EDU Historical Prices

Summary

Key Stock Metrics

40.66

(April 8, 2025)

52-Week Low

87.26

(October 2, 2024)

52-Week High

199.74

(February 16, 2021)

All-Time High

52.92

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-09-15	6.34	6.93	6.34	6.60	2122800
2006-09-18	6.75	7.08	6.65	6.95	1936800
2006-09-19	7.06	7.08	6.63	6.64	1153200
2006-09-20	6.75	6.90	6.63	6.81	774000
2006-09-21	6.75	6.93	6.69	6.70	621200
2006-09-22	6.63	6.69	6.38	6.40	785600
2006-09-25	6.41	6.44	5.95	6.00	1322000
2006-09-26	5.94	5.94	5.50	5.55	3485200
2006-09-27	5.66	5.97	5.66	5.89	1211600
2006-09-28	5.96	6.11	5.87	6.05	966800
2006-09-29	6.09	6.09	5.75	6.05	979600
2006-10-02	6.04	6.15	6.02	6.07	376800
2006-10-03	6.05	6.05	6.00	6.00	427200
2006-10-04	6.00	6.13	6.00	6.03	191600
2006-10-05	6.13	6.20	6.13	6.13	374800
2006-10-06	6.13	6.16	6.13	6.13	174000
2006-10-09	6.13	6.16	6.06	6.13	387200
2006-10-10	6.16	6.71	6.14	6.65	1166400
2006-10-11	6.56	6.83	6.50	6.78	1558000
2006-10-12	6.75	6.92	6.65	6.70	708800
2006-10-13	6.75	6.82	6.68	6.70	791600
2006-10-16	6.70	6.77	6.50	6.61	609600
2006-10-17	6.88	7.10	6.25	6.48	1664800
2006-10-18	6.50	6.55	6.40	6.46	569200
2006-10-19	6.27	6.29	5.78	5.88	1390800
2006-10-20	5.88	6.14	5.83	6.13	796400
2006-10-23	6.13	6.14	5.96	5.97	384400
2006-10-24	5.97	6.20	5.95	6.16	855600
2006-10-25	6.19	6.24	6.00	6.22	1103600
2006-10-26	6.23	6.28	6.17	6.21	501600
2006-10-27	6.21	6.37	6.16	6.19	372800
2006-10-30	6.22	6.25	6.07	6.21	177200
2006-10-31	6.19	6.24	6.00	6.03	857200
2006-11-01	6.25	6.37	6.22	6.25	1520800
2006-11-02	6.25	6.37	6.25	6.33	175600
2006-11-03	6.39	6.45	6.35	6.41	483200
2006-11-06	6.45	6.46	6.38	6.39	111600
2006-11-07	6.41	6.43	6.35	6.39	114800
2006-11-08	6.42	6.97	6.37	6.97	1729200
2006-11-09	6.96	7.20	6.91	7.03	2125200
2006-11-10	7.04	7.78	7.03	7.46	3626000
2006-11-13	7.63	7.67	7.04	7.25	1593600
2006-11-14	7.30	8.00	7.30	7.96	2741200
2006-11-15	7.84	8.76	7.77	8.55	3280400
2006-11-16	8.55	8.90	8.24	8.68	2515200
2006-11-17	8.68	8.68	8.31	8.47	1339600
2006-11-20	8.50	8.50	7.93	8.01	1402000
2006-11-21	8.00	8.46	7.94	8.29	892000
2006-11-22	8.40	8.59	8.31	8.48	608000
2006-11-24	8.35	8.55	8.25	8.28	466400
2006-11-27	8.25	8.29	7.84	7.88	947200
2006-11-28	7.80	7.82	7.45	7.49	1370000
2006-11-29	7.56	8.17	7.56	8.10	1847200
2006-11-30	8.15	8.24	7.81	7.98	498000
2006-12-01	8.05	8.20	8.00	8.18	688800
2006-12-04	8.31	8.66	8.30	8.51	1271200
2006-12-05	8.58	8.99	8.58	8.88	1410000
2006-12-06	8.99	8.99	8.69	8.88	702400
2006-12-07	8.88	9.06	8.75	8.85	713200
2006-12-08	8.89	9.05	8.89	8.93	350800
2006-12-11	9.01	9.39	8.96	9.20	1925600
2006-12-12	9.42	9.49	8.83	8.89	1778800
2006-12-13	8.97	8.97	8.64	8.83	557600
2006-12-14	8.88	9.05	8.81	8.91	470400
2006-12-15	8.99	9.00	8.68	8.74	478400
2006-12-18	9.00	9.23	8.79	8.88	1532800
2006-12-19	8.84	9.14	8.65	8.73	1572800
2006-12-20	8.73	8.85	8.59	8.60	782800
2006-12-21	8.59	8.76	8.36	8.41	640400
2006-12-22	8.44	8.48	8.25	8.25	526800
2006-12-26	8.26	8.58	8.26	8.50	658000
2006-12-27	8.53	8.65	8.44	8.55	576400
2006-12-28	8.56	8.75	8.40	8.56	1789600
2006-12-29	8.58	8.65	8.35	8.39	902800
2007-01-03	8.40	8.91	8.39	8.80	1608000
2007-01-04	8.83	8.89	8.50	8.64	902800
2007-01-05	8.66	8.74	8.50	8.52	488800
2007-01-08	8.53	8.74	8.53	8.64	290400
2007-01-09	8.72	8.76	8.40	8.50	998400
2007-01-10	8.46	8.99	8.46	8.93	1047600
2007-01-11	8.99	9.43	8.96	9.31	1452400
2007-01-12	9.38	9.58	9.20	9.35	1511200
2007-01-16	9.55	9.91	8.75	8.83	2294800
2007-01-17	8.78	8.93	8.53	8.89	1386400
2007-01-18	8.93	9.12	8.64	8.88	1147200
2007-01-19	8.88	9.09	8.20	8.27	3491200
2007-01-22	8.40	8.98	8.31	8.75	2378400
2007-01-23	8.75	8.75	8.59	8.71	653600
2007-01-24	8.29	8.95	8.29	8.88	574400
2007-01-25	8.85	9.01	8.78	9.00	980800
2007-01-26	9.00	9.00	8.76	8.81	541200
2007-01-29	9.00	9.46	8.77	9.23	1756000
2007-01-30	9.24	9.45	9.15	9.29	826400
2007-01-31	9.15	9.24	8.89	8.93	1434400
2007-02-01	9.00	9.02	8.70	8.75	553600
2007-02-02	8.70	9.00	8.55	8.89	682000
2007-02-05	8.94	9.30	8.93	9.23	829200
2007-02-06	9.25	9.35	9.13	9.31	1432400
2007-02-07	9.39	10.49	9.36	10.20	3851200
2007-02-08	10.20	10.56	10.16	10.56	2238800
2007-02-09	10.66	10.68	10.30	10.34	12069200
2007-02-12	10.44	10.63	10.31	10.33	3382200
2007-02-13	10.50	10.50	10.00	10.01	2708980
2007-02-14	10.07	10.13	9.96	10.07	1077760
2007-02-15	10.16	10.26	10.13	10.25	678800
2007-02-16	10.33	10.47	10.22	10.45	1100400
2007-02-20	10.49	11.20	10.45	11.14	2437200
2007-02-21	11.18	11.18	10.80	10.81	1355200
2007-02-22	10.99	11.18	10.77	10.95	983200
2007-02-23	11.03	11.03	10.48	10.72	1182800
2007-02-26	10.83	10.98	10.78	10.88	810000
2007-02-27	9.96	10.26	9.75	10.00	4391200
2007-02-28	10.05	10.58	9.88	10.53	2059600
2007-03-01	10.25	10.39	10.00	10.29	1094600
2007-03-02	10.04	10.38	9.45	9.51	2199200
2007-03-05	9.25	9.26	8.65	8.74	4407200
2007-03-06	9.19	9.23	8.98	9.15	1890800
2007-03-07	9.40	9.88	9.35	9.85	1838800
2007-03-08	10.04	10.25	9.82	10.15	1564800
2007-03-09	10.56	10.56	10.22	10.32	1908000
2007-03-12	10.30	10.35	10.07	10.35	1057200
2007-03-13	10.35	10.39	9.50	9.66	3052400
2007-03-14	9.73	10.05	9.57	10.01	1387600
2007-03-15	10.00	10.10	9.95	10.00	1298400
2007-03-16	10.00	10.21	10.00	10.20	1095600
2007-03-19	10.35	10.74	10.28	10.54	1832400
2007-03-20	10.56	10.80	10.54	10.75	1219600
2007-03-21	10.79	10.85	10.54	10.75	596400
2007-03-22	10.75	10.96	10.71	10.92	1538400
2007-03-23	10.92	10.95	10.58	10.88	264800
2007-03-26	10.95	10.95	10.59	10.75	698400
2007-03-27	10.88	10.92	10.74	10.84	892800
2007-03-28	10.78	10.84	10.71	10.75	424000
2007-03-29	10.75	10.83	10.33	10.41	772800
2007-03-30	10.40	10.42	10.06	10.13	952000
2007-04-02	10.00	10.25	10.00	10.16	843600
2007-04-03	10.25	10.61	10.25	10.43	801600
2007-04-04	10.30	10.48	10.30	10.48	467200
2007-04-05	10.34	10.63	10.32	10.62	324800
2007-04-09	10.61	10.75	10.55	10.56	545600
2007-04-10	10.56	10.81	10.56	10.75	718400
2007-04-11	10.75	10.80	10.56	10.60	239600
2007-04-12	10.60	10.77	10.58	10.70	513600
2007-04-13	10.65	10.78	10.63	10.67	545200
2007-04-16	10.90	11.73	10.75	11.28	3732800
2007-04-17	11.43	11.51	11.28	11.45	1194800
2007-04-18	11.74	11.87	11.21	11.53	2470400
2007-04-19	10.97	11.49	10.88	11.36	1108800
2007-04-20	11.56	11.74	11.45	11.56	1364400
2007-04-23	11.98	12.16	11.71	11.73	1719600
2007-04-24	11.83	11.83	11.38	11.50	969600
2007-04-25	11.84	11.85	11.52	11.64	1048000
2007-04-26	11.40	11.71	11.36	11.53	748000
2007-04-27	11.50	12.00	11.47	11.98	4190400
2007-04-30	12.00	12.36	10.78	10.94	5186340
2007-05-01	11.00	11.39	10.68	11.31	2233600
2007-05-02	11.50	11.77	11.38	11.60	1406400
2007-05-03	11.75	12.06	11.59	11.98	1953240
2007-05-04	11.96	11.96	11.59	11.88	1084800
2007-05-07	11.88	12.08	11.85	12.00	1083200
2007-05-08	12.06	12.27	11.92	12.25	1263600
2007-05-09	12.25	12.50	12.20	12.49	1747600
2007-05-10	12.48	12.48	11.95	11.97	1333600
2007-05-11	12.00	12.36	11.98	12.28	674800
2007-05-14	12.25	12.25	11.75	11.96	878000
2007-05-15	12.05	12.07	11.53	11.70	1226400
2007-05-16	11.75	11.77	11.56	11.75	527600
2007-05-17	11.71	11.71	11.37	11.43	827600
2007-05-18	11.43	11.58	11.29	11.39	831600
2007-05-21	11.63	12.15	11.55	12.09	1786200
2007-05-22	12.38	12.55	12.38	12.51	1852000
2007-05-23	12.33	12.33	11.70	11.76	1250400
2007-05-24	11.71	12.03	10.89	10.98	2421620
2007-05-25	11.04	11.44	11.00	11.37	2159200
2007-05-29	11.46	11.89	11.46	11.68	1892620
2007-05-30	11.28	11.79	11.25	11.69	1411600
2007-05-31	11.63	11.89	11.57	11.74	699200
2007-06-01	11.82	12.00	11.78	11.87	663600
2007-06-04	11.75	11.82	11.51	11.62	776800
2007-06-05	11.65	11.66	11.40	11.61	471600
2007-06-06	11.64	11.64	11.38	11.53	756400
2007-06-07	11.61	11.71	11.10	11.29	1694800
2007-06-08	11.25	11.46	11.11	11.42	765600
2007-06-11	11.42	12.31	11.41	12.01	1510800
2007-06-12	12.05	12.36	11.83	11.96	1145740
2007-06-13	12.25	12.28	11.94	12.20	868000
2007-06-14	12.23	12.38	12.07	12.12	759600
2007-06-15	12.19	12.34	12.06	12.10	581600
2007-06-18	12.25	12.95	12.01	12.92	2362000
2007-06-19	12.74	13.34	12.53	12.58	2408000
2007-06-20	12.74	12.90	12.56	12.60	909600
2007-06-21	12.54	13.21	12.28	13.15	1234800
2007-06-22	13.15	13.15	12.80	12.82	941200
2007-06-25	12.88	12.97	12.59	12.63	635600
2007-06-26	12.89	12.89	12.25	12.39	842800
2007-06-27	12.42	12.43	12.00	12.19	1630000
2007-06-28	12.22	13.12	12.22	12.97	1870400
2007-06-29	12.98	13.65	12.98	13.43	1989600
2007-07-02	13.73	14.11	13.70	14.00	1982000
2007-07-03	14.19	14.56	13.64	13.71	1299200
2007-07-05	13.75	14.16	13.63	13.72	1224400
2007-07-06	13.80	14.18	13.75	14.15	1126000
2007-07-09	14.37	14.92	14.25	14.49	1489200
2007-07-10	14.66	14.66	14.06	14.26	929600
2007-07-11	14.24	14.58	14.21	14.56	776400
2007-07-12	14.56	14.80	14.21	14.25	986400
2007-07-13	14.37	14.83	14.15	14.64	1028400
2007-07-16	14.75	14.79	14.22	14.32	1028800
2007-07-17	14.35	14.44	13.75	13.80	1843200
2007-07-18	13.75	13.90	13.33	13.65	2023200
2007-07-19	13.98	14.17	13.78	14.05	1454800
2007-07-20	13.88	14.04	13.70	13.75	1257600
2007-07-23	14.10	14.70	13.81	14.67	4243200
2007-07-24	13.61	13.71	12.09	13.02	7043600
2007-07-25	13.25	13.84	13.25	13.69	3168000
2007-07-26	13.25	13.33	12.33	12.62	2787200
2007-07-27	12.50	12.59	11.29	11.78	5684800
2007-07-30	12.18	12.50	12.13	12.17	3077600
2007-07-31	12.67	13.11	12.57	12.94	2091200
2007-08-01	12.56	12.63	12.26	12.56	1989600
2007-08-02	12.13	13.49	12.13	13.40	2254000
2007-08-03	13.50	13.51	12.58	12.69	1043600
2007-08-06	12.51	13.22	12.20	13.06	1771200
2007-08-07	12.81	13.63	12.78	13.40	1526800
2007-08-08	13.63	14.10	13.40	13.95	1399600
2007-08-09	13.40	14.00	13.35	13.58	1362800
2007-08-10	13.00	13.45	13.00	13.10	1038800
2007-08-13	13.33	13.41	12.75	12.97	901600
2007-08-14	13.00	13.10	12.45	12.60	663200
2007-08-15	12.03	12.56	11.97	12.05	1203200
2007-08-16	11.88	12.05	10.72	11.71	2825200
2007-08-17	12.20	12.73	12.07	12.65	1576000
2007-08-20	12.66	13.00	12.41	12.51	840000
2007-08-21	12.78	12.84	12.30	12.42	742400
2007-08-22	12.89	13.25	12.59	13.20	901200
2007-08-23	13.25	13.46	12.69	12.88	741600
2007-08-24	12.78	13.19	12.78	13.12	429600
2007-08-27	12.91	13.37	12.82	13.28	767200
2007-08-28	13.25	13.29	12.72	12.76	810000
2007-08-29	12.77	13.58	12.77	13.37	1047200
2007-08-30	13.31	13.31	12.88	13.06	510000
2007-08-31	13.38	13.43	13.08	13.24	488400
2007-09-04	13.26	13.84	13.13	13.69	1180800
2007-09-05	13.50	13.99	13.36	13.91	870000
2007-09-06	14.00	14.00	13.57	13.63	700800
2007-09-07	13.63	13.63	13.27	13.48	556000
2007-09-10	13.52	13.84	13.50	13.65	801600
2007-09-11	13.75	13.96	13.62	13.93	773600
2007-09-12	14.00	14.61	14.00	14.15	1397600
2007-09-13	14.19	14.40	14.08	14.20	1181600
2007-09-14	14.24	14.24	14.00	14.05	833200
2007-09-17	14.05	14.11	13.75	13.82	635200
2007-09-18	13.73	14.21	13.46	14.18	1084000
2007-09-19	14.55	14.56	14.00	14.08	1187600
2007-09-20	14.25	14.43	14.00	14.22	898000
2007-09-21	14.25	14.67	14.14	14.56	1598800
2007-09-24	14.82	15.05	14.56	14.62	3794800
2007-09-25	14.56	15.71	14.23	15.62	3106400
2007-09-26	16.00	16.00	15.44	15.71	2234800
2007-09-27	15.76	16.13	15.61	15.87	1482400
2007-09-28	15.95	16.66	15.95	16.64	3080000
2007-10-01	16.71	16.73	16.07	16.23	2573600
2007-10-02	16.40	16.40	15.84	16.18	1761600
2007-10-03	16.07	16.19	15.65	15.95	1047600
2007-10-04	15.53	16.13	15.39	16.10	1531600
2007-10-05	16.20	16.48	16.09	16.42	1570400
2007-10-08	16.45	16.63	15.53	15.72	1753600
2007-10-09	16.03	16.35	15.74	16.31	1473600
2007-10-10	16.31	17.14	16.11	17.00	1901200
2007-10-11	17.23	17.47	16.13	16.50	3140800
2007-10-12	16.78	16.78	15.91	16.70	3266000
2007-10-15	17.88	18.87	17.61	18.80	7114000
2007-10-16	18.63	18.97	18.05	18.83	3554400
2007-10-17	19.10	19.25	18.33	18.79	3422000
2007-10-18	18.58	18.93	18.26	18.74	1296000
2007-10-19	18.75	19.17	17.66	17.78	1755200
2007-10-22	17.48	18.56	16.53	18.51	2234400
2007-10-23	19.25	19.60	18.57	19.57	1842720
2007-10-24	19.44	19.56	18.59	18.91	2378400
2007-10-25	19.30	21.18	19.00	20.95	4862800
2007-10-26	20.75	21.66	20.26	21.28	2421600
2007-10-29	21.56	23.04	21.54	22.67	3370000
2007-10-30	22.50	22.75	21.59	21.98	2644800
2007-10-31	21.98	22.38	21.67	22.38	1685600
2007-11-01	21.94	22.06	21.26	21.43	1547600
2007-11-02	20.94	21.50	19.88	20.49	3495600
2007-11-05	19.36	20.28	19.07	19.96	2148952
2007-11-06	19.80	21.14	19.80	21.14	2179384
2007-11-07	20.64	20.82	19.90	20.13	1554460
2007-11-08	20.38	20.39	17.75	19.51	3546932
2007-11-09	19.35	19.35	18.20	18.63	3147280
2007-11-12	17.99	18.58	16.86	17.10	2397752
2007-11-13	17.25	20.07	17.19	19.67	3258152
2007-11-14	20.25	20.25	18.76	18.84	1740180
2007-11-15	18.53	18.79	17.65	18.10	2049400
2007-11-16	18.38	18.94	17.59	18.89	2177000
2007-11-19	18.89	18.94	17.33	17.35	2449280
2007-11-20	17.50	18.50	16.28	16.90	2901700
2007-11-21	16.39	16.87	15.58	16.47	2514204
2007-11-23	16.39	17.58	16.39	17.50	855400
2007-11-26	17.59	18.41	17.00	17.00	1787456
2007-11-27	17.48	18.03	17.38	17.83	1985600
2007-11-28	18.50	18.50	17.50	17.87	2826388
2007-11-29	18.01	19.35	17.88	18.94	3711216
2007-11-30	19.62	20.62	19.62	20.02	5269980
2007-12-03	21.00	21.65	20.18	21.00	4587568
2007-12-04	20.98	21.81	20.80	21.35	3264368
2007-12-05	21.99	22.94	21.45	21.75	3138432
2007-12-06	21.91	22.47	21.33	21.50	1936884
2007-12-07	22.02	22.02	20.08	20.34	2685640
2007-12-10	20.46	21.18	20.18	20.38	1729280
2007-12-11	20.40	21.30	19.65	19.79	1723460
2007-12-12	20.42	20.55	19.75	20.30	1985708
2007-12-13	20.20	20.20	19.20	20.11	1330700
2007-12-14	19.86	20.63	19.65	19.77	1703748
2007-12-17	19.65	19.68	18.05	18.31	3082860
2007-12-18	18.75	19.46	18.10	19.21	2131080
2007-12-19	19.45	19.84	18.86	19.54	1438428
2007-12-20	19.46	19.98	19.24	19.53	1306000
2007-12-21	19.68	21.10	19.66	20.82	1760020
2007-12-24	20.98	21.22	20.47	20.61	771532
2007-12-26	20.86	21.02	20.58	21.02	821092
2007-12-27	21.13	21.18	20.03	20.11	1292900
2007-12-28	20.30	20.63	19.98	19.98	3510760
2007-12-31	20.13	20.25	19.55	20.15	1233312
2008-01-02	20.15	20.25	18.65	19.18	3122332
2008-01-03	19.23	20.00	19.18	19.48	1569076
2008-01-04	19.35	20.79	18.85	20.46	3483784
2008-01-07	20.35	21.50	19.78	21.46	3081672
2008-01-08	21.62	21.62	20.63	20.70	2438200
2008-01-09	20.52	20.52	19.46	20.41	2703632
2008-01-10	20.25	20.88	19.44	20.88	1595208
2008-01-11	20.60	20.62	19.75	19.90	1833116
2008-01-14	20.07	20.87	19.70	20.23	3435684
2008-01-15	19.10	19.30	13.43	15.81	30218848
2008-01-16	16.03	17.28	15.57	16.02	11156888
2008-01-17	15.90	16.93	14.99	15.04	5325272
2008-01-18	15.25	15.53	14.55	14.74	4114852
2008-01-22	13.20	14.06	12.25	13.10	8705604
2008-01-23	12.57	12.95	11.33	12.75	10568092
2008-01-24	12.75	14.50	12.75	14.49	6281960
2008-01-25	14.93	15.50	14.03	14.69	5119928
2008-01-28	14.52	14.52	13.75	14.11	2378620
2008-01-29	14.25	14.50	13.58	13.79	1539348
2008-01-30	13.59	13.64	12.67	13.06	4986464
2008-01-31	12.41	14.50	12.00	14.23	7408340
2008-02-01	14.13	14.87	14.13	14.57	3005116
2008-02-04	14.73	15.44	14.73	15.34	4055672
2008-02-05	15.02	15.11	13.85	14.01	3330648
2008-02-06	14.02	14.71	13.38	13.45	2292220
2008-02-07	13.15	13.93	13.00	13.84	2367952
2008-02-08	13.56	13.98	13.09	13.54	1758624
2008-02-11	13.70	13.95	13.34	13.54	1656600
2008-02-12	13.79	13.94	13.23	13.33	3287892
2008-02-13	13.50	13.67	13.27	13.55	2480520
2008-02-14	13.84	14.89	13.84	14.74	6644616
2008-02-15	14.75	14.75	13.86	14.04	2784088
2008-02-19	14.36	14.62	13.92	14.18	1786252
2008-02-20	14.15	14.62	13.88	14.56	1443540
2008-02-21	14.51	14.78	14.09	14.58	1244496
2008-02-22	14.72	14.75	13.54	14.60	2732008
2008-02-25	14.41	14.51	13.90	14.32	2087300
2008-02-26	14.29	15.30	14.08	15.14	3313540
2008-02-27	14.79	15.81	14.79	15.52	2125440
2008-02-28	15.57	15.96	15.08	15.53	2469688
2008-02-29	15.26	15.88	15.13	15.59	1858640
2008-03-03	15.68	16.85	15.38	16.02	3638328
2008-03-04	16.06	16.06	14.93	15.58	2113812
2008-03-05	15.71	16.10	15.23	15.31	2326044
2008-03-06	15.28	15.57	14.88	14.94	1717356
2008-03-07	14.75	15.09	14.22	14.23	1877440
2008-03-10	14.13	14.33	13.88	14.00	2550660
2008-03-11	14.25	16.00	14.25	15.90	2351156
2008-03-12	16.02	16.02	15.30	15.50	2425956
2008-03-13	15.05	15.50	14.50	15.42	2222396
2008-03-14	15.38	15.88	15.11	15.54	1791956
2008-03-17	15.03	15.28	14.04	15.18	4511292
2008-03-18	15.27	16.23	15.27	16.01	2997976
2008-03-19	16.04	16.25	15.20	15.31	3135804
2008-03-20	15.18	15.58	15.03	15.45	4488364
2008-03-24	15.63	16.64	15.63	16.47	2955064
2008-03-25	16.47	17.49	16.16	16.66	3500760
2008-03-26	16.50	17.05	16.35	16.79	1224796
2008-03-27	16.91	17.13	16.38	16.39	1606296
2008-03-28	16.37	16.64	16.16	16.28	2124636
2008-03-31	16.28	16.50	16.04	16.22	1626632
2008-04-01	16.51	18.02	16.37	17.57	3326208
2008-04-02	17.49	17.70	16.76	16.93	2079240
2008-04-03	16.93	17.09	16.68	17.06	3264760
2008-04-04	17.19	18.25	16.90	18.07	3897616
2008-04-07	18.23	18.23	17.42	17.61	1572496
2008-04-08	17.48	17.63	17.00	17.63	1658096
2008-04-09	17.82	17.82	16.83	16.99	2055808
2008-04-10	17.00	17.48	16.51	17.32	2151160
2008-04-11	17.31	17.34	16.25	16.40	2295148
2008-04-14	16.71	16.71	15.63	15.91	2494484
2008-04-15	15.90	16.19	15.55	16.08	2129608
2008-04-16	15.92	17.25	15.25	16.93	6518940
2008-04-17	17.14	17.57	17.03	17.45	3377836
2008-04-18	17.56	17.78	17.33	17.38	2617740
2008-04-21	17.40	17.63	17.23	17.56	1801280
2008-04-22	17.55	18.00	17.53	17.78	2055456
2008-04-23	18.00	18.12	17.50	18.05	1597820
2008-04-24	18.10	18.62	17.75	18.39	1833456
2008-04-25	18.69	18.69	18.19	18.50	1607328
2008-04-28	18.60	18.69	18.28	18.33	2577008
2008-04-29	18.35	18.69	18.19	18.66	1378308
2008-04-30	18.41	18.98	18.41	18.77	1908428
2008-05-01	18.81	19.38	18.77	19.01	2167476
2008-05-02	19.04	19.38	18.78	18.93	1275928
2008-05-05	18.71	19.20	18.71	19.12	1192288
2008-05-06	19.18	19.18	18.50	18.60	2655444
2008-05-07	18.60	18.60	18.14	18.42	2028176
2008-05-08	18.05	18.80	18.05	18.76	1689184
2008-05-09	18.40	18.48	17.90	18.02	2719416
2008-05-12	18.00	18.00	17.48	17.63	2437780
2008-05-13	17.63	18.26	17.45	18.20	2758572
2008-05-14	18.31	19.59	18.11	19.51	3815824
2008-05-15	19.50	19.50	19.01	19.42	1272928
2008-05-16	19.46	20.25	19.42	20.02	2364188
2008-05-19	20.17	20.40	19.87	19.90	1758292
2008-05-20	20.25	20.25	18.96	19.01	3076428
2008-05-21	18.86	19.50	18.77	19.06	1830616
2008-05-22	19.07	19.07	18.59	18.89	797120
2008-05-23	19.02	19.27	18.28	18.80	996172
2008-05-27	18.85	19.12	18.53	19.08	1255468
2008-05-28	19.04	19.07	18.74	18.98	635764
2008-05-29	19.00	19.00	17.20	17.39	7117284
2008-05-30	17.50	17.62	16.35	16.44	12211144
2008-06-02	16.37	17.88	16.25	17.67	6137608
2008-06-03	17.74	17.75	17.07	17.07	3209416
2008-06-04	17.07	17.62	17.03	17.39	964708
2008-06-05	17.59	17.59	17.20	17.23	1135532
2008-06-06	17.10	17.20	16.26	16.32	2440700
2008-06-09	16.33	16.79	16.33	16.56	1255932
2008-06-10	16.44	16.44	15.56	15.64	2713388
2008-06-11	15.48	15.79	15.00	15.60	2825948
2008-06-12	15.42	15.76	15.38	15.57	2330348
2008-06-13	15.75	16.54	15.58	16.30	1625912
2008-06-16	16.41	16.41	15.57	15.90	2360400
2008-06-17	15.90	16.30	15.80	16.08	1337288
2008-06-18	15.84	16.08	15.66	15.84	920144
2008-06-19	15.74	16.21	15.50	16.13	1545292
2008-06-20	15.96	16.39	15.68	16.20	1512984
2008-06-23	16.27	16.33	14.80	15.28	5650320
2008-06-24	15.13	15.50	14.95	15.06	3780108
2008-06-25	14.90	15.75	14.90	15.46	1888252
2008-06-26	15.35	15.68	14.94	15.06	1696528
2008-06-27	14.69	15.02	14.58	14.74	3407516
2008-06-30	14.50	15.00	14.50	14.61	2381876
2008-07-01	14.47	14.47	13.25	13.75	5257708
2008-07-02	13.49	13.91	13.26	13.68	3674868
2008-07-03	13.63	14.72	13.63	14.39	2921892
2008-07-07	14.50	15.81	14.24	15.44	4867648
2008-07-08	15.39	16.13	15.18	15.98	3249700
2008-07-09	16.02	16.57	15.90	16.10	2305468
2008-07-10	15.85	16.10	15.19	15.49	2255468
2008-07-11	15.14	15.91	14.77	15.80	2999336
2008-07-14	16.00	16.28	15.63	15.89	1965616
2008-07-15	15.65	15.84	15.01	15.68	2242928
2008-07-16	15.70	17.25	15.50	17.11	3070716
2008-07-17	16.69	18.76	16.36	18.24	5401236
2008-07-18	18.27	18.69	17.73	18.49	1897076
2008-07-21	18.41	19.12	18.05	18.63	1712060
2008-07-22	18.25	18.63	18.12	18.50	3603992
2008-07-23	18.50	19.19	18.25	18.95	2977184
2008-07-24	19.12	19.16	18.50	18.76	2178868
2008-07-25	18.42	19.00	18.42	18.58	1547272
2008-07-28	18.98	18.98	18.01	18.10	935876
2008-07-29	18.34	18.70	18.08	18.62	2692968
2008-07-30	18.62	18.75	18.38	18.57	1177580
2008-07-31	18.65	18.71	17.05	17.50	3532364
2008-08-01	17.33	17.75	16.88	17.57	1836248
2008-08-04	17.39	17.39	16.81	17.19	1040432
2008-08-05	17.25	17.63	16.93	17.08	953652
2008-08-06	17.27	18.55	16.90	18.48	2026484
2008-08-07	18.05	18.70	18.04	18.44	1375832
2008-08-08	18.09	18.96	18.03	18.57	940640
2008-08-11	18.37	18.63	18.10	18.19	835316
2008-08-12	18.04	18.16	17.33	17.53	849196
2008-08-13	17.50	17.50	16.91	17.36	1159360
2008-08-14	17.25	18.37	17.12	18.19	1237760
2008-08-15	18.27	18.82	18.05	18.48	2025548
2008-08-18	18.59	19.17	18.05	18.18	1980096
2008-08-19	17.82	17.95	17.30	17.95	758544
2008-08-20	18.00	18.49	17.64	18.39	1232376
2008-08-21	18.53	18.80	18.02	18.72	1074064
2008-08-22	19.00	19.73	18.73	19.46	2703628
2008-08-25	19.61	19.61	18.65	18.78	2810156
2008-08-26	18.78	18.98	18.55	18.83	1075816
2008-08-27	18.93	18.93	18.17	18.38	2108552
2008-08-28	18.45	18.45	18.13	18.38	905536
2008-08-29	18.35	18.73	18.18	18.53	1468560
2008-09-02	18.95	19.11	18.58	18.78	1381384
2008-09-03	18.69	18.69	17.45	17.71	2490316
2008-09-04	17.38	17.57	16.86	17.27	5111344
2008-09-05	16.94	17.15	16.01	16.89	3733900
2008-09-08	17.66	17.66	16.75	17.22	2484692
2008-09-09	17.29	17.29	16.07	16.07	2452016
2008-09-10	16.21	16.55	15.88	16.33	2095508
2008-09-11	16.15	16.26	15.62	16.17	1338012
2008-09-12	15.90	17.25	15.90	17.09	1714792
2008-09-15	16.78	17.00	16.00	16.82	2957008
2008-09-16	16.31	17.95	16.23	17.81	3314160
2008-09-17	17.22	17.60	16.26	16.72	3963348
2008-09-18	16.45	17.50	16.01	16.25	3340912
2008-09-19	17.46	18.63	16.50	18.24	3848320
2008-09-22	18.28	18.28	17.22	17.26	962740
2008-09-23	17.04	17.50	16.76	16.89	1089712
2008-09-24	16.90	17.45	16.55	17.01	1244296
2008-09-25	17.00	17.18	16.79	17.08	1081956
2008-09-26	16.88	17.03	16.36	16.57	2164436
2008-09-29	16.59	16.59	14.50	15.13	3822724
2008-09-30	15.31	16.21	15.28	16.06	2059764
2008-10-01	15.65	16.16	15.51	15.95	2153832
2008-10-02	15.86	15.86	14.96	15.08	2063448
2008-10-03	15.25	15.64	14.74	14.80	1984740
2008-10-06	14.06	15.00	13.40	14.90	3625560
2008-10-07	14.93	15.16	13.75	13.78	2006044
2008-10-08	13.27	14.58	13.25	13.75	4580236
2008-10-09	14.14	14.41	13.63	13.75	2255980
2008-10-10	12.75	13.72	12.75	13.23	4604036
2008-10-13	13.76	15.28	13.38	15.28	3365948
2008-10-14	15.78	15.93	14.63	15.14	2649428
2008-10-15	14.92	14.92	14.07	14.28	2175904
2008-10-16	14.28	14.81	13.31	14.49	2865996
2008-10-17	14.20	15.25	13.87	14.43	2193768
2008-10-20	15.44	16.16	14.43	14.96	4988596
2008-10-21	14.63	15.73	14.50	15.63	2811692
2008-10-22	15.44	15.46	14.40	14.85	3885304
2008-10-23	14.64	15.30	13.32	13.93	6013680
2008-10-24	12.89	13.39	12.51	12.84	4934720
2008-10-27	12.53	12.84	11.39	11.46	4021100
2008-10-28	11.92	12.74	11.60	12.65	4902428
2008-10-29	12.59	15.19	12.55	14.22	7340800
2008-10-30	14.55	15.31	14.03	15.19	4944208
2008-10-31	14.50	15.99	14.50	15.99	3533220
2008-11-03	16.00	16.14	15.46	15.88	1691904
2008-11-04	16.14	16.17	14.45	14.93	5148320
2008-11-05	14.66	14.83	13.69	13.92	3204136
2008-11-06	14.03	14.03	13.08	13.51	2262864
2008-11-07	13.80	14.59	13.38	13.75	2288268
2008-11-10	14.53	14.61	13.98	14.35	3663772
2008-11-11	14.29	14.29	13.37	13.96	2847872
2008-11-12	13.71	13.85	13.26	13.36	2380416
2008-11-13	13.19	13.80	12.88	13.68	2547436
2008-11-14	13.51	14.40	13.38	13.71	1776996
2008-11-17	13.53	13.90	13.21	13.48	1899296
2008-11-18	13.27	13.40	11.77	12.38	5581812
2008-11-19	12.46	12.46	11.41	11.51	2548992
2008-11-20	11.26	11.26	9.81	9.93	5071288
2008-11-21	10.50	10.78	9.75	9.99	7025972
2008-11-24	10.24	11.69	10.19	11.01	5470328
2008-11-25	11.22	12.28	11.16	12.09	3325880
2008-11-26	12.28	13.20	12.05	12.77	5160492
2008-11-28	12.84	13.19	12.82	12.90	824768
2008-12-01	12.73	12.73	11.78	11.89	2574308
2008-12-02	12.32	12.32	11.23	11.56	2975216
2008-12-03	11.13	12.34	11.01	11.89	3351768
2008-12-04	11.77	12.46	11.52	12.03	2228300
2008-12-05	11.84	12.50	11.61	12.44	2443664
2008-12-08	12.98	13.70	12.98	13.16	3285920
2008-12-09	12.87	13.74	12.74	12.82	2229804
2008-12-10	13.05	13.85	12.89	13.81	2601244
2008-12-11	13.51	13.78	13.05	13.20	1531816
2008-12-12	12.84	13.16	12.65	13.15	1390980
2008-12-15	13.40	13.40	12.33	12.63	2034488
2008-12-16	12.75	13.44	12.69	13.25	1682276
2008-12-17	13.05	13.73	13.05	13.53	2323136
2008-12-18	13.37	13.75	12.93	13.25	1522576
2008-12-19	13.24	13.38	12.98	13.17	1476052
2008-12-22	13.25	13.25	12.14	12.39	1894352
2008-12-23	12.39	12.69	12.28	12.51	1778516
2008-12-24	12.35	12.88	12.35	12.70	890480
2008-12-26	12.70	13.06	12.69	12.92	1333704
2008-12-29	12.88	13.13	12.69	12.84	1358428
2008-12-30	12.90	13.45	12.87	13.45	1100696
2008-12-31	13.66	14.07	13.64	13.73	1996196
2009-01-02	13.94	14.18	13.67	14.07	1078432
2009-01-05	14.25	14.37	13.61	13.85	2065028
2009-01-06	13.84	13.95	13.03	13.03	3093900
2009-01-07	12.75	12.75	11.80	11.96	4188204
2009-01-08	11.96	12.07	11.75	12.02	2310896
2009-01-09	12.25	12.65	12.00	12.25	2092576
2009-01-12	12.07	12.38	12.07	12.22	1548696
2009-01-13	12.50	13.13	12.35	13.03	3084692
2009-01-14	12.54	13.00	12.51	12.87	2355788
2009-01-15	12.65	13.75	12.56	13.62	3742516
2009-01-16	13.77	13.96	12.89	13.53	2402020
2009-01-20	13.38	13.50	12.06	12.60	3151344
2009-01-21	12.93	13.09	12.47	12.78	3573060
2009-01-22	12.98	12.98	12.47	12.57	2269368
2009-01-23	12.34	12.78	12.34	12.58	1653252
2009-01-26	12.80	12.80	12.29	12.33	2557736
2009-01-27	12.47	12.65	12.30	12.54	1036896
2009-01-28	12.67	12.93	12.42	12.67	1621052
2009-01-29	12.63	12.71	12.30	12.39	1301488
2009-01-30	12.39	12.53	11.90	11.96	1957584
2009-02-02	11.97	12.58	11.77	12.48	1654396
2009-02-03	12.51	13.33	12.38	13.12	2931128
2009-02-04	13.24	13.63	13.12	13.50	3004852
2009-02-05	13.45	13.50	12.78	13.00	3575680
2009-02-06	12.98	13.76	12.97	13.71	2599968
2009-02-09	13.67	13.67	13.23	13.53	1416148
2009-02-10	13.36	14.31	13.09	13.97	2928500
2009-02-11	14.08	14.22	13.16	13.28	4166712
2009-02-12	10.50	10.83	9.51	10.24	22160676
2009-02-13	10.25	10.99	10.23	10.29	7985964
2009-02-17	10.11	10.44	9.73	10.23	5179948
2009-02-18	10.30	10.58	10.10	10.28	3598492
2009-02-19	10.52	10.73	10.23	10.27	3898616
2009-02-20	10.25	10.82	10.25	10.78	3086256
2009-02-23	10.81	11.26	10.55	11.20	4742288
2009-02-24	11.25	11.28	10.70	11.01	3081580
2009-02-25	10.82	11.15	10.82	11.02	2601040
2009-02-26	11.06	11.13	10.71	11.03	3049960
2009-02-27	10.68	11.37	10.68	11.19	1942096
2009-03-02	10.80	11.12	10.29	10.38	2017660
2009-03-03	10.51	10.78	10.41	10.63	2448648
2009-03-04	10.89	11.09	10.79	10.80	2702200
2009-03-05	10.48	10.85	10.32	10.50	1741312
2009-03-06	10.39	10.59	10.25	10.53	2518968
2009-03-09	10.22	10.50	10.22	10.33	1783572
2009-03-10	10.29	11.10	10.29	11.07	2257996
2009-03-11	10.76	11.25	10.75	11.10	1474772
2009-03-12	11.04	11.69	10.98	11.62	2151408
2009-03-13	11.51	11.79	11.25	11.75	2224772
2009-03-16	11.75	11.76	11.05	11.40	3180484
2009-03-17	11.25	11.70	11.25	11.49	2254484
2009-03-18	11.49	11.88	11.38	11.83	1501240
2009-03-19	11.83	12.05	11.62	11.67	1774916
2009-03-20	11.60	11.88	11.56	11.84	1823476
2009-03-23	12.01	12.45	11.90	12.38	1918212
2009-03-24	12.20	13.17	12.20	12.82	2960812
2009-03-25	12.99	13.42	12.63	12.82	2484368
2009-03-26	12.79	13.15	12.75	13.07	1662664
2009-03-27	13.05	13.09	12.63	13.01	2107472
2009-03-30	12.84	12.84	12.34	12.69	2526704
2009-03-31	12.75	13.00	12.46	12.56	2392524
2009-04-01	12.16	12.61	12.12	12.55	1464460
2009-04-02	12.86	13.35	12.71	13.21	2377464
2009-04-03	13.42	13.42	12.80	13.15	1546056
2009-04-06	13.09	13.25	13.03	13.18	1165024
2009-04-07	13.03	13.14	12.85	12.98	1830768
2009-04-08	12.97	13.22	12.81	13.08	1409300
2009-04-09	13.25	13.37	13.01	13.17	1746268
2009-04-13	13.19	13.58	13.05	13.09	1468844
2009-04-14	13.04	13.67	13.02	13.35	3494464
2009-04-15	13.38	13.51	12.43	12.58	3069248
2009-04-16	12.61	12.81	11.76	12.36	7843016
2009-04-17	12.46	13.18	12.35	12.91	3171472
2009-04-20	12.59	12.87	12.56	12.81	3945428
2009-04-21	12.76	13.25	12.41	13.21	4044748
2009-04-22	12.92	13.22	12.71	13.00	3294004
2009-04-23	13.04	13.13	12.75	12.97	3845976
2009-04-24	12.96	13.75	12.96	13.62	2476884
2009-04-27	13.54	13.75	13.29	13.42	1309628
2009-04-28	13.37	13.41	12.97	13.04	1874096
2009-04-29	13.22	13.38	12.78	12.88	2981696
2009-04-30	13.15	13.49	12.97	13.25	4948860
2009-05-01	13.18	13.34	13.00	13.18	1679416
2009-05-04	13.44	14.16	13.30	14.12	3337952
2009-05-05	14.00	14.28	13.60	14.23	3256084
2009-05-06	14.19	14.31	13.91	14.07	3723904
2009-05-07	14.13	14.26	13.78	14.03	2378356
2009-05-08	13.99	14.11	13.28	13.41	3176092
2009-05-11	13.13	13.68	13.13	13.33	1735276
2009-05-12	13.39	13.49	13.22	13.37	990268
2009-05-13	13.32	13.41	13.20	13.25	2052864
2009-05-14	13.30	13.51	13.18	13.30	1443824
2009-05-15	13.24	13.30	12.70	12.82	3132152
2009-05-18	12.82	13.45	12.74	13.36	2116120
2009-05-19	13.41	13.72	13.16	13.60	1299900
2009-05-20	13.72	14.28	13.60	14.01	2163776
2009-05-21	13.82	14.35	13.78	13.93	3012240
2009-05-22	14.12	14.12	13.50	13.56	1017496
2009-05-26	13.55	13.87	13.49	13.76	1372548
2009-05-27	13.40	14.36	13.40	14.09	2929220
2009-05-28	14.09	14.09	13.72	13.80	858144
2009-05-29	13.92	13.92	13.62	13.74	1102356
2009-06-01	13.75	15.00	13.75	14.77	2613516
2009-06-02	14.60	14.91	14.35	14.81	1671756
2009-06-03	14.63	14.99	14.45	14.51	2254984
2009-06-04	14.60	14.67	14.15	14.53	3458272
2009-06-05	14.63	14.66	14.38	14.51	1885868
2009-06-08	14.52	14.52	14.13	14.35	1507548
2009-06-09	14.29	15.04	14.23	14.89	3037352
2009-06-10	14.81	15.94	14.81	15.28	6992664
2009-06-11	15.25	15.38	15.05	15.22	1991500
2009-06-12	15.00	15.23	14.95	15.17	1521572
2009-06-15	15.17	15.20	14.83	15.13	1624972
2009-06-16	15.13	15.53	15.06	15.28	2115808
2009-06-17	15.23	16.09	15.20	15.98	2969368
2009-06-18	15.83	16.04	15.77	15.88	1540740
2009-06-19	15.89	16.03	15.81	15.86	2541244
2009-06-22	15.82	15.94	15.68	15.88	2246840
2009-06-23	16.10	16.10	15.50	15.52	1790908
2009-06-24	15.50	15.92	15.44	15.57	1131708
2009-06-25	15.65	16.07	15.53	16.00	1212252
2009-06-26	15.97	16.39	15.76	16.31	2451224
2009-06-29	16.27	16.51	16.02	16.33	1119456
2009-06-30	16.49	16.91	16.49	16.84	2165624
2009-07-01	16.75	16.99	16.26	16.29	1395964
2009-07-02	16.25	16.29	15.84	15.97	801132
2009-07-06	15.78	15.87	15.49	15.56	1130352
2009-07-07	15.38	15.64	15.24	15.27	1160952
2009-07-08	15.27	15.55	15.25	15.33	1709500
2009-07-09	15.59	15.62	15.14	15.48	834680
2009-07-10	15.38	15.76	15.38	15.56	769004
2009-07-13	15.64	15.68	15.11	15.22	1787568
2009-07-14	15.39	15.82	15.37	15.73	1152660
2009-07-15	15.85	15.89	15.66	15.86	1588892
2009-07-16	15.96	16.00	15.82	15.91	636900
2009-07-17	15.98	15.98	15.73	15.75	1443572
2009-07-20	15.88	16.08	15.85	15.99	2375032
2009-07-21	15.76	16.79	15.34	16.75	4527928
2009-07-22	16.58	16.96	16.38	16.82	2032356
2009-07-23	16.82	17.18	16.58	17.15	2058608
2009-07-24	16.92	17.55	16.92	17.50	1949800
2009-07-27	17.62	17.89	17.50	17.68	1508680
2009-07-28	17.71	17.71	17.36	17.44	1155712
2009-07-29	17.21	17.59	17.21	17.52	1182748
2009-07-30	17.67	18.10	17.60	18.06	1108568
2009-07-31	18.05	18.55	18.05	18.38	1529660
2009-08-03	18.38	18.44	17.91	18.23	1618220
2009-08-04	18.29	18.61	17.93	18.58	1786248
2009-08-05	18.63	18.75	18.45	18.58	1351776
2009-08-06	18.58	18.58	18.22	18.29	411712
2009-08-07	18.19	18.95	18.19	18.86	1117844
2009-08-10	18.94	19.03	18.33	18.39	1637504
2009-08-11	18.33	18.47	18.25	18.28	1023504
2009-08-12	18.20	18.55	18.13	18.32	553460
2009-08-13	18.36	18.36	18.03	18.11	572400
2009-08-14	18.11	18.13	17.89	18.03	899868
2009-08-17	17.75	17.86	17.32	17.63	1899056
2009-08-18	17.86	18.00	17.60	17.90	526380
2009-08-19	17.82	18.07	17.80	17.97	805680
2009-08-20	18.00	18.54	18.00	18.52	902000
2009-08-21	18.71	19.11	18.64	18.90	1596648
2009-08-24	19.05	19.05	18.57	18.58	1019700
2009-08-25	18.68	18.75	18.01	18.02	1551908
2009-08-26	18.08	18.27	17.90	18.19	730896
2009-08-27	18.19	18.25	17.94	18.09	851256
2009-08-28	18.09	18.09	17.55	17.64	1056928
2009-08-31	17.49	17.70	17.27	17.66	814412
2009-09-01	17.62	17.66	16.77	16.89	1861636
2009-09-02	16.76	17.34	16.69	17.12	1092220
2009-09-03	17.40	17.70	17.24	17.64	991308
2009-09-04	17.86	17.92	17.45	17.54	793628
2009-09-08	17.56	17.63	17.30	17.47	897396
2009-09-09	17.39	17.91	17.25	17.90	1286516
2009-09-10	17.88	18.29	17.88	18.21	1064088
2009-09-11	18.12	18.69	18.12	18.56	1135312
2009-09-14	18.47	18.75	18.47	18.69	563560
2009-09-15	18.58	18.81	18.52	18.76	731580
2009-09-16	18.77	19.17	18.68	19.14	832528
2009-09-17	19.13	19.38	19.01	19.27	1284252
2009-09-18	19.33	19.63	19.13	19.62	753744
2009-09-21	19.50	20.53	19.36	20.38	2534944
2009-09-22	20.46	21.24	20.16	20.93	3520824
2009-09-23	21.00	21.00	20.39	20.42	1282720
2009-09-24	20.42	20.63	19.78	19.90	1240864
2009-09-25	19.82	19.86	19.16	19.30	1942700
2009-09-28	19.23	19.65	19.21	19.34	1184984
2009-09-29	18.78	20.44	18.78	20.12	3487112
2009-09-30	20.14	20.48	19.63	20.11	943644
2009-10-01	20.04	20.12	19.47	19.56	1099076
2009-10-02	19.50	19.91	19.44	19.69	742404
2009-10-05	19.58	19.85	19.38	19.52	738800
2009-10-06	19.71	20.38	19.58	20.23	1063484
2009-10-07	20.32	20.80	20.18	20.71	1137324
2009-10-08	20.87	20.92	20.25	20.80	3938248
2009-10-09	20.77	20.92	20.31	20.66	825880
2009-10-12	20.55	21.03	20.55	20.73	473016
2009-10-13	20.78	20.87	20.47	20.54	1199456
2009-10-14	20.75	20.85	20.33	20.45	1340872
2009-10-15	20.49	20.79	20.31	20.41	704196
2009-10-16	20.40	20.45	20.04	20.04	687080
2009-10-19	20.20	20.33	19.86	20.33	2059032
2009-10-20	18.72	18.75	17.52	18.38	8917072
2009-10-21	18.39	18.87	18.33	18.39	2338684
2009-10-22	18.27	18.30	17.96	18.22	1829112
2009-10-23	18.25	18.36	17.97	18.08	1206156
2009-10-26	18.08	18.25	17.93	17.99	1313816
2009-10-27	17.90	18.09	17.60	17.82	1117556
2009-10-28	17.74	17.88	17.65	17.74	1245676
2009-10-29	17.82	18.13	17.75	17.83	2207776
2009-10-30	17.83	18.02	17.45	17.46	1601564
2009-11-02	17.43	17.49	16.48	16.95	2883008
2009-11-03	16.78	16.91	16.58	16.82	2291248
2009-11-04	17.02	17.46	16.95	17.29	1121104
2009-11-05	17.44	17.75	17.39	17.69	755820
2009-11-06	17.57	17.76	17.45	17.58	1386964
2009-11-09	17.80	17.94	17.49	17.55	1001296
2009-11-10	17.48	17.94	17.48	17.76	1797180
2009-11-11	17.88	18.04	17.75	18.00	650676
2009-11-12	17.87	18.55	17.87	18.31	1203544
2009-11-13	18.45	18.72	18.12	18.26	990640
2009-11-16	18.34	18.58	18.05	18.14	1423880
2009-11-17	18.11	18.45	18.05	18.42	651872
2009-11-18	18.38	18.42	18.13	18.27	798800
2009-11-19	18.11	18.29	18.01	18.18	773244
2009-11-20	18.14	18.21	18.01	18.20	735132
2009-11-23	18.40	18.40	18.13	18.23	863080
2009-11-24	18.11	18.13	17.93	17.96	1163744
2009-11-25	17.84	18.04	17.84	17.98	1129704
2009-11-27	17.65	17.86	17.54	17.70	536732
2009-11-30	17.71	17.91	17.58	17.83	894724
2009-12-01	17.88	18.10	17.80	17.90	591968
2009-12-02	17.89	18.36	17.89	18.25	1440696
2009-12-03	18.34	18.46	18.21	18.26	1092376
2009-12-04	18.44	18.49	18.18	18.21	1173884
2009-12-07	18.28	18.52	18.11	18.20	1177680
2009-12-08	18.10	18.43	17.94	18.03	682008
2009-12-09	18.00	18.19	17.89	18.11	754368
2009-12-10	18.36	19.50	18.26	19.33	2817704
2009-12-11	19.38	19.57	19.03	19.16	608788
2009-12-14	19.30	19.43	19.15	19.32	648440
2009-12-15	19.31	19.50	19.04	19.13	1270004
2009-12-16	19.04	19.51	19.04	19.24	935232
2009-12-17	19.25	19.25	18.47	18.50	1934164
2009-12-18	18.44	18.78	18.44	18.63	972820
2009-12-21	18.79	19.19	18.69	19.07	1263436
2009-12-22	18.98	19.37	18.98	19.15	746424
2009-12-23	19.34	19.35	18.72	18.86	1143548
2009-12-24	19.08	19.08	18.88	18.94	216424
2009-12-28	19.01	19.50	19.01	19.48	718140
2009-12-29	19.50	19.83	19.45	19.70	1267280
2009-12-30	19.37	19.62	18.96	19.00	961800
2009-12-31	19.18	19.19	18.85	18.90	368760
2010-01-04	19.16	19.26	18.74	18.81	1278468
2010-01-05	18.88	19.24	18.86	19.17	765108
2010-01-06	19.29	19.78	19.17	19.67	2187660
2010-01-07	19.74	20.00	19.65	19.99	1384784
2010-01-08	19.63	20.00	19.59	19.92	1402968
2010-01-11	19.79	19.91	19.34	19.68	1044820
2010-01-12	19.50	19.75	19.37	19.44	837612
2010-01-13	19.45	19.75	19.44	19.73	715524
2010-01-14	19.63	19.86	19.42	19.48	1123284
2010-01-15	19.39	19.43	17.86	18.03	8467540
2010-01-19	17.42	20.00	17.42	19.84	13961168
2010-01-20	18.98	19.23	18.52	19.11	7224148
2010-01-21	18.95	19.36	18.87	19.11	2776740
2010-01-22	19.09	19.09	18.65	18.70	1847908
2010-01-25	18.75	18.75	18.56	18.67	1429132
2010-01-26	18.51	18.68	18.31	18.32	3675744
2010-01-27	18.27	18.30	17.36	17.83	3942984
2010-01-28	18.11	18.11	17.39	17.44	1599776
2010-01-29	17.39	17.49	16.94	17.00	2822660
2010-02-01	16.91	17.27	16.85	17.25	769564
2010-02-02	17.27	17.70	17.20	17.62	842168
2010-02-03	17.70	17.98	17.70	17.86	771152
2010-02-04	17.82	17.85	17.35	17.36	2628660
2010-02-05	17.60	17.89	16.91	17.25	1884392
2010-02-08	17.31	17.33	16.77	16.83	1144636
2010-02-09	17.03	17.08	16.58	16.67	1911640
2010-02-10	16.83	17.16	16.76	17.07	1194072
2010-02-11	17.01	17.41	16.87	17.26	1011624
2010-02-12	17.14	17.55	16.95	17.49	1488096
2010-02-16	17.63	17.93	17.48	17.88	874448
2010-02-17	18.01	18.09	17.85	18.05	1088728
2010-02-18	18.01	18.27	17.96	18.15	890320
2010-02-19	17.87	18.50	17.87	18.27	1066160
2010-02-22	18.31	18.74	18.31	18.48	1223176
2010-02-23	18.56	19.23	18.56	19.04	2179152
2010-02-24	18.58	19.20	18.46	19.17	1604960
2010-02-25	18.87	19.83	18.62	19.77	3739448
2010-02-26	19.61	19.63	19.35	19.55	2222696
2010-03-01	19.45	19.75	19.45	19.66	1440804
2010-03-02	19.63	19.93	19.63	19.73	929884
2010-03-03	19.78	19.87	19.35	19.57	779580
2010-03-04	19.45	19.55	19.11	19.14	4034176
2010-03-05	19.25	19.50	19.19	19.25	958616
2010-03-08	19.29	19.50	19.04	19.25	1959656
2010-03-09	19.13	19.49	19.13	19.33	1295120
2010-03-10	19.35	20.34	19.35	20.06	3189516
2010-03-11	20.00	20.57	19.91	20.51	1803060
2010-03-12	20.69	21.49	20.61	21.41	3221112
2010-03-15	21.32	21.53	20.68	20.88	1715164
2010-03-16	20.90	21.32	20.88	21.25	981444
2010-03-17	21.27	22.00	21.27	21.98	2668948
2010-03-18	21.97	22.13	21.19	21.26	3160608
2010-03-19	21.34	21.58	21.13	21.28	692720
2010-03-22	21.25	21.79	21.21	21.73	1108316
2010-03-23	21.70	22.02	21.70	21.99	1826160
2010-03-24	21.88	21.94	21.43	21.44	1209112
2010-03-25	21.48	21.65	21.29	21.42	912208
2010-03-26	21.33	21.53	21.10	21.25	657780
2010-03-29	21.39	21.72	21.28	21.68	867324
2010-03-30	21.75	21.85	21.41	21.67	518416
2010-03-31	21.57	21.86	21.30	21.38	694984
2010-04-01	21.38	21.48	21.19	21.48	750104
2010-04-05	21.70	22.20	21.63	22.09	1140220
2010-04-06	22.18	22.50	22.03	22.46	1732516
2010-04-07	22.56	22.56	22.01	22.01	1133004
2010-04-08	22.00	22.00	21.75	21.96	586712
2010-04-09	22.27	22.30	22.00	22.10	421612
2010-04-12	22.33	22.33	22.04	22.10	256496
2010-04-13	21.99	22.58	21.99	22.51	2845932
2010-04-14	22.53	23.60	22.52	23.30	3605548
2010-04-15	23.23	23.45	23.23	23.27	1551900
2010-04-16	23.15	23.17	22.48	22.65	2079864
2010-04-19	22.30	23.04	22.30	23.00	2457580
2010-04-20	23.60	25.16	23.58	24.96	5166084
2010-04-21	24.50	24.70	24.06	24.10	4375772
2010-04-22	23.91	24.23	23.75	24.06	1785868
2010-04-23	24.00	24.02	23.76	23.89	2685984
2010-04-26	23.85	24.00	23.76	23.91	847020
2010-04-27	23.79	23.99	23.48	23.55	1507140
2010-04-28	23.79	23.79	23.34	23.52	990884
2010-04-29	23.75	23.76	23.27	23.37	779696
2010-04-30	23.31	23.62	23.31	23.39	575000
2010-05-03	23.45	23.79	23.29	23.78	994384
2010-05-04	23.75	23.78	23.48	23.61	1409392
2010-05-05	23.35	23.38	22.68	22.76	1443500
2010-05-06	22.61	22.90	21.50	22.37	1471096
2010-05-07	22.38	22.38	21.56	21.82	1307644
2010-05-10	22.47	23.45	22.47	23.33	1514336
2010-05-11	23.40	23.40	22.84	22.97	600620
2010-05-12	22.85	23.57	22.85	23.52	563168
2010-05-13	23.51	23.59	23.23	23.29	495836
2010-05-14	23.30	23.51	23.01	23.20	674680
2010-05-17	23.37	23.44	22.56	23.39	1220308
2010-05-18	23.58	23.92	23.13	23.34	637612
2010-05-19	23.18	23.48	22.61	22.91	1142104
2010-05-20	22.52	22.81	21.84	21.84	891400
2010-05-21	21.82	22.43	21.29	22.16	831448
2010-05-24	22.20	22.84	22.20	22.54	880436
2010-05-25	21.92	22.16	21.54	22.15	1885280
2010-05-26	22.12	23.00	21.78	21.92	1324700
2010-05-27	22.09	23.05	22.09	23.05	1356856
2010-05-28	22.88	23.14	22.72	22.92	796284
2010-06-01	22.84	23.05	22.64	22.64	614636
2010-06-02	22.80	22.87	22.43	22.49	1554440
2010-06-03	22.67	23.89	22.42	23.86	3165480
2010-06-04	23.78	24.17	23.29	23.39	1086608
2010-06-07	23.27	23.33	22.77	22.81	832776
2010-06-08	22.84	22.94	22.09	22.44	1698576
2010-06-09	22.52	22.90	22.29	22.34	853592
2010-06-10	22.57	23.01	22.51	22.97	564224
2010-06-11	22.85	23.28	22.82	23.18	385996
2010-06-14	23.49	23.99	23.37	23.84	1386048
2010-06-15	23.85	24.75	23.84	24.73	1276788
2010-06-16	24.68	25.63	24.68	25.13	2593680
2010-06-17	25.28	25.34	24.70	24.97	569224
2010-06-18	25.08	25.48	24.98	25.34	1238224
2010-06-21	25.67	25.75	25.18	25.66	1732520
2010-06-22	25.75	25.94	24.65	24.75	1027500
2010-06-23	24.92	25.07	24.42	24.88	707456
2010-06-24	24.52	24.79	24.21	24.31	1580212
2010-06-25	24.44	25.19	24.24	25.19	762940
2010-06-28	25.07	25.89	24.98	25.65	1020108
2010-06-29	25.16	25.16	23.65	23.74	2139320
2010-06-30	23.75	23.94	23.25	23.30	1707800
2010-07-01	23.44	23.45	22.75	23.09	1858612
2010-07-02	23.03	23.12	22.78	22.98	563008
2010-07-06	23.49	23.64	22.97	23.22	555488
2010-07-07	23.45	24.09	23.19	24.07	1710304
2010-07-08	24.08	24.69	24.08	24.68	835268
2010-07-09	24.68	25.50	24.68	25.38	955956
2010-07-12	25.45	25.61	24.72	24.82	761164
2010-07-13	25.09	25.30	24.75	24.90	780348
2010-07-14	24.88	25.30	24.87	24.92	1039180
2010-07-15	24.88	24.88	24.27	24.51	1290288
2010-07-16	24.50	24.76	24.39	24.41	1510536
2010-07-19	23.88	24.26	23.39	24.20	2867320
2010-07-20	23.56	24.38	23.50	24.38	1583784
2010-07-21	24.18	24.60	23.65	23.76	1397576
2010-07-22	23.78	24.06	23.67	23.89	1046192
2010-07-23	23.27	24.68	23.26	24.49	1626932
2010-07-26	24.51	24.92	23.81	24.15	1041636
2010-07-27	24.42	24.42	23.81	24.07	491892
2010-07-28	24.19	24.19	23.75	23.82	595720
2010-07-29	24.23	24.69	23.76	23.92	1024536
2010-07-30	23.51	24.50	23.51	24.45	776100
2010-08-02	24.88	24.95	24.41	24.64	843988
2010-08-03	24.56	24.74	24.32	24.55	455000
2010-08-04	24.40	24.69	24.36	24.65	614276
2010-08-05	24.59	25.00	24.56	24.86	1037720
2010-08-06	24.64	25.24	24.55	25.22	1365832
2010-08-09	25.09	25.36	24.95	25.20	798844
2010-08-10	24.75	25.04	24.50	24.76	935664
2010-08-11	24.42	24.51	24.19	24.31	615104
2010-08-12	23.98	24.20	23.92	24.02	791988
2010-08-13	24.02	24.08	23.76	23.93	485388
2010-08-16	23.68	24.09	23.57	24.02	492692
2010-08-17	24.22	24.36	24.04	24.16	518316
2010-08-18	23.93	24.32	23.90	24.22	658664
2010-08-19	24.25	24.61	24.19	24.55	821584
2010-08-20	24.55	25.29	24.47	25.23	874148
2010-08-23	25.32	25.43	25.18	25.21	738136
2010-08-24	24.79	25.33	24.76	25.20	684520
2010-08-25	25.04	25.73	24.97	25.44	1147552
2010-08-26	25.30	25.60	25.13	25.19	1322768
2010-08-27	25.18	25.43	24.93	25.18	1437556
2010-08-30	25.18	25.47	24.87	24.87	712164
2010-08-31	24.82	25.05	24.51	24.65	740860
2010-09-01	24.98	25.17	24.83	25.02	1014856
2010-09-02	24.92	25.17	24.92	25.13	1645476
2010-09-03	25.48	26.15	25.33	25.75	1259504
2010-09-07	25.71	25.85	25.36	25.37	698776
2010-09-08	25.59	25.72	25.44	25.70	463020
2010-09-09	25.79	25.85	25.31	25.42	828868
2010-09-10	25.60	25.76	25.24	25.51	753664
2010-09-13	25.62	25.69	25.28	25.50	1384716
2010-09-14	25.50	25.68	25.20	25.54	553788
2010-09-15	25.28	26.10	25.28	25.96	685060
2010-09-16	25.95	26.26	25.87	26.11	732716
2010-09-17	26.11	26.68	26.11	26.51	2367804
2010-09-20	26.72	27.45	26.58	27.44	1204484
2010-09-21	27.40	27.80	27.12	27.70	1374752
2010-09-22	27.83	27.97	27.65	27.92	650852
2010-09-23	27.82	29.07	27.82	28.32	2596160
2010-09-24	23.69	25.00	23.17	24.79	10913608
2010-09-27	24.88	25.00	23.39	23.42	4139160
2010-09-28	23.43	23.88	23.31	23.80	3041228
2010-09-29	23.96	24.34	23.68	24.30	1920108
2010-09-30	24.56	24.73	24.19	24.40	2275312
2010-10-01	24.43	24.66	24.25	24.64	1497368
2010-10-04	24.40	24.77	24.06	24.13	1132096
2010-10-05	23.62	23.81	22.70	23.22	4901700
2010-10-06	23.11	23.36	22.28	22.56	4608988
2010-10-07	22.77	23.16	22.58	22.71	1988460
2010-10-08	22.83	22.91	22.22	22.26	1588940
2010-10-11	22.39	23.21	22.30	22.79	2318436
2010-10-12	22.65	22.82	22.16	22.41	1417488
2010-10-13	22.60	22.99	22.52	22.77	2443524
2010-10-14	22.44	22.77	21.88	22.71	2337704
2010-10-15	22.75	22.92	22.35	22.88	1411032
2010-10-18	23.44	24.61	23.29	23.52	3241472
2010-10-19	23.42	23.70	23.25	23.36	1794764
2010-10-20	23.66	23.77	23.39	23.59	1492716
2010-10-21	23.50	23.78	23.29	23.57	741524
2010-10-22	23.42	24.69	23.42	24.65	1409852
2010-10-25	24.85	25.86	24.76	25.72	3224988
2010-10-26	25.36	26.16	25.36	26.05	2349268
2010-10-27	25.97	26.48	25.78	25.92	2229376
2010-10-28	25.88	26.14	25.88	26.07	822188
2010-10-29	26.18	26.94	26.07	26.84	1366992
2010-11-01	27.00	27.50	26.64	26.74	1796188
2010-11-02	27.13	27.20	26.71	26.88	1572428
2010-11-03	26.91	27.00	26.09	26.56	1354888
2010-11-04	26.55	26.86	26.22	26.47	1211372
2010-11-05	26.68	26.71	25.95	26.00	829536
2010-11-08	26.00	26.25	25.57	25.84	1830136
2010-11-09	26.05	26.44	25.75	26.26	1965016
2010-11-10	26.37	28.38	26.27	27.70	3316160
2010-11-11	27.22	27.75	26.94	27.48	902852
2010-11-12	27.06	27.43	26.91	26.94	1137768
2010-11-15	27.44	27.44	26.75	26.83	814420
2010-11-16	26.81	26.81	26.16	26.44	796296
2010-11-17	26.25	27.22	26.16	27.16	1122996
2010-11-18	27.19	27.52	26.75	26.87	964888
2010-11-19	26.67	26.99	26.53	26.84	835276
2010-11-22	26.98	27.45	26.81	27.20	1111004
2010-11-23	26.75	27.07	26.30	26.35	755176
2010-11-24	26.25	26.56	26.25	26.50	1055788
2010-11-26	26.34	27.23	26.29	27.01	604104
2010-11-29	26.83	26.83	26.13	26.51	896312
2010-11-30	26.53	26.86	26.43	26.45	462840
2010-12-01	26.68	26.79	26.35	26.45	679128
2010-12-02	26.35	26.57	26.05	26.22	730244
2010-12-03	26.15	26.17	25.71	25.79	1276044
2010-12-06	25.79	25.81	25.30	25.43	1367388
2010-12-07	25.51	25.88	25.36	25.37	1043448
2010-12-08	25.58	25.58	25.13	25.29	914780
2010-12-09	25.08	26.16	25.06	25.94	1553900
2010-12-10	25.94	26.40	25.84	26.40	809404
2010-12-13	26.40	26.57	25.78	25.94	920788
2010-12-14	25.91	26.35	25.68	26.20	781956
2010-12-15	26.15	26.57	26.00	26.07	769168
2010-12-16	26.00	26.65	26.00	26.51	885764
2010-12-17	26.74	27.50	26.63	27.41	1352192
2010-12-20	27.29	27.29	26.47	26.52	1553624
2010-12-21	26.74	26.74	26.31	26.46	1590048
2010-12-22	26.41	27.27	26.41	27.10	801952
2010-12-23	26.87	27.02	26.42	26.51	818332
2010-12-27	26.41	26.72	26.25	26.68	251924
2010-12-28	26.58	26.75	26.44	26.50	271684
2010-12-29	26.59	26.66	26.47	26.62	354596
2010-12-30	26.48	26.64	26.48	26.49	227912
2010-12-31	26.45	26.56	26.11	26.31	405308
2011-01-03	26.25	26.68	26.25	26.37	843684
2011-01-04	26.45	26.53	26.19	26.28	776324
2011-01-05	26.13	26.29	26.07	26.18	1229084
2011-01-06	26.25	26.67	26.23	26.31	1804828
2011-01-07	26.30	26.44	25.96	26.39	404900
2011-01-10	25.87	26.14	25.63	26.14	823468
2011-01-11	26.25	26.65	26.04	26.10	786832
2011-01-12	26.13	26.31	25.97	26.31	355828
2011-01-13	26.21	27.33	26.21	27.16	1396068
2011-01-14	27.20	27.20	26.75	26.93	1258432
2011-01-18	27.50	28.00	26.78	26.85	2140204
2011-01-19	26.87	26.94	25.15	25.42	2011396
2011-01-20	25.55	25.55	24.75	25.04	2156876
2011-01-21	25.16	25.50	24.86	24.94	1274916
2011-01-24	24.79	25.32	24.78	25.31	954716
2011-01-25	25.33	25.33	25.00	25.26	571452
2011-01-26	25.26	25.97	25.26	25.45	842092
2011-01-27	25.46	25.52	25.00	25.04	673448
2011-01-28	25.28	25.28	24.57	24.72	605248
2011-01-31	24.71	24.71	24.39	24.67	841908
2011-02-01	24.67	24.88	24.44	24.81	718912
2011-02-02	24.67	25.14	24.67	24.90	412336
2011-02-03	24.83	25.20	24.75	25.00	1458664
2011-02-04	24.88	24.90	24.51	24.59	476424
2011-02-07	24.53	24.65	24.48	24.53	362604
2011-02-08	24.61	24.61	23.84	23.96	783184
2011-02-09	23.99	24.03	23.35	23.75	2348536
2011-02-10	23.71	23.88	23.38	23.50	2128068
2011-02-11	23.58	23.73	23.25	23.72	2225956
2011-02-14	23.88	23.96	23.65	23.79	1204076
2011-02-15	23.80	24.38	23.75	24.27	1057628
2011-02-16	24.32	24.51	24.05	24.28	1054896
2011-02-17	24.07	24.29	24.07	24.18	591212
2011-02-18	24.14	24.48	24.10	24.26	534672
2011-02-22	24.05	24.15	23.66	23.72	920932
2011-02-23	23.69	23.76	22.92	23.25	1506364
2011-02-24	23.17	23.60	23.07	23.28	2013228
2011-02-25	23.47	24.23	23.41	24.20	1035160
2011-02-28	24.24	24.43	23.95	24.15	1184112
2011-03-01	24.23	24.23	23.32	23.32	766616
2011-03-02	23.42	23.89	23.29	23.78	572228
2011-03-03	23.95	24.08	23.85	24.04	351844
2011-03-04	24.02	24.02	23.53	23.57	495040
2011-03-07	23.67	23.67	23.04	23.28	648592
2011-03-08	23.38	23.38	22.84	22.88	822020
2011-03-09	22.96	22.96	22.65	22.75	1236820
2011-03-10	22.46	22.61	21.71	22.45	3936160
2011-03-11	22.28	23.54	22.28	23.51	1710864
2011-03-14	23.30	23.90	23.14	23.41	1879208
2011-03-15	22.77	23.58	22.77	23.20	2467548
2011-03-16	23.12	23.75	22.22	22.82	2897956
2011-03-17	23.21	23.43	23.03	23.13	1491756
2011-03-18	23.30	23.35	22.79	22.91	728688
2011-03-21	23.25	24.33	23.19	24.29	2054628
2011-03-22	24.20	24.45	24.00	24.37	2104396
2011-03-23	24.37	24.83	24.23	24.74	2928036
2011-03-24	24.74	25.21	24.61	24.70	1986984
2011-03-25	24.71	24.79	23.88	24.49	2263828
2011-03-28	24.50	24.80	24.28	24.37	1004880
2011-03-29	24.13	24.84	24.13	24.73	1033504
2011-03-30	24.88	25.30	24.88	25.00	980592
2011-03-31	24.85	25.30	24.73	25.02	1263248
2011-04-01	25.42	26.11	25.20	25.90	1251964
2011-04-04	25.95	26.11	25.57	25.97	662684
2011-04-05	25.87	26.41	25.77	26.27	1458496
2011-04-06	27.06	28.96	27.01	28.83	5085780
2011-04-07	28.75	29.99	28.65	29.96	3550264
2011-04-08	29.87	30.05	29.20	29.52	3011832
2011-04-11	29.58	29.58	28.88	28.95	1093180
2011-04-12	28.76	28.96	27.86	28.23	1686596
2011-04-13	28.41	28.58	28.15	28.45	1071668
2011-04-14	28.31	29.15	28.25	28.81	1373564
2011-04-15	28.90	29.55	28.57	29.17	1392668
2011-04-18	28.94	29.21	28.63	29.08	904736
2011-04-19	29.35	29.39	28.81	29.07	848096
2011-04-20	29.18	29.75	29.15	29.68	1300780
2011-04-21	29.86	29.99	29.28	29.47	835780
2011-04-25	29.66	29.94	29.44	29.58	466860
2011-04-26	29.57	30.48	29.54	29.68	1374904
2011-04-27	30.76	32.97	30.65	32.05	4915180
2011-04-28	31.99	32.25	31.21	31.31	1674376
2011-04-29	31.37	31.46	30.82	31.20	729452
2011-05-02	31.22	31.95	31.20	31.40	741196
2011-05-03	31.25	31.35	29.97	30.34	916904
2011-05-04	30.38	30.64	28.93	30.10	2000388
2011-05-05	30.00	30.30	29.45	29.58	1680436
2011-05-06	30.02	30.21	29.50	29.81	638528
2011-05-09	29.81	30.03	29.54	29.95	536068
2011-05-10	30.16	30.20	29.67	30.00	375380
2011-05-11	30.00	30.48	29.52	29.88	1196768
2011-05-12	29.63	31.12	29.54	30.89	947940
2011-05-13	30.75	30.89	29.98	30.10	935656
2011-05-16	29.84	30.18	29.70	29.78	708532
2011-05-17	29.60	29.92	28.70	29.00	1278596
2011-05-18	28.97	30.27	28.97	30.22	1739280
2011-05-19	30.10	30.84	30.09	30.26	1244756
2011-05-20	30.32	30.32	29.94	30.07	935400
2011-05-23	29.75	29.83	28.92	29.06	1368680
2011-05-24	29.21	29.45	28.94	29.01	932996
2011-05-25	29.08	29.21	28.77	28.89	605968
2011-05-26	28.91	28.96	28.61	28.73	426296
2011-05-27	28.84	29.32	28.47	29.31	708584
2011-05-31	29.55	29.67	28.68	28.96	1204780
2011-06-01	28.69	28.92	28.07	28.12	762360
2011-06-02	28.57	28.82	27.66	28.18	1397576
2011-06-03	27.77	28.40	27.54	27.84	1044800
2011-06-06	28.53	29.10	27.25	27.49	1507720
2011-06-07	27.66	28.13	27.25	27.58	1028128
2011-06-08	27.58	27.75	26.10	26.22	1533284
2011-06-09	26.23	26.66	25.62	26.19	2170728
2011-06-10	26.11	26.16	25.05	25.11	1878608
2011-06-13	25.47	26.66	25.29	25.69	2214048
2011-06-14	25.92	26.53	25.90	26.28	1219148
2011-06-15	26.06	26.38	24.76	24.86	2115920
2011-06-16	25.12	25.72	24.68	24.95	2106860
2011-06-17	25.17	25.38	24.85	24.92	1281536
2011-06-20	24.84	25.47	24.70	25.02	1342336
2011-06-21	25.08	26.35	25.06	26.12	2388036
2011-06-22	26.00	26.11	25.10	25.16	1447612
2011-06-23	24.87	25.67	24.80	25.64	1189876
2011-06-24	25.68	26.53	25.67	26.51	2104424
2011-06-27	26.29	27.12	26.19	26.92	1673464
2011-06-28	26.93	28.19	26.66	27.89	2069704
2011-06-29	27.97	28.07	27.52	27.98	1978732
2011-06-30	27.52	28.04	27.33	27.93	1745824
2011-07-01	27.98	29.11	27.92	28.69	1127852
2011-07-05	28.67	28.95	28.47	28.86	724996
2011-07-06	28.77	29.96	28.67	29.52	1437936
2011-07-07	29.79	30.06	29.61	29.87	683456
2011-07-08	29.50	29.65	29.04	29.41	682164
2011-07-11	29.00	29.32	28.44	28.56	1438720
2011-07-12	28.50	28.98	28.21	28.74	1657328
2011-07-13	28.98	29.60	28.94	29.30	848984
2011-07-14	29.32	29.57	28.75	29.04	931196
2011-07-15	29.27	30.86	29.20	30.76	2220180
2011-07-18	32.81	33.25	29.96	29.97	6767172
2011-07-19	30.43	31.29	30.25	31.13	3440780
2011-07-20	31.18	32.10	30.98	31.75	1804508
2011-07-21	31.95	32.09	31.34	31.64	1458568
2011-07-22	31.89	32.11	31.78	31.93	1965068
2011-07-25	31.89	31.94	31.63	31.82	1198104
2011-07-26	31.82	31.95	31.59	31.66	1395192
2011-07-27	31.61	31.66	31.14	31.19	1416304
2011-07-28	31.25	31.25	30.47	30.52	1684840
2011-07-29	30.50	31.94	30.11	31.93	1611308
2011-08-01	32.00	32.10	29.93	30.01	1961324
2011-08-02	29.77	29.95	28.66	28.66	2064608
2011-08-03	28.73	29.49	27.98	29.48	1203040
2011-08-04	28.97	29.11	27.73	27.73	1246108
2011-08-05	28.15	28.25	27.37	27.79	1713860
2011-08-08	27.29	27.85	26.25	26.25	2990616
2011-08-09	26.45	29.63	26.43	29.63	2886408
2011-08-10	28.63	30.18	28.22	29.19	2579008
2011-08-11	28.99	30.44	28.77	29.77	2699020
2011-08-12	29.86	30.36	29.70	30.30	2849528
2011-08-15	30.41	30.80	30.30	30.77	737688
2011-08-16	30.25	30.87	29.89	30.06	978424
2011-08-17	30.19	30.37	28.53	28.91	1391672
2011-08-18	28.07	28.30	27.17	27.98	1880756
2011-08-19	27.77	29.07	27.41	27.50	927397
2011-08-22	28.41	28.69	27.46	27.58	1485891
2011-08-23	27.86	28.25	27.41	28.25	2001684
2011-08-24	28.28	28.36	27.35	27.63	639492
2011-08-25	28.03	28.07	26.67	26.80	622788
2011-08-26	26.62	27.18	26.49	27.07	426557
2011-08-29	27.40	28.04	27.23	28.04	564823
2011-08-30	27.78	29.15	27.64	28.95	977200
2011-08-31	29.17	30.62	29.10	30.50	2011366
2011-09-01	30.58	30.71	29.73	30.01	1175555
2011-09-02	29.49	30.40	29.40	29.59	1104006
2011-09-06	29.23	29.57	28.38	29.55	887128
2011-09-07	30.30	31.84	30.10	31.62	1265448
2011-09-08	31.32	32.35	31.17	32.17	1417373
2011-09-09	31.80	32.18	31.17	31.63	785816
2011-09-12	31.31	32.00	30.98	31.97	824005
2011-09-13	31.97	32.67	31.76	32.54	1191562
2011-09-14	32.91	34.77	32.88	33.70	1692093
2011-09-15	33.87	34.23	33.01	33.14	1517381
2011-09-16	33.00	33.40	32.20	32.46	1057108
2011-09-19	32.01	32.84	31.99	32.75	1217206
2011-09-20	33.00	33.77	32.30	32.34	769983
2011-09-21	32.43	32.52	29.30	29.34	2129080
2011-09-22	28.53	28.62	26.78	27.17	1914190
2011-09-23	27.07	28.88	26.85	28.27	1343912
2011-09-26	28.23	28.42	26.75	27.88	1146678
2011-09-27	28.61	30.04	28.61	29.85	1311999
2011-09-28	29.18	29.50	27.57	27.58	1085119
2011-09-29	28.25	28.30	22.51	24.36	4913209
2011-09-30	24.08	25.28	22.91	22.97	4879973
2011-10-03	22.95	23.97	21.26	21.37	4115568
2011-10-04	20.61	23.30	20.61	23.17	4383012
2011-10-05	23.02	25.66	22.82	25.42	2759976
2011-10-06	25.66	27.52	24.99	27.44	3333812
2011-10-07	27.35	27.87	26.75	27.30	2734430
2011-10-10	27.71	28.80	27.55	28.56	1936310
2011-10-11	28.34	29.78	27.99	29.57	1730200
2011-10-12	29.92	30.89	29.75	30.31	1788522
2011-10-13	30.33	30.50	29.49	29.93	1749078
2011-10-14	30.45	30.56	29.71	30.20	1159809
2011-10-17	29.96	30.97	29.90	30.01	2671887
2011-10-18	28.47	28.47	23.80	26.39	8022622
2011-10-19	26.44	27.02	25.62	26.56	2834182
2011-10-20	26.23	26.54	24.71	25.56	1886886
2011-10-21	25.86	27.38	25.51	26.95	2764879
2011-10-24	27.00	28.37	27.00	28.35	1419453
2011-10-25	28.42	28.70	27.53	28.19	867070
2011-10-26	28.49	28.96	27.45	28.63	1280163
2011-10-27	29.22	30.29	29.22	30.08	1515282
2011-10-28	29.92	30.63	29.79	30.07	1288406
2011-10-31	30.00	30.30	29.64	29.64	818295
2011-11-01	28.40	29.90	28.10	29.15	1132711
2011-11-02	29.00	29.57	28.90	29.35	856925
2011-11-03	29.40	29.58	28.99	29.42	807788
2011-11-04	29.39	29.53	28.44	28.85	917646
2011-11-07	28.76	29.04	28.17	28.62	526598
2011-11-08	28.68	29.06	28.18	28.95	524707
2011-11-09	28.02	28.60	27.84	27.96	632459
2011-11-10	28.04	28.53	27.04	27.22	708690
2011-11-11	27.43	27.63	26.69	27.10	1222986
2011-11-14	27.11	27.24	26.04	26.25	1268346
2011-11-15	26.28	26.33	25.63	25.68	1412553
2011-11-16	25.53	26.44	25.44	25.89	1796206
2011-11-17	25.53	25.84	24.81	24.89	2316866
2011-11-18	25.19	25.21	22.73	22.78	5068493
2011-11-21	23.02	23.98	22.10	22.42	4492241
2011-11-22	22.50	23.85	22.45	23.64	2588108
2011-11-23	23.30	23.65	22.79	22.86	2311911
2011-11-25	22.73	23.64	22.73	23.46	444495
2011-11-28	24.43	24.71	23.34	23.55	2267409
2011-11-29	23.49	24.33	23.34	23.93	1267642
2011-11-30	25.25	25.81	24.70	25.24	1414032
2011-12-01	25.34	26.11	24.67	24.76	1009154
2011-12-02	25.05	25.30	24.85	24.94	643377
2011-12-05	25.34	25.85	25.11	25.69	1001708
2011-12-06	25.61	25.96	25.12	25.19	788402
2011-12-07	25.19	25.35	24.56	24.70	789663
2011-12-08	24.40	24.50	23.92	23.98	973572
2011-12-09	24.23	24.35	23.81	24.18	626172
2011-12-12	23.82	23.93	23.32	23.77	772822
2011-12-13	24.00	24.15	22.75	22.87	875523
2011-12-14	22.72	22.88	22.00	22.09	1563756
2011-12-15	22.51	22.65	21.68	21.81	2595519
2011-12-16	22.03	22.10	20.75	21.74	2996807
2011-12-19	21.74	21.99	21.41	21.46	884417
2011-12-20	21.91	23.12	21.84	22.75	1310738
2011-12-21	22.80	23.28	22.27	23.11	1250037
2011-12-22	23.11	23.97	23.11	23.89	773748
2011-12-23	23.88	24.20	23.76	24.08	474619
2011-12-27	23.87	24.21	23.79	24.10	388711
2011-12-28	24.04	24.18	23.63	23.89	731851
2011-12-29	23.93	24.04	23.37	23.75	616471
2011-12-30	23.67	24.20	23.65	24.05	745936
2012-01-03	24.57	25.04	23.59	23.76	995219
2012-01-04	23.73	23.79	22.26	22.70	1985013
2012-01-05	22.65	23.07	22.19	22.90	1097566
2012-01-06	23.09	23.09	22.16	22.32	925770
2012-01-09	22.47	22.54	21.54	22.11	1157679
2012-01-10	22.60	23.93	22.44	23.82	1040076
2012-01-11	23.85	24.17	23.61	24.11	602361
2012-01-12	24.30	24.61	23.93	24.58	693479
2012-01-13	24.48	25.25	24.23	25.22	1353061
2012-01-17	23.13	23.67	21.88	22.36	6218686
2012-01-18	22.24	24.20	22.20	24.09	3095520
2012-01-19	24.00	24.77	22.81	22.89	2744858
2012-01-20	23.01	23.49	22.68	23.27	1114592
2012-01-23	23.34	23.34	22.50	22.53	925604
2012-01-24	22.34	23.08	22.26	23.01	517093
2012-01-25	23.10	23.83	22.95	23.57	887422
2012-01-26	23.75	24.30	23.50	24.06	1297741
2012-01-27	23.60	24.73	23.60	24.59	1630624
2012-01-30	24.17	24.44	23.56	23.78	1551448
2012-01-31	23.93	24.16	23.30	23.82	1553392
2012-02-01	23.87	24.55	23.77	24.29	1319624
2012-02-02	24.30	25.59	24.29	25.00	1977473
2012-02-03	25.22	25.92	25.00	25.86	1203891
2012-02-06	25.54	26.21	24.50	25.33	3059949
2012-02-07	25.18	25.86	24.97	25.02	899457
2012-02-08	25.00	25.80	24.96	25.29	1652773
2012-02-09	25.24	25.86	25.23	25.63	839094
2012-02-10	25.00	25.65	24.96	25.39	974890
2012-02-13	25.51	25.97	25.44	25.69	944583
2012-02-14	25.68	26.87	25.66	26.38	1021751
2012-02-15	26.50	26.69	26.24	26.57	804942
2012-02-16	26.50	27.15	26.38	26.87	987410
2012-02-17	27.00	27.31	26.94	27.05	645536
2012-02-21	27.00	27.38	25.94	26.16	1498753
2012-02-22	26.46	26.89	26.07	26.22	886632
2012-02-23	26.30	26.45	25.98	26.08	549000
2012-02-24	25.81	26.25	25.47	26.15	771282
2012-02-27	25.80	26.15	25.49	26.00	525181
2012-02-28	25.92	26.50	25.66	26.34	829075
2012-02-29	26.45	26.60	26.25	26.51	757611
2012-03-01	26.41	26.81	25.96	26.15	535374
2012-03-02	26.28	27.76	26.25	27.04	1013671
2012-03-05	27.14	27.62	26.96	26.98	1382769
2012-03-06	26.69	26.69	25.82	25.82	1474015
2012-03-07	25.83	27.05	25.83	26.72	810092
2012-03-08	27.03	28.12	26.95	28.04	932214
2012-03-09	28.01	28.03	27.35	27.40	1028913
2012-03-12	27.43	27.90	26.88	27.01	779829
2012-03-13	27.07	27.31	26.46	26.79	803833
2012-03-14	26.89	26.93	25.98	26.03	1818859
2012-03-15	26.10	27.99	25.99	27.89	998216
2012-03-16	27.95	28.29	27.49	27.68	1045581
2012-03-19	27.74	28.38	27.51	28.19	660912
2012-03-20	28.04	28.75	28.03	28.60	1596331
2012-03-21	28.58	28.62	27.95	28.06	1351328
2012-03-22	27.59	27.60	26.76	27.00	1895260
2012-03-23	27.00	27.01	26.17	26.97	701783
2012-03-26	27.22	27.52	26.96	27.30	593685
2012-03-27	27.33	27.54	26.55	26.91	735953
2012-03-28	27.22	27.22	26.05	26.40	995977
2012-03-29	26.20	26.87	26.00	26.62	1490734
2012-03-30	26.88	27.62	26.74	27.46	1040539
2012-04-02	27.50	28.49	27.48	28.35	813861
2012-04-03	28.16	28.80	28.16	28.31	537618
2012-04-04	28.00	28.09	27.47	27.75	659971
2012-04-05	27.47	28.01	27.40	27.78	784061
2012-04-09	27.13	27.47	27.01	27.26	450684
2012-04-10	27.12	27.35	26.70	27.04	702973
2012-04-11	27.77	28.00	27.43	27.79	609672
2012-04-12	27.69	28.49	27.53	27.87	930325
2012-04-13	27.70	27.94	27.10	27.57	844064
2012-04-16	27.55	27.72	26.27	26.91	1264908
2012-04-17	27.80	29.19	27.39	27.87	1838976
2012-04-18	27.50	27.79	27.36	27.43	539074
2012-04-19	27.57	27.99	27.18	27.39	668932
2012-04-20	27.55	27.62	26.99	27.09	719750
2012-04-23	26.60	26.82	25.33	25.90	1317953
2012-04-24	25.93	26.12	25.60	25.78	709257
2012-04-25	26.08	26.16	25.62	25.77	516670
2012-04-26	25.78	26.35	25.66	26.16	2084142
2012-04-27	26.32	27.00	26.00	26.90	1044686
2012-04-30	26.89	26.94	26.28	26.73	723239
2012-05-01	26.91	27.63	26.81	27.52	1064216
2012-05-02	27.37	28.87	27.37	28.82	1287969
2012-05-03	28.70	28.85	28.05	28.50	1494084
2012-05-04	28.06	28.80	28.06	28.68	1484516
2012-05-07	28.58	28.68	28.20	28.57	1617324
2012-05-08	28.19	28.88	28.18	28.78	1708061
2012-05-09	28.28	28.56	28.14	28.28	1660121
2012-05-10	28.43	28.45	27.70	27.83	1123711
2012-05-11	27.50	28.16	27.32	27.75	581539
2012-05-14	27.32	27.78	27.18	27.21	611541
2012-05-15	27.09	27.61	27.00	27.33	460642
2012-05-16	27.40	27.66	26.20	26.23	1041775
2012-05-17	26.34	26.54	26.13	26.32	1695895
2012-05-18	26.25	27.12	25.67	25.79	956703
2012-05-21	26.02	26.91	25.71	26.84	1188972
2012-05-22	26.75	27.51	26.71	27.14	1156139
2012-05-23	26.75	26.82	26.09	26.51	814965
2012-05-24	26.52	26.56	26.01	26.28	418660
2012-05-25	26.36	26.55	26.13	26.23	377085
2012-05-29	26.57	27.49	26.57	27.46	635216
2012-05-30	26.98	27.34	26.53	26.57	576625
2012-05-31	26.60	26.94	25.92	26.51	692901
2012-06-01	26.00	26.44	26.00	26.20	987613
2012-06-04	26.21	26.76	26.00	26.36	619756
2012-06-05	26.30	26.99	26.14	26.87	587698
2012-06-06	27.08	27.60	26.64	27.15	474291
2012-06-07	27.48	27.75	27.09	27.14	419227
2012-06-08	27.06	27.50	26.82	27.49	284327
2012-06-11	27.83	27.94	26.93	26.96	317824
2012-06-12	27.26	27.50	26.99	27.19	3226967
2012-06-13	27.22	27.41	26.96	27.03	268126
2012-06-14	27.09	27.30	26.92	27.20	397282
2012-06-15	27.26	28.28	27.15	28.26	618352
2012-06-18	28.03	28.33	27.13	27.33	693874
2012-06-19	27.36	28.14	27.31	27.75	474114
2012-06-20	28.10	28.10	27.00	27.19	619961
2012-06-21	27.20	27.20	26.20	26.21	1111172
2012-06-22	26.44	26.44	25.45	25.54	1106574
2012-06-25	24.99	25.16	24.01	24.37	1875698
2012-06-26	24.65	25.21	24.58	25.01	1312331
2012-06-27	25.07	25.75	25.03	25.58	757621
2012-06-28	25.21	25.67	24.89	25.04	852176
2012-06-29	25.40	25.40	24.24	24.50	1759796
2012-07-02	24.73	24.73	23.93	24.01	1758034
2012-07-03	24.04	24.06	23.55	24.00	427381
2012-07-05	24.10	25.07	24.00	24.85	3138952
2012-07-06	24.53	24.73	24.50	24.70	1229572
2012-07-09	24.38	24.81	23.99	24.05	1026029
2012-07-10	24.25	24.49	23.18	23.40	1630429
2012-07-11	23.67	23.76	22.62	22.92	2547149
2012-07-12	22.74	22.84	22.51	22.66	1752161
2012-07-13	22.66	22.75	22.23	22.45	1455179
2012-07-16	22.46	22.51	21.94	22.26	3039180
2012-07-17	15.00	17.50	13.86	14.62	30648478
2012-07-18	14.97	15.04	9.41	9.50	69388087
2012-07-19	10.56	13.06	10.40	11.20	48191369
2012-07-20	12.45	13.39	12.11	12.91	18154869
2012-07-23	12.77	13.12	11.98	12.19	12922603
2012-07-24	12.54	12.54	12.15	12.30	7431774
2012-07-25	12.30	12.45	11.41	11.49	7352688
2012-07-26	11.59	11.87	11.42	11.72	3808808
2012-07-27	11.73	12.12	11.71	11.95	3250896
2012-07-30	12.00	12.13	10.58	10.90	6605936
2012-07-31	10.92	11.46	10.62	11.42	5116080
2012-08-01	11.51	11.23	11.23	11.23	16154
2012-08-02	11.06	11.80	11.01	11.72	3989010
2012-08-03	11.83	11.95	11.28	11.33	2135593
2012-08-06	11.47	12.23	11.47	11.90	3056889
2012-08-07	11.80	12.34	11.52	12.11	3277835
2012-08-08	12.10	12.36	11.80	11.87	1923546
2012-08-09	12.20	12.29	11.81	12.04	1698054
2012-08-10	12.25	13.04	12.19	12.90	4643315
2012-08-13	13.19	13.98	13.17	13.40	7146875
2012-08-14	13.13	13.77	13.05	13.62	3653760
2012-08-15	13.50	13.65	13.35	13.63	1688172
2012-08-16	13.66	14.19	13.52	13.90	2710979
2012-08-17	13.98	14.05	13.76	13.93	1326754
2012-08-20	13.94	14.22	13.69	14.05	1440309
2012-08-21	14.28	14.48	14.04	14.44	1967635
2012-08-22	14.49	14.63	14.31	14.63	1748002
2012-08-23	14.82	14.85	14.35	14.49	1822412
2012-08-24	14.69	14.69	13.95	14.08	2225863
2012-08-27	14.28	14.42	13.55	13.73	2139794
2012-08-28	13.80	13.96	13.58	13.61	1419543
2012-08-29	13.50	13.58	13.20	13.28	1495339
2012-08-30	13.30	13.73	13.28	13.66	1354657
2012-08-31	13.66	13.99	13.60	13.90	1838226
2012-09-04	13.70	13.91	13.26	13.34	1968039
2012-09-05	13.26	13.69	13.26	13.57	1475408
2012-09-06	13.58	14.12	13.49	13.99	1297311
2012-09-07	14.19	15.03	14.14	14.79	2817146
2012-09-10	14.77	14.80	14.39	14.40	1640211
2012-09-11	14.48	14.52	14.34	14.50	1514284
2012-09-12	14.29	14.50	14.25	14.50	1777479
2012-09-13	14.44	14.50	14.36	14.47	1138463
2012-09-14	14.50	15.20	14.41	14.93	3064818
2012-09-17	15.00	15.00	14.05	14.16	1964134
2012-09-18	14.29	14.69	14.08	14.36	1530558
2012-09-19	14.38	14.56	14.13	14.44	1028451
2012-09-20	14.41	14.42	13.75	13.81	1283097
2012-09-21	14.00	15.00	13.84	14.92	3955049
2012-09-24	14.56	15.29	14.46	14.64	3325503
2012-09-25	14.87	14.90	14.09	14.12	2074609
2012-09-26	14.11	15.00	14.05	14.56	2598677
2012-09-27	14.98	15.88	14.66	15.55	6847374
2012-09-28	15.52	17.13	15.50	16.67	5728287
2012-10-01	16.73	17.97	15.49	16.60	9548839
2012-10-02	16.66	16.95	16.00	16.77	2437944
2012-10-03	17.23	17.29	16.25	16.54	3225213
2012-10-04	16.48	16.55	15.91	16.30	2071714
2012-10-05	16.36	16.90	16.18	16.72	1680277
2012-10-08	16.71	17.08	16.35	16.41	2304355
2012-10-09	16.58	16.75	16.26	16.58	1322481
2012-10-10	16.45	17.04	16.40	16.94	2255913
2012-10-11	16.93	18.29	16.92	17.95	4089655
2012-10-12	17.96	18.30	16.52	17.14	4646211
2012-10-15	19.34	19.35	17.65	17.89	10047299
2012-10-16	17.99	18.10	17.41	17.86	2956628
2012-10-17	18.00	18.10	17.33	17.40	2962090
2012-10-18	17.69	17.69	17.20	17.59	2000116
2012-10-19	17.50	17.55	17.18	17.37	1816131
2012-10-22	17.52	17.74	17.16	17.39	2122708
2012-10-23	17.21	17.38	17.02	17.31	1226199
2012-10-24	17.39	17.47	17.25	17.34	1414503
2012-10-25	17.33	17.42	16.81	17.06	1999425
2012-10-26	16.95	17.27	16.60	16.69	3096218
2012-10-31	15.95	17.29	15.45	16.86	6077590
2012-11-01	16.86	17.18	16.47	16.70	2222027
2012-11-02	17.00	17.09	16.35	16.65	3172638
2012-11-05	16.95	16.98	16.40	16.55	2819762
2012-11-06	16.73	17.16	16.56	17.11	2521688
2012-11-07	16.95	17.15	16.61	17.07	2122475
2012-11-08	16.77	17.16	16.70	16.86	949259
2012-11-09	16.76	17.19	16.72	17.06	1085859
2012-11-12	17.25	18.07	17.22	18.00	2914426
2012-11-13	17.70	17.98	17.70	17.89	1826915
2012-11-14	17.75	18.60	17.75	18.50	2671053
2012-11-15	18.31	19.41	18.30	19.31	5129115
2012-11-16	19.28	19.50	18.92	19.01	3538744
2012-11-19	19.18	19.25	18.80	19.05	1485683
2012-11-20	19.20	19.54	18.91	19.53	2031079
2012-11-21	19.46	19.68	19.08	19.19	2216793
2012-11-23	19.42	19.42	19.07	19.17	399305
2012-11-26	19.40	19.40	18.80	19.03	1265607
2012-11-27	18.99	19.01	18.58	18.78	1177358
2012-11-28	18.63	19.37	18.60	19.36	1525843
2012-11-29	19.14	20.99	19.14	20.96	4233644
2012-11-30	20.85	20.85	19.90	20.16	3606663
2012-12-03	20.00	20.27	19.99	20.25	2900793
2012-12-04	20.20	20.25	17.78	18.08	10976134
2012-12-05	18.02	18.14	16.38	16.41	6638606
2012-12-06	17.42	17.95	17.14	17.39	4509288
2012-12-07	17.67	17.85	17.33	17.56	1539342
2012-12-10	17.30	18.56	17.24	18.51	2448835
2012-12-11	18.27	18.64	18.25	18.49	2804208
2012-12-12	18.59	19.25	18.50	19.24	2075008
2012-12-13	19.39	19.88	19.24	19.69	2250056
2012-12-14	19.35	19.86	19.15	19.76	2500389
2012-12-17	19.70	20.55	19.59	19.99	4768149
2012-12-18	20.10	20.22	19.75	20.14	3458657
2012-12-19	20.03	20.38	20.03	20.26	3281146
2012-12-20	20.19	20.30	19.80	19.99	1682989
2012-12-21	19.94	19.97	19.56	19.79	1821447
2012-12-24	19.93	19.93	19.01	19.38	652628
2012-12-26	19.59	19.72	19.39	19.49	774043
2012-12-27	19.67	19.67	19.18	19.29	788788
2012-12-28	19.37	19.38	19.00	19.13	821062
2012-12-31	19.26	19.50	19.10	19.43	931466
2013-01-02	19.66	20.18	19.63	20.00	1315889
2013-01-03	20.00	20.14	19.92	19.99	1451732
2013-01-04	20.00	20.12	19.88	20.00	1083879
2013-01-07	19.96	20.00	19.45	19.50	953818
2013-01-08	19.50	19.57	18.73	18.98	1331403
2013-01-09	19.11	19.45	18.88	19.20	1071736
2013-01-10	19.20	19.20	18.59	19.02	1365772
2013-01-11	19.00	19.00	18.72	18.85	814052
2013-01-14	18.90	19.38	18.86	19.24	855043
2013-01-15	19.04	19.82	19.04	19.77	2096930
2013-01-16	19.60	19.72	18.95	19.13	1324944
2013-01-17	19.15	19.16	18.35	18.38	2143355
2013-01-18	18.56	18.65	18.05	18.35	1638354
2013-01-22	18.37	18.37	17.72	18.10	2774866
2013-01-23	18.24	18.24	17.91	17.98	2469328
2013-01-24	18.00	18.18	17.82	17.99	1731656
2013-01-25	17.99	18.25	17.89	18.04	1239393
2013-01-28	18.16	18.39	17.76	17.90	2235039
2013-01-29	16.74	17.26	16.20	16.36	7291189
2013-01-30	16.29	16.81	16.25	16.72	3231271
2013-01-31	16.70	17.19	16.69	17.07	2389304
2013-02-01	17.14	17.75	17.10	17.55	2822974
2013-02-04	17.50	17.50	16.97	17.12	1193096
2013-02-05	17.13	17.19	16.91	16.99	766991
2013-02-06	16.90	17.02	16.69	16.98	1860271
2013-02-07	17.02	17.15	16.77	16.88	1027711
2013-02-08	16.97	16.99	16.70	16.92	1068598
2013-02-11	16.88	17.01	16.76	16.87	736180
2013-02-12	16.80	17.09	16.75	16.98	685117
2013-02-13	16.88	17.30	16.88	17.11	1311382
2013-02-14	16.92	17.19	16.92	17.09	757285
2013-02-15	17.06	17.26	16.96	17.16	1059892
2013-02-19	17.10	17.22	16.97	17.16	1088420
2013-02-20	17.10	17.15	16.31	16.37	2523106
2013-02-21	16.35	16.36	15.55	15.76	2432484
2013-02-22	15.96	16.07	15.60	15.94	1440491
2013-02-25	16.00	16.55	15.96	16.09	1301856
2013-02-26	16.15	16.31	15.80	15.88	1089558
2013-02-27	15.88	16.11	15.33	15.50	2057143
2013-02-28	15.63	15.75	15.13	15.20	1847124
2013-03-01	15.21	15.72	15.03	15.51	2007242
2013-03-04	15.37	15.37	14.98	15.07	1449059
2013-03-05	15.06	15.30	14.93	15.15	1503367
2013-03-06	15.16	15.46	15.08	15.22	919740
2013-03-07	15.23	15.35	14.98	15.14	845608
2013-03-08	15.22	15.66	15.19	15.52	838643
2013-03-11	15.67	15.69	15.32	15.42	551601
2013-03-12	15.33	15.49	15.00	15.05	720949
2013-03-13	15.00	15.10	14.95	14.99	1216966
2013-03-14	15.12	15.15	14.40	14.78	3342902
2013-03-15	14.83	16.25	14.78	16.02	3659717
2013-03-18	16.14	17.36	16.05	17.31	4563961
2013-03-19	17.07	17.69	17.05	17.37	4318903
2013-03-20	17.28	17.37	16.46	17.13	2481593
2013-03-21	17.16	17.50	17.07	17.40	996121
2013-03-22	17.10	17.49	16.90	17.18	1250810
2013-03-25	17.23	17.36	17.13	17.24	1249685
2013-03-26	17.38	17.54	17.10	17.51	1990439
2013-03-27	17.28	18.08	17.18	18.07	2643966
2013-03-28	18.00	18.08	17.69	18.00	1466751
2013-04-01	17.92	17.92	17.30	17.49	1002201
2013-04-02	17.64	17.71	17.43	17.51	670498
2013-04-03	17.63	17.63	16.44	16.51	2333747
2013-04-04	16.50	16.73	16.38	16.50	1052007
2013-04-05	16.29	16.31	15.63	16.07	2365100
2013-04-08	16.15	17.02	16.03	16.83	1291239
2013-04-09	16.65	17.49	16.65	17.36	1339292
2013-04-10	17.50	18.07	17.45	17.86	2218628
2013-04-11	17.83	17.85	17.18	17.47	2419995
2013-04-12	17.46	17.52	17.21	17.37	1445611
2013-04-15	17.20	17.20	16.81	16.99	1322940
2013-04-16	17.31	17.80	17.26	17.46	1280799
2013-04-17	17.37	17.69	17.31	17.50	1364344
2013-04-18	17.65	17.97	17.46	17.83	1218801
2013-04-19	18.00	18.38	17.74	18.24	2318316
2013-04-22	18.29	18.59	17.78	17.92	1941011
2013-04-23	18.00	19.12	17.90	19.00	3435519
2013-04-24	19.30	19.99	18.13	18.80	5429270
2013-04-25	18.90	19.50	18.71	19.43	4896200
2013-04-26	19.34	19.59	19.03	19.12	1931495
2013-04-29	19.28	19.45	19.07	19.20	1366387
2013-04-30	19.21	19.35	18.93	19.13	1291203
2013-05-01	19.12	19.30	18.97	19.15	1843057
2013-05-02	19.20	19.20	18.36	18.56	1219054
2013-05-03	18.60	19.00	18.52	18.66	1133264
2013-05-06	18.84	19.04	18.69	18.94	2555165
2013-05-07	19.00	19.02	18.42	18.50	1952495
2013-05-08	18.58	18.75	18.43	18.65	2051001
2013-05-09	18.80	18.86	18.57	18.70	1520655
2013-05-10	18.70	19.30	18.65	19.16	4308857
2013-05-13	18.98	19.00	18.57	18.82	1133393
2013-05-14	18.77	18.99	18.74	18.79	1243346
2013-05-15	18.78	18.97	18.74	18.90	3028504
2013-05-16	18.84	19.02	18.82	18.84	2668009
2013-05-17	18.85	19.27	18.85	18.99	2295666
2013-05-20	19.00	19.65	18.93	19.30	4727213
2013-05-21	19.32	20.61	19.32	20.17	4938732
2013-05-22	20.10	20.51	19.69	19.92	2610788
2013-05-23	19.63	20.32	19.34	20.17	1700137
2013-05-24	20.00	20.48	19.98	20.33	1258817
2013-05-28	20.43	21.81	20.42	21.46	3306234
2013-05-29	21.05	22.04	21.05	21.86	3892083
2013-05-30	21.64	22.67	21.60	22.56	4203171
2013-05-31	22.35	22.80	22.24	22.33	2296986
2013-06-03	22.45	22.45	21.69	22.03	1649499
2013-06-04	21.84	22.74	21.84	22.32	1328475
2013-06-05	22.09	22.27	21.68	21.80	1739233
2013-06-06	21.60	22.19	21.57	21.86	1117411
2013-06-07	21.83	22.40	21.53	22.35	579264
2013-06-10	22.30	23.11	22.26	22.46	1920374
2013-06-11	22.15	22.15	21.54	21.67	1939239
2013-06-12	21.70	22.34	21.65	21.97	1088581
2013-06-13	21.72	22.01	21.53	21.93	949778
2013-06-14	21.85	22.56	21.81	22.07	1028722
2013-06-17	22.33	22.53	21.67	21.90	1441022
2013-06-18	21.73	22.12	21.62	21.98	693157
2013-06-19	21.93	21.97	21.57	21.62	489408
2013-06-20	21.50	21.70	20.70	20.99	1931368
2013-06-21	21.22	21.58	21.17	21.42	2540442
2013-06-24	20.93	20.93	20.06	20.37	1457846
2013-06-25	20.67	21.41	20.67	21.26	1489894
2013-06-26	21.30	21.82	21.30	21.64	1420604
2013-06-27	21.72	22.15	21.58	22.09	1378942
2013-06-28	22.00	22.28	21.75	22.15	1196519
2013-07-01	22.18	22.62	22.15	22.41	645050
2013-07-02	22.26	22.63	21.99	22.10	811529
2013-07-03	21.79	22.05	21.30	21.49	976194
2013-07-05	21.81	23.00	21.69	22.98	2099646
2013-07-08	23.00	23.29	22.68	23.13	1473055
2013-07-09	23.27	23.28	22.59	23.14	758514
2013-07-10	23.19	23.56	23.15	23.48	1005862
2013-07-11	23.85	24.15	23.59	24.10	1185373
2013-07-12	24.00	24.13	23.74	24.01	752359
2013-07-15	24.00	24.24	23.86	24.20	1338029
2013-07-16	24.27	24.42	23.97	23.99	1379389
2013-07-17	23.90	23.95	23.25	23.48	1095748
2013-07-18	23.52	23.60	22.98	23.25	1305172
2013-07-19	23.15	23.21	22.48	22.80	1796229
2013-07-22	22.85	22.85	21.92	22.67	2830650
2013-07-23	22.30	22.30	21.40	21.92	5077368
2013-07-24	22.00	22.11	21.71	21.75	1492581
2013-07-25	21.81	22.14	21.75	21.89	1126587
2013-07-26	21.80	22.08	21.77	21.99	1100719
2013-07-29	21.98	22.41	21.73	21.83	1594507
2013-07-30	21.97	22.10	21.75	21.75	905375
2013-07-31	21.79	22.28	21.74	22.19	1414882
2013-08-01	22.54	23.14	22.44	22.82	1258624
2013-08-02	22.74	22.94	22.53	22.93	588414
2013-08-05	22.80	22.91	22.61	22.77	605791
2013-08-06	22.55	22.77	21.91	22.18	1359468
2013-08-07	22.18	22.18	21.64	22.02	730930
2013-08-08	22.17	23.02	22.17	22.90	1123924
2013-08-09	22.73	22.75	21.96	22.00	957850
2013-08-12	21.91	22.99	21.81	22.95	1263851
2013-08-13	23.06	23.19	22.75	23.00	989815
2013-08-14	23.00	23.44	22.85	23.41	1279712
2013-08-15	23.18	23.18	22.23	22.45	785533
2013-08-16	22.34	22.79	22.25	22.49	751380
2013-08-19	22.50	22.88	22.25	22.33	737429
2013-08-20	22.31	22.52	22.08	22.44	680303
2013-08-21	22.24	22.69	22.17	22.58	969798
2013-08-22	22.69	23.29	22.50	23.10	911332
2013-08-23	23.06	23.12	22.75	23.00	647308
2013-08-26	23.00	23.24	22.76	23.06	732228
2013-08-27	22.76	22.79	22.31	22.38	2148897
2013-08-28	22.18	22.41	21.66	21.95	666267
2013-08-29	21.89	22.15	21.71	21.88	876809
2013-08-30	21.91	21.91	20.91	21.23	1171520
2013-09-03	21.49	21.72	21.29	21.39	812969
2013-09-04	21.30	21.43	20.76	21.16	704372
2013-09-05	21.20	21.53	21.18	21.37	397520
2013-09-06	21.60	21.93	21.22	21.77	578634
2013-09-09	21.95	22.20	21.81	22.00	383992
2013-09-10	22.00	22.69	22.00	22.69	1010923
2013-09-11	22.50	23.00	22.43	22.98	658314
2013-09-12	22.94	23.34	22.61	23.29	1162126
2013-09-13	23.46	24.00	23.10	23.79	1946119
2013-09-16	24.00	24.50	24.00	24.20	1501818
2013-09-17	24.26	24.26	23.74	23.97	611185
2013-09-18	24.01	24.01	23.25	23.83	879205
2013-09-19	23.83	23.97	23.60	23.96	322747
2013-09-20	24.00	24.08	23.06	23.09	2349595
2013-09-23	23.16	23.57	23.09	23.50	433534
2013-09-24	23.45	23.88	23.17	23.52	555846
2013-09-25	23.70	24.74	23.65	24.64	2983652
2013-09-26	24.85	25.00	24.58	24.67	1523639
2013-09-27	24.60	25.00	24.60	24.90	1143503
2013-09-30	24.89	25.00	24.57	24.90	1456988
2013-10-01	24.92	25.00	24.84	25.00	741806
2013-10-02	25.00	25.67	24.78	25.54	1146236
2013-10-03	25.61	25.90	25.21	25.37	943741
2013-10-04	25.40	25.40	25.03	25.33	593161
2013-10-07	25.16	25.40	25.06	25.16	480413
2013-10-08	25.11	25.11	23.53	23.77	1200642
2013-10-09	23.88	24.57	23.85	24.43	1154239
2013-10-10	24.70	25.11	24.70	25.00	650740
2013-10-11	25.06	25.19	24.70	24.98	480979
2013-10-14	24.95	25.61	24.75	25.54	674152
2013-10-15	25.70	25.74	25.30	25.45	668355
2013-10-16	25.66	26.19	25.62	25.99	918372
2013-10-17	25.95	26.50	25.90	26.26	1004672
2013-10-18	26.51	26.92	26.28	26.46	1017703
2013-10-21	26.56	26.60	26.00	26.18	998818
2013-10-22	26.42	27.16	26.23	26.63	1719621
2013-10-23	27.11	27.11	25.36	26.47	2408741
2013-10-24	26.17	28.40	26.17	28.08	3758719
2013-10-25	27.30	28.11	25.93	27.10	1410977
2013-10-28	27.14	27.53	26.30	26.53	1372483
2013-10-29	26.81	27.44	26.44	27.42	637908
2013-10-30	27.41	27.60	26.54	26.70	401470
2013-10-31	26.73	26.75	26.04	26.21	786603
2013-11-01	26.23	26.67	26.04	26.66	941514
2013-11-04	26.58	26.87	26.41	26.75	579980
2013-11-05	26.70	27.07	26.43	26.84	759702
2013-11-06	26.85	27.08	26.47	26.58	539875
2013-11-07	26.59	26.59	25.49	25.78	1464679
2013-11-08	25.89	26.59	25.86	26.38	982642
2013-11-11	26.44	26.55	26.00	26.42	743459
2013-11-12	26.43	26.52	25.86	26.18	717915
2013-11-13	26.17	27.15	25.99	26.92	815478
2013-11-14	26.92	27.65	26.85	27.51	1563924
2013-11-15	27.55	28.27	27.47	28.14	1123396
2013-11-18	28.50	30.73	28.47	29.67	4258099
2013-11-19	29.78	29.78	28.88	29.17	1565855
2013-11-20	29.15	29.76	28.92	29.00	1160970
2013-11-21	29.00	29.60	28.93	29.20	1001392
2013-11-22	29.16	29.62	29.00	29.59	853016
2013-11-25	29.62	29.78	28.95	29.00	735459
2013-11-26	28.93	29.42	28.91	29.28	812547
2013-11-27	29.42	29.64	29.08	29.53	571149
2013-11-29	29.52	29.98	29.28	29.69	475519
2013-12-02	29.88	31.48	29.88	30.00	1231468
2013-12-03	30.01	30.05	29.41	29.91	1189507
2013-12-04	29.82	30.39	29.76	29.99	1489176
2013-12-05	29.99	30.18	29.37	29.47	861116
2013-12-06	29.87	30.14	29.84	29.98	708449
2013-12-09	29.80	29.80	29.12	29.43	661103
2013-12-10	29.16	29.61	29.01	29.58	978056
2013-12-11	29.40	29.82	28.92	28.94	1206990
2013-12-12	28.90	29.28	28.71	29.20	497596
2013-12-13	29.52	30.12	29.28	29.51	465208
2013-12-16	28.68	29.54	28.62	29.34	519255
2013-12-17	29.41	29.59	28.93	28.93	366642
2013-12-18	29.07	29.69	29.02	29.66	595531
2013-12-19	29.30	29.77	28.87	29.70	517693
2013-12-20	29.80	29.98	29.31	29.79	771743
2013-12-23	29.85	30.03	29.80	29.96	377211
2013-12-24	29.96	30.70	29.65	30.57	388369
2013-12-26	30.57	30.87	29.95	30.02	303729
2013-12-27	30.20	30.58	29.76	29.93	350856
2013-12-30	29.93	31.47	29.89	31.00	848909
2013-12-31	31.19	32.00	31.05	31.50	852932
2014-01-02	31.10	31.21	30.36	30.62	463187
2014-01-03	30.08	30.72	30.06	30.27	593274
2014-01-06	30.46	30.67	30.11	30.38	2021069
2014-01-07	30.47	31.39	30.32	31.26	1159097
2014-01-08	31.71	32.63	31.59	32.41	1528179
2014-01-09	32.00	33.59	32.00	32.54	1450780
2014-01-10	32.94	32.99	32.27	32.63	834461
2014-01-13	32.64	32.78	32.08	32.66	1083610
2014-01-14	32.63	32.82	32.17	32.77	1463459
2014-01-15	32.83	33.39	32.65	33.07	1037789
2014-01-16	33.18	33.28	32.80	33.00	1129040
2014-01-17	33.00	34.49	32.87	33.68	2384811
2014-01-21	34.50	34.50	31.63	33.00	2958432
2014-01-22	33.65	33.86	32.59	32.94	1656239
2014-01-24	30.28	30.46	29.80	29.96	2122258
2014-01-27	29.90	30.03	29.14	29.20	1582112
2014-01-28	29.75	30.84	29.33	30.20	1771385
2014-01-29	30.20	30.35	29.30	29.40	1257795
2014-01-30	29.69	29.89	29.22	29.44	786983
2014-01-31	29.29	29.57	28.73	29.34	987010
2014-02-03	29.21	29.82	28.05	28.09	1264533
2014-02-04	28.17	28.80	28.08	28.70	1391384
2014-02-05	28.83	29.55	28.31	29.45	931875
2014-02-06	29.53	29.81	29.24	29.79	482682
2014-02-07	30.03	31.44	30.03	31.40	1249426
2014-02-10	31.42	31.42	30.14	30.24	1148134
2014-02-11	30.40	30.47	30.07	30.18	949013
2014-02-12	30.27	30.56	30.15	30.38	1126815
2014-02-13	30.30	31.82	30.09	31.52	964395
2014-02-14	31.56	31.68	31.08	31.67	513467
2014-02-18	31.74	33.13	31.71	32.90	913896
2014-02-19	32.90	33.68	32.81	32.88	1736613
2014-02-20	32.88	33.00	31.68	32.00	1304893
2014-02-21	32.00	32.16	31.86	32.00	1051678
2014-02-24	32.00	32.81	31.89	32.39	723006
2014-02-25	32.48	32.81	31.75	32.50	845140
2014-02-26	32.70	32.70	29.79	30.15	2740233
2014-02-27	30.07	30.12	28.02	28.09	4060836
2014-02-28	28.17	28.19	27.79	27.84	3392893
2014-03-03	27.94	28.67	27.81	28.40	3321984
2014-03-04	28.64	29.38	28.53	28.79	2545143
2014-03-05	29.00	29.06	28.55	28.79	1214271
2014-03-06	28.98	29.11	28.01	28.17	1547912
2014-03-07	28.28	28.63	26.25	26.50	2841240
2014-03-10	26.39	27.32	26.39	26.49	2100783
2014-03-11	26.51	26.93	26.25	26.56	1585211
2014-03-12	26.57	27.58	26.01	27.57	2168488
2014-03-13	27.61	28.19	27.21	27.73	3058970
2014-03-14	27.50	27.80	26.52	26.72	2073180
2014-03-17	26.99	27.16	26.85	27.03	1265408
2014-03-18	28.16	29.56	28.11	29.35	2693408
2014-03-19	29.36	30.41	29.13	29.84	2461252
2014-03-20	29.77	29.77	28.75	28.80	1862806
2014-03-21	29.11	29.49	28.55	28.71	1111908
2014-03-24	28.83	29.11	27.70	27.95	1829515
2014-03-25	28.05	28.98	27.93	28.91	842763
2014-03-26	28.89	30.00	28.89	29.32	1522838
2014-03-27	29.30	29.31	26.53	27.41	2450824
2014-03-28	27.43	29.93	27.43	29.47	2073522
2014-03-31	29.37	29.88	29.13	29.35	747856
2014-04-01	29.59	29.78	29.01	29.45	1301774
2014-04-02	29.45	29.70	28.71	28.93	950004
2014-04-03	28.74	28.97	26.58	27.28	1649712
2014-04-04	27.57	27.92	26.96	27.46	758918
2014-04-07	27.27	27.45	26.10	26.56	1069102
2014-04-08	26.60	27.48	26.42	27.40	660399
2014-04-09	27.53	27.84	27.02	27.68	879386
2014-04-10	27.75	28.00	26.64	26.75	978753
2014-04-11	26.47	26.88	26.15	26.36	1890633
2014-04-14	26.46	26.66	25.85	26.13	1599790
2014-04-15	26.13	26.25	24.81	25.42	1755010
2014-04-16	25.68	26.82	25.68	26.81	1274333
2014-04-17	26.73	26.89	26.48	26.51	747807
2014-04-21	26.53	27.08	26.53	26.79	1667230
2014-04-22	26.62	26.79	25.98	26.56	2640671
2014-04-23	26.56	26.77	26.19	26.71	1594428
2014-04-24	26.87	26.89	26.35	26.61	1216936
2014-04-25	26.53	26.80	25.94	25.98	1911200
2014-04-28	23.81	24.19	22.66	23.76	5959363
2014-04-29	23.82	25.19	23.80	24.02	1716880
2014-04-30	23.96	24.32	23.78	24.20	995208
2014-05-01	24.26	24.66	23.82	23.85	799664
2014-05-02	23.80	26.18	23.75	25.50	1610863
2014-05-05	24.52	24.72	23.65	23.98	1248487
2014-05-06	24.02	24.88	23.78	23.89	793936
2014-05-07	23.81	24.16	22.48	22.88	2311591
2014-05-08	23.10	23.60	22.97	23.09	588715
2014-05-09	23.43	23.66	22.95	23.52	865265
2014-05-12	23.62	24.19	23.46	24.08	1067592
2014-05-13	23.86	24.28	23.86	24.14	1160745
2014-05-14	24.21	24.49	23.88	24.32	884841
2014-05-15	24.20	24.31	23.57	23.83	1124491
2014-05-16	23.76	24.02	23.47	23.97	870341
2014-05-19	23.80	24.70	23.80	24.65	652397
2014-05-20	24.57	25.13	24.41	24.98	880151
2014-05-21	25.06	25.51	24.97	25.43	693838
2014-05-22	25.37	25.71	25.00	25.15	740395
2014-05-23	25.26	25.88	24.98	25.80	714684
2014-05-27	25.96	26.29	25.74	26.19	904336
2014-05-28	26.18	26.45	25.53	25.55	1167043
2014-05-29	25.65	25.97	25.46	25.92	728210
2014-05-30	25.89	26.45	25.68	25.82	950183
2014-06-02	26.07	26.86	25.94	26.75	889904
2014-06-03	26.71	26.86	25.68	25.76	685171
2014-06-04	25.52	25.74	25.16	25.70	444681
2014-06-05	25.91	26.53	25.66	26.26	586972
2014-06-06	26.27	26.55	25.79	26.21	775353
2014-06-09	26.04	26.19	25.74	26.11	652065
2014-06-10	26.29	27.42	25.99	27.02	859337
2014-06-11	26.92	26.92	26.06	26.50	648657
2014-06-12	26.50	26.54	26.16	26.40	440975
2014-06-13	26.52	26.63	26.20	26.37	415600
2014-06-16	26.48	26.59	26.12	26.37	392132
2014-06-17	26.29	26.73	26.06	26.24	466224
2014-06-18	26.23	26.40	25.94	26.29	339876
2014-06-19	26.26	26.42	24.90	25.54	1409518
2014-06-20	25.74	26.16	25.59	25.96	773843
2014-06-23	25.98	26.73	25.33	26.68	773424
2014-06-24	26.46	26.96	26.24	26.29	649428
2014-06-25	26.10	26.39	25.70	26.26	421200
2014-06-26	26.33	26.52	25.68	26.11	801288
2014-06-27	26.11	26.50	25.93	26.25	314331
2014-06-30	26.33	26.59	25.94	26.57	540933
2014-07-01	26.51	27.19	26.07	26.44	1126303
2014-07-02	26.40	26.91	26.15	26.15	1171235
2014-07-03	26.30	27.23	26.22	27.10	652182
2014-07-07	26.97	27.22	25.91	26.10	590915
2014-07-08	26.20	26.23	25.26	25.54	570150
2014-07-09	25.60	26.25	25.40	26.15	310879
2014-07-10	25.78	26.01	25.51	25.59	408437
2014-07-11	25.85	26.10	25.61	25.85	420332
2014-07-14	25.91	26.40	25.74	26.01	351926
2014-07-15	25.92	25.92	24.55	24.70	1004436
2014-07-16	24.70	25.36	24.69	24.92	475565
2014-07-17	24.90	25.47	24.27	24.32	1364146
2014-07-18	24.31	24.60	24.11	24.39	1593147
2014-07-21	24.30	24.40	23.88	24.20	1907599
2014-07-22	21.96	22.30	20.31	21.01	9006671
2014-07-23	21.10	21.36	20.42	20.53	4119195
2014-07-24	20.52	20.55	18.88	19.39	5346983
2014-07-25	19.46	19.55	19.30	19.40	2534660
2014-07-28	19.68	19.75	19.41	19.59	1357230
2014-07-29	19.63	19.66	18.89	19.03	2825105
2014-07-30	19.29	20.14	19.15	19.78	2332226
2014-07-31	19.86	19.94	19.50	19.55	1754163
2014-08-01	19.50	19.55	18.81	19.27	1910496
2014-08-04	19.32	19.32	18.74	19.12	2891646
2014-08-05	19.00	19.19	18.80	18.92	1668148
2014-08-06	18.96	19.16	18.86	18.92	997084
2014-08-07	19.00	19.27	18.76	19.19	1522702
2014-08-08	19.20	19.26	18.96	19.18	888440
2014-08-11	19.18	19.72	19.05	19.54	1006951
2014-08-12	19.51	20.62	19.51	20.45	2355832
2014-08-13	20.45	20.80	20.40	20.69	2123804
2014-08-14	20.60	21.01	20.60	20.92	1085539
2014-08-15	21.02	21.36	21.00	21.27	1228551
2014-08-18	21.50	22.46	21.44	21.94	2268991
2014-08-19	22.00	22.40	21.97	22.25	1413111
2014-08-20	22.25	22.29	22.03	22.27	1196267
2014-08-21	22.27	22.27	21.75	21.86	1996222
2014-08-22	21.87	22.12	21.79	22.11	961404
2014-08-25	22.17	22.41	22.00	22.41	1283095
2014-08-26	22.30	22.80	22.21	22.66	2015751
2014-08-27	22.94	23.70	22.90	23.10	3345943
2014-08-28	23.00	23.16	22.68	22.92	1478951
2014-08-29	22.98	22.98	22.73	22.81	739671
2014-09-02	22.85	22.90	22.60	22.70	1721377
2014-09-03	22.88	23.03	22.67	22.77	983567
2014-09-04	22.94	22.96	22.75	22.80	674296
2014-09-05	22.75	23.06	22.73	22.93	1298910
2014-09-08	22.83	23.01	22.60	22.68	734365
2014-09-09	22.73	22.79	22.45	22.51	744490
2014-09-10	22.50	22.60	22.29	22.46	830319
2014-09-11	22.33	22.60	22.29	22.60	1099254
2014-09-12	22.59	22.59	22.28	22.42	835810
2014-09-15	22.30	22.33	21.73	21.92	1310672
2014-09-16	21.87	22.28	21.73	22.12	1281002
2014-09-17	22.11	22.25	21.94	22.15	845343
2014-09-18	22.22	22.31	21.88	21.91	1651540
2014-09-19	21.91	22.00	21.68	21.79	2033851
2014-09-22	21.79	22.06	21.68	21.93	1348108
2014-09-23	21.85	22.18	21.66	21.90	905750
2014-09-24	21.93	21.98	21.77	21.80	651783
2014-09-25	21.81	22.10	21.78	21.81	1496646
2014-09-26	22.04	22.28	21.84	22.14	1193854
2014-09-29	22.02	22.38	21.92	22.32	872186
2014-09-30	22.38	23.32	22.24	23.20	2642337
2014-10-01	23.25	23.82	22.88	23.06	1629370
2014-10-02	23.08	23.86	23.05	23.65	1019894
2014-10-03	23.75	24.20	23.67	23.78	2170822
2014-10-06	23.82	23.92	23.47	23.59	1263176
2014-10-07	23.60	23.60	23.10	23.18	1098077
2014-10-08	23.24	23.77	22.57	23.77	1298426
2014-10-09	23.79	23.80	23.08	23.38	1078167
2014-10-10	23.22	23.53	22.74	22.75	1193267
2014-10-13	22.78	23.08	21.85	21.91	3033551
2014-10-14	21.91	22.22	20.95	22.01	1499339
2014-10-15	20.55	21.14	20.01	20.87	3099793
2014-10-16	20.57	21.25	20.36	21.05	1662004
2014-10-17	21.10	21.25	20.66	20.75	2128833
2014-10-20	20.84	21.29	20.81	21.11	1358327
2014-10-21	20.68	21.69	20.61	21.55	1776255
2014-10-22	21.48	21.76	21.20	21.36	1173725
2014-10-23	21.70	21.76	21.20	21.40	1484332
2014-10-24	20.57	22.46	20.51	22.35	2831825
2014-10-27	22.15	22.35	21.14	21.37	1686769
2014-10-28	21.41	21.77	21.22	21.58	1286338
2014-10-29	21.73	21.95	21.38	21.59	1555354
2014-10-30	21.50	21.72	21.43	21.51	1329392
2014-10-31	21.79	22.01	21.31	21.60	1444169
2014-11-03	21.73	22.04	21.42	22.00	834029
2014-11-04	22.00	22.03	21.43	21.95	1585080
2014-11-05	21.97	22.19	21.68	21.95	1573003
2014-11-06	22.03	22.44	22.00	22.30	985577
2014-11-07	22.38	22.61	22.02	22.35	1008269
2014-11-10	22.42	22.46	21.52	21.66	2002273
2014-11-11	21.67	22.00	21.50	21.84	1174648
2014-11-12	21.75	22.05	21.56	21.81	887483
2014-11-13	21.79	21.99	21.63	21.99	247369
2014-11-14	22.08	22.48	21.75	22.46	760395
2014-11-17	22.29	22.95	22.29	22.80	1874637
2014-11-18	22.60	22.90	22.40	22.42	2443633
2014-11-19	22.29	22.84	22.03	22.76	1853907
2014-11-20	22.80	22.91	22.32	22.50	1425638
2014-11-21	22.68	22.83	22.30	22.34	1117985
2014-11-24	22.34	22.59	22.34	22.51	988706
2014-11-25	22.43	22.51	22.31	22.39	447290
2014-11-26	22.48	22.52	22.20	22.35	334995
2014-11-28	22.21	22.40	22.07	22.12	332458
2014-12-01	22.00	22.04	21.46	21.58	1087776
2014-12-02	21.74	22.06	21.55	21.84	714491
2014-12-03	21.79	21.88	21.39	21.41	561444
2014-12-04	21.58	21.71	21.23	21.55	1088653
2014-12-05	21.78	21.80	21.31	21.36	564534
2014-12-08	21.35	21.38	20.67	21.00	828336
2014-12-09	20.52	20.97	20.48	20.92	834132
2014-12-10	20.91	21.07	20.74	21.04	1382240
2014-12-11	21.04	21.59	20.86	21.36	1075687
2014-12-12	21.24	21.50	21.03	21.03	754271
2014-12-15	21.06	21.22	20.60	20.64	611921
2014-12-16	20.49	20.72	20.16	20.16	722081
2014-12-17	20.53	20.73	20.09	20.53	589032
2014-12-18	20.76	21.11	20.28	20.34	1149401
2014-12-19	20.40	20.73	20.28	20.55	1599020
2014-12-22	20.51	20.68	20.46	20.46	662537
2014-12-23	20.46	20.65	20.39	20.39	398202
2014-12-24	20.34	20.51	20.30	20.35	269932
2014-12-26	20.53	20.53	20.08	20.19	202675
2014-12-29	20.14	20.40	20.14	20.27	538711
2014-12-30	20.21	20.50	20.18	20.45	624667
2014-12-31	20.58	20.61	20.32	20.41	269325
2015-01-02	20.61	20.67	20.19	20.42	346581
2015-01-05	20.41	21.06	20.39	20.85	690243
2015-01-06	20.79	20.91	20.03	20.66	958309
2015-01-07	20.87	20.87	20.39	20.61	714078
2015-01-08	20.49	20.89	20.40	20.77	420952
2015-01-09	20.78	21.07	20.40	20.98	1233895
2015-01-12	20.89	21.35	20.76	21.33	1075622
2015-01-13	21.50	21.56	21.21	21.35	506347
2015-01-14	21.23	21.34	21.02	21.21	741228
2015-01-15	21.29	21.38	20.53	20.57	1569353
2015-01-16	20.45	20.82	20.38	20.51	1238837
2015-01-20	20.51	21.79	20.12	20.19	1742730
2015-01-21	20.06	20.15	19.16	19.56	3126720
2015-01-22	19.64	19.99	19.04	19.17	2834977
2015-01-23	19.12	19.24	18.30	18.63	2366755
2015-01-26	18.71	19.15	18.42	18.66	1543716
2015-01-27	18.60	18.66	18.26	18.45	3415834
2015-01-28	18.41	18.64	18.10	18.45	2156798
2015-01-29	18.48	18.50	18.21	18.40	831605
2015-01-30	18.23	18.49	18.12	18.29	687152
2015-02-02	18.23	18.44	18.10	18.37	1245350
2015-02-03	18.51	18.93	18.31	18.66	904154
2015-02-04	18.86	18.90	18.51	18.58	455025
2015-02-05	18.59	18.73	18.39	18.52	1041003
2015-02-06	18.47	18.68	18.40	18.64	1071669
2015-02-09	18.71	18.83	18.44	18.66	1011064
2015-02-10	18.77	18.77	18.48	18.63	933203
2015-02-11	18.67	18.69	18.51	18.60	400577
2015-02-12	18.61	19.01	18.61	18.78	621826
2015-02-13	18.86	19.06	18.72	18.79	738930
2015-02-17	18.78	19.05	18.78	19.05	519014
2015-02-18	18.99	19.27	18.93	19.17	630969
2015-02-19	19.23	19.90	19.23	19.80	870060
2015-02-20	19.72	20.04	19.66	20.01	642232
2015-02-23	20.06	20.66	19.99	20.58	1390577
2015-02-24	20.55	20.55	20.12	20.40	1091923
2015-02-25	20.42	20.48	19.73	19.84	633029
2015-02-26	19.80	19.84	19.36	19.53	2398543
2015-02-27	19.69	19.69	18.88	19.16	585014
2015-03-02	19.11	19.64	19.11	19.61	607269
2015-03-03	19.36	19.70	19.10	19.68	653270
2015-03-04	19.68	20.15	19.54	20.00	715537
2015-03-05	20.03	20.78	20.02	20.66	874269
2015-03-06	20.70	20.70	20.19	20.29	700986
2015-03-09	20.33	20.56	20.25	20.53	658864
2015-03-10	20.36	20.55	20.11	20.51	898088
2015-03-11	20.46	20.56	20.38	20.51	514324
2015-03-12	20.55	20.77	20.44	20.57	851549
2015-03-13	20.62	20.67	20.47	20.56	349198
2015-03-16	20.61	21.10	20.50	20.98	654747
2015-03-17	21.01	21.39	20.79	21.39	1110650
2015-03-18	21.37	21.44	20.89	21.04	618992
2015-03-19	20.92	20.92	20.50	20.78	476497
2015-03-20	20.77	21.56	20.72	21.46	786997
2015-03-23	21.36	22.29	21.35	22.00	1116265
2015-03-24	22.00	22.14	21.91	21.98	945487
2015-03-25	21.80	22.29	21.62	21.93	861687
2015-03-26	21.95	22.78	21.61	22.20	1025971
2015-03-27	22.10	22.26	21.91	22.17	520955
2015-03-30	22.35	23.10	22.02	22.78	801970
2015-03-31	22.81	22.87	22.15	22.17	811387
2015-04-01	22.19	23.28	22.17	23.16	1004952
2015-04-02	23.29	24.20	23.20	24.04	1799772
2015-04-06	24.16	24.41	24.01	24.30	783926
2015-04-07	24.36	24.87	24.19	24.61	811496
2015-04-08	24.75	25.73	24.63	25.71	1297261
2015-04-09	25.65	25.99	25.22	25.79	1267128
2015-04-10	25.65	25.78	24.37	24.52	994178
2015-04-13	24.06	24.84	23.60	24.42	886996
2015-04-14	24.52	24.74	23.63	23.93	1533349
2015-04-15	23.93	24.18	23.72	23.72	1209014
2015-04-16	23.92	24.10	23.72	23.84	805605
2015-04-17	23.50	23.99	23.30	23.88	1024467
2015-04-20	23.95	25.03	23.84	24.68	1531927
2015-04-21	26.02	26.02	24.78	25.33	1387480
2015-04-22	25.54	26.14	25.24	26.09	1326230
2015-04-23	26.10	26.80	25.89	26.69	1153349
2015-04-24	26.66	27.09	26.49	26.52	1378100
2015-04-27	26.62	27.18	26.62	26.87	1174544
2015-04-28	26.74	27.07	26.56	26.85	1100498
2015-04-29	26.70	26.70	26.05	26.10	893766
2015-04-30	26.04	26.08	25.45	25.59	1103709
2015-05-01	25.75	25.95	25.47	25.60	1131497
2015-05-04	25.72	25.78	25.16	25.33	1545007
2015-05-05	24.95	25.26	24.73	25.03	893843
2015-05-06	25.00	25.25	24.59	24.93	3535276
2015-05-07	25.06	25.09	24.60	24.66	1169144
2015-05-08	24.90	25.20	24.64	24.77	791914
2015-05-11	24.76	24.85	24.17	24.29	1350975
2015-05-12	24.20	24.59	24.08	24.13	968731
2015-05-13	24.19	24.68	24.19	24.39	705637
2015-05-14	24.37	24.57	24.10	24.49	925596
2015-05-15	24.61	24.80	24.29	24.48	447278
2015-05-18	24.45	24.56	24.05	24.41	2085021
2015-05-19	24.50	24.72	24.07	24.14	611034
2015-05-20	24.08	24.26	23.78	23.97	562070
2015-05-21	24.01	24.58	23.89	24.28	1096156
2015-05-22	24.35	24.94	24.25	24.50	935633
2015-05-26	24.62	24.74	23.44	23.85	984336
2015-05-27	23.98	24.36	23.86	24.10	1067081
2015-05-28	23.75	24.10	23.61	24.05	1302621
2015-05-29	24.03	24.14	23.53	23.83	1243334
2015-06-01	23.99	24.19	23.47	23.96	1336469
2015-06-02	24.03	24.51	23.96	24.19	1254721
2015-06-03	24.44	24.63	23.97	23.98	1638097
2015-06-04	23.66	24.26	23.61	24.10	987042
2015-06-05	24.09	24.78	24.07	24.52	1431301
2015-06-08	24.64	24.74	24.00	24.03	512080
2015-06-09	23.94	24.14	23.88	23.96	1323000
2015-06-10	23.89	26.46	23.76	25.37	8798479
2015-06-11	25.44	26.46	25.14	26.02	4152385
2015-06-12	25.95	26.13	25.50	25.52	2334378
2015-06-15	25.43	25.66	25.12	25.49	2934603
2015-06-16	25.35	25.57	25.00	25.18	1033622
2015-06-17	25.64	26.30	25.54	26.08	1756365
2015-06-18	26.16	26.43	25.86	26.00	1089178
2015-06-19	25.94	25.94	25.03	25.07	1030235
2015-06-22	25.07	25.38	24.63	24.70	1264262
2015-06-23	24.94	24.94	24.56	24.74	436381
2015-06-24	24.74	24.91	24.61	24.87	1000387
2015-06-25	24.79	24.81	24.45	24.64	1177691
2015-06-26	24.44	24.78	24.28	24.63	1202443
2015-06-29	24.25	24.25	23.24	23.76	2229979
2015-06-30	24.00	24.55	23.96	24.52	1598952
2015-07-01	24.61	24.61	23.73	23.86	1306853
2015-07-02	23.73	23.97	23.71	23.80	1572937
2015-07-06	23.34	23.66	22.01	22.90	4800946
2015-07-07	22.38	23.27	22.10	23.11	4219685
2015-07-08	22.48	23.07	22.14	22.69	3750957
2015-07-09	23.44	23.85	23.25	23.71	2053043
2015-07-10	23.34	23.73	23.19	23.46	1868873
2015-07-13	23.66	23.83	23.47	23.74	1643984
2015-07-14	23.63	24.06	23.63	23.79	523799
2015-07-15	23.77	23.82	23.49	23.77	1357063
2015-07-16	24.00	24.07	23.72	23.83	1084549
2015-07-17	23.81	24.00	23.65	23.83	773947
2015-07-20	23.77	23.94	23.60	23.62	1272589
2015-07-21	24.00	24.90	23.72	23.75	1291052
2015-07-22	23.62	23.63	22.38	22.85	1606828
2015-07-23	23.01	23.81	23.01	23.20	1257318
2015-07-24	23.16	23.19	22.71	22.86	1106230
2015-07-27	22.00	22.49	21.78	22.28	776198
2015-07-28	22.57	22.57	22.26	22.40	296156
2015-07-29	22.40	22.90	22.37	22.75	292503
2015-07-30	22.70	22.78	22.46	22.72	260767
2015-07-31	22.85	22.88	22.18	22.40	494442
2015-08-03	22.41	22.67	22.13	22.22	257153
2015-08-04	22.30	22.94	22.13	22.78	433190
2015-08-05	22.98	23.23	22.52	22.78	887359
2015-08-06	22.73	23.09	22.67	22.90	530651
2015-08-07	22.90	23.15	22.74	22.83	590934
2015-08-10	23.04	23.31	22.86	23.05	567924
2015-08-11	22.80	22.92	22.51	22.62	456853
2015-08-12	22.33	22.69	22.01	22.31	789964
2015-08-13	22.54	22.62	21.97	22.01	368389
2015-08-14	22.08	22.60	21.80	22.20	654038
2015-08-17	22.07	22.40	21.85	22.24	285663
2015-08-18	22.00	22.41	21.89	21.96	453565
2015-08-19	21.77	22.19	21.09	21.13	860849
2015-08-20	20.96	20.96	19.40	19.80	1063616
2015-08-21	19.99	20.19	19.24	19.58	1254052
2015-08-24	18.39	19.85	18.09	19.61	1268936
2015-08-25	20.33	20.60	19.88	20.36	2316078
2015-08-26	20.58	20.64	19.90	20.36	755566
2015-08-27	20.50	21.27	20.50	21.16	756484
2015-08-28	20.94	21.20	20.49	20.75	609258
2015-08-31	20.73	20.73	20.25	20.49	334855
2015-09-01	19.94	20.20	19.69	19.92	411040
2015-09-02	19.79	20.23	19.44	20.11	511903
2015-09-03	20.08	20.28	19.92	20.23	333344
2015-09-04	19.89	20.14	19.50	19.66	582626
2015-09-08	20.18	20.26	19.92	20.20	306863
2015-09-09	20.39	20.58	19.47	19.60	765604
2015-09-10	19.62	19.70	19.16	19.26	506372
2015-09-11	19.19	19.54	19.02	19.26	567861
2015-09-14	19.25	19.34	18.66	18.68	302916
2015-09-15	18.71	18.94	18.51	18.67	568591
2015-09-16	18.77	19.37	18.75	19.17	682956
2015-09-17	19.16	19.33	19.03	19.09	274473
2015-09-18	19.00	19.15	18.82	18.87	1268470
2015-09-21	18.93	19.16	18.93	19.01	727843
2015-09-22	18.82	19.23	18.82	19.02	1092445
2015-09-23	18.95	19.06	18.48	18.53	464864
2015-09-24	18.40	18.92	18.22	18.84	851502
2015-09-25	19.05	19.13	18.46	18.70	799229
2015-09-28	18.58	19.28	18.58	19.03	1175558
2015-09-29	19.07	19.81	19.00	19.80	874578
2015-09-30	19.98	20.33	19.78	20.21	769602
2015-10-01	20.29	20.68	19.73	19.97	435135
2015-10-02	19.79	20.97	19.79	20.93	600342
2015-10-05	21.13	21.16	20.82	21.04	643985
2015-10-06	20.90	21.36	20.90	21.04	641163
2015-10-07	21.24	21.66	21.18	21.61	580111
2015-10-08	21.47	21.47	20.95	21.08	1179732
2015-10-09	21.10	21.42	21.01	21.36	1172777
2015-10-12	21.45	22.32	21.37	22.10	867321
2015-10-13	21.97	22.14	21.71	21.96	335616
2015-10-14	21.89	22.80	21.73	22.13	639646
2015-10-15	22.46	22.47	22.08	22.42	463987
2015-10-16	22.36	22.58	22.17	22.45	796139
2015-10-19	22.45	23.41	22.27	22.99	1234723
2015-10-20	23.27	24.98	23.05	24.98	1969014
2015-10-21	25.25	26.75	25.07	25.21	2054390
2015-10-22	25.22	25.42	24.75	24.98	1236785
2015-10-23	25.27	26.10	24.75	25.90	1556349
2015-10-26	26.00	26.26	25.75	26.06	1362367
2015-10-27	26.00	26.61	25.74	26.59	913855
2015-10-28	26.58	27.16	26.50	26.87	1264740
2015-10-29	27.00	28.69	26.77	27.73	2567298
2015-10-30	27.72	27.99	27.10	27.51	1136289
2015-11-02	27.49	27.82	27.13	27.67	1267896
2015-11-03	27.69	27.98	27.56	27.86	1170670
2015-11-04	27.88	28.28	27.76	28.00	894998
2015-11-05	28.00	28.42	27.90	28.16	574822
2015-11-06	28.05	28.81	27.81	28.76	853220
2015-11-09	28.51	28.73	28.15	28.31	1019424
2015-11-10	28.04	28.30	27.46	28.25	1006533
2015-11-11	28.25	28.85	27.94	28.64	901513
2015-11-12	28.60	29.65	28.52	28.83	1549124
2015-11-13	28.93	29.56	28.66	28.88	1121660
2015-11-16	28.66	29.06	28.15	28.36	1552366
2015-11-17	28.53	28.66	27.80	28.23	1034518
2015-11-18	28.38	28.79	28.15	28.71	1644634
2015-11-19	28.77	30.35	28.61	30.25	1631352
2015-11-20	30.53	30.98	30.05	30.14	1390344
2015-11-23	30.18	30.43	29.88	30.16	1425719
2015-11-24	29.88	30.19	29.76	30.05	1130983
2015-11-25	30.07	30.95	30.05	30.37	2398180
2015-11-27	30.16	30.20	28.62	29.66	1059810
2015-11-30	29.91	29.96	28.85	29.02	10326056
2015-12-01	29.02	30.63	28.99	30.63	2658926
2015-12-02	30.72	31.31	30.62	31.17	1445832
2015-12-03	31.14	31.42	30.86	31.18	1705805
2015-12-04	31.25	31.43	31.00	31.38	1382062
2015-12-07	31.28	32.03	31.24	31.60	1930909
2015-12-08	31.77	32.43	31.51	32.32	1652912
2015-12-09	32.27	32.56	31.70	31.92	1498541
2015-12-10	32.09	32.38	31.65	32.15	1419794
2015-12-11	31.89	32.13	31.58	31.93	1468636
2015-12-14	31.77	32.04	31.76	32.00	1378252
2015-12-15	32.32	33.56	32.11	32.90	2563759
2015-12-16	33.00	33.30	32.62	32.92	1956910
2015-12-17	33.12	33.43	32.82	32.92	3034798
2015-12-18	32.53	33.08	32.47	32.95	1484670
2015-12-21	33.09	33.48	32.69	32.94	1050973
2015-12-22	32.94	32.94	32.09	32.45	855011
2015-12-23	32.66	32.88	32.50	32.67	603225
2015-12-24	32.56	32.90	32.56	32.76	243013
2015-12-28	32.57	32.76	32.20	32.59	1244159
2015-12-29	32.84	32.88	32.10	32.24	1016800
2015-12-30	32.25	32.48	31.54	31.60	623853
2015-12-31	31.58	31.62	31.07	31.37	456691
2016-01-04	30.79	30.79	29.41	29.45	1804966
2016-01-05	29.75	30.06	29.24	29.27	1906567
2016-01-06	28.86	29.36	28.82	28.97	2903563
2016-01-07	28.64	28.64	27.40	27.48	2784224
2016-01-08	27.72	28.28	27.55	27.96	2644862
2016-01-11	27.68	28.19	27.50	27.88	2166754
2016-01-12	28.15	28.74	28.15	28.57	2109953
2016-01-13	28.65	28.77	27.77	28.11	1281572
2016-01-14	28.26	28.81	28.04	28.37	1906200
2016-01-15	28.07	28.30	27.62	27.89	1660725
2016-01-19	30.00	30.71	28.66	28.89	3083718
2016-01-20	28.61	29.25	28.17	28.65	1985132
2016-01-21	28.81	29.16	28.44	28.87	1887656
2016-01-22	29.18	29.61	28.97	29.59	1401901
2016-01-25	29.67	29.93	29.36	29.40	1367697
2016-01-26	29.43	29.89	29.34	29.67	2388401
2016-01-27	29.82	30.40	29.65	30.24	2456378
2016-01-28	30.58	30.93	30.32	30.45	1762960
2016-01-29	30.50	31.64	30.47	31.41	1626260
2016-02-01	31.40	32.32	31.39	32.01	1727659
2016-02-02	31.92	32.32	31.62	32.05	1420547
2016-02-03	32.38	32.53	31.80	32.34	2809240
2016-02-04	32.75	32.91	31.16	31.46	1667165
2016-02-05	31.41	31.41	30.03	30.19	792244
2016-02-08	29.92	29.95	28.76	29.19	1179667
2016-02-09	29.05	29.43	28.43	28.86	1547889
2016-02-10	28.98	29.80	28.57	29.29	1417388
2016-02-11	28.87	29.19	28.62	28.85	1253445
2016-02-12	29.19	29.70	28.83	29.51	1325347
2016-02-16	30.30	31.74	30.11	31.08	2053589
2016-02-17	31.35	31.51	30.63	30.84	1089929
2016-02-18	31.13	31.27	30.73	30.98	1853518
2016-02-19	30.86	31.66	30.61	31.54	737174
2016-02-22	31.81	32.04	31.51	31.77	864867
2016-02-23	31.51	31.86	31.27	31.68	900265
2016-02-24	31.35	32.00	30.89	31.89	1527681
2016-02-25	31.83	31.98	31.49	31.89	726679
2016-02-26	31.92	32.30	30.97	31.26	865637
2016-02-29	31.15	31.26	30.66	31.13	1047915
2016-03-01	31.39	32.42	31.17	32.32	981063
2016-03-02	32.26	32.44	31.51	31.69	648884
2016-03-03	31.65	31.87	31.65	31.80	654149
2016-03-04	31.85	31.87	30.82	31.07	624182
2016-03-07	31.03	31.11	30.28	30.43	733750
2016-03-08	30.36	31.85	30.01	31.65	1083802
2016-03-09	31.79	32.25	31.70	32.09	952678
2016-03-10	32.15	32.67	32.10	32.51	1316296
2016-03-11	32.76	33.21	32.51	32.85	804475
2016-03-14	33.00	34.10	32.85	33.96	1492479
2016-03-15	33.96	34.19	33.46	33.54	928022
2016-03-16	33.52	33.68	33.14	33.39	924511
2016-03-17	33.39	36.02	33.39	35.99	1754031
2016-03-18	35.41	36.75	35.39	35.90	2148202
2016-03-21	35.91	36.09	34.27	34.31	1919471
2016-03-22	34.15	34.72	33.89	34.46	1856008
2016-03-23	34.35	34.83	34.15	34.23	1059476
2016-03-24	34.14	35.19	33.84	34.88	566205
2016-03-28	34.85	34.85	33.97	34.27	534560
2016-03-29	34.11	35.11	33.92	34.87	1274405
2016-03-30	34.96	36.26	34.59	35.89	1893489
2016-03-31	35.60	35.91	34.40	34.59	1740819
2016-04-01	34.46	34.99	33.84	34.81	855801
2016-04-04	34.92	35.17	34.50	34.78	377683
2016-04-05	34.58	34.58	33.47	33.55	1318966
2016-04-06	33.62	35.48	33.48	34.70	1660754
2016-04-07	34.61	35.54	34.51	34.95	987444
2016-04-08	35.14	36.48	34.97	35.89	902338
2016-04-11	36.31	36.57	35.86	36.26	1210263
2016-04-12	36.36	36.55	34.20	34.48	1781025
2016-04-13	34.83	35.92	34.56	35.49	2003981
2016-04-14	35.58	35.83	34.92	35.29	1164250
2016-04-15	35.15	35.67	35.00	35.54	1026960
2016-04-18	35.54	36.67	35.39	36.26	1351950
2016-04-19	37.35	39.93	37.26	39.54	3669769
2016-04-20	39.50	39.96	38.90	39.30	2257556
2016-04-21	39.30	40.71	39.08	40.53	2655427
2016-04-22	40.35	40.67	39.16	39.76	1024655
2016-04-25	39.82	40.00	39.53	39.97	906673
2016-04-26	40.00	40.05	39.46	39.95	1547837
2016-04-27	40.00	40.05	39.56	39.67	2164543
2016-04-28	39.35	39.87	39.06	39.35	1144039
2016-04-29	39.07	39.60	38.59	39.16	1083525
2016-05-02	39.65	39.92	38.93	39.20	735620
2016-05-03	39.04	39.42	38.78	39.15	1393914
2016-05-04	38.97	39.49	38.70	39.42	1091014
2016-05-05	39.49	40.24	39.19	39.46	1156403
2016-05-06	39.19	39.80	38.68	39.73	578936
2016-05-09	39.80	39.91	39.14	39.38	745997
2016-05-10	39.57	40.48	39.53	40.38	967892
2016-05-11	40.38	40.41	39.27	39.56	605489
2016-05-12	39.40	40.43	39.09	40.29	1550214
2016-05-13	39.97	40.03	39.24	39.67	926906
2016-05-16	40.00	41.67	39.92	41.27	2425030
2016-05-17	41.41	41.59	39.62	39.71	1640321
2016-05-18	39.70	39.99	39.01	39.62	1021006
2016-05-19	39.46	40.65	39.02	40.58	811403
2016-05-20	40.80	41.07	40.20	41.05	1193648
2016-05-23	40.91	42.89	40.86	41.50	2401385
2016-05-24	41.91	42.99	41.54	42.87	1225957
2016-05-25	42.75	42.98	40.72	41.20	1888718
2016-05-26	41.38	41.99	41.11	41.71	1151831
2016-05-27	41.70	43.02	41.68	42.53	1179113
2016-05-31	43.50	43.58	41.85	42.25	13051136
2016-06-01	42.19	42.25	41.47	42.09	1762876
2016-06-02	42.02	43.26	41.93	43.07	1290184
2016-06-03	43.12	43.54	42.78	43.02	1002527
2016-06-06	43.16	43.49	42.80	42.96	1395804
2016-06-07	42.97	43.42	42.67	42.83	988439
2016-06-08	42.80	42.83	38.89	39.12	3489890
2016-06-09	39.18	40.22	38.59	38.86	2545484
2016-06-10	38.37	39.64	38.33	38.98	1880267
2016-06-13	38.66	39.30	38.41	38.46	935562
2016-06-14	38.56	39.02	38.11	38.84	779910
2016-06-15	39.00	39.67	38.55	39.42	1133662
2016-06-16	39.08	39.87	38.27	39.81	1521809
2016-06-17	39.66	40.59	39.54	40.02	1639243
2016-06-20	40.42	40.67	39.85	40.15	686310
2016-06-21	40.39	40.54	40.04	40.54	824613
2016-06-22	40.49	41.20	40.48	41.00	1902200
2016-06-23	41.24	41.28	40.27	40.79	942666
2016-06-24	38.88	41.19	38.83	41.04	833909
2016-06-27	41.00	41.19	39.98	40.94	1275163
2016-06-28	41.37	41.99	40.86	40.95	2462371
2016-06-29	41.57	41.94	41.23	41.73	1569456
2016-06-30	41.93	42.04	41.65	41.88	1814991
2016-07-01	42.00	42.32	41.74	42.06	2361582
2016-07-05	42.48	42.92	41.86	42.57	4680955
2016-07-06	42.15	42.77	41.07	41.45	834527
2016-07-07	41.43	42.29	41.20	41.61	1206553
2016-07-08	41.70	42.19	41.57	41.70	585582
2016-07-11	41.86	42.61	41.55	41.84	1087390
2016-07-12	42.27	42.60	40.90	40.93	1122961
2016-07-13	41.00	41.27	40.90	41.07	1025174
2016-07-14	41.12	41.57	40.96	41.47	1070903
2016-07-15	41.30	41.93	40.55	41.49	1181437
2016-07-18	41.60	41.91	41.03	41.09	1098567
2016-07-19	41.06	42.03	41.06	41.78	2959408
2016-07-20	40.07	45.15	40.01	44.57	3792925
2016-07-21	44.63	44.95	44.03	44.41	1296199
2016-07-22	44.21	44.67	44.05	44.38	1131040
2016-07-25	44.35	44.44	43.17	44.01	996162
2016-07-26	44.06	44.61	44.06	44.35	1579992
2016-07-27	44.48	44.55	44.09	44.31	918383
2016-07-28	44.35	45.37	44.27	45.12	1372778
2016-07-29	44.81	45.07	43.73	44.06	1280261
2016-08-01	44.16	44.50	43.05	43.09	1301177
2016-08-02	43.04	43.41	42.24	42.37	963173
2016-08-03	42.45	42.70	42.05	42.21	445614
2016-08-04	42.18	42.63	42.04	42.26	716929
2016-08-05	42.38	43.68	42.20	43.41	944376
2016-08-08	43.69	43.69	43.14	43.26	1041187
2016-08-09	43.29	43.48	42.33	42.62	1256980
2016-08-10	42.82	43.15	42.61	42.73	766956
2016-08-11	42.73	43.07	42.49	42.78	1119825
2016-08-12	42.73	42.82	42.29	42.69	755815
2016-08-15	42.82	43.35	42.32	42.47	1300860
2016-08-16	42.49	42.86	41.78	42.74	816973
2016-08-17	42.82	42.84	42.16	42.34	554241
2016-08-18	42.50	42.72	41.97	42.10	907439
2016-08-19	42.10	42.98	41.93	42.81	1644531
2016-08-22	42.84	43.08	41.56	41.74	1132134
2016-08-23	41.79	42.00	41.15	41.54	1362107
2016-08-24	41.43	41.43	39.38	39.59	1478580
2016-08-25	39.50	40.57	39.39	40.07	1054835
2016-08-26	40.23	40.62	40.14	40.43	1434948
2016-08-29	40.38	40.90	40.10	40.28	1126928
2016-08-30	40.28	40.70	40.20	40.66	630526
2016-08-31	40.44	40.79	39.41	39.48	1264624
2016-09-01	39.50	40.73	39.31	40.71	1464477
2016-09-02	41.19	42.38	41.19	42.14	1863989
2016-09-06	42.68	44.54	42.68	44.05	2213560
2016-09-07	43.96	45.00	43.81	44.54	2563794
2016-09-08	43.90	44.68	43.62	43.99	1681654
2016-09-09	43.86	44.51	42.86	44.19	1696113
2016-09-12	43.45	44.95	43.13	44.77	2163321
2016-09-13	44.69	45.90	44.15	45.15	3147323
2016-09-14	45.31	45.51	44.66	45.26	1403888
2016-09-15	45.43	48.41	45.43	48.35	1667308
2016-09-16	48.15	48.16	46.56	46.83	1601919
2016-09-19	47.00	47.40	46.36	46.56	896991
2016-09-20	46.56	47.04	46.35	46.36	928196
2016-09-21	46.48	47.19	46.12	47.07	785781
2016-09-22	47.01	48.37	47.01	48.05	1017609
2016-09-23	47.61	47.68	47.09	47.31	976928
2016-09-26	46.97	47.06	45.85	46.49	839500
2016-09-27	46.91	47.40	46.24	47.17	1492715
2016-09-28	47.20	47.26	45.96	46.70	679458
2016-09-29	47.02	47.44	46.17	46.90	663843
2016-09-30	46.75	47.10	46.01	46.36	694642
2016-10-03	46.58	47.38	46.26	46.44	415226
2016-10-04	46.19	46.62	45.09	45.34	1291793
2016-10-05	45.49	46.49	45.49	46.04	921227
2016-10-06	45.66	46.21	45.64	46.03	646178
2016-10-07	46.00	46.25	45.26	45.71	602291
2016-10-10	45.82	46.77	45.82	46.69	624797
2016-10-11	46.70	46.72	45.39	45.90	811504
2016-10-12	45.91	46.73	45.02	46.63	728394
2016-10-13	46.20	46.52	45.75	45.86	905741
2016-10-14	45.99	47.54	45.99	47.05	881267
2016-10-17	46.64	47.04	45.73	46.74	888222
2016-10-18	47.25	48.25	47.13	47.17	777626
2016-10-19	47.20	47.77	46.69	46.87	694841
2016-10-20	46.83	47.00	46.01	46.12	543204
2016-10-21	46.00	46.90	45.74	46.80	866421
2016-10-24	47.06	49.29	47.06	48.43	1029785
2016-10-25	50.80	53.38	49.76	53.06	2048505
2016-10-26	53.08	53.12	52.31	52.41	1135935
2016-10-27	52.69	52.93	51.87	52.12	2111910
2016-10-28	51.94	52.06	51.38	51.61	1428072
2016-10-31	51.45	51.45	49.53	50.13	1235692
2016-11-01	50.43	50.50	49.51	49.78	938760
2016-11-02	49.65	49.96	48.78	49.78	563819
2016-11-03	49.76	50.01	49.24	49.30	1098820
2016-11-04	49.46	50.81	49.08	50.48	1095965
2016-11-07	51.41	51.97	51.35	51.40	930955
2016-11-08	51.38	52.95	51.38	52.80	888548
2016-11-09	50.26	52.77	50.26	51.54	1458120
2016-11-10	51.69	52.25	50.22	51.57	1011937
2016-11-11	51.50	51.50	49.73	50.51	1241003
2016-11-14	50.43	50.49	47.35	47.43	1710928
2016-11-15	47.66	47.96	46.96	47.19	1431850
2016-11-16	46.88	49.47	46.81	48.75	1121518
2016-11-17	48.74	49.87	48.64	49.54	933344
2016-11-18	50.31	50.54	49.57	50.20	964851
2016-11-21	50.48	51.55	49.88	51.35	1707827
2016-11-22	51.72	51.87	51.00	51.35	877519
2016-11-23	51.46	51.52	50.59	51.24	704476
2016-11-25	51.22	51.80	50.89	51.56	386421
2016-11-28	51.40	51.43	50.15	50.42	1302534
2016-11-29	50.63	50.70	49.82	50.19	752557
2016-11-30	50.38	50.77	49.68	50.17	926424
2016-12-01	50.19	50.22	48.58	48.99	756199
2016-12-02	48.97	49.08	37.16	42.00	15450331
2016-12-05	44.19	46.03	43.68	43.90	8221111
2016-12-06	43.99	45.18	43.90	44.22	1532271
2016-12-07	44.26	44.46	42.97	43.50	1408760
2016-12-08	43.26	43.78	43.04	43.67	1358735
2016-12-09	43.48	43.89	43.01	43.44	1075999
2016-12-12	42.67	43.90	42.50	43.87	1598766
2016-12-13	43.90	44.66	43.76	44.00	949258
2016-12-14	43.90	44.13	43.27	43.73	770746
2016-12-15	43.44	43.46	42.95	43.22	938352
2016-12-16	43.22	43.27	42.83	42.91	995244
2016-12-19	42.79	42.97	41.65	41.67	995288
2016-12-20	41.74	41.85	40.83	41.51	1081009
2016-12-21	41.50	42.35	41.28	42.24	748712
2016-12-22	42.38	42.42	41.71	41.97	620590
2016-12-23	40.88	43.36	40.01	42.50	1341404
2016-12-27	42.63	43.36	42.47	42.96	553960
2016-12-28	43.12	43.48	42.71	42.88	570077
2016-12-29	43.07	43.07	41.81	42.53	736374
2016-12-30	42.64	42.77	42.00	42.10	462850
2017-01-03	42.75	43.42	42.31	43.34	1137478
2017-01-04	43.78	45.42	43.63	45.11	1901414
2017-01-05	45.50	48.23	45.16	46.67	1766905
2017-01-06	47.18	47.79	46.79	47.66	794245
2017-01-09	47.74	49.05	47.59	48.87	861369
2017-01-10	48.87	49.48	48.02	48.51	1248679
2017-01-11	48.29	48.54	47.24	48.24	742684
2017-01-12	48.29	48.29	47.46	47.99	741763
2017-01-13	48.00	49.00	47.96	48.74	1322756
2017-01-17	49.63	50.78	47.30	50.11	2510347
2017-01-18	51.59	51.69	46.87	47.87	2720746
2017-01-19	48.44	49.66	48.00	48.03	1774477
2017-01-20	48.51	49.18	48.34	48.43	1474504
2017-01-23	48.73	48.73	47.60	48.19	1227096
2017-01-24	48.41	48.66	47.21	47.74	1468793
2017-01-25	47.68	48.07	46.75	47.97	1295132
2017-01-26	47.94	48.44	47.25	48.25	913017
2017-01-27	48.41	48.86	47.84	48.80	444311
2017-01-30	48.49	48.49	46.84	47.45	754346
2017-01-31	47.45	47.64	46.81	47.55	757213
2017-02-01	47.80	47.80	46.95	47.58	1026176
2017-02-02	47.35	48.41	47.08	48.24	1156251
2017-02-03	48.35	48.78	47.37	47.41	828809
2017-02-06	47.15	47.99	46.35	47.23	1130836
2017-02-07	47.46	48.22	47.30	48.02	1377569
2017-02-08	48.13	48.45	47.12	47.78	1281138
2017-02-09	47.92	48.89	47.83	48.75	1260294
2017-02-10	49.00	50.83	48.80	50.80	1198709
2017-02-13	50.57	52.37	50.38	51.29	1825447
2017-02-14	51.23	51.23	49.38	49.73	1571719
2017-02-15	49.79	49.90	49.31	49.56	610570
2017-02-16	49.76	49.79	48.95	49.49	850361
2017-02-17	49.18	49.49	48.95	49.42	665933
2017-02-21	49.50	49.50	48.49	49.17	914866
2017-02-22	49.29	49.86	48.70	49.62	708076
2017-02-23	49.60	50.62	49.49	49.72	780125
2017-02-24	48.90	49.20	47.99	49.15	391631
2017-02-27	48.70	49.00	48.06	48.83	981291
2017-02-28	48.61	48.77	48.12	48.41	744995
2017-03-01	48.95	50.72	48.95	50.47	605538
2017-03-02	50.29	51.85	50.07	51.25	1794774
2017-03-03	51.00	51.00	49.01	49.88	885135
2017-03-06	50.00	52.06	50.00	51.69	809644
2017-03-07	52.06	52.54	50.82	50.82	938319
2017-03-08	50.92	51.32	50.27	50.46	678839
2017-03-09	50.52	50.83	50.00	50.25	551094
2017-03-10	50.44	51.41	50.44	51.11	614285
2017-03-13	51.24	52.06	50.67	51.84	437367
2017-03-14	52.13	52.85	51.88	52.06	665611
2017-03-15	52.17	55.01	52.10	53.63	1802374
2017-03-16	54.02	54.50	53.65	54.20	583488
2017-03-17	54.12	55.68	53.56	55.10	900205
2017-03-20	55.50	57.50	55.50	57.24	1719111
2017-03-21	57.98	58.25	56.87	57.48	2197502
2017-03-22	57.15	59.06	56.34	58.69	1496996
2017-03-23	58.68	58.77	57.84	58.10	1006517
2017-03-24	58.19	59.84	57.72	58.95	553533
2017-03-27	58.85	58.89	57.30	58.47	1242478
2017-03-28	58.18	58.59	57.59	58.07	734836
2017-03-29	58.00	59.66	57.73	59.46	829443
2017-03-30	59.58	60.17	59.11	59.53	898084
2017-03-31	59.56	60.91	59.10	60.38	1301677
2017-04-03	60.51	60.98	59.78	60.91	546725
2017-04-04	60.80	61.37	60.53	60.69	548707
2017-04-05	61.13	61.81	60.55	60.73	1024811
2017-04-06	60.66	61.96	60.28	61.45	701137
2017-04-07	61.39	61.43	60.19	61.06	552849
2017-04-10	61.28	61.28	59.75	60.09	886540
2017-04-11	60.00	60.26	58.47	59.68	785176
2017-04-12	59.91	60.06	59.09	59.45	918986
2017-04-13	59.36	59.84	58.92	59.39	1121728
2017-04-17	59.58	60.62	59.29	60.38	558699
2017-04-18	60.20	60.74	59.83	60.33	613769
2017-04-19	60.33	63.03	60.05	62.40	1017063
2017-04-20	62.67	62.76	61.89	62.05	1110520
2017-04-21	62.20	63.22	61.91	62.81	980956
2017-04-24	62.90	64.37	61.77	62.81	1799261
2017-04-25	63.11	68.52	63.00	66.91	2408793
2017-04-26	67.34	67.34	64.61	65.31	1678423
2017-04-27	65.20	65.78	64.83	65.00	2151224
2017-04-28	65.40	65.40	64.24	64.54	974912
2017-05-01	64.76	65.02	64.07	64.40	518120
2017-05-02	64.50	65.76	64.04	64.35	1276178
2017-05-03	64.67	64.67	63.87	64.03	342244
2017-05-04	63.98	64.16	63.48	64.00	753890
2017-05-05	64.10	65.59	63.25	65.32	864210
2017-05-08	65.38	67.40	65.38	67.15	1000067
2017-05-09	67.23	68.10	66.74	66.97	858595
2017-05-10	67.28	69.25	67.05	67.98	885114
2017-05-11	67.89	69.42	67.30	69.36	1118594
2017-05-12	69.46	72.50	69.36	71.59	1419646
2017-05-15	71.66	72.09	68.32	70.91	1251064
2017-05-16	72.00	76.18	71.55	75.82	2142855
2017-05-17	74.20	74.25	68.20	68.95	2995727
2017-05-18	68.30	68.39	66.26	68.04	2166332
2017-05-19	68.97	71.71	68.80	71.70	1576816
2017-05-22	71.52	73.59	71.29	73.41	1820504
2017-05-23	73.49	73.61	72.12	73.21	1999661
2017-05-24	73.25	73.97	72.59	73.21	1477808
2017-05-25	74.07	74.07	72.03	73.00	1659454
2017-05-26	72.54	73.69	72.54	73.43	920640
2017-05-30	73.02	73.31	70.24	70.62	1372928
2017-05-31	70.00	72.47	69.96	71.67	1495177
2017-06-01	72.44	74.30	71.90	74.05	1292620
2017-06-02	74.23	74.88	72.72	73.96	1049962
2017-06-05	73.68	74.71	73.24	74.55	965008
2017-06-06	74.46	77.03	74.42	76.12	1254099
2017-06-07	76.62	83.21	76.59	82.66	2777573
2017-06-08	82.90	83.09	74.33	75.83	2892649
2017-06-09	77.07	78.35	71.27	72.47	2685177
2017-06-12	72.46	76.12	72.00	74.08	2666276
2017-06-13	75.86	77.67	73.01	73.69	2695917
2017-06-14	74.04	76.23	72.00	72.96	1003692
2017-06-15	71.73	72.93	71.14	72.80	1179366
2017-06-16	73.40	74.79	72.92	74.10	851751
2017-06-19	75.57	76.63	75.01	75.47	1144767
2017-06-20	75.22	76.31	73.71	74.17	1349398
2017-06-21	74.62	74.79	72.14	72.84	1148108
2017-06-22	72.58	72.87	71.50	72.65	1287365
2017-06-23	73.02	73.86	72.52	72.72	555374
2017-06-26	73.25	75.35	72.06	72.41	876872
2017-06-27	72.02	74.89	71.56	71.60	1005425
2017-06-28	72.25	72.27	70.31	71.29	1050516
2017-06-29	71.28	72.44	69.91	70.42	1241037
2017-06-30	70.50	71.55	69.97	70.49	915433
2017-07-03	70.63	72.32	70.58	71.33	674519
2017-07-05	71.60	72.14	70.91	72.00	602632
2017-07-06	72.00	73.09	70.60	71.00	1613637
2017-07-07	71.11	72.68	70.37	72.12	848165
2017-07-10	72.34	75.09	72.34	74.65	1155794
2017-07-11	75.25	76.26	73.81	76.13	949923
2017-07-12	76.90	80.00	76.59	79.86	1548578
2017-07-13	79.80	80.00	77.13	78.19	1487845
2017-07-14	78.31	81.88	78.18	79.78	1799944
2017-07-17	80.10	81.80	79.28	79.80	967345
2017-07-18	80.15	82.47	79.14	82.07	1200750
2017-07-19	82.07	82.62	80.03	80.23	1395906
2017-07-20	80.55	81.75	79.12	80.61	1425863
2017-07-21	80.57	80.57	78.85	79.11	1042891
2017-07-24	79.35	81.08	78.75	80.49	1798414
2017-07-25	77.75	81.74	76.23	80.70	3751238
2017-07-26	80.73	83.91	80.70	82.87	1859929
2017-07-27	83.14	83.50	78.34	79.23	1887316
2017-07-28	79.15	80.20	78.31	79.84	941919
2017-07-31	80.18	82.04	78.12	79.66	1011224
2017-08-01	80.30	81.07	78.00	78.11	1488367
2017-08-02	78.33	79.12	75.85	77.32	2116368
2017-08-03	78.14	78.83	76.90	78.65	920858
2017-08-04	79.20	80.08	78.60	79.09	542739
2017-08-07	80.08	81.63	79.58	81.10	1531721
2017-08-08	80.87	81.09	78.65	80.08	814602
2017-08-09	79.61	80.46	79.16	79.82	1176407
2017-08-10	79.33	79.91	77.06	77.54	924015
2017-08-11	76.97	78.28	75.39	78.23	1133462
2017-08-14	79.83	82.77	79.83	82.34	1391232
2017-08-15	82.45	82.54	80.77	81.06	732657
2017-08-16	81.71	82.14	80.02	80.47	712490
2017-08-17	80.64	81.80	79.01	79.20	894363
2017-08-18	79.37	81.40	78.82	80.05	860767
2017-08-21	80.19	82.55	79.01	82.03	1206591
2017-08-22	82.03	85.79	82.03	83.52	1914079
2017-08-23	82.98	86.88	82.10	84.46	1113117
2017-08-24	84.95	85.95	82.28	83.22	873817
2017-08-25	84.76	84.98	77.53	77.79	1601818
2017-08-28	78.29	79.19	75.56	76.68	2382192
2017-08-29	76.21	78.58	74.66	78.31	1161320
2017-08-30	78.94	80.50	78.15	79.31	825694
2017-08-31	79.94	81.97	78.71	81.30	1361459
2017-09-01	82.11	84.73	82.02	84.12	1361134
2017-09-05	83.58	86.08	80.59	80.92	1660384
2017-09-06	81.19	84.62	81.19	83.28	1420738
2017-09-07	84.17	91.28	83.95	90.66	2778807
2017-09-08	90.86	91.99	87.01	87.89	1508357
2017-09-11	89.39	91.18	88.73	90.01	1355326
2017-09-12	90.23	91.09	89.65	91.01	858557
2017-09-13	91.41	94.30	91.06	91.86	2325109
2017-09-14	89.20	90.74	87.65	88.19	2251436
2017-09-15	88.31	88.70	85.37	87.04	4129196
2017-09-18	88.30	88.85	85.97	87.16	1504600
2017-09-19	87.57	87.63	85.20	85.93	1271637
2017-09-20	86.66	88.80	85.26	87.19	1241704
2017-09-21	88.19	89.41	85.08	86.41	980743
2017-09-22	86.11	87.70	84.29	85.58	1043428
2017-09-25	86.65	86.65	81.34	82.29	1871856
2017-09-26	83.00	84.99	81.89	82.29	1908217
2017-09-27	83.24	86.52	82.91	86.22	1587485
2017-09-28	85.80	88.56	85.75	87.73	1409620
2017-09-29	88.35	89.78	87.66	88.26	1279330
2017-10-02	87.54	89.26	86.29	88.10	942219
2017-10-03	89.21	94.17	89.21	92.72	1805288
2017-10-04	92.11	93.32	89.68	90.68	883830
2017-10-05	91.00	91.90	88.75	89.88	591106
2017-10-06	89.22	91.75	89.03	91.63	1365207
2017-10-09	91.71	93.21	90.69	91.64	15299391
2017-10-10	91.52	94.63	91.50	93.44	1002764
2017-10-11	93.44	93.44	90.17	91.34	1671252
2017-10-12	91.86	92.18	90.32	90.53	842745
2017-10-13	91.00	94.49	90.88	93.80	1231725
2017-10-16	94.47	94.59	91.23	93.63	826952
2017-10-17	93.55	93.56	90.79	90.93	1263186
2017-10-18	91.83	93.00	90.35	91.23	1556167
2017-10-19	89.19	91.18	86.55	90.50	1319789
2017-10-20	90.88	93.42	90.88	92.75	1151087
2017-10-23	92.92	94.55	91.90	93.97	2462666
2017-10-24	92.56	93.84	88.51	92.12	3603509
2017-10-25	91.27	91.76	87.26	88.93	3111563
2017-10-26	85.15	85.41	81.58	82.75	7902626
2017-10-27	84.56	86.37	84.11	85.36	3233936
2017-10-30	84.97	85.79	82.71	82.75	2052392
2017-10-31	82.57	84.33	82.40	83.24	2095835
2017-11-01	83.53	84.39	81.45	82.46	2349285
2017-11-02	82.51	83.16	81.65	81.67	1529071
2017-11-03	82.30	83.25	81.49	81.54	1631330
2017-11-06	81.50	88.45	81.40	88.00	2935788
2017-11-07	88.23	89.50	86.68	87.51	1635592
2017-11-08	88.37	90.98	86.88	87.14	1098690
2017-11-09	86.24	87.00	83.77	85.42	888934
2017-11-10	85.51	86.33	84.04	85.53	747469
2017-11-13	84.94	86.10	83.97	84.58	1112900
2017-11-14	84.52	85.30	83.47	84.10	889380
2017-11-15	83.22	85.74	82.03	84.98	1324417
2017-11-16	85.63	89.34	85.46	88.13	1463259
2017-11-17	88.16	91.36	87.84	89.29	2119685
2017-11-20	89.55	89.65	87.38	88.23	1464979
2017-11-21	89.12	90.77	89.12	90.39	1239965
2017-11-22	90.23	91.40	89.12	89.31	1168895
2017-11-24	87.02	88.93	85.96	88.57	1075072
2017-11-27	87.59	88.10	86.00	86.27	1210411
2017-11-28	87.00	89.45	86.05	88.29	1781481
2017-11-29	88.12	89.48	84.41	85.00	1771599
2017-11-30	85.01	85.06	81.88	84.86	1689905
2017-12-01	83.81	85.26	83.47	84.28	516708
2017-12-04	85.24	86.53	82.07	84.69	1442077
2017-12-05	84.24	85.22	82.43	84.48	1714107
2017-12-06	83.24	89.09	82.84	88.88	1414911
2017-12-07	88.69	90.08	87.15	88.89	1683134
2017-12-08	89.92	92.26	89.38	90.01	1330569
2017-12-11	90.89	91.37	89.51	90.24	1661257
2017-12-12	89.80	90.90	88.04	89.18	577842
2017-12-13	89.50	89.78	86.39	88.20	1145613
2017-12-14	88.90	89.57	87.66	89.43	829942
2017-12-15	88.97	89.75	88.11	89.50	2206456
2017-12-18	90.14	92.86	89.41	91.88	1797267
2017-12-19	91.98	93.25	90.47	90.89	881356
2017-12-20	91.95	92.42	90.18	91.81	621764
2017-12-21	92.15	92.95	91.32	92.19	540481
2017-12-22	92.09	92.73	91.37	91.75	615867
2017-12-26	91.75	92.72	90.38	92.46	517786
2017-12-27	92.95	93.02	90.92	92.83	619723
2017-12-28	93.75	94.49	92.31	92.65	541245
2017-12-29	92.83	95.47	92.19	94.00	800717
2018-01-02	95.74	98.54	95.65	97.79	1378761
2018-01-03	98.25	102.50	98.23	101.57	1943948
2018-01-04	103.50	104.88	98.93	99.39	2106953
2018-01-05	100.85	101.91	97.81	100.86	2156299
2018-01-08	101.00	102.62	99.36	101.49	1550451
2018-01-09	102.35	103.72	100.39	103.51	1234520
2018-01-10	102.24	103.74	100.63	103.23	652283
2018-01-11	103.30	103.93	101.05	101.92	1227260
2018-01-12	102.50	105.50	102.48	104.92	2504596
2018-01-16	105.60	108.40	99.82	100.52	2762680
2018-01-17	100.75	102.97	99.26	102.25	1473119
2018-01-18	103.00	104.58	101.01	102.35	1039753
2018-01-19	103.19	103.22	99.67	101.69	883611
2018-01-22	101.31	101.32	96.65	98.94	2694041
2018-01-23	95.92	96.11	88.16	90.10	8086447
2018-01-24	90.01	91.49	87.75	90.02	5642958
2018-01-25	91.67	95.02	91.26	92.00	3661248
2018-01-26	93.20	95.92	93.20	94.41	2914301
2018-01-29	93.30	95.22	92.10	94.40	1893036
2018-01-30	93.41	93.41	89.74	91.07	2247482
2018-01-31	92.69	92.88	91.00	92.09	1331255
2018-02-01	91.00	93.55	89.89	91.60	1604429
2018-02-02	91.12	91.79	89.17	89.58	1616588
2018-02-05	89.02	91.87	87.34	88.08	1466236
2018-02-06	85.10	88.55	84.19	87.60	3362887
2018-02-07	85.95	88.40	85.25	86.71	2131337
2018-02-08	86.76	87.74	82.75	82.77	2991077
2018-02-09	83.81	85.60	82.55	85.00	2225246
2018-02-12	86.00	89.56	85.65	86.71	1348035
2018-02-13	86.71	88.01	84.46	85.68	1828912
2018-02-14	85.69	89.10	85.36	88.79	1725089
2018-02-15	89.96	93.00	89.63	92.68	1452803
2018-02-16	92.01	93.70	91.15	92.94	791986
2018-02-20	92.15	93.80	91.28	93.16	824848
2018-02-21	93.92	95.99	92.68	92.78	1130190
2018-02-22	93.00	93.92	91.14	92.42	1257881
2018-02-23	93.00	96.73	91.79	95.95	1244941
2018-02-26	93.29	93.30	89.30	92.02	2750267
2018-02-27	91.61	91.85	88.60	90.10	3157545
2018-02-28	90.69	92.29	90.41	91.39	1712538
2018-03-01	91.93	91.93	85.92	87.35	2610837
2018-03-02	86.00	86.68	84.32	85.92	3146605
2018-03-05	85.54	86.25	84.41	86.05	2017175
2018-03-06	87.30	88.10	86.50	87.45	1959598
2018-03-07	87.00	91.43	86.54	91.05	1230727
2018-03-08	91.56	93.28	91.30	93.03	1796868
2018-03-09	93.00	93.74	91.13	93.50	1292287
2018-03-12	93.60	95.67	92.89	94.81	1903757
2018-03-13	95.23	95.23	90.73	91.35	1445504
2018-03-14	92.50	92.50	90.42	91.81	867965
2018-03-15	92.50	94.03	92.12	93.78	1253596
2018-03-16	92.54	92.86	89.19	90.50	3671205
2018-03-19	90.14	92.90	89.86	92.66	1755873
2018-03-20	92.05	97.35	91.61	97.04	1859830
2018-03-21	96.50	96.58	94.40	95.82	1038826
2018-03-22	93.86	93.95	88.98	91.12	1494539
2018-03-23	91.00	92.16	89.62	89.92	1157731
2018-03-26	92.00	93.66	90.10	91.78	1311933
2018-03-27	93.04	93.17	86.93	87.73	1508288
2018-03-28	87.84	88.10	84.27	86.25	1393911
2018-03-29	86.81	88.77	85.50	87.65	1039177
2018-04-02	87.73	87.87	84.84	86.03	937525
2018-04-03	86.41	87.92	85.32	86.48	987507
2018-04-04	83.11	88.04	83.00	87.69	1250693
2018-04-05	88.45	89.53	86.92	88.97	1216450
2018-04-06	87.51	89.88	87.29	88.72	1418787
2018-04-09	89.99	94.08	89.25	91.60	1292496
2018-04-10	94.35	95.80	93.33	95.39	2285816
2018-04-11	94.80	96.55	93.81	95.47	1369283
2018-04-12	95.76	96.28	93.64	94.12	969513
2018-04-13	94.51	94.55	91.27	92.29	757702
2018-04-16	92.47	92.47	90.25	91.43	979918
2018-04-17	91.60	93.16	91.18	92.40	1076532
2018-04-18	92.77	94.04	91.50	93.65	1074031
2018-04-19	94.29	94.68	91.20	91.62	1020361
2018-04-20	91.89	92.00	90.30	91.11	2818661
2018-04-23	91.28	91.35	86.40	86.82	2958355
2018-04-24	94.00	96.39	88.00	90.27	5638274
2018-04-25	89.01	90.99	87.25	88.47	2060953
2018-04-26	90.20	90.61	87.88	90.29	1815559
2018-04-27	90.44	91.15	89.29	90.09	681904
2018-04-30	90.68	92.17	89.16	89.84	894057
2018-05-01	90.23	91.63	89.01	91.36	389428
2018-05-02	91.51	93.89	91.36	91.51	859405
2018-05-03	91.20	92.20	88.20	91.57	906179
2018-05-04	91.50	91.68	89.43	90.78	813848
2018-05-07	90.86	92.98	90.00	91.67	882964
2018-05-08	92.47	92.76	90.86	92.25	698386
2018-05-09	92.37	93.90	91.86	91.99	713428
2018-05-10	92.34	95.00	92.17	94.40	1193984
2018-05-11	95.00	95.38	92.32	93.25	566914
2018-05-14	93.50	94.92	93.34	93.52	478555
2018-05-15	93.40	93.82	92.51	93.21	606657
2018-05-16	93.16	94.35	92.67	93.20	998654
2018-05-17	92.82	94.45	92.50	93.66	1070913
2018-05-18	93.83	94.68	93.44	94.04	812936
2018-05-21	95.50	98.67	95.46	95.91	1570392
2018-05-22	96.00	97.78	95.83	96.49	1096891
2018-05-23	96.60	102.13	96.49	101.33	2171268
2018-05-24	100.31	105.00	100.02	104.30	2735887
2018-05-25	104.27	105.66	100.12	100.68	1280077
2018-05-29	97.66	99.76	96.70	98.27	1812499
2018-05-30	98.67	100.16	97.18	97.63	932255
2018-05-31	97.86	101.20	97.86	99.47	1937581
2018-06-01	99.42	102.05	98.53	101.40	1018608
2018-06-04	102.01	103.49	98.83	101.05	1415842
2018-06-05	101.35	103.78	100.74	102.53	1166076
2018-06-06	103.18	105.02	102.86	104.41	1442678
2018-06-07	104.68	104.96	102.76	104.33	950999
2018-06-08	104.04	105.54	102.75	105.00	993753
2018-06-11	105.12	106.17	103.69	105.40	1251991
2018-06-12	105.72	108.24	105.05	106.27	1406028
2018-06-13	106.51	106.97	100.05	102.82	2873204
2018-06-14	102.31	104.32	102.00	103.99	1485567
2018-06-15	104.00	104.67	102.58	103.81	2053629
2018-06-18	102.37	105.18	101.01	104.97	588645
2018-06-19	102.43	105.79	102.30	105.69	1015798
2018-06-20	106.64	106.72	103.49	103.88	971369
2018-06-21	103.87	104.11	101.46	102.53	864416
2018-06-22	103.60	103.90	99.25	100.92	1561966
2018-06-25	99.17	99.54	94.58	95.45	2099969
2018-06-26	96.72	97.11	94.90	95.13	1172528
2018-06-27	94.55	95.69	92.35	92.65	1604111
2018-06-28	92.60	93.96	90.88	93.88	1529395
2018-06-29	94.94	96.53	93.35	94.66	1568505
2018-07-02	92.52	94.42	92.33	94.42	1000542
2018-07-03	95.50	95.50	93.26	94.58	452404
2018-07-05	94.70	95.45	90.90	91.71	1409521
2018-07-06	92.28	94.75	91.67	94.46	799441
2018-07-09	95.27	97.17	94.93	96.32	1006172
2018-07-10	96.47	97.97	95.05	95.23	779848
2018-07-11	93.20	97.49	93.20	95.38	966141
2018-07-12	96.54	98.77	95.98	98.13	784732
2018-07-13	98.60	99.17	96.87	97.14	826840
2018-07-16	97.16	97.61	94.22	95.38	1091300
2018-07-17	95.23	96.59	94.27	96.09	1041933
2018-07-18	97.26	99.47	95.09	97.09	934987
2018-07-19	97.32	97.51	93.81	93.96	978536
2018-07-20	96.30	96.94	92.41	93.30	1729666
2018-07-23	93.30	93.76	91.52	91.99	2448147
2018-07-24	96.00	96.70	88.12	90.66	4124009
2018-07-25	91.07	94.18	89.89	91.10	1697310
2018-07-26	88.33	90.78	87.21	89.53	1624017
2018-07-27	90.11	90.75	88.61	89.67	1676528
2018-07-30	89.24	90.11	86.90	87.95	1605127
2018-07-31	89.00	89.31	85.34	86.04	2049817
2018-08-01	85.50	87.87	85.01	86.63	2153828
2018-08-02	86.00	86.19	82.10	84.28	3359152
2018-08-03	84.81	86.56	84.38	85.24	1751059
2018-08-06	85.25	87.34	85.25	86.80	1376815
2018-08-07	87.71	88.73	87.05	87.16	1476847
2018-08-08	87.43	87.99	85.67	86.10	766598
2018-08-09	86.32	87.78	86.32	86.80	1199313
2018-08-10	86.37	87.66	85.99	86.99	1209147
2018-08-13	83.32	86.67	83.32	85.25	1431118
2018-08-14	85.18	85.49	84.11	85.09	1147839
2018-08-15	82.90	83.75	81.46	82.14	1464487
2018-08-16	83.00	85.27	82.89	85.00	1289982
2018-08-17	84.22	84.74	82.21	83.37	1094010
2018-08-20	84.10	86.68	84.00	86.06	1660001
2018-08-21	85.76	86.06	77.84	79.05	5948032
2018-08-22	78.14	80.31	77.50	80.26	2713860
2018-08-23	80.00	80.03	75.77	75.93	4048587
2018-08-24	75.97	76.62	73.51	75.22	3660139
2018-08-27	76.18	77.00	75.13	76.84	2687472
2018-08-28	77.10	78.04	76.20	76.99	2146200
2018-08-29	77.77	81.75	77.51	80.28	2203360
2018-08-30	79.94	81.16	78.78	79.33	1195191
2018-08-31	78.66	79.61	78.27	78.60	1649075
2018-09-04	77.77	77.97	75.22	75.53	2002881
2018-09-05	73.85	74.62	71.60	72.20	2279489
2018-09-06	72.50	73.95	70.61	70.74	2085636
2018-09-07	70.00	72.97	70.00	72.34	1946742
2018-09-10	72.41	72.41	69.57	70.05	1985228
2018-09-11	68.41	71.87	67.85	71.77	1830514
2018-09-12	70.97	71.12	67.87	69.79	2799904
2018-09-13	69.10	71.85	68.68	69.02	3220604
2018-09-14	70.22	71.95	69.47	69.51	2451386
2018-09-17	69.30	70.37	68.69	68.76	1139240
2018-09-18	68.54	69.45	67.23	67.58	3075792
2018-09-19	68.67	71.99	68.54	71.69	3918559
2018-09-20	72.37	77.56	72.06	73.11	2210564
2018-09-21	75.88	78.57	74.68	75.69	2621875
2018-09-24	73.96	74.91	72.91	72.98	703028
2018-09-25	73.63	74.60	72.98	73.62	388309
2018-09-26	73.98	74.65	73.19	73.56	717135
2018-09-27	73.48	74.26	72.93	73.26	779219
2018-09-28	72.66	74.21	72.66	74.01	1160024
2018-10-01	74.39	74.78	70.91	71.04	926826
2018-10-02	68.18	69.47	64.36	65.46	4262067
2018-10-03	65.93	65.94	63.67	63.75	3062243
2018-10-04	63.58	63.58	61.32	62.15	2624379
2018-10-05	62.59	64.57	61.05	61.46	2812177
2018-10-08	60.41	61.47	59.70	60.75	1407892
2018-10-09	60.83	63.30	60.46	63.04	2233903
2018-10-10	62.39	62.79	58.96	59.04	1876228
2018-10-11	59.00	60.12	58.17	58.57	1414270
2018-10-12	60.34	62.41	60.34	61.54	1676101
2018-10-15	60.91	62.11	60.11	61.60	1157911
2018-10-16	62.41	64.49	61.70	64.42	1084342
2018-10-17	64.47	64.47	62.72	63.21	1490556
2018-10-18	63.01	63.78	60.25	61.46	2004801
2018-10-19	62.47	63.60	60.88	61.07	1498734
2018-10-22	64.82	65.55	62.57	62.84	3790070
2018-10-23	53.26	55.73	51.77	52.75	9701075
2018-10-24	53.28	53.41	51.21	51.26	3951159
2018-10-25	51.94	55.02	51.50	54.22	5084791
2018-10-26	53.15	58.22	52.36	56.86	3701146
2018-10-29	56.50	56.94	55.17	55.75	2398782
2018-10-30	55.58	57.44	54.90	56.90	1921287
2018-10-31	57.86	59.50	57.36	58.51	1908832
2018-11-01	58.00	63.28	58.00	62.48	3307474
2018-11-02	63.68	64.94	61.97	62.03	3040464
2018-11-05	61.45	61.91	60.24	60.55	1173174
2018-11-06	61.60	61.66	59.86	60.63	998687
2018-11-07	61.04	61.72	60.70	61.17	878251
2018-11-08	59.95	61.17	59.85	60.52	1442825
2018-11-09	59.42	59.72	57.09	57.40	1802720
2018-11-12	57.46	58.37	56.27	57.21	1495962
2018-11-13	58.00	59.33	57.13	58.26	1347841
2018-11-14	58.55	59.50	58.14	58.27	2010968
2018-11-15	58.07	60.07	57.31	58.82	2399030
2018-11-16	58.43	58.51	55.13	55.68	1467737
2018-11-19	55.62	56.26	54.55	54.83	1277373
2018-11-20	53.02	53.84	52.06	52.88	2210448
2018-11-21	53.76	55.66	53.76	54.54	2174347
2018-11-23	53.82	54.50	52.52	52.94	1639650
2018-11-26	53.74	55.40	53.54	54.21	1246025
2018-11-27	53.88	54.54	53.34	54.17	2478025
2018-11-28	55.07	56.92	54.92	56.56	1954385
2018-11-29	56.11	56.56	54.41	55.96	1589180
2018-11-30	56.06	58.91	55.96	57.16	2390206
2018-12-03	59.65	62.83	59.24	61.00	3952136
2018-12-04	60.49	61.25	59.32	59.95	2462056
2018-12-06	57.68	60.00	57.55	59.63	2461916
2018-12-07	58.81	60.93	57.25	57.50	1074822
2018-12-10	55.45	55.74	53.36	54.97	2424929
2018-12-11	56.00	56.36	53.67	54.51	3138981
2018-12-12	55.63	57.69	55.29	56.92	1600684
2018-12-13	57.41	58.05	56.00	56.35	1811182
2018-12-14	55.50	57.46	54.57	56.69	1298974
2018-12-17	56.16	57.17	55.60	55.86	1367273
2018-12-18	56.18	56.75	55.12	55.14	1567644
2018-12-19	56.08	56.26	53.25	53.49	1153318
2018-12-20	53.13	53.56	51.79	52.83	741561
2018-12-21	53.07	53.72	51.15	51.45	1716146
2018-12-24	51.26	51.50	50.30	50.49	1137689
2018-12-26	50.98	53.60	50.98	53.47	701254
2018-12-27	52.64	54.38	52.63	54.26	896774
2018-12-28	54.25	55.44	53.97	54.86	817171
2018-12-31	55.02	55.92	54.23	54.81	1016689
2019-01-02	53.86	55.65	53.75	55.31	1073520
2019-01-03	54.62	54.73	53.62	53.95	1505280
2019-01-04	54.83	57.08	54.70	56.57	1009908
2019-01-07	56.65	58.93	56.26	58.62	2141843
2019-01-08	59.21	59.50	57.60	58.74	1405598
2019-01-09	59.84	63.98	59.83	62.98	2237894
2019-01-10	62.48	64.03	61.13	61.99	2195046
2019-01-11	60.84	61.42	59.07	60.69	1588989
2019-01-14	59.79	60.83	58.76	60.28	838218
2019-01-15	60.83	63.70	60.66	62.92	1853964
2019-01-16	63.00	64.79	62.72	63.83	1897376
2019-01-17	63.31	64.98	63.31	64.17	1168224
2019-01-18	64.50	67.79	63.51	65.90	2124811
2019-01-22	70.70	77.85	69.11	71.03	5426023
2019-01-23	72.00	74.88	71.67	72.81	3550384
2019-01-24	72.81	75.46	72.25	73.98	1773050
2019-01-25	75.35	78.99	75.33	77.49	2890617
2019-01-28	76.00	76.35	73.31	75.78	1412182
2019-01-29	74.95	76.00	72.73	75.09	2525459
2019-01-30	75.74	77.76	74.69	75.58	1640156
2019-01-31	76.36	79.64	76.36	77.04	2083383
2019-02-01	76.49	77.00	75.20	75.70	1359856
2019-02-04	75.48	77.07	74.50	76.79	1024995
2019-02-05	76.95	79.01	76.95	78.66	1060599
2019-02-06	78.40	79.02	77.96	78.63	1113184
2019-02-07	77.57	77.94	76.18	76.82	766180
2019-02-08	76.23	78.00	75.81	77.60	1307986
2019-02-11	76.75	79.69	76.66	79.01	1397005
2019-02-12	79.68	80.44	76.66	77.44	1956480
2019-02-13	77.86	79.09	77.23	78.74	1378915
2019-02-14	78.07	78.07	75.74	77.07	1076065
2019-02-15	76.92	77.65	75.27	77.53	1238425
2019-02-19	77.13	77.59	75.74	76.82	855664
2019-02-20	77.38	80.63	77.03	79.28	1994572
2019-02-21	78.80	78.80	73.63	78.38	1957739
2019-02-22	78.92	80.63	78.03	80.61	1495684
2019-02-25	82.96	84.94	81.70	82.38	1554011
2019-02-26	81.88	84.14	81.05	83.71	1323300
2019-02-27	82.86	84.02	81.63	81.63	2048964
2019-02-28	81.89	83.21	81.70	82.06	1114594
2019-03-01	82.33	83.80	81.69	82.77	725605
2019-03-04	83.11	83.81	81.33	82.83	1030140
2019-03-05	82.58	83.74	81.69	83.00	875625
2019-03-06	83.00	83.91	81.64	82.20	1059871
2019-03-07	81.37	81.67	78.19	79.45	1413803
2019-03-08	76.24	79.23	74.50	79.02	1430188
2019-03-11	79.66	81.68	79.46	81.43	764783
2019-03-12	81.00	81.85	77.25	78.55	1928875
2019-03-13	79.07	79.80	77.16	77.25	1691794
2019-03-14	75.93	77.18	75.19	76.07	1669800
2019-03-15	76.71	79.17	76.66	77.09	1417161
2019-03-18	77.57	79.18	77.29	79.09	869567
2019-03-19	78.90	81.25	78.40	80.60	1109532
2019-03-20	80.26	81.80	80.07	81.33	608655
2019-03-21	80.55	81.50	79.84	81.37	605567
2019-03-22	80.67	81.54	78.68	79.51	823220
2019-03-25	80.31	83.73	80.13	82.78	1910194
2019-03-26	82.78	86.79	82.78	84.09	1666579
2019-03-27	84.59	85.68	82.72	84.82	1337696
2019-03-28	84.60	87.81	84.60	86.27	1675721
2019-03-29	87.40	90.86	87.36	90.09	2150729
2019-04-01	90.78	91.65	88.01	89.04	2400557
2019-04-02	89.17	89.60	87.42	88.42	1211435
2019-04-03	89.42	90.09	88.32	88.43	1106589
2019-04-04	88.83	89.33	87.58	88.79	1443972
2019-04-05	89.00	90.18	88.53	88.94	1089583
2019-04-08	88.94	89.85	88.29	89.25	1444795
2019-04-09	89.00	92.19	89.00	90.99	1356827
2019-04-10	90.76	90.98	89.84	90.67	977928
2019-04-11	90.67	90.68	89.12	90.59	628448
2019-04-12	91.27	93.28	90.10	90.87	904502
2019-04-15	91.00	91.98	88.38	89.43	2201998
2019-04-16	91.60	92.37	89.91	89.99	1323420
2019-04-17	90.47	90.55	88.68	89.73	3188797
2019-04-18	88.68	90.04	86.87	89.99	1273445
2019-04-22	90.13	91.97	90.13	90.42	1374656
2019-04-23	86.75	93.72	86.75	92.97	2168166
2019-04-24	93.88	95.00	90.06	90.34	1488526
2019-04-25	89.87	92.54	89.11	92.25	986376
2019-04-26	92.91	95.94	92.91	94.54	2108644
2019-04-29	94.54	95.35	94.19	94.26	1070158
2019-04-30	94.27	96.30	94.11	95.46	1245373
2019-05-01	96.11	96.66	93.71	93.85	1152664
2019-05-02	93.97	97.99	93.97	95.74	1493554
2019-05-03	96.00	97.22	95.02	95.31	1407277
2019-05-06	91.98	92.90	90.39	92.00	1532186
2019-05-07	91.00	91.37	86.76	88.46	2064693
2019-05-08	88.35	90.86	87.31	90.85	1418030
2019-05-09	88.82	88.82	85.42	88.15	2018469
2019-05-10	88.54	89.96	86.29	88.01	1190360
2019-05-13	85.54	85.65	81.31	81.93	2020778
2019-05-14	82.75	85.09	82.14	84.03	1388059
2019-05-15	84.10	87.37	83.66	85.60	1625214
2019-05-16	86.01	87.27	85.73	85.87	1354934
2019-05-17	84.60	85.33	83.21	84.66	1013513
2019-05-20	83.62	83.94	81.66	83.12	1600298
2019-05-21	83.50	85.50	82.75	84.52	1211790
2019-05-22	84.14	85.53	82.01	82.84	1056143
2019-05-23	81.09	82.00	80.18	81.17	1210935
2019-05-24	81.75	81.99	81.03	81.54	1003973
2019-05-28	82.27	85.42	82.22	82.77	2240915
2019-05-29	82.26	83.98	81.90	83.19	943266
2019-05-30	83.59	85.24	83.56	84.11	962216
2019-05-31	83.82	86.32	83.37	85.65	1147530
2019-06-03	85.65	88.53	85.12	87.98	1790886
2019-06-04	88.09	91.11	87.51	90.89	1811658
2019-06-05	91.55	91.57	86.92	88.50	1243535
2019-06-06	88.12	88.50	87.01	88.00	1006139
2019-06-07	88.80	90.31	88.26	89.29	888316
2019-06-10	90.30	91.64	89.30	89.44	948843
2019-06-11	91.30	92.85	90.16	91.35	844926
2019-06-12	90.26	90.70	88.67	89.60	723414
2019-06-13	90.14	90.53	89.43	90.19	668201
2019-06-14	89.87	90.82	89.15	90.76	646375
2019-06-17	90.69	90.73	87.06	89.17	573209
2019-06-18	90.33	92.68	89.35	91.59	860646
2019-06-19	92.57	93.69	91.52	93.41	1083288
2019-06-20	94.69	95.95	93.34	93.48	1533982
2019-06-21	93.24	94.85	92.09	94.60	973368
2019-06-24	94.99	95.29	92.40	93.67	987814
2019-06-25	92.62	93.60	90.82	91.35	1142419
2019-06-26	92.27	96.16	91.92	95.62	1747210
2019-06-27	96.25	97.83	94.53	95.75	1179857
2019-06-28	95.74	96.77	95.04	96.58	964809
2019-07-01	99.56	101.46	97.55	98.42	1663765
2019-07-02	98.27	98.96	96.73	97.92	1610677
2019-07-03	97.86	97.97	96.20	97.08	472503
2019-07-05	97.08	97.31	95.62	95.88	842799
2019-07-08	95.43	95.48	90.80	90.99	1770765
2019-07-09	90.85	93.33	90.42	93.30	1303118
2019-07-10	93.30	93.75	90.27	90.53	938382
2019-07-11	90.98	92.16	89.88	92.03	740596
2019-07-12	92.70	94.60	91.98	92.82	1253200
2019-07-15	94.73	97.80	94.48	94.88	1069576
2019-07-16	94.96	98.09	94.60	96.41	977014
2019-07-17	96.85	96.93	95.77	95.87	627971
2019-07-18	95.80	97.41	94.89	96.74	728038
2019-07-19	97.84	98.87	96.99	97.00	1010505
2019-07-22	97.56	98.40	96.88	98.29	1262634
2019-07-23	105.00	109.90	104.50	107.32	3958749
2019-07-24	105.94	108.87	105.73	107.14	1622322
2019-07-25	106.25	107.98	104.68	107.93	2473152
2019-07-26	107.00	107.49	104.71	105.00	1460520
2019-07-29	104.50	105.19	103.85	105.00	1187762
2019-07-30	104.00	105.32	103.41	104.94	663804
2019-07-31	105.00	105.68	102.99	104.31	956239
2019-08-01	104.67	108.00	103.31	103.85	1582069
2019-08-02	102.35	104.89	101.01	103.17	1185380
2019-08-05	99.00	100.47	97.50	99.03	2467870
2019-08-06	99.82	100.99	99.61	100.47	1113749
2019-08-07	99.81	102.69	98.54	102.10	867157
2019-08-08	103.39	105.13	103.01	104.22	1306515
2019-08-09	104.00	104.80	103.11	103.84	666323
2019-08-12	103.01	103.79	102.28	102.42	424592
2019-08-13	101.90	107.37	101.08	105.66	1215581
2019-08-14	103.50	104.38	100.78	101.67	1204876
2019-08-15	102.71	104.98	102.33	103.00	917630
2019-08-16	103.79	105.18	103.14	104.60	939366
2019-08-19	106.40	107.23	105.19	105.25	752951
2019-08-20	105.82	107.49	105.05	107.00	1006621
2019-08-21	107.41	108.33	106.86	108.04	740503
2019-08-22	108.00	108.13	104.47	106.66	1071173
2019-08-23	106.99	107.67	104.63	104.94	778328
2019-08-26	105.72	106.93	105.38	106.43	846876
2019-08-27	107.33	108.94	106.78	108.42	1044643
2019-08-28	109.00	112.48	108.14	111.06	1595561
2019-08-29	112.26	113.85	110.40	113.49	1513471
2019-08-30	113.89	115.88	112.62	113.40	1710848
2019-09-03	109.86	112.31	108.63	109.00	1546172
2019-09-04	110.09	110.64	107.37	108.84	976844
2019-09-05	109.51	112.84	107.21	112.77	1255573
2019-09-06	113.29	114.18	112.01	113.20	770353
2019-09-09	112.00	113.71	111.27	112.00	891311
2019-09-10	111.22	111.78	104.83	105.94	1540498
2019-09-11	106.54	107.34	105.25	106.31	912058
2019-09-12	107.42	109.99	107.11	108.87	864952
2019-09-13	110.00	110.95	108.98	110.46	624692
2019-09-16	109.61	111.15	108.94	110.11	598143
2019-09-17	109.92	110.85	109.14	110.70	722899
2019-09-18	110.54	111.40	109.30	110.88	1017498
2019-09-19	111.56	113.79	110.16	113.11	991205
2019-09-20	113.59	114.28	110.71	111.39	1194684
2019-09-23	112.37	113.00	110.63	113.00	1101268
2019-09-24	113.18	113.79	109.04	111.55	1899361
2019-09-25	111.18	112.55	110.57	112.08	956910
2019-09-26	112.41	113.80	112.12	113.66	1696642
2019-09-27	113.84	115.61	104.04	106.21	2622808
2019-09-30	107.80	110.96	106.31	110.76	1350644
2019-10-01	110.79	111.73	108.78	111.22	523747
2019-10-02	110.58	111.16	108.43	110.39	780556
2019-10-03	109.24	113.12	107.77	112.91	1165097
2019-10-04	112.21	114.14	111.77	114.07	572572
2019-10-07	114.08	114.92	112.44	114.25	623866
2019-10-08	112.91	113.61	109.33	109.58	945791
2019-10-09	109.93	111.27	108.52	110.87	1009396
2019-10-10	110.47	113.71	110.25	112.65	744885
2019-10-11	114.00	115.93	112.44	112.72	1330607
2019-10-14	113.66	115.77	112.59	112.88	610145
2019-10-15	113.97	117.41	113.61	116.29	1452778
2019-10-16	116.37	116.37	112.54	113.74	1299854
2019-10-17	116.43	116.81	113.01	114.90	1126621
2019-10-18	114.89	115.43	112.18	113.82	807345
2019-10-21	114.26	116.84	114.14	116.56	1143255
2019-10-22	119.22	121.40	107.86	108.38	2726231
2019-10-23	109.47	112.70	109.29	112.43	1621137
2019-10-24	114.72	120.89	114.19	120.23	1706034
2019-10-25	119.93	122.00	118.60	120.90	1019080
2019-10-28	121.60	123.00	120.38	121.34	681761
2019-10-29	120.48	121.06	118.20	121.00	820439
2019-10-30	120.24	122.65	119.25	122.64	910416
2019-10-31	122.66	123.61	119.82	122.06	1059526
2019-11-01	123.00	123.00	119.20	119.62	635571
2019-11-04	121.00	121.94	119.21	121.93	1045219
2019-11-05	122.97	123.29	119.85	122.15	1115481
2019-11-06	122.87	122.87	119.75	120.97	854331
2019-11-07	120.95	124.40	120.72	123.63	1092164
2019-11-08	122.96	122.99	119.47	120.43	906909
2019-11-11	119.24	121.06	118.22	120.93	740350
2019-11-12	121.00	121.89	118.72	119.68	561084
2019-11-13	119.66	122.98	118.40	122.44	1379341
2019-11-14	122.19	123.95	120.98	121.49	627240
2019-11-15	122.54	123.49	120.23	121.47	752837
2019-11-18	121.90	122.60	120.66	122.09	608996
2019-11-19	122.06	123.00	121.36	121.97	522968
2019-11-20	121.64	121.97	117.80	118.69	779502
2019-11-21	118.45	120.05	116.20	118.26	616428
2019-11-22	118.58	120.50	118.29	119.14	524257
2019-11-25	120.56	123.20	120.21	122.72	811410
2019-11-26	122.74	124.78	122.29	124.40	1272428
2019-11-27	123.61	124.34	121.03	124.26	605102
2019-11-29	122.88	123.42	119.62	121.08	617589
2019-12-02	121.28	122.74	120.57	122.25	647474
2019-12-03	120.93	120.93	116.45	120.01	1138042
2019-12-04	120.81	120.81	119.37	119.85	673089
2019-12-05	120.41	122.09	119.25	122.03	624527
2019-12-06	121.12	122.06	119.59	120.79	630121
2019-12-09	121.24	121.99	120.68	120.94	872631
2019-12-10	121.61	122.00	119.57	120.42	701017
2019-12-11	120.27	122.16	120.09	121.73	523905
2019-12-12	121.96	123.32	121.48	122.33	509243
2019-12-13	122.02	123.85	122.02	123.20	629322
2019-12-16	124.44	125.00	121.76	122.76	1245874
2019-12-17	123.63	125.32	122.87	125.06	990383
2019-12-18	124.92	128.80	124.81	127.52	1015242
2019-12-19	127.50	128.16	121.88	122.98	1359348
2019-12-20	123.70	124.36	121.67	123.74	856207
2019-12-23	124.83	125.50	123.88	124.96	813397
2019-12-24	124.36	125.33	123.22	124.70	197436
2019-12-26	125.01	125.99	124.46	125.00	281769
2019-12-27	125.51	126.70	123.82	124.00	399006
2019-12-30	124.00	124.00	122.15	123.00	407547
2019-12-31	122.48	123.15	120.91	121.25	539169
2020-01-02	124.15	127.37	124.15	127.25	1084454
2020-01-03	125.49	128.53	125.04	126.16	561449
2020-01-06	125.45	128.40	125.45	128.08	691654
2020-01-07	129.33	134.34	128.72	129.10	1524618
2020-01-08	129.39	131.86	129.31	130.81	721188
2020-01-09	133.78	137.17	132.13	133.64	1561240
2020-01-10	133.95	134.26	130.84	131.12	1050040
2020-01-13	132.88	134.79	131.60	134.71	800910
2020-01-14	134.39	136.86	132.80	136.84	1047357
2020-01-15	137.39	138.75	136.50	138.48	1133045
2020-01-16	139.80	141.60	139.18	140.75	1507131
2020-01-17	140.84	141.25	134.85	135.75	2448737
2020-01-21	131.29	134.98	130.26	132.18	3037648
2020-01-22	133.93	137.59	132.70	133.16	2306317
2020-01-23	129.01	129.96	126.03	129.01	2385034
2020-01-24	129.48	129.80	123.80	124.61	2441593
2020-01-27	116.74	123.15	115.31	121.95	2768320
2020-01-28	123.45	130.45	123.10	129.08	2351534
2020-01-29	130.45	130.45	127.37	129.19	1056486
2020-01-30	124.95	125.48	121.62	123.43	2345323
2020-01-31	123.16	123.31	120.31	121.55	2473605
2020-02-03	122.66	128.41	122.10	127.69	2256052
2020-02-04	131.18	134.49	130.60	132.99	2427934
2020-02-05	134.70	134.93	129.23	131.56	1708719
2020-02-06	133.30	134.76	132.52	133.96	1408591
2020-02-07	133.03	134.90	132.00	134.42	1164117
2020-02-10	133.07	135.30	132.70	135.19	1330202
2020-02-11	135.96	139.47	135.56	138.09	1988193
2020-02-12	138.46	140.27	135.06	138.48	1297831
2020-02-13	137.66	139.44	136.28	138.85	712256
2020-02-14	139.82	142.38	139.27	141.53	889563
2020-02-18	141.79	141.96	137.96	138.97	1625036
2020-02-19	140.00	142.14	138.56	141.76	958044
2020-02-20	141.90	141.91	137.03	137.66	1264644
2020-02-21	137.16	138.34	135.52	137.81	709367
2020-02-24	133.28	135.97	131.17	134.78	1131060
2020-02-25	135.87	137.40	133.65	134.47	840550
2020-02-26	135.18	138.00	133.18	133.75	930405
2020-02-27	132.54	137.35	132.46	132.63	1191131
2020-02-28	129.49	130.30	123.65	127.89	2199991
2020-03-02	130.01	136.03	129.47	134.47	2263505
2020-03-03	134.75	136.73	131.19	134.20	1445481
2020-03-04	135.35	136.66	132.82	134.59	1044012
2020-03-05	133.45	135.41	129.81	134.21	1157632
2020-03-06	131.45	132.59	126.29	128.83	1813456
2020-03-09	122.05	129.95	120.24	127.12	1369840
2020-03-10	130.91	132.00	125.66	128.31	1351366
2020-03-11	125.91	130.69	124.06	126.69	1447670
2020-03-12	119.11	121.18	115.88	116.86	3344498
2020-03-13	121.74	126.03	117.34	122.08	1887834
2020-03-16	113.50	118.10	110.56	114.65	2345934
2020-03-17	115.83	118.28	111.66	117.20	2630741
2020-03-18	111.50	115.58	107.46	111.07	3172066
2020-03-19	110.00	112.27	107.18	110.42	2338423
2020-03-20	112.65	116.14	107.43	108.71	2489301
2020-03-23	108.74	109.14	102.01	103.85	1855473
2020-03-24	107.71	119.49	107.71	117.70	2360893
2020-03-25	118.55	127.90	117.05	124.44	1526821
2020-03-26	123.51	126.99	120.61	125.20	984187
2020-03-27	117.63	118.70	111.03	112.70	3011925
2020-03-30	111.03	112.79	106.00	109.00	2641447
2020-03-31	108.85	110.97	105.68	108.24	3083538
2020-04-01	106.60	107.17	102.66	104.74	2856251
2020-04-02	105.00	111.37	104.80	107.91	2232274
2020-04-03	106.99	107.90	104.71	106.51	1748241
2020-04-06	110.00	112.99	108.18	111.00	1884983
2020-04-07	114.86	116.58	113.02	115.31	1856676
2020-04-08	110.96	114.15	107.65	112.54	2401764
2020-04-09	113.00	117.58	111.40	115.74	1989537
2020-04-13	115.89	117.34	114.81	117.09	1137586
2020-04-14	120.55	121.68	116.04	118.31	1509129
2020-04-15	115.99	118.67	115.12	115.15	830449
2020-04-16	115.57	116.59	109.72	110.54	1943169
2020-04-17	111.65	113.52	109.82	112.48	2030134
2020-04-20	110.82	112.48	109.34	109.37	2438058
2020-04-21	109.38	115.33	107.12	113.13	2596111
2020-04-22	118.23	128.17	113.05	113.78	2880631
2020-04-23	114.42	116.63	109.54	110.69	2018098
2020-04-24	111.93	112.68	108.43	110.15	2146005
2020-04-27	112.53	121.09	112.02	120.04	2878062
2020-04-28	123.34	127.83	119.94	120.29	1968792
2020-04-29	122.46	127.78	122.30	127.17	1528723
2020-04-30	126.72	128.07	125.44	127.66	1275433
2020-05-01	123.50	125.72	117.84	120.11	1560401
2020-05-04	119.07	119.73	116.77	118.35	805538
2020-05-05	121.75	124.61	120.42	123.25	1310399
2020-05-06	124.15	125.89	122.26	123.05	964019
2020-05-07	124.79	125.86	123.47	123.72	755975
2020-05-08	125.62	128.75	124.65	127.65	1102545
2020-05-11	127.64	128.70	125.28	125.30	896658
2020-05-12	126.16	126.86	124.85	125.16	1036079
2020-05-13	126.00	126.08	119.70	120.66	1704468
2020-05-14	118.12	120.90	116.01	119.92	1218041
2020-05-15	119.66	120.45	117.01	117.58	1219429
2020-05-18	121.21	122.72	119.33	122.69	1272082
2020-05-19	124.80	129.65	123.49	126.48	1242493
2020-05-20	127.37	128.16	120.01	120.56	1572549
2020-05-21	118.56	120.93	116.44	117.35	1959360
2020-05-22	114.00	115.90	112.64	113.44	1416727
2020-05-26	117.08	118.23	115.24	117.00	1953167
2020-05-27	118.33	118.48	114.68	115.37	1199516
2020-05-28	115.50	116.28	114.85	115.09	1047009
2020-05-29	114.98	120.28	112.91	119.96	2213546
2020-06-01	119.30	123.49	119.07	122.00	1173265
2020-06-02	123.76	128.40	122.73	127.48	1561850
2020-06-03	128.48	130.55	126.46	128.93	839166
2020-06-04	128.00	130.63	127.11	128.45	1232803
2020-06-05	131.74	135.32	130.57	130.58	1154013
2020-06-08	134.42	137.37	130.82	132.50	1339918
2020-06-09	130.60	131.28	126.97	128.76	875630
2020-06-10	129.41	133.34	128.99	131.84	931992
2020-06-11	128.53	130.55	126.42	127.78	843795
2020-06-12	128.15	130.43	126.60	128.38	667334
2020-06-15	126.02	128.18	125.06	126.96	732592
2020-06-16	131.37	131.99	123.14	123.86	2565778
2020-06-17	125.17	131.55	124.31	130.93	1612272
2020-06-18	130.62	132.05	129.42	129.89	729727
2020-06-19	132.03	141.37	131.57	136.90	1847521
2020-06-22	135.95	136.65	130.38	133.39	1360145
2020-06-23	135.16	136.81	134.04	134.88	1333651
2020-06-24	133.32	134.25	131.35	132.11	1221320
2020-06-25	131.33	133.00	130.38	132.98	477858
2020-06-26	132.99	134.67	132.25	133.50	539709
2020-06-29	133.39	133.97	130.10	131.18	679984
2020-06-30	131.94	134.42	130.06	130.23	966280
2020-07-01	130.18	131.50	128.94	130.95	550391
2020-07-02	132.89	137.22	132.47	135.57	1163304
2020-07-06	140.48	145.25	140.26	143.84	1978989
2020-07-07	140.88	144.74	137.47	137.64	1160934
2020-07-08	138.71	143.16	138.45	141.58	1150819
2020-07-09	145.39	148.19	145.08	148.14	1705327
2020-07-10	148.00	148.75	145.28	148.39	810253
2020-07-13	153.02	153.02	144.03	144.30	905684
2020-07-14	142.24	142.94	138.80	141.04	1377220
2020-07-15	141.96	145.27	138.03	144.44	994025
2020-07-16	141.91	145.87	140.52	144.76	852490
2020-07-17	144.94	145.71	142.13	142.53	694641
2020-07-20	144.43	147.36	143.83	146.63	476325
2020-07-21	148.83	150.00	146.66	146.90	883178
2020-07-22	145.54	146.61	142.75	144.58	867868
2020-07-23	145.77	146.10	137.13	137.97	1199112
2020-07-24	136.27	139.47	133.30	138.05	1030931
2020-07-27	138.00	139.86	136.36	139.75	1126300
2020-07-28	136.64	143.23	135.47	135.49	1863102
2020-07-29	135.49	137.54	134.57	135.24	1744044
2020-07-30	135.00	138.69	134.11	138.19	1081807
2020-07-31	138.76	141.38	138.63	140.20	1453787
2020-08-03	140.32	143.54	140.24	143.13	989261
2020-08-04	144.00	144.97	142.87	144.94	1176060
2020-08-05	145.71	149.45	144.17	148.08	1234730
2020-08-06	148.72	148.82	145.81	147.60	2089241
2020-08-07	146.52	146.74	140.08	140.87	958125
2020-08-10	141.00	142.55	139.08	139.42	994906
2020-08-11	140.04	142.51	139.99	140.00	950728
2020-08-12	141.37	142.08	139.65	141.35	489375
2020-08-13	141.55	142.36	140.33	141.21	668408
2020-08-14	140.30	141.56	135.51	135.63	937108
2020-08-17	138.82	141.06	137.06	140.91	634213
2020-08-18	141.00	143.99	141.00	142.50	804530
2020-08-19	142.78	142.78	137.14	137.83	854486
2020-08-20	137.20	138.65	134.90	136.26	836178
2020-08-21	137.36	139.16	136.99	138.53	365115
2020-08-24	139.71	139.92	136.15	136.55	700676
2020-08-25	136.12	138.07	134.54	138.07	845427
2020-08-26	138.00	139.70	136.75	137.88	626662
2020-08-27	139.68	146.94	138.63	146.12	1093731
2020-08-28	145.41	150.20	143.00	149.15	1230744
2020-08-31	147.56	150.07	146.45	146.63	1289885
2020-09-01	147.92	152.35	146.81	151.00	807351
2020-09-02	153.00	155.84	150.03	153.53	972560
2020-09-03	151.88	152.71	149.14	150.34	1134890
2020-09-04	149.51	150.15	145.73	149.29	897750
2020-09-08	147.51	148.65	144.61	147.72	894408
2020-09-09	148.46	151.00	146.66	148.98	682534
2020-09-10	150.00	150.40	144.16	144.64	930002
2020-09-11	147.08	150.43	145.88	147.30	709028
2020-09-14	149.16	151.86	148.25	151.72	1044533
2020-09-15	153.93	155.38	152.11	155.35	906956
2020-09-16	156.70	157.15	151.64	154.40	938711
2020-09-17	151.64	154.84	151.64	154.44	1133237
2020-09-18	155.00	155.24	151.98	154.04	756456
2020-09-21	151.26	154.07	150.36	154.07	551570
2020-09-22	153.50	153.57	148.30	152.88	883493
2020-09-23	152.85	154.05	151.08	151.31	648493
2020-09-24	150.12	151.65	148.08	150.10	430433
2020-09-25	148.08	149.24	143.55	149.23	628142
2020-09-28	151.78	151.80	147.41	149.66	845053
2020-09-29	149.62	149.62	145.33	147.23	834703
2020-09-30	146.89	149.53	146.41	149.50	851594
2020-10-01	151.53	156.59	150.64	154.56	590840
2020-10-02	151.76	155.89	151.58	154.15	459751
2020-10-05	153.92	154.67	151.49	151.78	759476
2020-10-06	153.77	164.75	153.48	163.81	1257550
2020-10-07	164.27	167.08	161.25	165.46	1421982
2020-10-08	166.63	168.06	164.17	167.71	706724
2020-10-09	167.64	171.56	167.05	170.09	626128
2020-10-12	170.70	172.00	170.10	170.93	881125
2020-10-13	171.63	173.37	160.86	162.10	1363990
2020-10-14	165.81	169.91	165.01	165.48	1309989
2020-10-15	165.00	167.02	163.49	164.98	525304
2020-10-16	166.77	167.17	164.40	164.90	908485
2020-10-19	165.92	166.47	163.88	164.95	1236648
2020-10-20	167.04	179.72	166.23	174.83	1386708
2020-10-21	170.67	177.62	167.70	175.98	1308785
2020-10-22	174.12	176.60	171.54	171.88	1378820
2020-10-23	171.90	172.83	168.78	170.53	708879
2020-10-26	169.35	171.92	168.60	170.44	373442
2020-10-27	170.68	170.81	168.15	168.81	523114
2020-10-28	166.55	167.73	164.39	165.90	936012
2020-10-29	167.77	174.26	165.24	165.55	1160757
2020-10-30	163.98	163.98	159.61	160.38	824139
2020-11-02	164.22	165.86	159.14	161.36	1574662
2020-11-03	158.43	162.18	158.16	160.79	1709012
2020-11-04	162.28	171.42	161.75	170.60	1804545
2020-11-05	173.04	181.36	171.53	180.17	1314239
2020-11-06	180.00	184.60	178.09	178.99	1259202
2020-11-09	181.40	181.79	175.03	175.28	2260932
2020-11-10	173.73	176.88	172.31	173.97	1196287
2020-11-11	174.00	175.77	172.13	174.26	720745
2020-11-12	175.00	175.12	170.07	170.18	1107105
2020-11-13	173.07	175.33	171.49	173.38	911736
2020-11-16	175.67	180.99	174.68	177.91	655000
2020-11-17	178.17	180.21	175.65	179.21	764083
2020-11-18	178.67	181.10	176.52	176.60	579585
2020-11-19	176.27	181.39	174.45	180.67	893373
2020-11-20	180.25	183.08	178.54	179.05	1141729
2020-11-23	181.29	181.69	174.49	175.35	873467
2020-11-24	177.21	177.84	170.77	173.19	1158145
2020-11-25	173.00	173.01	168.16	168.80	949281
2020-11-27	169.47	170.00	166.19	168.54	785627
2020-11-30	168.55	168.89	164.30	164.85	1984151
2020-12-01	165.32	165.76	161.11	161.77	1393947
2020-12-02	161.73	161.79	156.51	157.96	1295103
2020-12-03	159.00	163.18	158.85	162.09	1340586
2020-12-04	163.80	165.59	161.51	161.88	706607
2020-12-07	162.27	163.65	159.85	161.20	648379
2020-12-08	160.29	161.34	158.18	160.02	1076071
2020-12-09	161.46	164.33	159.63	160.40	1038820
2020-12-10	158.86	164.79	158.66	162.47	1167453
2020-12-11	163.34	163.99	158.85	160.01	1070084
2020-12-14	159.61	162.48	158.93	160.53	810188
2020-12-15	161.05	164.76	160.22	161.70	837938
2020-12-16	163.29	167.99	162.45	165.94	1195173
2020-12-17	166.67	169.91	164.88	165.59	993418
2020-12-18	165.59	171.71	165.02	170.91	1536888
2020-12-21	168.77	170.41	166.13	169.53	1016383
2020-12-22	169.56	170.55	167.66	170.00	467273
2020-12-23	171.02	171.65	169.31	171.45	480896
2020-12-24	170.10	173.03	168.68	172.46	386362
2020-12-28	170.66	172.23	168.30	171.49	912742
2020-12-29	170.55	170.80	165.65	168.01	840056
2020-12-30	170.80	183.92	169.77	181.21	1228902
2020-12-31	180.50	186.40	177.49	185.81	1272818
2021-01-04	185.27	187.43	173.00	174.00	962878
2021-01-05	175.00	180.25	175.00	180.00	774405
2021-01-06	178.35	180.00	170.67	172.16	700768
2021-01-07	171.76	173.16	166.90	169.68	1146069
2021-01-08	172.94	180.09	170.37	179.70	1451685
2021-01-11	178.21	182.73	176.09	176.15	592000
2021-01-12	178.31	181.41	172.04	174.90	733683
2021-01-13	174.00	176.42	172.48	176.19	783852
2021-01-14	177.77	180.55	175.23	176.12	922400
2021-01-15	176.06	177.09	170.88	172.81	789707
2021-01-19	175.00	176.98	172.80	175.09	1334013
2021-01-20	175.00	176.09	169.20	171.01	1411013
2021-01-21	170.00	183.70	166.83	182.89	2582925
2021-01-22	179.90	180.61	164.70	169.11	3457387
2021-01-25	170.00	171.83	166.28	171.83	1769619
2021-01-26	171.84	176.22	169.99	171.31	1485179
2021-01-27	169.26	174.28	168.95	170.00	859637
2021-01-28	170.18	170.18	158.29	167.00	1552150
2021-01-29	166.59	169.24	164.52	167.50	947107
2021-02-01	169.87	173.73	168.83	173.12	975857
2021-02-02	173.27	179.35	171.15	176.78	835300
2021-02-03	179.19	184.38	177.68	178.28	1248737
2021-02-04	180.00	183.94	179.05	182.95	1272727
2021-02-05	182.96	185.72	182.23	184.54	653272
2021-02-08	186.28	189.60	185.99	186.93	1200802
2021-02-09	188.28	190.98	184.83	186.91	988807
2021-02-10	189.70	194.97	188.05	190.18	1157675
2021-02-11	190.26	192.84	190.12	192.47	567272
2021-02-12	193.00	197.56	191.29	195.87	365173
2021-02-16	197.75	199.74	194.77	196.79	796968
2021-02-17	197.03	197.27	194.27	195.38	606975
2021-02-18	192.71	194.80	190.40	192.03	1094837
2021-02-19	192.68	195.72	191.97	192.77	967938
2021-02-22	188.26	189.83	184.28	184.46	1457624
2021-02-23	179.99	183.66	173.31	182.56	1024995
2021-02-24	181.20	183.17	179.50	183.17	871386
2021-02-25	180.13	184.57	178.04	178.43	984570
2021-02-26	177.00	181.98	175.31	177.62	887306
2021-03-01	180.94	187.76	180.94	186.43	764900
2021-03-02	186.46	189.13	184.78	188.00	868020
2021-03-03	188.78	189.53	182.20	184.02	794953
2021-03-04	181.95	184.45	175.86	176.73	1703026
2021-03-05	179.63	183.12	177.02	182.44	1019093
2021-03-08	180.47	182.87	176.31	177.20	921209
2021-03-09	180.69	186.97	180.57	185.93	861706
2021-03-10	185.83	188.27	157.64	159.75	3635100
2021-03-11	169.93	171.87	161.68	168.72	3004728
2021-03-12	170.10	180.00	169.70	176.40	1296378
2021-03-15	176.00	176.80	170.50	172.60	715343
2021-03-16	172.70	174.40	169.60	170.60	786376
2021-03-17	167.00	168.80	161.80	167.20	818948
2021-03-18	167.00	167.30	163.70	165.00	820513
2021-03-19	162.80	165.20	158.10	164.70	862628
2021-03-22	165.10	165.30	159.80	163.40	761176
2021-03-23	159.60	161.30	157.50	160.00	921128
2021-03-24	160.00	160.85	154.70	155.70	1657895
2021-03-25	156.20	160.40	151.90	160.10	1479383
2021-03-26	144.10	147.20	122.70	142.30	11175635
2021-03-29	141.70	144.80	131.40	137.90	4425907
2021-03-30	137.60	142.10	134.50	141.60	1637579
2021-03-31	143.20	146.30	138.00	140.00	1475098
2021-04-01	144.20	149.90	143.20	145.00	1081850
2021-04-05	147.20	147.70	141.00	142.90	602455
2021-04-06	143.20	152.60	143.20	147.40	1538895
2021-04-07	147.60	149.00	145.15	145.80	1086484
2021-04-08	147.50	148.30	144.20	146.50	791709
2021-04-09	143.70	147.60	142.30	147.10	1068885
2021-04-12	146.00	149.50	145.50	147.80	737093
2021-04-13	147.90	151.75	145.50	146.10	780569
2021-04-14	147.20	150.40	145.90	146.80	1032029
2021-04-15	145.20	148.40	143.10	147.50	1149879
2021-04-16	149.30	150.70	147.90	150.10	740014
2021-04-19	149.60	152.85	149.20	151.80	967676
2021-04-20	161.98	168.80	154.10	161.60	3135049
2021-04-21	158.00	166.30	157.90	164.50	1502099
2021-04-22	167.20	167.80	161.85	162.90	1431544
2021-04-23	162.20	165.05	159.90	161.00	1621087
2021-04-26	156.10	162.40	153.90	162.20	1509317
2021-04-27	162.80	163.50	156.80	158.50	1340512
2021-04-28	160.00	161.30	157.50	160.40	676856
2021-04-29	162.00	164.40	156.00	156.10	746927
2021-04-30	154.70	156.00	152.60	152.60	1462061
2021-05-03	152.00	153.40	150.40	151.00	680082
2021-05-04	150.20	152.30	148.35	150.80	940630
2021-05-05	152.30	151.45	144.90	145.00	2033606
2021-05-06	144.10	148.70	144.10	148.00	1367303
2021-05-07	149.50	152.30	148.00	149.30	548292
2021-05-10	147.80	148.20	142.80	144.30	1642531
2021-05-11	140.80	144.40	140.10	142.80	851269
2021-05-12	141.80	142.00	133.85	134.50	1777994
2021-05-13	132.50	132.50	111.60	115.10	5985081
2021-05-14	116.50	123.30	115.60	122.00	4203414
2021-05-17	121.00	125.10	117.40	123.60	2858089
2021-05-18	119.20	122.85	118.40	118.90	4360222
2021-05-19	117.40	118.30	114.90	115.70	1471882
2021-05-20	117.00	120.45	116.00	117.50	3704255
2021-05-21	111.60	119.30	107.10	111.00	3386336
2021-05-24	107.00	107.00	90.50	90.70	10719281
2021-05-25	102.10	110.75	99.35	109.60	8106587
2021-05-26	105.50	107.50	101.90	104.90	3282859
2021-05-27	102.80	103.50	96.55	102.50	3633116
2021-05-28	100.25	104.90	99.80	102.30	1966612
2021-06-01	109.20	112.00	108.00	110.90	3740347
2021-06-02	109.70	109.70	103.80	106.00	3546682
2021-06-03	102.30	102.70	77.10	93.20	9736658
2021-06-04	92.10	92.50	87.80	92.20	4688481
2021-06-07	87.50	88.70	80.80	88.70	6985513
2021-06-08	87.00	88.40	84.80	85.50	3251834
2021-06-09	85.20	94.86	84.90	90.20	4125716
2021-06-10	100.30	102.90	96.20	97.30	7359909
2021-06-11	98.80	99.30	93.30	95.40	2257703
2021-06-14	94.60	99.05	94.50	97.50	1779107
2021-06-15	97.90	98.60	93.60	95.40	3012083
2021-06-16	88.20	91.20	82.60	83.70	5453038
2021-06-17	84.70	84.80	73.60	76.30	7694975
2021-06-18	79.30	80.50	75.50	75.90	5963179
2021-06-21	75.00	83.45	72.70	81.00	3491833
2021-06-22	81.80	81.90	77.20	78.00	2497966
2021-06-23	78.80	82.90	78.50	81.10	2239915
2021-06-24	80.00	88.10	80.00	85.50	3576469
2021-06-25	85.20	86.20	80.30	81.20	2548244
2021-06-28	82.00	85.50	80.50	81.30	2178265
2021-06-29	80.10	84.30	78.15	83.80	1922204
2021-06-30	82.30	82.80	80.20	81.90	1607280
2021-07-01	81.90	83.00	77.10	78.10	1668843
2021-07-02	76.90	77.80	74.80	75.70	2257743
2021-07-06	74.30	80.25	72.70	76.70	2023015
2021-07-07	76.60	76.90	68.20	69.30	2942240
2021-07-08	63.50	63.80	61.00	62.50	7872084
2021-07-09	66.20	67.10	63.70	66.00	8616109
2021-07-12	66.20	66.33	63.70	64.80	4683245
2021-07-13	66.40	71.20	66.30	68.50	3386848
2021-07-14	69.00	69.80	67.85	69.10	1922964
2021-07-15	68.10	70.50	68.10	68.40	2916515
2021-07-16	66.80	66.90	63.60	64.60	3152784
2021-07-19	62.20	62.30	57.50	58.40	4774810
2021-07-20	63.40	65.20	58.90	61.80	6982919
2021-07-21	61.00	65.70	59.35	65.20	4043562
2021-07-22	64.90	65.50	61.85	64.00	3239415
2021-07-23	24.70	29.60	24.50	29.30	80673155
2021-07-26	21.15	26.00	19.40	19.40	57128816
2021-07-27	20.50	22.30	19.40	21.90	34217424
2021-07-28	23.30	25.30	22.10	23.60	29560145
2021-07-29	24.20	24.40	22.10	22.10	12423068
2021-07-30	21.70	23.30	21.40	21.70	6289744
2021-08-02	22.60	22.60	20.50	21.70	12651257
2021-08-03	21.30	23.60	19.60	22.20	10889366
2021-08-04	23.00	23.80	20.50	21.00	7943381
2021-08-05	21.20	22.20	20.80	21.40	4934306
2021-08-06	21.40	22.50	21.00	21.00	4086592
2021-08-09	21.40	22.60	21.10	22.00	6079256
2021-08-10	22.40	23.40	21.70	21.90	4369708
2021-08-11	22.10	22.14	21.10	21.40	3065781
2021-08-12	21.20	21.20	19.80	20.10	4733121
2021-08-13	20.10	20.20	19.50	19.70	3521997
2021-08-16	19.30	19.50	18.50	18.80	3785381
2021-08-17	18.10	19.40	17.40	18.50	5914689
2021-08-18	19.10	20.00	18.50	19.50	4230044
2021-08-19	18.80	19.20	17.90	18.10	4035097
2021-08-20	18.00	18.90	17.90	18.20	4295572
2021-08-23	18.60	18.70	16.80	17.00	6037671
2021-08-24	17.60	22.30	17.60	21.50	23340103
2021-08-25	21.00	21.20	19.70	20.30	9392558
2021-08-26	20.00	21.70	19.70	20.00	5128077
2021-08-27	20.60	20.60	19.90	20.00	4157182
2021-08-30	21.50	22.90	20.00	22.50	10240607
2021-08-31	22.00	23.50	21.90	22.60	7680863
2021-09-01	22.80	25.40	22.50	23.50	12311479
2021-09-02	24.20	24.40	22.40	23.10	5077466
2021-09-03	23.00	24.40	22.50	23.60	4357916
2021-09-07	24.00	25.30	23.80	24.30	7981455
2021-09-08	23.80	24.40	22.20	22.80	4287476
2021-09-09	22.20	22.90	21.30	22.50	4010311
2021-09-10	23.20	23.40	20.70	21.00	5214000
2021-09-13	20.90	21.50	20.10	20.90	3442833
2021-09-14	20.60	21.40	20.00	20.00	2830050
2021-09-15	20.40	20.50	19.00	19.20	4986442
2021-09-16	18.80	19.50	18.50	18.80	5742185
2021-09-17	19.00	19.10	18.50	19.00	3886630
2021-09-20	18.00	18.60	17.80	18.40	4446042
2021-09-21	18.40	19.40	18.40	19.00	3524519
2021-09-22	19.00	21.20	19.00	19.90	6909876
2021-09-23	20.50	20.60	19.40	19.60	3368056
2021-09-24	18.90	19.40	18.50	18.70	2888600
2021-09-27	18.80	19.60	18.20	19.40	3434251
2021-09-28	19.10	19.40	18.50	18.60	3098612
2021-09-29	18.70	19.30	18.30	18.50	3645766
2021-09-30	18.70	21.20	18.50	20.50	6599325
2021-10-01	20.30	21.30	19.80	20.90	4356606
2021-10-04	21.10	21.40	19.50	19.50	3731444
2021-10-05	19.80	21.00	19.60	20.50	2586523
2021-10-06	20.10	21.70	20.00	21.30	3765157
2021-10-07	21.70	22.30	21.30	21.80	3704034
2021-10-08	21.50	22.20	21.30	21.40	2479687
2021-10-11	21.20	23.20	20.70	22.40	6295415
2021-10-12	22.90	23.70	21.20	21.60	5719303
2021-10-13	22.50	24.30	22.10	23.40	7275840
2021-10-14	24.00	24.30	22.60	23.70	4388169
2021-10-15	23.60	24.20	23.05	23.80	2872769
2021-10-18	23.60	24.10	22.50	23.60	2919060
2021-10-19	23.50	24.70	23.10	24.70	2693837
2021-10-20	24.70	25.60	24.30	25.00	3104068
2021-10-21	24.70	25.00	23.40	24.10	3439699
2021-10-22	23.80	24.90	23.50	23.90	2496583
2021-10-25	23.60	23.70	22.10	23.20	3583359
2021-10-26	22.60	23.00	21.50	21.90	3713046
2021-10-27	21.50	22.70	21.40	21.40	1771947
2021-10-28	21.30	21.80	20.75	21.30	1958565
2021-10-29	21.20	21.40	20.30	20.50	2989539
2021-11-01	20.70	22.20	20.60	22.20	2515360
2021-11-02	21.50	21.60	20.30	20.50	2930784
2021-11-03	20.50	21.00	20.20	20.50	1850701
2021-11-04	20.80	20.85	20.00	20.30	2106517
2021-11-05	20.30	20.70	20.00	20.40	2002901
2021-11-08	21.95	22.30	21.00	21.10	12034358
2021-11-09	21.15	21.40	20.20	20.40	3266596
2021-11-10	20.40	21.10	20.00	20.30	2065842
2021-11-11	21.00	21.80	20.90	21.70	3308465
2021-11-12	22.15	22.50	21.50	22.00	3745442
2021-11-15	22.00	22.00	20.90	21.30	2688814
2021-11-16	21.80	22.00	21.30	21.50	4161152
2021-11-17	22.30	23.00	21.60	22.00	6871469
2021-11-18	21.70	21.80	20.60	20.80	4163657
2021-11-19	21.20	22.20	20.90	21.90	3596623
2021-11-22	22.50	23.50	22.00	23.20	6929695
2021-11-23	23.00	24.80	22.40	23.10	5781564
2021-11-24	22.00	23.00	21.62	22.90	2445648
2021-11-26	21.70	22.65	21.40	22.30	2472282
2021-11-29	22.50	22.60	21.50	21.60	1867162
2021-11-30	21.40	22.20	21.00	22.10	3228774
2021-12-01	21.90	22.50	20.30	20.60	2692238
2021-12-02	20.80	21.20	20.20	20.60	2618831
2021-12-03	20.10	20.20	18.30	18.70	6178890
2021-12-06	18.40	18.90	18.00	18.50	3264004
2021-12-07	19.40	20.10	19.00	19.90	2476272
2021-12-08	20.70	22.50	20.30	21.50	5861985
2021-12-09	22.50	24.70	21.90	22.10	8873915
2021-12-10	22.30	23.35	21.90	23.00	4149865
2021-12-13	22.30	23.40	21.70	22.00	5112567
2021-12-14	21.50	22.50	21.00	22.00	3288933
2021-12-15	21.70	22.30	21.00	22.00	4627072
2021-12-16	22.30	22.40	21.30	21.50	1854517
2021-12-17	20.80	21.70	20.20	21.60	3417614
2021-12-20	20.70	21.10	20.20	20.50	2541760
2021-12-21	20.70	21.40	20.70	21.30	4883515
2021-12-22	21.00	21.40	20.60	21.00	2996356
2021-12-23	20.80	20.90	20.30	20.50	1288908
2021-12-27	20.50	20.52	20.10	20.30	1202075
2021-12-28	20.60	20.60	19.80	20.20	1392644
2021-12-29	19.80	19.90	18.70	19.00	2871939
2021-12-30	18.70	21.70	18.70	21.10	3239749
2021-12-31	20.90	22.30	20.70	21.00	2094943
2022-01-03	21.10	21.30	20.10	20.30	1664097
2022-01-04	20.35	20.35	18.70	19.10	2715796
2022-01-05	18.80	19.60	18.10	18.10	2649867
2022-01-06	18.90	19.20	18.40	18.70	1543679
2022-01-07	18.80	19.40	18.45	18.60	2185749
2022-01-10	18.70	18.90	17.70	17.70	2520480
2022-01-11	17.90	19.10	17.80	19.00	1568605
2022-01-12	19.40	19.90	19.20	19.40	1607513
2022-01-13	19.20	19.20	17.80	17.90	2631230
2022-01-14	18.30	18.60	17.50	18.10	2163210
2022-01-18	17.70	17.80	16.60	16.90	2995647
2022-01-19	17.30	17.50	16.80	17.30	1703295
2022-01-20	18.05	18.10	17.00	17.00	1900287
2022-01-21	16.75	16.80	15.60	15.70	2848008
2022-01-24	15.10	15.30	13.80	14.90	3937677
2022-01-25	14.50	14.80	14.10	14.60	1710638
2022-01-26	14.80	15.00	13.70	13.70	2091768
2022-01-27	13.30	13.50	12.40	12.60	2984393
2022-01-28	12.70	13.30	12.20	13.30	2903271
2022-01-31	13.80	14.30	13.10	14.30	2966209
2022-02-01	14.00	14.20	13.30	14.10	2271611
2022-02-02	14.30	14.50	13.60	13.80	3595535
2022-02-03	13.50	14.50	13.40	14.00	1343291
2022-02-04	14.00	14.80	13.60	14.70	957849
2022-02-07	14.30	15.80	14.30	15.20	1942491
2022-02-08	14.80	15.90	14.65	15.70	976406
2022-02-09	16.20	16.50	15.80	16.40	1161253
2022-02-10	16.10	16.80	15.80	16.00	1427820
2022-02-11	15.90	16.15	15.00	15.20	1645495
2022-02-14	15.00	15.20	14.50	14.70	4121497
2022-02-15	15.00	16.50	15.00	16.40	1880819
2022-02-16	16.00	17.00	15.80	16.20	3326643
2022-02-17	16.10	16.50	15.60	15.70	1030223
2022-02-18	15.70	15.80	14.72	15.20	1173773
2022-02-22	14.90	15.30	14.65	15.00	1662735
2022-02-23	15.55	16.00	14.50	14.80	1819274
2022-02-24	13.80	14.60	13.40	14.40	3001532
2022-02-25	14.10	14.10	13.50	14.10	1867410
2022-02-28	13.80	15.10	13.75	15.10	2919772
2022-03-01	15.00	15.40	14.40	14.60	1379594
2022-03-02	14.50	14.60	13.70	13.80	2363033
2022-03-03	13.70	13.80	12.80	12.90	5105966
2022-03-04	12.50	12.70	11.70	11.90	7054759
2022-03-07	11.90	12.35	11.50	11.70	5229835
2022-03-08	11.90	12.20	11.50	11.70	2443962
2022-03-09	12.30	12.90	12.20	12.60	1626565
2022-03-10	12.10	12.10	11.40	11.40	2637404
2022-03-11	11.40	11.60	9.70	10.20	6285755
2022-03-14	9.10	9.88	8.50	8.64	3285073
2022-03-15	8.40	10.90	8.40	10.60	4805565
2022-03-16	12.20	12.30	10.70	11.90	5270540
2022-03-17	10.90	11.80	10.80	11.10	2509442
2022-03-18	11.30	13.40	11.10	12.80	8642699
2022-03-21	12.30	13.00	11.80	12.10	2743943
2022-03-22	12.60	13.70	12.20	13.00	4206149
2022-03-23	12.70	14.15	12.60	13.30	2778211
2022-03-24	13.40	13.50	12.70	13.30	3724275
2022-03-25	12.70	12.80	12.00	12.60	3481438
2022-03-28	12.80	13.50	12.20	12.50	4071666
2022-03-29	12.80	13.10	12.10	12.20	3412595
2022-03-30	12.40	12.80	12.20	12.40	2748585
2022-03-31	12.30	12.50	11.40	11.50	2882900
2022-04-01	12.30	12.50	11.70	12.10	1702323
2022-04-04	12.60	13.10	12.30	12.90	7012843
2022-04-05	12.70	12.80	12.30	12.50	6059848
2022-04-06	12.00	12.70	11.90	12.60	2783199
2022-04-07	12.40	12.40	11.80	11.90	2485548
2022-04-08	11.51	12.10	10.98	12.03	13039667
2022-04-11	11.23	11.66	10.60	10.88	6183961
2022-04-12	11.17	12.07	11.06	11.25	4937832
2022-04-13	11.14	11.61	11.09	11.28	12834463
2022-04-14	11.10	11.36	10.95	11.08	13104267
2022-04-18	10.84	10.92	10.43	10.55	11660288
2022-04-19	10.29	10.96	10.18	10.94	11611357
2022-04-20	10.82	10.90	10.51	10.69	11954746
2022-04-21	10.75	10.97	10.08	10.19	11959305
2022-04-22	10.25	10.85	10.19	10.23	13378605
2022-04-25	10.08	10.45	9.96	10.40	5073664
2022-04-26	10.26	10.33	9.69	9.75	5029244
2022-04-27	9.72	10.81	9.72	10.79	3338841
2022-04-28	10.71	11.30	10.53	11.25	2763400
2022-04-29	11.60	12.98	11.56	12.55	5220840
2022-05-02	12.80	13.19	12.54	12.87	3831739
2022-05-03	12.72	13.43	12.65	13.15	3631091
2022-05-04	12.77	13.15	12.38	13.07	3219212
2022-05-05	12.69	12.88	12.43	12.51	4710409
2022-05-06	12.28	12.56	11.96	12.20	4628901
2022-05-09	12.00	12.00	10.14	10.20	4760648
2022-05-10	10.32	10.48	9.85	9.94	5802834
2022-05-11	9.90	10.19	9.66	9.84	4190091
2022-05-12	9.64	10.13	9.29	9.78	4380634
2022-05-13	9.90	11.24	9.90	11.08	3021485
2022-05-16	11.00	11.32	10.90	11.09	3301412
2022-05-17	11.71	12.11	11.25	11.30	3140557
2022-05-18	11.13	11.60	11.10	11.27	2273241
2022-05-19	11.11	12.63	11.11	12.55	4413869
2022-05-20	12.72	12.92	12.32	12.48	4304147
2022-05-23	12.36	12.36	11.85	12.00	4452494
2022-05-24	11.75	11.75	10.71	10.80	1538832
2022-05-25	10.90	11.11	10.75	10.94	1334854
2022-05-26	11.03	11.86	10.92	11.81	1970206
2022-05-27	11.77	12.01	11.45	11.92	1523565
2022-05-31	12.90	13.71	12.84	13.06	4949902
2022-06-01	13.10	13.44	12.54	12.60	2618324
2022-06-02	12.80	13.51	12.70	13.46	2431563
2022-06-03	13.28	13.36	12.77	12.85	1551404
2022-06-06	13.67	14.63	13.62	14.11	4547138
2022-06-07	13.97	14.86	13.86	14.78	2771670
2022-06-08	15.04	17.47	15.04	17.27	10851171
2022-06-09	16.50	16.58	14.45	14.72	3352144
2022-06-10	16.41	17.24	15.75	16.21	6048728
2022-06-13	17.91	18.47	16.31	17.10	9958943
2022-06-14	18.32	22.05	18.25	21.27	22460121
2022-06-15	22.69	23.60	21.01	23.41	29661788
2022-06-16	21.90	22.55	21.10	22.02	12899607
2022-06-17	22.48	22.82	20.81	21.57	9726501
2022-06-21	19.91	20.78	19.20	20.76	11476698
2022-06-22	20.45	21.33	20.42	20.82	2573016
2022-06-23	20.92	22.21	18.68	18.98	8903577
2022-06-24	19.68	20.31	19.05	19.85	3950534
2022-06-27	19.98	20.05	18.29	18.99	4341599
2022-06-28	19.13	19.28	18.35	18.37	6110365
2022-06-29	18.42	20.25	18.31	20.14	6050780
2022-06-30	20.00	20.89	19.47	20.36	5144448
2022-07-01	20.20	20.88	19.67	20.21	2247220
2022-07-05	20.14	22.64	20.07	22.49	6108783
2022-07-06	22.41	22.63	21.55	22.44	3945621
2022-07-07	22.66	23.07	22.01	22.75	4820818
2022-07-08	22.66	25.16	22.50	23.80	6786223
2022-07-11	22.74	22.83	21.01	21.10	3902041
2022-07-12	21.56	22.29	20.37	21.44	3247524
2022-07-13	21.10	22.98	20.80	22.47	2943531
2022-07-14	22.60	23.55	21.57	21.98	5587064
2022-07-15	21.70	22.34	21.13	22.30	2603182
2022-07-18	22.63	24.84	21.96	22.00	5716257
2022-07-19	22.52	23.18	21.97	23.01	2187710
2022-07-20	22.98	23.79	22.61	23.01	2583577
2022-07-21	22.77	23.36	22.61	23.06	2054887
2022-07-22	22.91	23.54	22.61	23.00	2004809
2022-07-25	23.10	24.33	23.07	24.23	3525477
2022-07-26	24.71	24.87	23.68	24.05	3007697
2022-07-27	24.36	26.43	24.17	25.74	4251647
2022-07-28	26.40	29.73	26.20	29.00	8367173
2022-07-29	27.30	28.07	26.66	27.41	4381933
2022-08-01	26.60	26.89	25.25	26.28	3518239
2022-08-02	25.69	27.73	25.69	27.05	3636523
2022-08-03	27.08	27.68	25.99	26.61	1842607
2022-08-04	27.35	27.98	26.80	27.13	1468888
2022-08-05	27.00	27.27	26.65	26.84	1290127
2022-08-08	26.18	26.28	23.61	24.54	4837762
2022-08-09	24.75	25.60	24.52	24.78	1395367
2022-08-10	25.02	25.69	24.50	25.68	1531769
2022-08-11	26.50	26.79	24.88	25.02	1390242
2022-08-12	24.17	25.34	23.61	25.25	1614105
2022-08-15	25.37	26.33	25.07	25.92	1123363
2022-08-16	25.51	25.61	24.53	24.62	1361734
2022-08-17	25.01	25.04	24.31	24.53	1016295
2022-08-18	24.15	24.98	24.05	24.55	897607
2022-08-19	24.49	24.55	23.38	23.76	1148861
2022-08-22	24.09	24.95	23.86	24.30	1117186
2022-08-23	25.20	26.09	24.81	25.81	1720532
2022-08-24	25.20	26.57	25.20	26.27	1350457
2022-08-25	27.25	27.63	26.41	27.53	1715571
2022-08-26	28.70	28.86	27.64	28.15	1983648
2022-08-29	27.83	29.23	27.71	28.35	1548165
2022-08-30	29.19	29.77	28.17	28.54	3963171
2022-08-31	29.50	29.80	27.31	28.40	2103357
2022-09-01	27.80	28.54	27.04	27.82	1541750
2022-09-02	28.12	28.13	26.72	27.03	872880
2022-09-06	27.71	27.78	25.64	26.20	1855464
2022-09-07	26.00	26.65	25.49	26.12	1512393
2022-09-08	25.50	26.14	25.40	26.03	1150262
2022-09-09	27.10	27.58	26.64	26.75	1154158
2022-09-12	26.66	26.94	25.90	26.94	1382146
2022-09-13	26.18	27.12	25.89	26.66	2067550
2022-09-14	26.19	26.36	24.57	24.79	1946420
2022-09-15	24.69	25.97	24.69	25.70	1534681
2022-09-16	25.55	25.56	24.26	24.40	2581619
2022-09-19	23.64	24.41	23.12	23.97	1489868
2022-09-20	23.73	24.08	23.26	23.30	1217477
2022-09-21	22.86	22.92	22.00	22.05	2888805
2022-09-22	22.31	22.70	22.11	22.16	1627094
2022-09-23	21.66	22.22	21.40	22.04	2371387
2022-09-26	22.50	25.48	22.50	24.17	4381620
2022-09-27	24.56	25.30	24.02	24.09	1487039
2022-09-28	23.50	25.38	23.33	25.18	1402542
2022-09-29	24.38	25.21	24.36	25.16	1503255
2022-09-30	24.75	25.11	23.96	23.97	1051121
2022-10-03	24.12	25.13	23.60	25.03	1139432
2022-10-04	25.59	26.75	25.58	26.14	1660203
2022-10-05	26.69	26.77	26.02	26.38	877769
2022-10-06	26.87	27.46	25.93	26.13	4312315
2022-10-07	25.90	26.18	25.34	25.48	661181
2022-10-10	24.40	24.51	22.90	22.92	1545579
2022-10-11	22.31	23.57	22.15	22.93	1416222
2022-10-12	22.72	23.24	22.57	23.00	517417
2022-10-13	22.33	23.68	21.90	22.97	2241218
2022-10-14	23.59	23.65	22.52	22.68	678776
2022-10-17	23.00	23.68	22.90	23.23	953343
2022-10-18	23.85	24.12	23.33	23.76	1771153
2022-10-19	23.43	24.20	22.24	22.33	1188733
2022-10-20	22.70	24.01	22.36	22.74	928212
2022-10-21	23.52	23.53	21.98	22.79	938584
2022-10-24	19.94	19.95	17.01	19.14	7002678
2022-10-25	19.43	21.26	19.41	21.06	2544154
2022-10-26	23.05	27.90	22.88	27.02	10823140
2022-10-27	26.19	27.36	25.71	26.00	3294329
2022-10-28	24.80	25.27	24.20	24.80	2729825
2022-10-31	25.00	25.40	23.49	23.74	2012716
2022-11-01	25.25	25.75	24.57	25.27	1712550
2022-11-02	25.31	26.48	24.89	26.00	2108478
2022-11-03	25.55	26.94	25.24	26.54	1516921
2022-11-04	28.04	29.22	27.43	28.90	3932519
2022-11-07	29.71	29.89	28.68	28.93	2374406
2022-11-08	28.70	29.40	27.57	28.90	1700936
2022-11-09	27.50	27.90	26.53	26.75	1163501
2022-11-10	27.85	28.00	26.85	27.33	1764414
2022-11-11	28.72	28.72	24.17	25.81	4482559
2022-11-14	25.74	26.90	25.30	25.69	2691042
2022-11-15	26.89	28.79	26.82	27.16	3889826
2022-11-16	26.72	27.18	25.90	26.00	1079100
2022-11-17	25.29	28.12	25.08	26.49	1672406
2022-11-18	26.74	29.25	26.42	29.08	2326673
2022-11-21	28.30	28.30	26.96	27.12	3573285
2022-11-22	26.66	27.11	25.91	26.08	2354475
2022-11-23	26.00	26.50	25.20	26.01	1727677
2022-11-25	25.53	25.72	25.03	25.03	588524
2022-11-28	25.00	25.41	24.58	25.00	2307626
2022-11-29	26.18	27.34	26.00	26.97	1519451
2022-11-30	28.17	29.39	27.75	28.74	3317748
2022-12-01	27.67	28.68	27.34	28.36	1479595
2022-12-02	28.10	30.50	28.10	30.13	2338568
2022-12-05	31.81	32.72	28.65	28.96	2689814
2022-12-06	29.12	30.11	28.95	29.47	2496636
2022-12-07	28.50	29.34	28.33	29.22	2618384
2022-12-08	30.89	32.89	30.87	32.66	2809798
2022-12-09	32.90	35.29	32.70	33.14	3259595
2022-12-12	31.96	32.67	31.50	32.32	1655449
2022-12-13	33.08	33.20	31.59	32.25	2018901
2022-12-14	32.45	32.86	31.65	32.60	1055950
2022-12-15	33.47	34.89	32.50	33.32	2523547
2022-12-16	35.00	37.40	34.14	34.40	5221054
2022-12-19	35.47	37.45	34.00	37.12	7414129
2022-12-20	36.23	38.74	36.03	37.91	5255615
2022-12-21	38.60	39.66	37.60	39.34	2537590
2022-12-22	40.01	42.19	39.20	40.19	4818248
2022-12-23	39.22	39.80	37.86	38.46	2606607
2022-12-27	37.70	39.40	37.26	38.56	2326035
2022-12-28	37.74	38.26	35.32	36.37	2036040
2022-12-29	33.52	36.24	30.75	36.04	5149645
2022-12-30	34.79	35.30	33.85	34.82	1880449
2023-01-03	34.57	35.39	33.63	34.65	2008191
2023-01-04	35.99	36.26	34.10	35.22	2368270
2023-01-05	34.90	37.77	34.90	37.01	2881993
2023-01-06	36.92	39.00	36.63	38.66	2438793
2023-01-09	39.32	40.84	39.09	40.04	3850271
2023-01-10	40.35	41.16	39.44	40.78	1560118
2023-01-11	40.38	40.73	39.73	40.37	774766
2023-01-12	39.68	40.29	38.92	40.13	1397455
2023-01-13	42.64	43.38	41.60	42.64	2384217
2023-01-17	39.04	41.94	37.00	37.53	5097694
2023-01-18	39.68	41.58	39.26	40.77	3210156
2023-01-19	42.60	46.20	42.41	44.69	6532220
2023-01-20	46.59	46.63	43.50	44.19	6035587
2023-01-23	44.00	44.75	43.50	44.15	1476824
2023-01-24	44.25	44.84	42.86	44.76	1299319
2023-01-25	44.50	45.47	43.80	44.41	1352788
2023-01-26	44.63	44.95	42.90	44.63	2138513
2023-01-27	44.02	44.47	43.30	43.93	1208553
2023-01-30	41.95	43.04	41.05	42.12	2154049
2023-01-31	42.00	43.60	41.60	42.64	1580581
2023-02-01	44.39	45.95	44.05	45.16	2033900
2023-02-02	44.45	44.63	42.51	43.00	1958462
2023-02-03	42.19	43.06	41.15	41.96	1350604
2023-02-06	40.00	40.91	38.63	40.74	3777017
2023-02-07	40.74	41.61	40.24	40.49	1977867
2023-02-08	40.44	41.90	39.84	39.84	3352510
2023-02-09	41.79	42.70	41.64	41.74	1744174
2023-02-10	40.36	40.54	39.25	39.80	2537654
2023-02-13	38.69	40.79	37.22	40.50	2806327
2023-02-14	39.50	41.19	38.76	40.00	1918804
2023-02-15	39.87	41.22	39.43	40.48	1512080
2023-02-16	40.48	42.00	40.33	41.47	2309995
2023-02-17	40.58	42.68	40.51	41.78	2636713
2023-02-21	41.21	42.48	39.99	40.08	2727999
2023-02-22	40.46	42.50	40.22	42.45	2880758
2023-02-23	43.38	43.94	42.14	42.57	1650962
2023-02-24	41.55	42.40	40.03	40.06	1500910
2023-02-27	40.00	40.53	39.00	39.22	1160079
2023-02-28	38.30	39.13	38.25	38.72	1207463
2023-03-01	40.92	41.09	40.22	40.99	1345805
2023-03-02	40.50	42.89	40.47	42.62	1534728
2023-03-03	43.65	46.15	43.60	45.31	2232398
2023-03-06	44.20	44.32	43.30	43.54	2851847
2023-03-07	42.18	42.29	39.82	39.92	3089272
2023-03-08	38.00	40.37	37.38	40.12	2968791
2023-03-09	39.00	40.20	38.76	39.33	3211485
2023-03-10	40.00	40.99	39.33	40.41	1201365
2023-03-13	40.73	41.96	39.70	40.67	1309138
2023-03-14	38.84	39.36	34.50	39.26	5836650
2023-03-15	36.95	38.21	35.75	36.73	3748087
2023-03-16	36.76	37.58	36.00	37.11	1329312
2023-03-17	36.44	36.47	35.18	35.47	1367307
2023-03-20	34.05	36.06	33.98	35.12	2716578
2023-03-21	35.80	37.45	35.65	36.64	1784027
2023-03-22	37.32	37.77	36.74	37.18	1036907
2023-03-23	38.29	39.90	38.21	38.80	1964531
2023-03-24	38.70	38.90	37.30	37.51	1168996
2023-03-27	36.49	37.67	36.19	37.06	883889
2023-03-28	38.46	39.84	38.29	39.56	2293505
2023-03-29	39.21	40.38	38.40	40.37	1339067
2023-03-30	39.99	40.74	39.02	39.48	1554319
2023-03-31	39.43	39.47	38.38	38.61	871964
2023-04-03	38.75	40.00	38.67	39.74	2244970
2023-04-04	39.65	40.00	38.65	39.98	1329812
2023-04-05	39.75	39.83	37.58	37.87	1442533
2023-04-06	37.70	39.10	37.70	38.66	934938
2023-04-10	38.02	38.53	36.98	37.06	1184328
2023-04-11	37.59	38.09	37.20	37.45	1062911
2023-04-12	37.04	37.39	36.10	36.24	867668
2023-04-13	36.74	37.42	36.60	37.08	901454
2023-04-14	37.25	37.76	36.67	37.62	1046665
2023-04-17	38.80	39.40	37.89	39.04	1938396
2023-04-18	39.46	39.64	38.85	39.18	1539781
2023-04-19	39.49	43.26	37.80	42.71	4574499
2023-04-20	44.59	45.86	43.95	44.65	5416273
2023-04-21	45.32	45.36	42.93	43.02	1588101
2023-04-24	44.32	44.89	42.44	43.21	3279696
2023-04-25	42.66	43.35	42.05	43.15	2095463
2023-04-26	45.00	46.74	44.95	45.34	1941176
2023-04-27	45.00	46.29	44.26	44.56	1350148
2023-04-28	44.90	46.17	44.74	45.59	1427812
2023-05-01	45.34	46.19	44.32	44.33	978868
2023-05-02	42.99	43.44	40.43	42.15	2511638
2023-05-03	42.07	42.17	40.82	41.21	1039308
2023-05-04	41.53	41.75	40.89	40.90	1312374
2023-05-05	41.00	41.59	40.50	41.32	1689482
2023-05-08	41.14	42.33	40.98	41.95	2032542
2023-05-09	40.51	41.37	39.35	39.45	1722193
2023-05-10	40.49	41.78	39.11	39.69	3035791
2023-05-11	39.20	40.65	39.00	39.79	1418801
2023-05-12	38.99	39.15	37.54	37.77	1978974
2023-05-15	38.80	39.69	38.33	39.39	1536159
2023-05-16	38.62	39.74	38.62	39.50	1183810
2023-05-17	38.60	39.24	37.90	37.92	1004126
2023-05-18	38.44	38.45	36.93	37.09	1841476
2023-05-19	36.88	37.79	36.51	37.66	1359371
2023-05-22	38.98	39.16	38.06	38.06	1378581
2023-05-23	38.05	38.19	37.48	37.67	1082595
2023-05-24	36.84	37.88	36.72	37.40	2741606
2023-05-25	37.01	37.15	35.70	36.00	2226991
2023-05-26	36.97	38.21	36.75	37.57	1531574
2023-05-30	38.55	39.20	37.20	37.51	3569892
2023-05-31	37.83	38.14	36.99	37.67	2076844
2023-06-01	38.92	42.23	38.84	41.28	3823804
2023-06-02	42.19	42.80	41.63	42.76	1557853
2023-06-05	42.55	42.28	40.90	42.76	774339
2023-06-06	42.49	42.49	40.90	41.91	1551569
2023-06-07	41.87	42.72	40.49	41.09	1344333
2023-06-08	42.44	43.05	41.90	42.50	1574564
2023-06-09	42.50	42.83	41.69	42.00	1185240
2023-06-12	42.15	42.17	40.11	40.20	1559269
2023-06-13	41.07	41.37	39.52	40.57	1091243
2023-06-14	39.93	41.19	39.89	40.75	760404
2023-06-15	41.24	42.65	41.19	42.00	1346091
2023-06-16	42.49	42.70	41.40	42.30	1567393
2023-06-20	40.03	40.13	38.50	38.90	2266669
2023-06-21	39.00	39.16	37.84	38.38	1585295
2023-06-22	37.98	38.88	37.56	37.93	564785
2023-06-23	37.00	37.04	36.22	36.60	1117459
2023-06-26	37.39	38.00	37.15	37.30	807341
2023-06-27	38.33	39.92	38.20	39.75	2019989
2023-06-28	40.08	40.20	39.15	39.74	1428312
2023-06-29	39.23	39.71	38.89	39.05	742023
2023-06-30	39.72	39.92	39.15	39.49	636153
2023-07-03	40.05	41.25	39.56	39.86	1273107
2023-07-05	39.08	40.93	39.08	40.71	1382936
2023-07-06	40.05	40.13	39.19	39.89	1041309
2023-07-07	39.99	42.35	39.92	42.00	1903908
2023-07-10	42.52	44.44	42.38	44.30	2523331
2023-07-11	44.12	45.33	44.00	45.07	1092667
2023-07-12	46.00	46.50	45.65	46.14	1797493
2023-07-13	46.50	47.10	45.64	46.32	978824
2023-07-14	45.73	46.37	45.25	45.65	1740610
2023-07-17	44.76	45.90	44.00	45.36	745187
2023-07-18	44.93	45.36	43.65	43.96	1110467
2023-07-19	45.00	45.46	44.93	45.25	1052201
2023-07-20	45.40	45.90	45.27	45.60	873253
2023-07-21	47.00	48.43	46.71	46.97	1852958
2023-07-24	48.59	49.24	47.54	48.99	2680834
2023-07-25	50.03	51.95	49.55	49.87	2905393
2023-07-26	48.10	51.80	48.02	51.51	3641240
2023-07-27	52.80	53.35	52.02	52.65	2496054
2023-07-28	55.00	56.19	54.33	56.11	4686134
2023-07-31	57.00	57.73	54.90	56.13	3259137
2023-08-01	55.21	56.77	55.01	56.05	1753523
2023-08-02	54.76	55.13	53.30	54.15	1496614
2023-08-03	55.70	57.32	55.62	56.53	1371754
2023-08-04	56.55	57.94	56.38	57.44	1202201
2023-08-07	57.50	57.80	54.90	55.80	1438273
2023-08-08	53.65	54.23	52.10	52.55	2092608
2023-08-09	53.95	55.01	53.02	53.55	2058060
2023-08-10	54.54	55.32	53.12	54.32	2543644
2023-08-11	53.00	53.17	51.87	52.80	1337880
2023-08-14	52.00	53.01	51.91	52.90	1056003
2023-08-15	52.62	52.62	50.86	50.95	989814
2023-08-16	50.00	51.46	50.00	50.87	863312
2023-08-17	52.50	52.82	51.83	51.88	1455928
2023-08-18	50.13	51.00	49.94	50.60	1202537
2023-08-21	50.60	52.98	50.60	52.73	2032521
2023-08-22	53.00	54.17	52.34	52.58	2232722
2023-08-23	52.44	54.41	52.44	54.25	2469633
2023-08-24	55.33	56.05	54.48	54.70	1590958
2023-08-25	54.21	54.83	52.89	54.83	912636
2023-08-28	54.73	54.99	54.03	54.27	981231
2023-08-29	55.00	55.67	53.83	55.11	2111820
2023-08-30	53.52	55.58	53.16	54.28	1603110
2023-08-31	53.80	54.50	53.24	54.24	1903144
2023-09-01	54.78	58.22	54.61	58.16	1935246
2023-09-05	57.17	57.19	55.89	56.93	2047550
2023-09-06	56.63	57.99	55.26	55.46	1266749
2023-09-07	54.19	54.95	53.30	54.43	944863
2023-09-08	53.96	54.73	53.65	54.51	447026
2023-09-11	56.61	57.77	56.26	57.65	1248017
2023-09-12	57.50	59.58	57.35	58.15	1397484
2023-09-13	57.97	58.57	57.45	58.28	719277
2023-09-14	59.88	60.19	58.48	58.70	1664342
2023-09-15	58.82	59.14	56.94	57.28	1173991
2023-09-18	56.88	57.57	56.38	57.17	1309894
2023-09-19	56.68	57.38	55.88	56.07	528926
2023-09-20	56.35	56.83	55.36	55.43	951197
2023-09-21	54.51	54.52	53.50	53.99	992542
2023-09-22	56.91	57.40	55.07	55.27	1202329
2023-09-25	53.60	54.79	53.44	54.66	1242765
2023-09-26	54.88	56.69	54.88	56.03	1715849
2023-09-27	58.32	59.87	58.12	58.56	2919938
2023-09-28	58.93	59.50	58.42	58.83	1424366
2023-09-29	60.95	61.15	58.48	58.55	1852870
2023-10-02	58.58	59.27	58.25	58.72	631799
2023-10-03	57.23	58.64	57.21	57.50	638275
2023-10-04	57.61	58.92	57.45	58.57	597991
2023-10-05	58.72	59.30	58.44	59.00	774222
2023-10-06	59.28	60.98	59.15	60.59	1262542
2023-10-09	59.24	61.04	59.23	60.95	1227763
2023-10-10	62.50	63.28	62.35	62.62	2254226
2023-10-11	63.36	65.92	63.20	64.43	1683723
2023-10-12	64.86	65.38	62.24	62.65	1185528
2023-10-13	61.97	63.17	61.90	62.37	669074
2023-10-16	61.42	63.37	61.23	62.82	622083
2023-10-17	62.14	63.00	61.66	61.99	535338
2023-10-18	61.20	63.16	61.17	61.92	762499
2023-10-19	63.50	63.59	60.16	60.88	1208345
2023-10-20	59.03	60.85	58.45	60.28	1338706
2023-10-23	59.16	61.75	58.89	60.59	1126099
2023-10-24	60.62	64.59	60.61	62.80	2077613
2023-10-25	61.50	66.80	61.00	64.59	4882838
2023-10-26	66.01	69.97	64.42	65.46	1992936
2023-10-27	66.23	66.51	63.95	64.49	1955034
2023-10-30	65.50	66.48	64.70	65.25	1388423
2023-10-31	64.65	65.97	64.27	65.49	1007315
2023-11-01	64.74	66.15	64.44	66.14	1197574
2023-11-02	67.00	68.04	65.90	66.42	828180
2023-11-03	67.03	67.60	66.14	66.39	880624
2023-11-06	67.51	67.67	63.80	65.53	1625229
2023-11-07	65.50	67.85	65.32	67.38	1890308
2023-11-08	66.88	68.40	66.58	68.03	934934
2023-11-09	68.40	69.58	67.23	67.62	1573092
2023-11-10	67.22	68.27	67.22	67.87	804464
2023-11-13	68.33	69.79	67.38	69.51	1119608
2023-11-14	69.90	70.55	68.50	69.50	1010324
2023-11-15	68.82	69.80	67.74	67.77	2222628
2023-11-16	66.86	69.69	66.35	68.99	1668309
2023-11-17	68.58	69.48	68.27	68.30	718635
2023-11-20	70.35	72.50	69.65	71.35	1896356
2023-11-21	69.17	72.40	69.00	71.96	1072217
2023-11-22	72.23	72.60	70.54	71.85	617472
2023-11-24	72.27	76.34	72.27	75.40	1191615
2023-11-27	75.00	75.26	74.21	74.86	984912
2023-11-28	76.21	78.95	76.01	76.94	2010184
2023-11-29	78.25	79.12	77.50	78.35	1688060
2023-11-30	80.00	81.59	79.58	81.38	2507058
2023-12-01	81.74	82.57	79.82	81.63	1687418
2023-12-04	82.18	82.35	80.02	81.31	1548148
2023-12-05	77.40	78.44	75.00	76.07	2642664
2023-12-06	78.82	79.25	77.59	78.06	1628051
2023-12-07	78.84	80.10	78.50	79.79	906745
2023-12-08	79.05	80.97	79.05	80.39	904737
2023-12-11	77.94	80.14	77.14	78.99	1446855
2023-12-12	79.42	83.73	79.24	82.76	1427465
2023-12-13	81.64	81.78	80.00	80.81	1439375
2023-12-14	78.52	80.98	78.33	79.45	2347195
2023-12-15	76.65	77.33	71.66	72.02	5698091
2023-12-18	77.91	79.27	75.09	76.11	3574891
2023-12-19	75.98	77.07	74.81	75.40	2393945
2023-12-20	73.22	74.29	71.66	72.26	2485956
2023-12-21	74.00	74.24	71.62	73.15	1404910
2023-12-22	67.82	71.48	67.61	69.68	4250671
2023-12-26	71.00	73.18	70.81	71.39	2068813
2023-12-27	71.07	72.32	71.04	71.72	1320622
2023-12-28	72.50	73.29	69.97	70.64	1094617
2023-12-29	70.11	74.83	70.11	73.28	1941753
2024-01-02	72.06	72.52	70.32	71.19	2967172
2024-01-03	70.00	73.19	69.50	73.02	1265827
2024-01-04	73.23	78.19	73.16	77.08	2558570
2024-01-05	77.00	78.19	75.56	76.72	3043467
2024-01-08	74.74	75.89	74.03	75.53	1183049
2024-01-09	74.50	75.54	74.10	74.60	631478
2024-01-10	74.90	77.25	74.19	74.93	1021796
2024-01-11	75.80	77.11	75.01	76.92	1477958
2024-01-12	77.00	77.82	76.22	77.70	1160898
2024-01-16	76.80	77.61	75.71	76.05	2107702
2024-01-17	72.38	75.12	70.91	75.03	1643325
2024-01-18	75.57	75.74	72.90	74.08	1134075
2024-01-19	71.98	72.96	70.07	71.95	1749641
2024-01-22	68.94	70.10	67.71	68.98	2763931
2024-01-23	70.90	72.73	70.90	71.99	2083693
2024-01-24	79.90	80.30	73.60	76.16	4834151
2024-01-25	77.68	82.25	77.50	81.05	2984573
2024-01-26	80.30	80.93	78.91	79.93	948081
2024-01-29	78.81	79.33	72.62	76.20	3169288
2024-01-30	74.38	77.57	74.38	76.57	1456546
2024-01-31	74.75	77.18	74.56	76.66	1150974
2024-02-01	79.46	81.00	78.24	78.24	1402969
2024-02-02	79.16	81.81	79.00	81.40	2900011
2024-02-05	81.88	82.00	77.46	79.30	2522151
2024-02-06	81.00	83.11	79.64	80.77	2313585
2024-02-07	78.50	81.50	77.74	81.37	2953231
2024-02-08	88.19	88.43	84.88	86.72	4311889
2024-02-09	86.60	88.20	85.76	87.99	1434759
2024-02-12	88.03	90.88	87.94	90.87	1231458
2024-02-13	89.05	90.50	87.95	88.06	972131
2024-02-14	89.63	91.26	89.30	91.22	980864
2024-02-15	90.00	92.18	89.52	91.00	816610
2024-02-16	92.39	93.29	89.58	89.92	1158627
2024-02-20	91.50	91.54	88.85	90.55	1266259
2024-02-21	90.00	90.81	88.01	88.21	1594893
2024-02-22	90.55	90.80	87.87	89.95	3599865
2024-02-23	91.00	91.86	90.36	91.61	1633173
2024-02-26	91.43	95.00	91.29	92.04	1706223
2024-02-27	93.04	94.13	90.55	92.59	1349757
2024-02-28	91.05	92.00	90.65	91.80	821491
2024-02-29	94.77	95.84	92.86	93.53	1062419
2024-03-01	94.91	97.29	94.67	96.04	1167913
2024-03-04	98.00	98.20	95.43	96.31	1363302
2024-03-05	94.74	95.10	93.76	94.77	1008766
2024-03-06	96.32	97.31	92.48	95.13	1834950
2024-03-07	93.11	93.91	89.76	90.47	2243620
2024-03-08	90.00	91.87	87.09	90.17	2687256
2024-03-11	90.31	90.49	87.93	89.01	1623420
2024-03-12	88.00	89.79	87.46	89.44	1839461
2024-03-13	90.87	95.45	90.87	94.82	2072444
2024-03-14	92.64	93.84	91.90	93.44	830780
2024-03-15	94.20	94.38	91.84	91.86	498733
2024-03-18	91.67	91.94	89.80	91.62	691959
2024-03-19	90.98	92.57	90.42	92.52	888904
2024-03-20	93.00	95.23	92.50	94.15	886696
2024-03-21	93.81	95.88	93.81	94.41	987779
2024-03-22	93.20	94.59	92.21	92.72	973631
2024-03-25	92.28	92.50	89.66	90.80	1412931
2024-03-26	90.05	90.28	88.52	88.68	1986097
2024-03-27	87.00	88.19	84.80	85.99	1869488
2024-03-28	86.71	88.40	86.39	86.82	1181207
2024-04-01	88.60	88.88	87.21	87.51	1069673
2024-04-02	86.50	87.43	84.52	86.18	1437495
2024-04-03	86.74	88.20	85.95	87.44	626597
2024-04-04	87.20	88.15	85.18	85.32	936421
2024-04-05	85.28	86.50	85.11	85.34	1378453
2024-04-08	85.20	85.90	84.27	85.40	1217522
2024-04-09	84.43	84.97	83.78	84.80	1530189
2024-04-10	85.07	87.70	84.79	86.62	2371925
2024-04-11	87.45	90.19	87.45	89.16	1185493
2024-04-12	88.83	89.50	86.27	86.56	925987
2024-04-15	85.42	88.29	84.80	85.54	1907606
2024-04-16	84.00	85.99	83.90	85.50	2114072
2024-04-17	86.21	86.29	84.51	84.55	993021
2024-04-18	85.75	87.74	85.06	86.89	1048638
2024-04-19	86.21	86.39	84.56	84.99	701963
2024-04-22	86.34	88.81	85.75	87.90	1260505
2024-04-23	89.35	91.04	88.82	89.59	1696460
2024-04-24	84.54	85.00	72.47	77.08	11201346
2024-04-25	78.00	80.71	77.52	79.64	5062472
2024-04-26	84.00	84.46	81.58	83.26	3470499
2024-04-29	80.01	82.78	79.90	82.31	1901871
2024-04-30	80.11	80.71	77.07	77.10	3928430
2024-05-01	77.76	80.08	77.13	78.39	1630692
2024-05-02	79.00	82.56	78.53	80.89	2532055
2024-05-03	81.39	85.09	81.00	84.75	2695790
2024-05-06	84.49	85.17	83.56	83.99	1863847
2024-05-07	82.10	82.42	80.50	81.64	1399134
2024-05-08	81.25	84.67	80.91	82.32	1957255
2024-05-09	83.08	84.27	82.42	83.98	939277
2024-05-10	85.05	85.15	83.65	84.17	895447
2024-05-13	85.61	87.75	85.27	87.68	1762784
2024-05-14	88.00	89.33	87.53	88.62	1022001
2024-05-15	88.08	88.53	84.61	87.24	1347651
2024-05-16	84.65	84.88	81.63	83.74	3663948
2024-05-17	82.25	84.15	81.75	82.17	1471580
2024-05-20	81.18	83.50	81.00	81.37	919593
2024-05-21	78.99	80.21	78.97	79.75	1601322
2024-05-22	79.88	81.13	78.86	79.98	901852
2024-05-23	79.46	79.80	78.53	79.21	921416
2024-05-24	78.48	79.15	77.80	78.12	941260
2024-05-28	78.30	82.48	78.19	81.38	1487255
2024-05-29	81.44	85.37	80.90	84.44	1366380
2024-05-30	83.80	84.60	83.36	83.78	2078006
2024-05-31	81.98	82.21	78.74	79.93	1579910
2024-06-03	80.28	81.40	78.83	79.43	786291
2024-06-04	79.01	79.01	76.81	77.03	1155495
2024-06-05	76.19	76.72	75.63	76.63	840046
2024-06-06	76.40	78.97	76.32	78.35	1346508
2024-06-07	77.00	78.53	76.76	77.53	651697
2024-06-10	78.79	79.76	77.28	78.50	865870
2024-06-11	78.50	79.00	76.05	76.19	1529208
2024-06-12	74.02	76.95	72.14	76.48	2363818
2024-06-13	76.48	78.30	75.96	76.55	1078243
2024-06-14	76.60	76.90	74.73	75.18	1324641
2024-06-17	74.86	75.36	73.64	73.72	1102326
2024-06-18	73.48	73.95	72.17	73.00	2345151
2024-06-20	72.26	72.77	70.50	71.98	2435327
2024-06-21	71.00	71.53	70.06	71.34	1165441
2024-06-24	73.45	77.63	72.84	76.76	2113409
2024-06-25	76.08	77.64	75.91	76.45	1085980
2024-06-26	77.21	78.04	75.92	77.36	1668078
2024-06-27	76.61	76.89	73.61	76.42	1740622
2024-06-28	76.60	78.87	76.29	77.73	1224234
2024-07-01	76.95	79.65	76.00	79.00	1264326
2024-07-02	79.00	80.37	78.00	80.18	1435740
2024-07-03	80.80	83.34	80.33	82.38	1001165
2024-07-05	81.96	82.37	79.18	79.56	1770727
2024-07-08	79.30	79.99	78.11	79.10	960116
2024-07-09	79.24	80.50	79.17	80.36	1806524
2024-07-10	81.41	81.85	79.60	79.80	952508
2024-07-11	79.46	79.59	76.07	76.20	1378429
2024-07-12	77.27	79.65	77.27	77.54	1427122
2024-07-15	76.51	76.65	73.92	74.25	1552609
2024-07-16	74.25	74.95	73.39	73.72	1211844
2024-07-17	73.23	73.86	71.51	72.08	1547216
2024-07-18	73.00	73.27	71.05	71.78	1296406
2024-07-19	71.77	74.06	71.36	74.05	1075612
2024-07-22	77.00	77.91	74.89	76.32	1747643
2024-07-23	74.15	76.01	74.15	75.61	836591
2024-07-24	74.15	75.67	73.97	74.39	649204
2024-07-25	71.16	73.82	70.08	70.33	4081996
2024-07-26	70.33	74.49	70.33	73.40	2563096
2024-07-29	72.20	72.50	70.28	70.36	3211385
2024-07-30	69.20	70.70	68.75	69.25	3864848
2024-07-31	73.25	73.25	62.30	62.82	6012444
2024-08-01	61.51	62.42	60.86	61.75	3321976
2024-08-02	60.21	61.11	58.90	59.94	3200708
2024-08-05	59.43	65.58	59.37	65.27	3241582
2024-08-06	68.91	74.32	68.73	74.00	6075539
2024-08-07	71.80	72.29	68.53	68.59	3825615
2024-08-08	68.71	69.32	66.98	68.77	2084325
2024-08-09	67.81	67.95	66.60	67.25	1409116
2024-08-12	67.80	71.15	67.65	69.87	1497771
2024-08-13	69.80	70.27	69.42	69.63	1335198
2024-08-14	67.18	69.09	67.00	68.74	1064615
2024-08-15	69.00	70.12	69.00	69.70	829680
2024-08-16	70.72	71.63	70.20	71.41	983165
2024-08-19	69.82	70.26	68.33	70.00	1442227
2024-08-20	69.30	69.30	66.54	67.06	2196416
2024-08-21	67.59	68.70	67.00	68.38	783155
2024-08-22	68.48	69.84	68.46	68.78	901537
2024-08-23	68.50	68.89	66.41	67.29	1215174
2024-08-26	65.98	66.70	64.50	65.12	1094593
2024-08-27	64.99	65.86	64.59	65.43	660811
2024-08-28	64.24	64.51	62.79	62.87	1031875
2024-08-29	61.80	62.59	59.90	61.15	3343402
2024-08-30	61.00	61.74	60.00	61.48	2027392
2024-09-03	61.00	61.60	59.87	60.41	3017833
2024-09-04	60.10	60.68	59.69	60.05	2268533
2024-09-05	62.39	62.48	60.92	61.24	4381537
2024-09-06	61.92	62.50	60.54	60.19	1373496
2024-09-09	59.90	61.14	59.50	60.86	1039619
2024-09-10	61.26	62.83	61.22	61.65	1730319
2024-09-11	61.80	62.00	60.59	60.75	3102590
2024-09-12	60.51	60.51	59.03	59.51	1894294
2024-09-13	58.60	60.22	58.60	59.67	2061804
2024-09-16	59.87	59.95	58.82	59.17	2277513
2024-09-17	59.30	61.70	59.18	61.25	1988790
2024-09-18	61.96	61.96	59.99	60.31	594629
2024-09-19	63.01	63.29	61.40	62.31	829644
2024-09-20	63.67	63.96	62.27	62.75	1648068
2024-09-23	62.27	62.41	59.10	60.25	3398419
2024-09-24	60.54	65.54	60.15	65.00	3894070
2024-09-25	62.86	63.47	61.56	62.21	1535641
2024-09-26	71.93	74.68	69.64	71.02	5656019
2024-09-27	75.25	75.52	72.30	73.47	3132825
2024-09-30	78.51	81.51	75.25	75.84	4271802
2024-10-01	75.48	77.58	74.41	77.19	1787685
2024-10-02	81.99	87.26	77.52	78.44	6284941
2024-10-03	75.80	79.66	75.39	79.04	3376642
2024-10-04	82.68	83.67	79.47	80.60	1923834
2024-10-07	82.21	82.68	77.96	79.56	3855110
2024-10-08	74.59	77.59	74.40	75.78	2107426
2024-10-09	73.50	75.10	73.23	74.73	1910905
2024-10-10	75.26	76.33	73.92	75.06	1337520
2024-10-11	73.51	76.23	73.20	75.71	762794
2024-10-14	74.09	75.08	73.13	74.12	1028732
2024-10-15	72.12	72.68	69.12	69.60	2181197
2024-10-16	70.20	70.60	69.34	69.65	691300
2024-10-17	68.79	69.11	67.73	68.28	1323313
2024-10-18	70.82	71.50	69.34	69.76	1452109
2024-10-21	68.11	68.53	66.69	68.00	1744492
2024-10-22	66.92	67.13	65.23	67.13	2643024
2024-10-23	63.21	64.50	60.30	61.48	5514389
2024-10-24	60.82	61.78	60.00	61.17	2456005
2024-10-25	61.38	61.49	60.51	60.75	1379877
2024-10-28	62.94	64.40	62.44	64.18	1814991
2024-10-29	64.99	65.00	62.22	62.30	892938
2024-10-30	61.80	63.72	61.66	62.99	949997
2024-10-31	62.84	63.49	62.08	62.60	1166658
2024-11-01	62.77	63.35	62.53	62.69	935559
2024-11-04	63.54	64.71	62.39	62.40	1288319
2024-11-05	62.66	63.03	60.82	61.87	1069849
2024-11-06	58.41	60.14	56.18	60.06	2697956
2024-11-07	61.92	62.31	60.67	61.30	1208071
2024-11-08	59.00	60.35	58.52	60.30	1219041
2024-11-11	59.65	60.29	59.06	59.99	1121590
2024-11-12	58.28	58.77	57.59	58.11	1393039
2024-11-13	58.63	58.63	55.30	55.40	1840928
2024-11-14	54.00	55.36	54.00	55.05	2784328
2024-11-15	55.05	56.01	54.86	55.90	1176734
2024-11-18	56.15	56.74	55.77	55.97	1739842
2024-11-19	54.32	55.85	54.31	55.43	1088890
2024-11-20	55.44	57.46	55.20	56.72	1346955
2024-11-21	56.70	58.28	56.27	57.71	1449603
2024-11-22	58.19	58.39	57.10	57.36	1329923
2024-11-25	58.82	60.32	58.15	58.79	1484426
2024-11-26	58.79	59.01	57.17	58.58	956259
2024-11-27	59.87	60.09	58.56	59.52	756485
2024-11-29	59.27	59.36	57.60	58.32	1026947
2024-12-02	59.12	60.26	58.85	59.92	1053733
2024-12-03	60.30	64.02	60.30	63.84	2660539
2024-12-04	63.40	64.40	63.40	64.09	2202903
2024-12-05	63.09	63.77	62.53	63.30	1943607
2024-12-06	64.03	64.35	61.79	62.23	2927663
2024-12-09	66.42	68.53	65.67	68.23	4089619
2024-12-10	63.85	64.78	62.53	63.02	2032739
2024-12-11	62.35	63.19	61.86	63.17	1610856
2024-12-12	63.47	64.22	62.22	62.53	703606
2024-12-13	61.50	61.60	59.65	61.03	1587693
2024-12-16	58.69	60.29	58.46	59.81	1795730
2024-12-17	59.42	59.73	58.09	59.32	1122524
2024-12-18	59.36	59.59	58.68	58.81	729948
2024-12-19	60.00	60.45	59.29	60.04	636584
2024-12-20	60.04	61.87	59.97	61.27	2015484
2024-12-23	61.28	63.15	61.28	62.96	1289192
2024-12-24	63.18	64.23	62.64	63.88	750014
2024-12-26	63.27	64.36	62.80	63.95	541623
2024-12-27	62.82	63.60	61.90	63.20	950532
2024-12-30	63.14	63.36	62.23	62.97	3519255
2024-12-31	62.97	64.20	62.79	64.18	631905
2025-01-02	62.69	63.20	61.16	61.56	1155360
2025-01-03	62.50	62.70	61.79	62.63	771451
2025-01-06	63.03	63.56	62.02	62.66	1204171
2025-01-07	62.75	64.38	62.16	63.47	921965
2025-01-08	62.61	64.07	62.16	63.77	674708
2025-01-10	62.60	62.89	61.29	61.59	1458819
2025-01-13	61.55	61.71	58.87	59.05	1793908
2025-01-14	59.68	60.30	59.05	59.68	1020014
2025-01-15	59.82	60.03	58.65	58.79	833339
2025-01-16	58.94	59.22	58.02	59.20	1694406
2025-01-17	58.20	61.36	57.94	60.84	1513015
2025-01-21	50.07	50.63	44.46	46.71	12336265
2025-01-22	45.89	47.03	44.52	46.13	5540647
2025-01-23	47.75	48.57	46.58	46.75	5886061
2025-01-24	46.14	47.25	46.07	46.72	2206232
2025-01-27	46.90	49.25	46.90	48.25	2739507
2025-01-28	48.44	48.50	46.92	47.48	1383683
2025-01-29	47.58	47.90	46.88	47.30	1062325
2025-01-30	47.53	49.70	47.40	49.47	1328095
2025-01-31	49.50	49.70	48.68	48.76	1535416
2025-02-03	47.80	49.08	47.39	48.86	1213611
2025-02-04	49.02	49.60	48.12	48.44	1356384
2025-02-05	47.93	48.28	47.11	47.24	1982448
2025-02-06	47.99	48.43	47.01	48.30	1562578
2025-02-07	49.50	50.50	48.26	48.38	1712424
2025-02-10	49.80	50.43	49.33	50.00	2285118
2025-02-11	50.30	54.65	49.69	54.55	4639304
2025-02-12	54.15	54.15	52.12	52.27	2111959
2025-02-13	51.48	53.49	51.36	53.47	2342461
2025-02-14	55.24	55.80	53.83	55.48	2419527
2025-02-18	55.26	55.47	53.10	53.95	2049799
2025-02-19	53.95	54.00	53.05	53.69	1665553
2025-02-20	53.96	54.13	53.01	53.93	2644393
2025-02-21	54.10	54.10	51.72	52.35	1891622
2025-02-24	50.79	50.82	48.32	48.60	2728760
2025-02-25	49.22	49.22	47.49	47.61	2576995
2025-02-26	48.35	48.44	46.94	47.29	2724278
2025-02-27	47.65	48.48	46.59	46.77	2124724
2025-02-28	46.58	48.93	46.42	48.08	2363014
2025-03-03	46.93	47.65	45.52	45.78	1387353
2025-03-04	45.85	46.78	45.22	46.03	1041735
2025-03-05	46.83	49.12	46.58	48.96	1221685
2025-03-06	49.35	49.80	48.50	48.59	1405423
2025-03-07	49.37	50.02	48.89	49.22	743259
2025-03-10	49.28	49.28	47.74	48.22	799786
2025-03-11	48.71	49.34	48.04	49.01	1763179
2025-03-12	48.04	48.40	46.79	47.23	1069478
2025-03-13	47.24	48.50	47.13	48.04	544843
2025-03-14	51.14	51.66	50.35	50.72	1265918
2025-03-17	50.57	51.23	49.77	50.80	1032453
2025-03-18	52.48	53.35	52.20	52.56	1363270
2025-03-19	52.34	53.06	52.26	52.66	1028975
2025-03-20	51.90	52.82	51.39	51.92	780428
2025-03-21	51.12	51.49	49.97	50.20	738776
2025-03-24	47.18	47.57	45.90	47.56	2263648
2025-03-25	47.04	47.20	46.07	46.47	1659697
2025-03-26	46.75	47.53	46.56	47.31	914752
2025-03-27	46.61	48.59	46.61	47.59	1589769
2025-03-28	47.77	47.77	46.32	46.96	860128
2025-03-31	46.61	48.36	46.28	47.81	1451941
2025-04-01	48.00	48.58	47.62	47.94	640546
2025-04-02	47.74	48.68	46.82	48.59	1017478
2025-04-03	47.02	47.87	46.15	47.79	1355654
2025-04-04	43.96	45.80	43.34	44.62	3815698
2025-04-07	41.98	45.23	41.50	42.58	2152906
2025-04-08	43.86	44.00	40.66	41.22	1170551
2025-04-09	41.47	43.30	40.71	42.93	2027174
2025-04-10	42.78	43.72	42.00	42.57	1862282
2025-04-11	42.91	44.00	41.89	43.03	2567242
2025-04-14	44.13	46.06	43.72	44.09	1513637
2025-04-15	45.10	46.00	44.68	45.50	1460720
2025-04-16	44.20	44.91	43.50	44.19	1414162
2025-04-17	44.99	45.79	44.55	44.82	779475
2025-04-21	44.20	45.05	43.51	44.47	1434815
2025-04-22	43.62	44.74	43.62	44.39	1885655
2025-04-23	43.38	47.74	43.05	44.09	4994997
2025-04-24	46.05	47.58	45.94	46.12	3253916
2025-04-25	46.58	47.25	45.68	46.80	1497688
2025-04-28	47.23	47.47	46.29	46.97	675657
2025-04-29	48.69	49.44	48.28	48.88	1005038
2025-04-30	48.76	49.27	48.31	48.85	980329
2025-05-01	49.12	49.23	48.58	48.88	325200
2025-05-02	49.50	50.40	49.11	49.68	782089
2025-05-05	49.20	50.07	48.87	49.92	826358
2025-05-06	48.97	49.58	48.28	48.36	824932
2025-05-07	48.33	48.38	47.47	47.71	435760
2025-05-08	47.37	47.40	46.06	46.59	912733
2025-05-09	47.50	47.63	46.41	47.29	653215
2025-05-12	48.43	49.72	48.35	49.41	675477
2025-05-13	49.52	49.74	48.65	48.94	522700
2025-05-14	49.06	50.20	49.06	50.14	490865
2025-05-15	49.58	49.59	48.31	48.83	511867
2025-05-16	48.69	49.19	48.56	48.62	351433
2025-05-19	48.04	48.35	47.33	48.22	512206
2025-05-20	47.96	48.38	47.34	48.23	978020
2025-05-21	47.66	48.08	47.38	47.51	935824
2025-05-22	46.35	47.07	46.32	46.96	932036
2025-05-23	46.00	46.60	45.74	46.45	562220
2025-05-27	47.07	47.77	46.96	47.06	1361619
2025-05-28	46.76	47.57	46.64	47.36	458413
2025-05-29	49.00	49.72	48.71	49.07	1200349
2025-05-30	47.49	47.99	46.85	47.36	1246340
2025-06-02	46.27	46.60	45.55	45.64	1074801
2025-06-03	45.40	45.93	44.90	45.91	1588669
2025-06-04	45.52	47.36	45.44	46.22	1337487
2025-06-05	47.20	49.21	46.80	47.98	858483
2025-06-06	47.48	47.54	46.34	46.87	497481
2025-06-09	47.52	47.82	47.04	47.39	848163
2025-06-10	48.41	48.75	48.04	48.62	948781
2025-06-11	48.85	49.03	47.86	48.08	770002
2025-06-12	47.59	47.83	47.18	47.62	667553
2025-06-13	47.29	47.29	46.24	46.51	742666
2025-06-16	47.21	48.04	47.18	47.74	1150149
2025-06-17	47.70	47.84	47.05	47.40	338904
2025-06-18	47.01	47.27	46.71	46.95	497694
2025-06-20	47.30	47.30	46.58	46.61	445360
2025-06-23	47.13	49.46	46.26	49.05	1397784
2025-06-24	51.98	56.05	51.98	55.50	3995544
2025-06-25	55.59	55.64	54.20	54.62	1393631
2025-06-26	54.30	55.41	53.94	54.48	1159288
2025-06-27	54.80	54.80	53.60	54.14	1082559
2025-06-30	53.65	54.00	53.14	53.95	658309
2025-07-01	54.30	54.35	53.40	53.60	427522
2025-07-02	53.51	53.51	51.43	51.52	1357694
2025-07-03	51.51	51.73	50.95	51.48	488592
2025-07-07	50.76	51.77	50.45	50.68	580083
2025-07-08	52.43	53.95	51.58	51.73	1350805
2025-07-09	53.23	53.41	52.08	52.53	926287
2025-07-10	53.20	54.30	52.38	52.92	775597

Explore More About EDU

Coins representing dividend payouts and trends

EDU Dividend History

Discover New Oriental Education'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

EDU Stock Split History

Discover New Oriental Education'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

EDU Historical Prices

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

Web Analytics