	646500
2025-05-01	169.97	171.12	165.75	166.02	516701
2025-05-02	169.74	173.37	167.77	172.55	403452
2025-05-05	169.61	175.35	169.60	174.00	512110
2025-05-06	169.84	172.63	167.99	172.24	398207
2025-05-07	173.88	175.84	170.30	174.63	350002
2025-05-08	176.31	178.53	170.17	174.79	504904
2025-05-09	176.00	176.00	169.38	170.60	394593
2025-05-12	176.87	178.70	174.07	176.00	840742
2025-05-13	176.73	182.41	175.71	181.33	364310
2025-05-14	181.00	182.58	178.98	179.71	497337
2025-05-15	179.44	182.85	176.48	182.04	448114
2025-05-16	181.69	182.42	175.55	178.04	442254
2025-05-19	174.72	178.35	172.50	178.15	450886
2025-05-20	180.07	182.04	177.58	179.51	435320
2025-05-21	176.34	178.16	173.93	174.40	388835
2025-05-22	174.88	176.96	174.31	175.40	277132
2025-05-23	172.58	175.44	170.00	174.43	265548
2025-05-27	175.88	178.76	174.47	178.66	418791
2025-05-28	177.47	178.50	176.55	176.80	343490
2025-05-29	178.64	178.64	174.43	177.37	349972
2025-05-30	176.95	184.38	173.90	183.15	950043
2025-06-02	183.15	187.39	182.06	186.98	756781
2025-06-03	186.88	189.88	181.39	183.24	882587
2025-06-04	183.25	184.92	181.41	182.15	297093
2025-06-05	182.61	188.56	182.40	187.17	564503
2025-06-06	189.13	189.13	186.02	188.57	292521
2025-06-09	188.57	191.76	187.02	190.99	414018
2025-06-10	191.00	191.31	184.57	187.16	494286
2025-06-11	186.73	190.45	185.38	188.29	410239
2025-06-12	187.53	192.01	184.98	186.09	398061
2025-06-13	182.64	186.85	180.93	184.62	371787
2025-06-16	185.28	187.75	183.85	187.54	461273
2025-06-17	185.66	189.42	184.92	188.00	314535
2025-06-18	187.81	187.81	178.87	180.17	458357
2025-06-20	178.18	180.29	168.77	170.45	1168412
2025-06-23	169.80	172.42	166.90	172.16	457817
2025-06-24	174.28	176.80	170.44	170.50	922469
2025-06-25	171.60	174.39	171.00	173.42	589184
2025-06-26	173.61	175.34	171.10	174.97	637441
2025-06-27	175.41	178.13	173.19	174.33	658747
2025-06-30	175.75	177.26	173.55	174.33	509701

Explore More About CVLT

Coins representing dividend payouts and trends

CVLT Dividend History

Discover CommVault Systems 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

CVLT Stock Split History

Discover CommVault Systems 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

CVLT Historical Prices

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

Web Analytics