G Historical Prices

Summary

Key Stock Metrics

37.49

(November 3, 2025)

52-Week Low

56.76

(February 7, 2025)

52-Week High

58.20

(April 19, 2006)

All-Time High

47.35

(January 6, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-04-19	56.41	58.20	56.12	58.20	8181300
2006-04-21	56.41	58.20	56.12	58.20	8181300
2007-08-02	14.00	17.10	13.63	16.75	18495200
2007-08-03	16.30	17.00	15.25	15.75	1704500
2007-08-06	15.80	16.19	15.28	16.18	852900
2007-08-07	16.03	17.00	15.98	17.00	694200
2007-08-08	17.01	17.44	16.15	16.50	1256900
2007-08-09	16.49	16.49	16.02	16.07	593500
2007-08-10	15.82	16.30	15.15	15.69	1423800
2007-08-13	15.74	15.95	15.36	15.45	287700
2007-08-14	15.15	15.50	14.60	14.88	355400
2007-08-15	14.78	15.00	14.50	14.84	215700
2007-08-16	14.62	14.75	14.20	14.27	416800
2007-08-17	14.97	15.35	13.01	14.00	1555200
2007-08-20	14.00	14.97	13.95	14.52	468700
2007-08-21	14.65	14.91	13.92	14.62	234500
2007-08-22	14.85	15.70	14.70	15.64	174700
2007-08-23	15.56	16.64	15.45	16.36	1508200
2007-08-24	16.81	16.93	16.00	16.93	811400
2007-08-27	16.68	16.68	15.74	16.53	110000
2007-08-28	16.73	16.73	15.75	16.25	178200
2007-08-29	16.15	16.25	15.70	16.25	193700
2007-08-30	16.25	16.85	16.00	16.35	491300
2007-08-31	16.50	16.68	16.28	16.52	164300
2007-09-04	16.51	16.75	15.95	16.01	136200
2007-09-05	16.00	16.00	15.40	15.52	103000
2007-09-06	15.42	15.53	14.87	15.36	150500
2007-09-07	15.25	15.28	14.58	14.69	245000
2007-09-10	14.48	14.84	14.37	14.58	380300
2007-09-11	14.65	15.00	14.50	14.61	235600
2007-09-12	14.55	15.23	14.53	14.95	409300
2007-09-13	14.94	14.94	14.35	14.75	441500
2007-09-14	14.40	14.75	14.38	14.56	64800
2007-09-17	14.45	14.68	14.26	14.39	30000
2007-09-18	14.39	15.44	14.31	14.57	105900
2007-09-19	14.50	15.40	14.42	14.75	890300
2007-09-20	14.65	14.74	14.41	14.43	79300
2007-09-21	14.43	14.61	13.84	14.07	461700
2007-09-24	14.22	14.22	13.75	13.91	288200
2007-09-25	13.83	14.05	13.37	13.70	493700
2007-09-26	13.80	15.33	13.75	14.43	736200
2007-09-27	14.60	16.68	14.57	15.98	929400
2007-09-28	15.76	17.04	15.70	16.95	1309500
2007-10-01	16.75	18.87	16.44	17.68	1208000
2007-10-02	17.83	17.83	17.15	17.55	490200
2007-10-03	17.67	17.96	17.30	17.32	397600
2007-10-04	17.34	17.45	16.89	17.39	85400
2007-10-05	16.49	17.39	15.76	16.86	331000
2007-10-08	16.75	16.87	16.38	16.42	133100
2007-10-09	16.74	16.79	15.54	15.80	320400
2007-10-10	15.88	16.05	15.83	16.03	250300
2007-10-11	16.25	16.69	15.60	15.85	231900
2007-10-12	15.78	16.97	15.77	16.42	267100
2007-10-15	16.25	16.27	15.86	15.95	69200
2007-10-16	15.85	16.02	15.69	15.76	94400
2007-10-17	15.90	16.31	15.90	16.15	271700
2007-10-18	16.05	16.40	15.77	16.04	211600
2007-10-19	16.14	16.39	15.77	15.96	102200
2007-10-22	15.83	15.99	15.55	15.74	137500
2007-10-23	15.76	15.81	15.58	15.75	67100
2007-10-24	15.60	15.70	15.09	15.22	120500
2007-10-25	15.35	15.65	15.05	15.22	111400
2007-10-26	15.30	16.32	15.30	16.31	473500
2007-10-29	16.40	16.95	16.30	16.57	956300
2007-10-30	16.41	16.50	16.19	16.21	37400
2007-10-31	16.30	16.30	15.45	16.00	274800
2007-11-01	15.96	16.05	15.43	15.54	194700
2007-11-02	15.52	15.52	14.76	15.06	135500
2007-11-05	14.85	15.51	14.43	15.51	181000
2007-11-06	15.58	15.58	14.60	14.82	139800
2007-11-07	14.66	15.08	14.66	14.75	201280
2007-11-08	15.02	15.02	14.50	14.85	183300
2007-11-09	14.70	15.28	14.61	14.65	175700
2007-11-12	14.71	14.73	13.97	14.06	140600
2007-11-13	14.50	16.08	14.50	15.50	346000
2007-11-14	15.92	16.08	15.02	15.31	226405
2007-11-15	15.13	15.50	14.93	14.97	162900
2007-11-16	14.86	14.92	14.44	14.63	118000
2007-11-19	14.40	14.83	14.08	14.68	138907
2007-11-20	14.89	16.00	14.83	15.45	129840
2007-11-21	15.50	15.70	15.14	15.53	135700
2007-11-23	15.15	15.43	15.08	15.15	64100
2007-11-26	15.25	15.32	14.51	14.61	89600
2007-11-27	14.54	15.33	13.88	14.77	321600
2007-11-28	14.83	15.00	14.09	14.09	147100
2007-11-29	14.00	14.56	14.00	14.39	95600
2007-11-30	14.71	14.71	14.22	14.30	119209
2007-12-03	14.47	15.05	14.29	15.04	169400
2007-12-04	14.93	14.93	13.89	13.94	183500
2007-12-05	14.25	14.38	14.01	14.16	129700
2007-12-06	14.16	14.20	13.87	13.97	41200
2007-12-07	14.00	14.32	13.95	14.31	354504
2007-12-10	14.31	14.31	13.91	14.14	176700
2007-12-11	14.02	14.12	13.90	14.12	124799
2007-12-12	14.10	14.20	13.22	13.37	196700
2007-12-13	13.11	14.05	13.11	14.05	229300
2007-12-14	13.85	14.38	13.60	14.32	283100
2007-12-17	13.86	14.45	13.61	14.05	233200
2007-12-18	14.28	14.28	13.73	14.05	60700
2007-12-19	14.00	14.50	13.90	14.26	57800
2007-12-20	14.49	15.65	14.27	14.98	158825
2007-12-21	15.19	15.65	14.99	15.56	112300
2007-12-24	15.40	16.00	15.40	15.96	21800
2007-12-26	15.76	15.84	15.51	15.64	62400
2007-12-27	15.55	15.72	15.30	15.30	59500
2007-12-28	15.47	15.66	14.93	15.30	74400
2007-12-31	15.42	15.42	15.07	15.23	48303
2008-01-02	15.04	15.38	14.54	15.32	266200
2008-01-03	15.25	15.25	14.91	15.15	107600
2008-01-04	15.27	15.27	14.33	14.60	27600
2008-01-07	14.70	14.70	13.65	13.74	230245
2008-01-08	13.74	13.74	13.40	13.40	77500
2008-01-09	13.35	13.47	13.20	13.40	83300
2008-01-10	13.15	13.76	13.04	13.47	71502
2008-01-11	13.50	13.52	13.01	13.07	308565
2008-01-14	13.33	13.33	12.11	12.66	454521
2008-01-15	12.50	12.92	12.16	12.23	170900
2008-01-16	12.10	12.15	11.51	11.65	176700
2008-01-17	11.51	13.45	10.77	12.64	1094800
2008-01-18	12.63	12.63	11.86	12.51	236300
2008-01-22	12.01	12.72	11.73	12.56	71098
2008-01-23	12.34	12.53	12.10	12.10	138100
2008-01-24	12.34	12.34	11.51	12.02	121100
2008-01-25	12.10	12.21	11.57	11.65	256342
2008-01-28	11.55	12.16	11.09	11.80	229300
2008-01-29	11.92	12.45	11.92	12.25	313282
2008-01-30	12.23	12.58	11.85	12.30	238362
2008-01-31	12.00	12.62	11.86	12.15	267400
2008-02-01	12.40	13.04	12.40	12.55	591900
2008-02-04	12.40	12.55	12.40	12.46	90000
2008-02-05	12.61	13.04	12.48	12.90	282684
2008-02-06	12.86	13.23	12.60	13.23	364958
2008-02-07	13.06	13.32	12.97	13.14	182705
2008-02-08	13.20	13.33	13.00	13.33	129700
2008-02-11	13.46	13.46	12.96	13.04	652800
2008-02-12	13.00	13.46	12.97	13.32	251800
2008-02-13	13.27	13.50	13.10	13.13	517600
2008-02-14	13.05	14.00	13.00	14.00	266990
2008-02-15	13.90	13.90	13.39	13.50	49300
2008-02-19	13.75	13.99	13.63	13.91	196314
2008-02-20	13.75	14.13	13.50	13.95	167405
2008-02-21	13.98	14.23	13.92	14.23	187600
2008-02-22	14.30	14.55	13.99	14.35	239500
2008-02-25	14.07	14.60	14.07	14.60	257300
2008-02-26	14.65	15.60	14.46	15.54	567002
2008-02-27	15.59	16.16	15.50	16.04	376872
2008-02-28	15.91	15.91	15.25	15.64	178797
2008-02-29	15.58	15.58	14.95	15.25	66800
2008-03-03	15.15	15.35	14.14	14.27	313688
2008-03-04	14.00	14.12	13.08	13.65	154600
2008-03-05	13.64	14.01	13.51	13.74	231000
2008-03-06	13.82	13.82	13.36	13.74	107250
2008-03-07	13.81	13.81	13.02	13.02	129201
2008-03-10	12.94	13.34	12.63	12.66	243500
2008-03-11	12.80	13.50	12.80	13.34	170700
2008-03-12	13.37	14.22	12.96	13.91	114102
2008-03-13	13.89	14.16	13.34	13.85	128700
2008-03-14	13.74	13.94	12.80	12.80	240800
2008-03-17	12.80	12.80	12.40	12.54	243755
2008-03-18	12.63	12.80	12.11	12.56	176600
2008-03-19	12.65	12.78	11.50	11.50	312800
2008-03-20	11.50	13.78	11.50	13.24	375028
2008-03-24	13.24	14.12	13.00	13.90	458600
2008-03-25	13.80	13.93	13.35	13.48	342200
2008-03-26	13.51	13.68	12.75	12.89	320399
2008-03-27	12.99	13.09	12.33	12.39	297050
2008-03-28	12.40	12.53	11.78	12.49	489455
2008-03-31	12.59	12.96	12.06	12.25	619800
2008-04-01	12.40	12.74	12.27	12.60	861900
2008-04-02	12.72	12.89	12.45	12.88	185600
2008-04-03	12.80	12.82	12.51	12.78	386846
2008-04-04	12.90	13.00	12.80	12.92	230600
2008-04-07	12.90	13.06	12.74	12.76	751099
2008-04-08	12.59	12.89	12.39	12.67	297900
2008-04-09	12.43	12.73	12.30	12.44	132900
2008-04-10	12.41	12.65	12.25	12.31	285350
2008-04-11	13.18	13.18	11.95	12.04	402350
2008-04-14	12.13	12.13	11.80	12.05	303898
2008-04-15	12.05	12.19	11.96	12.03	404163
2008-04-16	12.08	12.43	12.00	12.17	286620
2008-04-17	12.19	12.22	11.83	12.22	299365
2008-04-18	12.42	12.84	12.37	12.73	424633
2008-04-21	12.70	13.02	12.42	12.92	225795
2008-04-22	12.89	12.89	12.47	12.71	223051
2008-04-23	12.77	13.32	12.77	13.27	299420
2008-04-24	13.28	13.52	13.28	13.50	98208
2008-04-25	13.50	13.56	13.01	13.04	107752
2008-04-28	13.14	13.49	13.14	13.37	258380
2008-04-29	13.37	13.73	13.33	13.51	261620
2008-04-30	13.44	14.30	13.42	14.30	335970
2008-05-01	14.39	15.66	14.00	15.35	549141
2008-05-02	15.98	15.98	13.92	14.68	403100
2008-05-05	14.78	14.89	14.11	14.47	219192
2008-05-06	14.31	14.33	13.27	13.56	357778
2008-05-07	13.47	13.70	13.30	13.56	654163
2008-05-08	13.46	13.69	13.24	13.43	509973
2008-05-09	13.22	13.35	13.08	13.30	80167
2008-05-12	13.30	13.34	12.90	13.10	115436
2008-05-13	13.01	13.19	12.89	13.04	896527
2008-05-14	12.96	13.35	12.94	13.35	85292
2008-05-15	13.16	14.00	13.03	13.83	356938
2008-05-16	13.74	14.09	13.74	13.95	233563
2008-05-19	13.78	13.95	13.48	13.53	90179
2008-05-20	13.59	13.59	13.35	13.45	54534
2008-05-21	13.45	13.90	13.35	13.90	150687
2008-05-22	14.07	14.55	13.96	14.36	323871
2008-05-23	14.13	14.69	14.13	14.55	240782
2008-05-27	14.39	15.05	14.15	15.05	703674
2008-05-28	15.00	15.15	14.72	15.04	356364
2008-05-29	14.89	15.05	14.70	15.00	851960
2008-05-30	14.99	15.45	14.50	14.50	1004063
2008-06-02	14.43	14.96	14.41	14.79	260436
2008-06-03	14.71	15.18	14.71	15.18	200761
2008-06-04	14.97	15.98	14.89	15.94	312860
2008-06-05	15.59	15.90	15.49	15.49	455828
2008-06-06	15.35	15.89	15.32	15.84	191803
2008-06-09	15.70	15.90	15.58	15.87	576979
2008-06-10	15.45	15.74	14.59	14.59	352217
2008-06-11	14.51	14.99	14.51	14.70	130622
2008-06-12	14.95	15.24	14.91	15.07	271585
2008-06-13	15.07	15.43	14.89	15.10	258516
2008-06-16	15.11	15.51	14.65	15.38	192969
2008-06-17	15.35	15.64	15.07	15.41	144366
2008-06-18	15.20	15.70	15.08	15.30	173857
2008-06-19	15.12	15.25	14.62	14.95	147971
2008-06-20	14.83	14.83	14.35	14.40	112059
2008-06-23	14.40	14.90	14.26	14.75	229348
2008-06-24	14.67	14.67	14.06	14.37	278454
2008-06-25	14.48	14.90	14.41	14.62	288950
2008-06-26	14.64	14.93	14.49	14.84	367105
2008-06-27	14.84	15.24	14.42	15.24	1344275
2008-06-30	15.09	15.49	14.73	14.92	150813
2008-07-01	14.81	15.33	14.36	15.33	529713
2008-07-02	15.20	15.24	14.61	14.77	246121
2008-07-03	14.75	14.93	12.86	13.73	430404
2008-07-07	13.89	14.20	13.76	13.89	484642
2008-07-08	14.01	14.28	13.80	14.12	220060
2008-07-09	14.24	14.44	13.64	13.97	396767
2008-07-10	13.94	14.10	13.55	14.01	289957
2008-07-11	13.98	13.98	13.22	13.33	342738
2008-07-14	13.46	13.61	13.24	13.35	174835
2008-07-15	13.24	13.51	13.16	13.28	188981
2008-07-16	13.30	13.73	13.14	13.68	160465
2008-07-17	13.52	14.27	13.40	13.57	325099
2008-07-18	13.70	13.79	13.45	13.52	177224
2008-07-21	13.65	13.80	12.80	12.87	457493
2008-07-22	12.99	13.49	12.84	13.33	356558
2008-07-23	13.45	13.60	13.30	13.40	233053
2008-07-24	13.52	13.64	12.92	13.06	98527
2008-07-25	13.20	13.20	12.68	12.69	124637
2008-07-28	12.70	12.93	12.48	12.71	171183
2008-07-29	12.62	13.11	12.48	13.04	180651
2008-07-30	13.04	13.43	13.03	13.16	165734
2008-07-31	13.30	13.93	13.13	13.26	143607
2008-08-01	13.38	13.48	13.02	13.20	310726
2008-08-04	13.33	13.51	13.00	13.25	195037
2008-08-05	13.41	13.49	12.83	13.28	187875
2008-08-06	14.32	15.16	13.33	14.56	1065229
2008-08-07	14.66	15.26	14.18	14.21	274526
2008-08-08	14.29	15.27	14.27	15.18	620931
2008-08-11	14.96	15.17	14.86	15.13	238044
2008-08-12	14.74	14.90	14.50	14.62	326920
2008-08-13	14.47	15.18	14.47	14.85	339469
2008-08-14	14.98	15.05	14.51	14.64	191246
2008-08-15	14.77	14.91	14.52	14.89	127483
2008-08-18	14.77	15.29	14.29	14.57	210095
2008-08-19	14.58	14.69	14.26	14.39	139364
2008-08-20	14.51	14.53	14.00	14.27	214117
2008-08-21	14.34	14.38	14.09	14.22	143538
2008-08-22	14.19	14.30	13.93	13.99	258164
2008-08-25	14.01	14.25	13.83	13.92	189059
2008-08-26	14.00	14.01	13.85	13.89	157696
2008-08-27	13.93	14.14	13.70	13.85	345230
2008-08-28	13.99	14.20	13.67	14.17	217320
2008-08-29	14.01	14.28	13.44	14.15	249667
2008-09-02	13.88	14.18	13.83	14.04	266785
2008-09-03	13.91	14.08	13.63	13.73	119585
2008-09-04	13.74	13.79	13.50	13.60	95173
2008-09-05	13.66	13.99	13.52	13.77	166510
2008-09-08	13.91	13.99	13.69	13.85	127947
2008-09-09	13.85	14.05	13.74	13.75	122750
2008-09-10	13.76	14.15	13.72	14.07	238566
2008-09-11	14.01	14.29	13.78	14.13	143399
2008-09-12	13.93	13.93	13.41	13.62	303953
2008-09-15	12.61	13.26	12.56	12.70	297415
2008-09-16	12.60	12.69	12.25	12.43	207895
2008-09-17	12.25	12.49	12.10	12.23	228202
2008-09-18	12.18	12.62	11.42	11.45	540669
2008-09-19	11.45	12.70	11.14	11.39	604125
2008-09-22	11.50	12.00	11.34	11.76	508092
2008-09-23	11.53	11.96	11.43	11.69	209899
2008-09-24	11.79	11.96	11.39	11.41	350661
2008-09-25	11.50	11.67	11.34	11.50	284964
2008-09-26	11.28	11.32	10.83	11.01	330178
2008-09-29	11.00	11.00	9.24	10.30	695244
2008-09-30	10.30	10.72	9.97	10.39	840258
2008-10-01	10.52	10.84	10.16	10.50	731170
2008-10-02	10.57	10.60	10.17	10.25	276246
2008-10-03	10.21	10.39	9.49	9.58	299730
2008-10-06	9.08	9.08	8.09	8.61	433439
2008-10-07	8.77	8.90	8.14	8.14	375672
2008-10-08	8.09	8.09	7.38	7.50	626321
2008-10-09	7.50	8.11	7.50	7.75	870783
2008-10-10	7.75	8.44	6.95	8.21	846221
2008-10-13	8.53	8.68	7.88	8.52	347518
2008-10-14	8.65	8.84	8.11	8.54	527309
2008-10-15	8.54	8.54	7.72	7.75	315523
2008-10-16	7.75	7.75	6.86	7.57	327298
2008-10-17	6.92	7.94	6.86	7.78	270626
2008-10-20	7.63	8.02	7.58	7.98	120683
2008-10-21	7.98	8.05	7.60	7.67	113185
2008-10-22	7.49	7.65	7.05	7.24	477764
2008-10-23	7.15	7.32	6.91	7.18	780780
2008-10-24	6.90	7.19	6.85	6.92	286070
2008-10-27	7.06	7.06	6.34	6.34	179470
2008-10-28	6.56	6.86	6.32	6.60	648488
2008-10-29	6.46	7.07	6.30	6.79	213178
2008-10-30	6.87	7.57	6.85	7.38	211831
2008-10-31	7.43	7.90	7.33	7.83	138558
2008-11-03	7.89	8.18	7.67	7.70	340151
2008-11-04	7.72	8.27	7.60	8.14	173665
2008-11-05	8.02	8.35	7.73	7.77	105756
2008-11-06	7.64	7.88	7.07	7.16	163595
2008-11-07	7.46	8.08	7.16	8.08	130406
2008-11-10	8.47	9.16	7.69	7.98	478329
2008-11-11	7.77	7.98	7.62	7.83	610214
2008-11-12	7.75	7.94	7.53	7.63	309193
2008-11-13	7.70	7.70	6.99	7.57	354959
2008-11-14	7.57	7.57	7.15	7.46	315459
2008-11-17	7.29	7.55	7.28	7.49	140236
2008-11-18	7.54	7.55	6.99	7.30	335013
2008-11-19	7.34	7.49	6.97	7.04	208158
2008-11-20	7.10	7.45	6.88	7.33	475592
2008-11-21	7.45	7.61	7.11	7.48	303893
2008-11-24	7.50	8.00	7.43	7.98	383258
2008-11-25	7.83	7.98	7.47	7.78	344405
2008-11-26	7.85	8.04	7.63	8.04	473263
2008-11-28	7.92	7.98	7.76	7.93	189431
2008-12-01	7.57	7.73	7.22	7.23	632209
2008-12-02	7.32	7.69	7.12	7.62	335706
2008-12-03	7.49	7.77	7.38	7.50	332139
2008-12-04	7.33	7.50	7.00	7.08	193460
2008-12-05	7.07	7.35	6.77	7.24	394150
2008-12-08	7.33	8.00	7.30	7.93	518621
2008-12-09	7.87	7.88	7.43	7.46	240241
2008-12-10	7.49	7.52	7.19	7.51	101174
2008-12-11	7.51	7.52	7.19	7.21	100449
2008-12-12	7.16	7.35	7.00	7.32	175008
2008-12-15	7.27	7.35	6.99	7.18	249499
2008-12-16	7.31	7.75	7.30	7.75	206885
2008-12-17	7.63	7.97	7.57	7.87	223727
2008-12-18	7.97	8.04	7.59	7.71	109890
2008-12-19	7.71	8.27	7.61	8.02	203034
2008-12-22	8.10	8.10	7.62	7.73	126841
2008-12-23	7.67	7.87	7.57	7.71	123200
2008-12-24	7.69	7.69	7.28	7.36	52305
2008-12-26	7.34	7.34	7.07	7.13	71262
2008-12-29	7.21	7.28	7.03	7.28	83683
2008-12-30	7.22	7.69	7.20	7.64	135244
2008-12-31	7.57	8.23	7.57	8.22	149390
2009-01-02	8.38	8.45	8.11	8.21	967515
2009-01-05	8.27	8.75	8.12	8.65	178844
2009-01-06	8.60	9.40	8.60	9.37	196451
2009-01-07	9.17	9.17	8.62	8.73	328763
2009-01-08	8.79	8.95	8.63	8.79	405205
2009-01-09	8.88	9.00	8.44	8.91	167251
2009-01-12	8.75	8.81	8.46	8.63	286521
2009-01-13	8.51	9.25	8.46	9.10	369074
2009-01-14	9.13	9.24	8.90	9.07	348650
2009-01-15	8.96	9.42	8.96	8.99	315983
2009-01-16	9.25	9.35	8.79	9.25	388854
2009-01-20	9.37	9.44	8.82	8.82	356911
2009-01-21	8.92	9.47	8.39	8.88	324659
2009-01-22	8.60	8.66	8.37	8.42	218164
2009-01-23	8.45	8.57	8.10	8.50	462522
2009-01-26	8.61	8.67	8.26	8.46	146506
2009-01-27	8.50	8.55	8.38	8.50	191655
2009-01-28	8.57	8.57	8.37	8.54	231971
2009-01-29	8.51	8.55	8.27	8.28	133263
2009-01-30	8.45	8.45	7.97	8.19	328183
2009-02-02	8.05	8.29	7.88	8.27	313714
2009-02-03	8.36	8.54	8.18	8.46	246737
2009-02-04	8.46	8.47	8.19	8.24	306938
2009-02-05	8.26	8.50	8.17	8.40	175137
2009-02-06	8.52	8.96	8.46	8.96	243121
2009-02-09	8.99	9.00	8.54	8.83	245229
2009-02-10	8.69	8.78	8.38	8.38	254025
2009-02-11	8.49	8.64	8.44	8.64	361054
2009-02-12	8.38	9.09	8.38	8.81	368827
2009-02-13	8.76	8.86	8.63	8.64	369239
2009-02-17	8.56	8.57	8.14	8.21	442637
2009-02-18	8.00	9.37	7.52	8.54	758265
2009-02-19	8.56	8.74	7.77	8.05	622987
2009-02-20	8.11	8.26	7.84	8.26	254704
2009-02-23	8.42	8.43	7.93	7.93	234282
2009-02-24	7.94	8.11	7.74	8.10	147259
2009-02-25	7.90	8.14	7.70	7.76	302199
2009-02-26	7.94	8.08	7.71	7.78	175289
2009-02-27	7.75	8.20	7.62	7.92	357716
2009-03-02	7.78	8.07	7.71	8.00	457366
2009-03-03	7.99	8.10	7.50	7.75	323432
2009-03-04	7.86	7.86	7.47	7.57	251913
2009-03-05	7.55	7.67	7.39	7.53	237092
2009-03-06	7.52	7.56	7.08	7.40	166409
2009-03-09	7.38	7.43	7.11	7.25	157712
2009-03-10	7.25	7.67	7.25	7.67	236214
2009-03-11	7.60	8.00	7.50	7.70	365100
2009-03-12	7.61	7.98	7.41	7.96	425072
2009-03-13	7.99	8.34	7.93	8.17	209806
2009-03-16	8.23	8.23	7.79	7.81	209534
2009-03-17	7.84	8.05	7.64	7.98	202589
2009-03-18	8.07	8.21	7.80	7.96	324499
2009-03-19	8.08	8.10	7.92	7.97	160709
2009-03-20	7.87	8.00	7.76	7.86	222613
2009-03-23	7.86	8.25	7.86	8.08	308065
2009-03-24	8.14	8.14	8.00	8.05	175678
2009-03-25	8.01	8.15	7.96	8.11	177680
2009-03-26	8.20	8.24	8.00	8.24	201852
2009-03-27	8.06	8.53	8.05	8.48	356714
2009-03-30	8.23	8.50	8.14	8.47	246132
2009-03-31	8.50	8.86	8.46	8.86	250419
2009-04-01	8.75	8.75	8.52	8.63	256319
2009-04-02	8.75	8.96	8.61	8.76	289095
2009-04-03	8.76	8.85	8.54	8.85	197944
2009-04-06	8.90	8.90	8.66	8.72	160149
2009-04-07	8.81	8.89	8.56	8.64	116091
2009-04-08	8.63	8.89	8.59	8.89	109604
2009-04-09	8.93	9.25	8.91	9.25	181678
2009-04-13	9.31	9.36	9.10	9.22	221887
2009-04-14	9.06	9.16	8.87	8.97	259314
2009-04-15	8.85	9.10	8.84	9.08	228373
2009-04-16	9.06	9.37	9.06	9.35	132106
2009-04-17	9.27	9.30	9.03	9.18	286046
2009-04-20	9.08	9.08	8.71	8.73	133153
2009-04-21	8.64	9.19	8.63	9.19	285873
2009-04-22	9.10	9.55	9.04	9.17	305719
2009-04-23	9.20	9.21	8.98	9.14	176070
2009-04-24	9.18	9.22	9.04	9.17	253694
2009-04-27	9.11	9.16	8.70	8.84	215562
2009-04-28	8.80	8.94	8.65	8.86	119515
2009-04-29	8.86	9.19	8.86	9.15	152315
2009-04-30	9.26	9.26	8.93	8.96	457066
2009-05-01	8.89	9.08	8.89	9.01	409906
2009-05-04	9.15	9.21	8.87	9.14	304690
2009-05-05	9.18	10.58	9.06	10.50	549841
2009-05-06	10.60	10.84	10.26	10.69	382010
2009-05-07	10.74	11.01	10.49	10.80	406514
2009-05-08	10.87	10.98	10.16	10.30	327864
2009-05-11	10.00	10.35	10.00	10.18	120729
2009-05-12	10.01	10.31	10.01	10.08	90853
2009-05-13	10.10	10.13	9.79	9.81	187008
2009-05-14	9.79	9.83	9.39	9.50	286822
2009-05-15	9.50	9.81	9.50	9.65	115242
2009-05-18	9.85	10.22	9.73	10.21	294562
2009-05-19	10.13	10.40	10.11	10.29	191539
2009-05-20	10.30	10.65	10.25	10.60	2140329
2009-05-21	10.40	10.54	10.31	10.39	270863
2009-05-22	10.30	10.60	10.24	10.40	198094
2009-05-26	10.27	10.57	10.22	10.47	291735
2009-05-27	10.42	10.62	10.38	10.45	137558
2009-05-28	10.46	10.50	9.84	10.19	301818
2009-05-29	10.23	10.46	10.11	10.46	162272
2009-06-01	10.42	10.80	10.38	10.80	309062
2009-06-02	10.80	10.89	10.61	10.83	537968
2009-06-03	10.66	10.84	10.49	10.73	265265
2009-06-04	10.67	11.01	10.58	10.98	281368
2009-06-05	11.00	11.14	10.90	11.05	277573
2009-06-08	11.00	11.15	10.90	11.13	171656
2009-06-09	11.11	11.14	10.95	11.09	230331
2009-06-10	11.03	11.29	10.81	11.08	309277
2009-06-11	10.99	11.35	10.89	11.33	178018
2009-06-12	11.15	11.26	10.87	11.26	193096
2009-06-15	11.07	11.14	10.90	11.05	180777
2009-06-16	11.10	11.35	10.92	10.94	210645
2009-06-17	10.88	11.23	10.85	11.16	166597
2009-06-18	11.20	11.55	11.17	11.48	153279
2009-06-19	11.49	11.95	11.41	11.89	321655
2009-06-22	11.74	11.74	11.15	11.33	470076
2009-06-23	11.40	11.67	11.34	11.58	292984
2009-06-24	11.60	12.11	11.60	11.90	245331
2009-06-25	11.81	12.10	11.80	11.98	281151
2009-06-26	11.93	12.05	11.90	11.96	661232
2009-06-29	11.99	12.02	11.52	11.54	1058676
2009-06-30	11.62	11.77	11.24	11.75	770230
2009-07-01	11.80	12.00	11.54	11.86	389581
2009-07-02	11.83	11.93	11.41	11.41	142706
2009-07-06	11.37	11.46	11.16	11.37	231821
2009-07-07	11.30	11.43	11.22	11.23	151578
2009-07-08	11.19	11.33	11.07	11.31	255397
2009-07-09	11.26	11.29	10.99	11.20	360407
2009-07-10	11.19	11.95	11.15	11.43	596207
2009-07-13	11.55	11.81	11.35	11.67	244210
2009-07-14	11.65	11.91	11.55	11.85	111763
2009-07-15	11.95	12.05	11.92	12.00	94482
2009-07-16	12.03	12.22	11.86	12.14	115276
2009-07-17	12.34	12.58	12.10	12.48	375492
2009-07-20	12.73	12.73	12.28	12.40	346013
2009-07-21	12.39	12.53	12.32	12.48	373655
2009-07-22	12.49	12.56	12.27	12.41	796744
2009-07-23	12.56	12.90	12.32	12.89	141454
2009-07-24	12.68	13.00	12.66	12.90	250784
2009-07-27	12.94	13.28	12.83	13.25	270813
2009-07-28	13.49	14.45	13.49	14.15	689178
2009-07-29	14.14	14.28	13.72	14.03	324427
2009-07-30	14.25	14.43	13.80	13.95	473162
2009-07-31	14.02	14.12	13.91	14.02	145534
2009-08-03	14.06	14.06	13.61	14.01	212132
2009-08-04	13.83	13.89	12.01	12.97	3499834
2009-08-05	13.25	13.25	12.75	12.82	529334
2009-08-06	12.68	12.76	12.14	12.24	514884
2009-08-07	12.37	12.94	12.21	12.60	645278
2009-08-10	12.53	12.72	12.40	12.65	301196
2009-08-11	12.02	12.37	12.01	12.37	279358
2009-08-12	12.38	12.55	12.24	12.49	551356
2009-08-13	12.60	13.00	12.42	13.00	358935
2009-08-14	12.83	12.98	12.58	12.69	197702
2009-08-17	12.54	12.54	12.22	12.27	125573
2009-08-18	12.30	12.44	12.19	12.44	271046
2009-08-19	12.27	12.68	12.21	12.64	241414
2009-08-20	12.72	12.73	12.54	12.68	224097
2009-08-21	12.67	13.04	12.58	13.03	364711
2009-08-24	13.07	13.13	12.75	12.82	286333
2009-08-25	12.92	12.92	12.74	12.78	131816
2009-08-26	12.66	12.81	12.65	12.72	140763
2009-08-27	12.54	12.75	12.52	12.66	161017
2009-08-28	12.76	12.84	12.62	12.75	261111
2009-08-31	12.62	12.63	12.40	12.63	382665
2009-09-01	12.52	12.72	12.47	12.69	433670
2009-09-02	12.67	12.68	12.19	12.20	471250
2009-09-03	12.24	12.24	11.97	12.06	389450
2009-09-04	11.92	12.28	11.92	12.22	182567
2009-09-08	12.24	12.25	11.92	12.19	352924
2009-09-09	12.24	12.32	11.98	12.01	400180
2009-09-10	12.00	12.24	12.00	12.19	182437
2009-09-11	12.17	12.19	11.99	12.00	204268
2009-09-14	11.78	11.92	11.62	11.68	409625
2009-09-15	11.78	12.00	11.51	11.95	270358
2009-09-16	11.92	12.03	11.89	11.98	260876
2009-09-17	11.78	12.09	11.73	11.92	142776
2009-09-18	11.97	12.09	11.97	12.00	264629
2009-09-21	12.03	12.04	11.80	12.03	192047
2009-09-22	12.03	12.15	11.99	12.13	741224
2009-09-23	12.25	12.48	12.14	12.24	445230
2009-09-24	12.35	12.35	12.13	12.21	860143
2009-09-25	12.19	12.32	12.07	12.23	343944
2009-09-28	12.34	12.50	12.25	12.29	193646
2009-09-29	12.31	12.43	12.25	12.34	403394
2009-09-30	12.29	12.37	12.02	12.30	428988
2009-10-01	12.10	12.36	11.87	12.08	325127
2009-10-02	11.96	12.10	11.85	12.00	833008
2009-10-05	12.11	12.17	12.01	12.07	199914
2009-10-06	12.15	12.21	12.07	12.15	325323
2009-10-07	12.07	12.11	11.91	11.98	159509
2009-10-08	12.10	12.19	11.96	12.10	221899
2009-10-09	12.00	12.08	11.82	11.86	315674
2009-10-12	11.94	12.00	11.69	11.69	280028
2009-10-13	11.72	11.72	11.53	11.58	168324
2009-10-14	11.73	11.79	11.57	11.73	683907
2009-10-15	11.70	11.76	11.68	11.72	78778
2009-10-16	11.56	11.69	11.39	11.58	250828
2009-10-19	11.59	11.79	11.22	11.29	685642
2009-10-20	11.27	11.33	11.04	11.26	730766
2009-10-21	11.20	11.80	11.17	11.73	561315
2009-10-22	11.68	11.76	11.44	11.65	629256
2009-10-23	11.63	11.75	11.62	11.74	922623
2009-10-26	11.75	11.77	11.54	11.59	372197
2009-10-27	11.65	11.84	11.59	11.76	1703207
2009-10-28	11.70	11.80	11.66	11.75	287459
2009-10-29	11.75	11.96	11.70	11.95	156355
2009-10-30	11.95	11.96	11.79	11.91	513782
2009-11-02	11.84	12.04	11.84	12.03	286797
2009-11-03	12.05	12.14	11.97	12.14	146188
2009-11-04	12.15	13.04	12.08	13.00	803151
2009-11-05	13.09	13.99	13.09	13.97	910538
2009-11-06	13.77	13.99	13.69	13.97	802228
2009-11-09	14.07	14.07	13.82	13.99	532943
2009-11-10	14.07	14.07	13.90	13.97	375120
2009-11-11	13.97	14.00	13.80	13.93	140544
2009-11-12	13.78	13.99	13.76	13.77	274970
2009-11-13	13.72	13.75	13.47	13.75	414923
2009-11-16	13.63	13.87	13.61	13.82	538629
2009-11-17	13.76	13.80	13.46	13.73	337565
2009-11-18	13.62	13.85	13.58	13.81	564200
2009-11-19	13.81	13.81	13.42	13.44	242178
2009-11-20	13.50	13.50	13.13	13.35	242949
2009-11-23	13.40	13.46	13.31	13.43	357401
2009-11-24	13.45	13.61	13.28	13.50	432584
2009-11-25	13.48	13.54	13.37	13.45	159234
2009-11-27	13.09	13.47	13.05	13.44	159560
2009-11-30	13.36	13.36	12.88	12.98	577489
2009-12-01	13.00	13.53	12.90	13.45	538087
2009-12-02	13.34	13.63	13.34	13.45	344405
2009-12-03	13.54	13.56	13.33	13.33	317227
2009-12-04	13.53	13.53	13.24	13.44	171884
2009-12-07	13.47	13.70	13.36	13.70	231545
2009-12-08	13.58	13.59	13.21	13.27	247662
2009-12-09	13.37	13.52	13.20	13.49	283486
2009-12-10	13.50	13.77	13.43	13.77	450637
2009-12-11	13.86	14.10	13.86	14.03	401501
2009-12-14	14.24	14.29	13.91	14.20	589989
2009-12-15	14.25	14.25	14.07	14.17	324863
2009-12-16	14.19	14.21	14.05	14.12	258645
2009-12-17	14.15	14.22	13.84	13.84	265808
2009-12-18	14.01	14.27	13.95	14.27	393706
2009-12-21	14.17	14.29	14.00	14.28	326950
2009-12-22	14.28	14.98	14.27	14.98	722325
2009-12-23	15.00	15.18	14.80	15.02	521041
2009-12-24	14.96	15.00	14.72	14.78	60298
2009-12-28	14.92	14.96	14.83	14.95	135187
2009-12-29	14.83	15.10	14.82	15.06	186358
2009-12-30	15.11	15.23	14.96	15.21	212645
2009-12-31	15.06	15.16	14.90	14.90	199971
2010-01-04	14.90	14.96	14.20	14.91	291297
2010-01-05	14.92	15.08	14.89	15.07	245384
2010-01-06	15.09	15.38	14.95	15.30	721468
2010-01-07	15.26	15.34	14.98	15.21	355367
2010-01-08	15.06	15.11	14.68	14.77	428897
2010-01-11	14.97	15.09	14.72	15.00	225148
2010-01-12	14.88	14.94	14.78	14.86	214146
2010-01-13	14.87	15.00	14.79	14.97	153576
2010-01-14	14.97	15.49	14.90	15.35	402184
2010-01-15	15.35	15.38	15.11	15.13	128126
2010-01-19	15.04	15.36	14.92	15.05	478645
2010-01-20	15.07	15.07	14.72	14.81	116990
2010-01-21	14.89	14.89	14.36	14.50	290626
2010-01-22	14.17	14.24	13.57	13.96	255494
2010-01-25	14.05	14.16	13.85	14.01	132722
2010-01-26	14.01	14.13	13.90	14.10	165146
2010-01-27	14.15	14.21	13.92	14.21	144183
2010-01-28	14.17	14.28	14.03	14.14	269711
2010-01-29	14.14	14.18	13.84	13.87	226311
2010-02-01	14.25	14.77	14.25	14.67	360481
2010-02-02	14.78	14.87	14.56	14.85	273606
2010-02-03	14.84	15.05	14.64	14.98	261066
2010-02-04	14.77	15.00	14.52	14.65	283287
2010-02-05	14.67	14.69	13.30	14.48	930363
2010-02-08	14.55	14.60	14.20	14.45	405110
2010-02-09	14.75	14.75	14.33	14.63	407133
2010-02-10	14.57	14.88	14.33	14.75	366430
2010-02-11	14.76	15.36	14.53	15.16	560474
2010-02-12	14.99	15.45	14.99	15.44	687074
2010-02-16	15.49	15.49	15.25	15.41	433828
2010-02-17	15.38	15.50	15.15	15.49	378219
2010-02-18	15.30	15.49	15.08	15.46	277913
2010-02-19	15.40	15.53	15.34	15.50	436410
2010-02-22	15.40	15.65	15.30	15.48	579957
2010-02-23	15.37	15.48	15.09	15.19	409228
2010-02-24	15.15	15.25	15.09	15.14	207752
2010-02-25	14.93	15.07	14.86	15.00	386438
2010-02-26	14.98	15.14	14.71	15.09	180697
2010-03-01	15.03	15.07	14.95	15.00	473387
2010-03-02	14.95	15.09	14.74	15.00	269971
2010-03-03	14.94	15.13	14.82	15.02	354942
2010-03-04	14.96	15.26	14.96	15.20	332245
2010-03-05	15.25	15.61	15.13	15.58	416976
2010-03-08	15.55	15.84	15.51	15.84	424093
2010-03-09	15.80	15.84	15.60	15.79	150880
2010-03-10	15.68	15.80	15.45	15.71	352450
2010-03-11	15.55	15.94	15.44	15.79	250452
2010-03-12	15.83	16.25	15.72	16.25	595229
2010-03-15	16.09	16.13	15.79	15.98	1138394
2010-03-16	15.16	15.40	14.76	14.91	1807343
2010-03-17	14.82	15.54	14.65	15.45	1319866
2010-03-18	15.38	15.46	14.76	15.13	1449750
2010-03-19	15.34	15.51	15.23	15.50	10780549
2010-03-22	15.40	15.55	15.24	15.45	1223531
2010-03-23	15.49	15.52	15.30	15.49	769291
2010-03-24	15.40	15.53	15.40	15.53	732371
2010-03-25	15.53	15.60	15.48	15.48	1099815
2010-03-26	15.48	15.69	15.45	15.67	1486042
2010-03-29	15.74	16.53	15.70	16.53	2050413
2010-03-30	16.48	17.10	16.31	16.95	2129793
2010-03-31	16.81	16.90	16.52	16.77	1006629
2010-04-01	16.89	17.15	16.87	17.01	1068338
2010-04-05	17.07	17.64	17.06	17.59	1124995
2010-04-06	16.95	17.49	16.70	17.29	978085
2010-04-07	17.33	17.80	17.23	17.74	1488870
2010-04-08	17.72	17.96	17.50	17.85	1251566
2010-04-09	17.76	17.92	17.49	17.63	742337
2010-04-12	17.63	17.87	17.55	17.84	355000
2010-04-13	17.73	17.93	17.47	17.76	633708
2010-04-14	17.79	18.05	17.79	17.99	815424
2010-04-15	18.05	18.30	17.82	17.83	1026547
2010-04-16	17.91	17.96	17.30	17.50	1191989
2010-04-19	17.48	17.58	17.24	17.44	835639
2010-04-20	17.61	17.63	17.24	17.40	1135228
2010-04-21	17.50	17.50	17.04	17.29	1152081
2010-04-22	17.28	17.50	17.13	17.48	332839
2010-04-23	17.46	17.66	17.24	17.25	1281276
2010-04-26	17.12	17.77	16.89	17.40	1316290
2010-04-27	17.26	17.60	17.25	17.34	769069
2010-04-28	17.45	17.53	17.18	17.53	908866
2010-04-29	17.27	17.28	16.84	17.08	2198386
2010-04-30	17.16	17.33	16.46	16.88	1910834
2010-05-03	16.97	17.10	16.74	16.89	890375
2010-05-04	16.80	16.80	16.41	16.50	775205
2010-05-05	16.29	16.61	16.08	16.48	699440
2010-05-06	16.31	16.55	6.67	15.94	1036918
2010-05-07	15.82	15.82	15.31	15.48	1951795
2010-05-10	15.94	16.32	15.75	16.22	862141
2010-05-11	16.15	16.21	15.80	16.02	332140
2010-05-12	16.21	16.27	15.94	16.16	477420
2010-05-13	16.25	16.71	16.11	16.51	725628
2010-05-14	16.34	16.42	16.07	16.33	761395
2010-05-17	16.39	16.43	15.91	16.24	321705
2010-05-18	16.26	16.57	16.26	16.33	962303
2010-05-19	16.20	16.25	15.73	15.92	692716
2010-05-20	15.48	16.00	15.48	15.75	807844
2010-05-21	15.64	16.11	15.64	15.91	1357021
2010-05-24	15.95	16.11	15.82	15.83	428879
2010-05-25	15.46	15.74	15.36	15.70	569676
2010-05-26	15.85	16.44	15.80	15.90	518625
2010-05-27	16.18	16.43	16.14	16.41	317362
2010-05-28	16.41	17.04	16.34	16.89	885624
2010-06-01	16.70	17.21	16.63	16.79	889053
2010-06-02	16.79	17.29	16.67	17.29	807185
2010-06-03	17.18	17.50	17.18	17.40	884860
2010-06-04	17.28	17.50	16.88	16.90	509896
2010-06-07	16.89	17.00	16.41	16.44	441934
2010-06-08	16.43	16.53	16.19	16.53	558318
2010-06-09	16.60	17.30	16.54	16.76	501511
2010-06-10	17.06	17.20	16.90	17.20	264329
2010-06-11	17.13	17.45	17.02	17.26	525326
2010-06-14	17.38	17.38	16.81	17.03	920157
2010-06-15	17.07	17.24	16.97	17.17	553047
2010-06-16	17.16	17.22	16.99	17.10	562227
2010-06-17	17.21	17.21	16.74	16.87	652558
2010-06-18	16.87	17.32	16.85	17.21	813962
2010-06-21	17.33	17.54	17.00	17.05	450420
2010-06-22	17.05	17.36	16.73	16.74	428334
2010-06-23	16.82	16.82	16.34	16.42	685393
2010-06-24	16.29	16.44	16.15	16.24	445898
2010-06-25	16.33	16.52	16.19	16.24	403751
2010-06-28	16.42	16.46	16.11	16.19	310303
2010-06-29	15.87	15.90	15.54	15.63	519922
2010-06-30	15.65	15.78	15.47	15.53	634800
2010-07-01	15.51	15.64	15.45	15.55	1321984
2010-07-02	15.55	15.62	15.47	15.51	579309
2010-07-06	15.56	15.69	15.11	15.17	529828
2010-07-07	15.16	15.54	15.09	15.50	796791
2010-07-08	15.65	15.70	15.23	15.31	1913168
2010-07-09	15.31	15.63	15.19	15.52	649444
2010-07-12	15.50	15.62	15.40	15.61	424511
2010-07-13	15.76	15.76	15.57	15.60	513039
2010-07-14	15.50	15.76	15.47	15.58	1060842
2010-07-15	15.58	15.67	15.37	15.63	444111
2010-07-16	15.56	15.59	15.21	15.27	528090
2010-07-19	15.28	15.41	15.03	15.14	494617
2010-07-20	15.03	15.31	14.81	15.29	403290
2010-07-21	15.47	15.53	15.00	15.16	772371
2010-07-22	15.34	15.58	15.32	15.46	482774
2010-07-23	15.40	15.90	15.34	15.87	565814
2010-07-26	15.91	16.12	15.70	16.00	179802
2010-07-27	15.96	16.00	15.69	15.83	247454
2010-07-28	15.83	15.83	15.27	15.34	363025
2010-07-29	15.80	15.80	14.94	15.00	629608
2010-07-30	14.35	15.33	14.35	15.07	823177
2010-08-02	15.15	15.32	15.06	15.30	889150
2010-08-03	15.28	15.31	15.10	15.13	517441
2010-08-04	15.14	15.31	14.94	15.02	285657
2010-08-05	14.96	15.07	14.84	14.99	184626
2010-08-06	14.89	14.93	14.67	14.80	459344
2010-08-09	14.91	15.15	14.87	15.05	318775
2010-08-10	14.98	15.10	14.84	14.85	267539
2010-08-11	14.66	14.73	14.32	14.35	382367
2010-08-12	14.12	14.19	13.97	14.02	785687
2010-08-13	14.06	14.18	13.91	13.94	865962
2010-08-16	13.85	13.94	13.67	13.90	464965
2010-08-17	14.00	14.03	13.81	13.94	655009
2010-08-18	13.91	14.00	13.81	13.96	479789
2010-08-19	13.93	14.05	13.76	13.86	705737
2010-08-20	13.84	13.84	13.47	13.55	515123
2010-08-23	13.55	13.66	13.46	13.52	282125
2010-08-24	13.38	13.89	13.22	13.50	744212
2010-08-25	13.39	13.83	13.35	13.80	463720
2010-08-26	13.82	13.93	13.71	13.79	361104
2010-08-27	13.85	14.16	13.68	14.14	453791
2010-08-30	14.08	14.38	13.98	14.04	658723
2010-08-31	14.05	14.24	13.93	13.99	537904
2010-09-01	14.18	14.39	14.16	14.36	234056
2010-09-02	14.40	14.72	14.33	14.67	243205
2010-09-03	14.73	15.01	14.60	15.00	470700
2010-09-07	14.91	15.07	14.70	15.03	587411
2010-09-08	15.21	15.37	14.93	15.34	573235
2010-09-09	15.44	15.54	15.22	15.51	723637
2010-09-10	15.54	15.76	15.42	15.65	477056
2010-09-13	15.82	16.17	15.79	16.15	527966
2010-09-14	16.14	16.18	15.94	15.96	374714
2010-09-15	16.80	18.39	15.72	16.03	5094901
2010-09-16	15.97	16.21	15.89	16.08	1104567
2010-09-17	16.12	16.55	16.06	16.53	557375
2010-09-20	17.62	18.07	17.04	17.25	1499870
2010-09-21	17.25	17.38	16.99	17.05	512209
2010-09-22	17.03	17.12	16.79	16.91	438279
2010-09-23	16.86	17.13	16.72	16.86	360190
2010-09-24	17.00	17.38	16.99	17.32	364382
2010-09-27	17.30	17.39	17.14	17.16	171868
2010-09-28	17.15	17.43	17.01	17.41	195108
2010-09-29	17.38	17.50	17.28	17.32	237672
2010-09-30	17.38	17.77	17.32	17.73	602811
2010-10-01	17.79	17.99	17.69	17.81	710239
2010-10-04	17.87	17.87	17.55	17.65	415983
2010-10-05	17.74	17.98	17.69	17.93	407521
2010-10-06	17.87	17.98	17.77	17.95	324215
2010-10-07	18.00	18.01	17.84	17.93	389352
2010-10-08	17.98	18.20	17.92	18.16	177534
2010-10-11	18.16	18.16	17.87	17.90	275288
2010-10-12	17.88	18.00	17.58	17.97	163069
2010-10-13	18.00	18.30	17.99	18.25	363250
2010-10-14	18.25	18.66	18.20	18.50	601150
2010-10-15	18.71	18.71	18.20	18.23	231748
2010-10-18	18.20	18.41	18.15	18.30	1219066
2010-10-19	17.74	17.79	16.85	17.62	1787180
2010-10-20	17.55	17.58	16.75	16.85	867980
2010-10-21	16.97	17.00	16.37	16.85	932547
2010-10-22	16.80	16.95	16.63	16.94	244512
2010-10-25	16.63	16.64	16.08	16.29	1246309
2010-10-26	16.22	16.84	16.10	16.33	932217
2010-10-27	16.24	16.55	16.21	16.48	581855
2010-10-28	14.97	16.16	14.84	15.64	2133105
2010-10-29	15.61	16.04	15.39	15.90	1217317
2010-11-01	15.87	15.89	15.19	15.27	1315038
2010-11-02	15.39	15.79	15.32	15.74	679071
2010-11-03	15.74	15.82	15.50	15.82	512945
2010-11-04	16.05	16.17	15.47	15.58	665374
2010-11-05	15.59	15.70	15.25	15.37	495709
2010-11-08	15.39	15.47	15.14	15.29	596607
2010-11-09	15.34	15.50	15.22	15.37	788170
2010-11-10	15.36	15.36	14.81	15.11	612847
2010-11-11	14.97	15.09	14.62	14.81	473034
2010-11-12	14.75	14.76	14.41	14.51	436017
2010-11-15	14.59	14.73	14.51	14.55	365793
2010-11-16	14.52	14.55	14.07	14.43	1014565
2010-11-17	14.48	14.63	14.11	14.21	771616
2010-11-18	14.36	14.70	14.20	14.53	1231606
2010-11-19	14.54	14.54	14.26	14.42	324467
2010-11-22	14.39	14.50	14.28	14.41	745224
2010-11-23	14.28	14.30	14.04	14.15	254307
2010-11-24	14.15	14.52	14.15	14.29	514551
2010-11-26	14.12	14.31	14.03	14.13	122456
2010-11-29	14.06	14.50	14.00	14.45	1038296
2010-11-30	14.35	14.36	13.88	13.92	1129856
2010-12-01	14.09	14.51	14.02	14.50	855095
2010-12-02	14.51	14.71	14.38	14.59	572318
2010-12-03	14.52	14.87	14.49	14.81	555326
2010-12-06	14.68	14.94	14.54	14.84	653559
2010-12-07	14.86	15.00	14.80	14.90	805878
2010-12-08	14.91	15.02	14.66	14.95	549334
2010-12-09	15.00	15.10	14.79	15.02	435645
2010-12-10	15.00	15.10	14.78	14.95	416695
2010-12-13	15.04	15.04	14.69	14.82	665797
2010-12-14	14.81	15.17	14.81	14.95	427337
2010-12-15	14.88	15.05	14.80	14.90	493158
2010-12-16	14.88	14.95	14.70	14.91	584233
2010-12-17	14.98	15.25	14.86	15.12	615917
2010-12-20	15.14	15.30	14.92	14.99	509483
2010-12-21	15.00	15.30	14.95	15.15	561467
2010-12-22	15.22	15.31	14.99	15.22	448532
2010-12-23	15.20	15.29	15.12	15.23	630543
2010-12-27	15.23	15.73	15.08	15.44	485760
2010-12-28	15.44	15.46	15.16	15.41	447330
2010-12-29	15.43	15.47	15.26	15.40	380523
2010-12-30	15.42	15.47	15.29	15.38	291967
2010-12-31	15.33	15.45	15.15	15.20	287668
2011-01-03	15.37	15.53	15.28	15.47	743241
2011-01-04	15.41	15.64	15.36	15.48	1150580
2011-01-05	15.37	15.51	15.11	15.22	985300
2011-01-06	15.36	15.36	14.66	14.76	1631273
2011-01-07	14.80	15.14	14.57	15.10	1390057
2011-01-10	14.98	15.30	14.96	15.30	386657
2011-01-11	15.34	15.60	15.30	15.50	232585
2011-01-12	15.54	15.79	15.49	15.67	260754
2011-01-13	15.31	15.50	14.94	15.19	1281832
2011-01-14	15.15	15.32	15.08	15.18	580297
2011-01-18	15.24	15.24	14.81	14.97	1415153
2011-01-19	15.01	15.08	14.75	14.99	636255
2011-01-20	14.91	14.94	14.70	14.77	459338
2011-01-21	14.80	15.03	14.43	14.56	620755
2011-01-24	14.56	14.91	14.41	14.78	878935
2011-01-25	14.76	15.16	14.60	15.16	575372
2011-01-26	15.20	15.63	15.08	15.60	563856
2011-01-27	15.60	15.60	15.18	15.22	1087130
2011-01-28	15.31	15.36	14.88	15.00	573594
2011-01-31	15.19	15.20	14.99	15.13	944432
2011-02-01	15.20	15.37	15.10	15.31	997129
2011-02-02	15.31	15.38	15.00	15.28	874650
2011-02-03	15.21	15.41	15.18	15.34	744875
2011-02-04	15.38	15.48	15.18	15.29	675720
2011-02-07	15.24	16.22	15.23	15.49	1799410
2011-02-08	15.44	15.57	15.33	15.37	1686876
2011-02-09	15.22	15.37	14.49	14.51	1320139
2011-02-10	14.37	14.51	14.20	14.41	1380738
2011-02-11	14.30	14.71	14.21	14.54	725523
2011-02-14	14.60	14.65	14.41	14.53	471249
2011-02-15	14.52	14.64	14.42	14.49	379361
2011-02-16	14.56	14.60	14.47	14.54	609800
2011-02-17	14.44	14.78	14.43	14.71	394356
2011-02-18	14.73	14.77	14.47	14.59	332547
2011-02-22	14.46	14.70	13.97	14.00	783580
2011-02-23	14.07	14.07	13.65	13.77	700590
2011-02-24	13.78	13.86	13.54	13.75	590482
2011-02-25	13.83	14.12	13.77	14.00	1373585
2011-02-28	14.09	14.09	13.83	13.95	1064747
2011-03-01	14.08	14.08	13.49	13.51	880357
2011-03-02	13.57	13.93	13.41	13.80	3136654
2011-03-03	13.99	14.01	13.80	13.87	981934
2011-03-04	13.92	13.92	13.62	13.77	966891
2011-03-07	13.83	13.83	13.61	13.75	784160
2011-03-08	13.79	14.05	13.69	14.00	2202800
2011-03-09	13.96	14.03	13.83	13.89	594396
2011-03-10	13.80	14.00	13.51	13.53	773600
2011-03-11	13.43	13.78	13.21	13.71	903216
2011-03-14	13.56	13.66	13.30	13.63	601058
2011-03-15	13.31	13.66	13.20	13.42	1373313
2011-03-16	13.34	13.47	13.09	13.09	960615
2011-03-17	13.27	13.34	13.09	13.12	544370
2011-03-18	13.29	13.38	13.14	13.19	636021
2011-03-21	13.32	13.50	13.24	13.27	522693
2011-03-22	13.26	13.88	13.22	13.81	633213
2011-03-23	13.82	14.27	13.71	14.11	997099
2011-03-24	14.18	14.19	13.98	14.03	399472
2011-03-25	14.13	14.38	14.06	14.20	343129
2011-03-28	14.25	14.31	14.13	14.19	458769
2011-03-29	14.16	14.51	14.01	14.29	413256
2011-03-30	14.40	14.56	14.27	14.39	237580
2011-03-31	14.39	14.53	14.34	14.48	284771
2011-04-01	14.50	14.63	14.22	14.43	908085
2011-04-04	14.41	14.63	14.39	14.51	579006
2011-04-05	14.55	14.79	14.42	14.76	508707
2011-04-06	15.03	15.67	15.03	15.56	1160600
2011-04-07	15.56	15.80	15.41	15.65	1321948
2011-04-08	15.73	15.81	15.58	15.70	633978
2011-04-11	15.66	15.93	15.63	15.80	1030258
2011-04-12	15.72	15.76	15.40	15.66	1149439
2011-04-13	15.70	15.71	15.58	15.69	579791
2011-04-14	15.55	15.72	15.51	15.60	797255
2011-04-15	15.48	15.57	15.21	15.28	913347
2011-04-18	15.08	15.43	15.08	15.27	575339
2011-04-19	15.33	15.41	15.00	15.09	520007
2011-04-20	15.20	15.44	15.18	15.28	620138
2011-04-21	15.41	15.58	15.16	15.47	317473
2011-04-25	15.36	15.49	15.21	15.48	487797
2011-04-26	15.48	15.71	15.40	15.68	457443
2011-04-27	15.71	16.15	15.68	16.06	628451
2011-04-28	15.99	16.05	15.92	15.99	425020
2011-04-29	16.02	16.12	15.95	16.09	569924
2011-05-02	16.17	16.20	16.10	16.16	400051
2011-05-03	16.05	16.18	15.80	15.93	780739
2011-05-04	16.01	16.36	15.90	16.17	2147584
2011-05-05	16.14	16.23	15.49	15.89	894151
2011-05-06	16.41	16.58	16.12	16.46	783034
2011-05-09	16.45	16.61	16.28	16.60	598847
2011-05-10	16.72	17.47	16.68	17.04	765019
2011-05-11	17.31	17.97	17.18	17.26	1153997
2011-05-12	17.25	17.34	17.09	17.33	1005952
2011-05-13	17.23	17.33	16.96	16.99	887417
2011-05-16	17.38	17.38	16.78	16.88	797199
2011-05-17	16.76	16.93	16.51	16.88	631524
2011-05-18	16.83	17.14	16.83	16.94	511137
2011-05-19	17.10	17.10	16.59	16.75	976327
2011-05-20	16.80	16.86	16.43	16.63	564269
2011-05-23	16.35	16.41	16.17	16.21	374701
2011-05-24	16.33	16.38	16.06	16.12	573883
2011-05-25	16.01	16.31	15.90	16.25	648617
2011-05-26	16.11	16.11	15.89	15.95	497524
2011-05-27	15.92	16.02	15.84	15.93	507255
2011-05-31	16.08	16.20	15.81	16.02	4526693
2011-06-01	15.95	16.19	15.92	15.96	667553
2011-06-02	15.95	16.02	15.52	15.56	571120
2011-06-03	15.84	15.84	15.36	15.53	581917
2011-06-06	15.46	15.56	15.13	15.15	627367
2011-06-07	15.16	15.29	14.84	15.17	594298
2011-06-08	15.50	15.75	15.14	15.26	1283219
2011-06-09	15.21	15.38	14.91	15.13	424868
2011-06-10	15.06	15.35	14.69	15.24	593238
2011-06-13	15.26	15.68	15.17	15.57	1084928
2011-06-14	15.70	15.91	15.58	15.83	535639
2011-06-15	15.69	15.85	15.21	15.34	639131
2011-06-16	15.37	15.67	15.33	15.49	738172
2011-06-17	15.64	15.66	15.47	15.50	439044
2011-06-20	15.40	15.75	15.30	15.70	466663
2011-06-21	15.79	16.24	15.71	16.05	619843
2011-06-22	15.96	16.55	15.83	16.30	1001129
2011-06-23	16.20	16.38	16.00	16.21	595104
2011-06-24	16.25	16.45	16.07	16.34	3848680
2011-06-27	16.26	16.62	16.22	16.52	677124
2011-06-28	16.75	17.26	16.62	17.08	841320
2011-06-29	17.10	17.39	16.96	17.08	718991
2011-06-30	17.15	17.31	17.08	17.24	499655
2011-07-01	17.18	17.42	16.98	17.39	451291
2011-07-05	17.31	17.56	17.12	17.55	508572
2011-07-06	17.45	17.86	17.33	17.83	689354
2011-07-07	17.94	18.16	17.67	17.79	440519
2011-07-08	17.62	17.79	17.48	17.67	371660
2011-07-11	17.49	17.61	17.36	17.41	590717
2011-07-12	17.43	17.49	17.24	17.47	386982
2011-07-13	17.61	17.70	17.40	17.47	507381
2011-07-14	17.49	17.78	17.49	17.60	1070045
2011-07-15	17.72	17.78	17.52	17.65	282338
2011-07-18	17.58	17.59	17.13	17.38	355475
2011-07-19	17.54	17.88	17.47	17.70	545342
2011-07-20	17.81	17.85	17.53	17.56	484372
2011-07-21	17.62	17.66	17.35	17.42	736105
2011-07-22	17.45	17.60	17.37	17.51	233049
2011-07-25	17.41	17.47	17.15	17.15	423389
2011-07-26	17.19	17.26	16.97	17.00	486022
2011-07-27	16.98	16.98	16.58	16.78	430613
2011-07-28	16.74	16.95	16.61	16.79	204289
2011-07-29	16.65	16.77	16.44	16.50	332777
2011-08-01	16.78	16.78	16.36	16.53	351444
2011-08-02	16.36	16.71	16.09	16.11	538826
2011-08-03	17.09	17.46	16.43	16.71	692989
2011-08-04	16.52	16.89	16.03	16.08	493494
2011-08-05	16.24	16.41	15.76	16.36	1184614
2011-08-08	16.00	16.11	15.69	15.78	2402488
2011-08-09	15.96	16.15	15.32	16.12	1542741
2011-08-10	15.80	15.97	15.22	15.26	1109961
2011-08-11	15.35	15.89	15.35	15.57	1128243
2011-08-12	15.73	16.18	15.60	15.89	904505
2011-08-15	15.98	16.05	15.83	16.04	273845
2011-08-16	15.88	16.11	15.74	16.08	470678
2011-08-17	16.08	16.34	15.66	15.79	339309
2011-08-18	15.41	15.42	14.90	15.16	689179
2011-08-19	15.13	15.62	14.97	15.07	554290
2011-08-22	15.39	15.63	15.28	15.38	606644
2011-08-23	15.45	15.86	15.29	15.80	658384
2011-08-24	15.82	16.42	15.82	16.25	1856126
2011-08-25	16.34	16.42	15.61	15.70	609654
2011-08-26	15.61	15.95	15.49	15.88	356720
2011-08-29	15.96	16.19	15.80	16.01	1242458
2011-08-30	16.02	16.93	16.02	16.72	1952991
2011-08-31	16.77	16.82	16.42	16.57	912150
2011-09-01	16.66	16.70	16.38	16.44	422117
2011-09-02	16.19	16.19	15.86	15.90	352803
2011-09-06	15.51	15.60	15.34	15.49	696845
2011-09-07	15.66	15.82	15.51	15.79	773601
2011-09-08	15.76	15.86	15.60	15.67	510358
2011-09-09	15.47	15.78	15.35	15.61	679058
2011-09-12	15.40	15.87	15.34	15.84	1404886
2011-09-13	15.84	15.96	15.53	15.86	513636
2011-09-14	15.98	16.11	15.75	16.00	539812
2011-09-15	16.12	16.39	16.02	16.29	522621
2011-09-16	16.33	16.51	16.25	16.28	456576
2011-09-19	16.02	16.08	15.80	15.98	213657
2011-09-20	15.98	16.15	15.74	15.77	302219
2011-09-21	15.76	15.94	15.61	15.61	385064
2011-09-22	15.30	15.46	14.88	14.89	1374160
2011-09-23	14.87	14.98	14.60	14.81	998139
2011-09-26	14.92	15.18	14.67	15.01	416783
2011-09-27	15.18	15.63	15.13	15.33	337378
2011-09-28	15.36	15.37	14.78	14.78	500751
2011-09-29	14.95	15.00	14.25	14.54	513231
2011-09-30	14.38	14.62	14.20	14.39	801680
2011-10-03	14.30	14.43	13.61	13.61	590218
2011-10-04	13.40	14.46	13.37	14.41	613820
2011-10-05	14.41	14.74	14.16	14.70	414292
2011-10-06	14.67	15.00	14.63	15.00	410780
2011-10-07	14.98	15.15	14.73	14.79	307154
2011-10-10	15.05	15.28	14.98	15.19	174809
2011-10-11	15.14	15.44	15.05	15.29	424611
2011-10-12	15.56	15.62	15.30	15.40	749027
2011-10-13	15.39	15.56	15.18	15.52	441664
2011-10-14	15.67	15.89	15.54	15.58	669659
2011-10-17	15.58	15.73	15.34	15.42	467311
2011-10-18	15.44	15.75	15.19	15.65	484337
2011-10-19	15.61	15.88	15.49	15.56	315422
2011-10-20	15.52	15.70	15.24	15.54	289497
2011-10-21	15.59	15.82	15.29	15.81	723356
2011-10-24	15.81	16.21	15.71	16.08	301999
2011-10-25	15.99	16.07	15.79	15.88	377402
2011-10-26	15.91	16.19	15.65	15.72	433578
2011-10-27	15.98	16.54	15.89	16.32	1026332
2011-10-28	16.52	16.80	16.41	16.41	450180
2011-10-31	16.24	16.24	16.09	16.15	600139
2011-11-01	15.79	16.04	15.49	15.71	392526
2011-11-02	15.81	16.10	15.71	16.00	348140
2011-11-03	16.14	16.47	15.81	16.31	1062085
2011-11-04	16.41	17.08	16.07	17.04	1117956
2011-11-07	17.03	17.04	16.52	16.85	645560
2011-11-08	17.00	17.00	16.62	16.92	646497
2011-11-09	15.43	16.25	15.30	15.98	2464139
2011-11-10	16.09	16.20	15.95	16.02	566306
2011-11-11	16.12	16.39	16.08	16.29	239930
2011-11-14	16.23	16.26	15.99	16.01	391946
2011-11-15	15.97	16.28	15.75	16.15	428288
2011-11-16	15.96	16.14	15.85	15.85	441344
2011-11-17	15.81	15.92	15.37	15.43	322038
2011-11-18	15.50	15.67	15.23	15.34	250105
2011-11-21	15.11	15.40	15.11	15.24	324164
2011-11-22	15.14	15.48	15.14	15.34	381381
2011-11-23	15.18	15.22	14.75	14.89	376774
2011-11-25	14.78	15.00	14.59	14.60	253672
2011-11-28	15.07	15.31	14.99	15.26	404983
2011-11-29	15.21	15.30	15.08	15.13	708711
2011-11-30	15.52	15.68	15.47	15.57	576512
2011-12-01	15.47	15.50	15.22	15.30	829482
2011-12-02	15.38	15.57	15.23	15.28	974946
2011-12-05	15.45	15.48	15.16	15.29	715143
2011-12-06	15.32	15.46	15.30	15.35	499183
2011-12-07	15.24	15.50	15.05	15.30	423999
2011-12-08	15.14	15.23	14.93	14.97	428249
2011-12-09	14.99	15.05	14.88	14.98	603787
2011-12-12	14.85	14.97	14.65	14.73	418145
2011-12-13	14.71	14.98	14.58	14.65	401833
2011-12-14	14.21	14.56	14.11	14.25	889948
2011-12-15	14.39	14.58	14.26	14.38	554488
2011-12-16	14.48	14.76	14.46	14.66	720076
2011-12-19	14.72	15.01	14.32	14.49	435292
2011-12-20	14.66	15.29	14.50	15.19	576926
2011-12-21	15.20	15.20	14.72	14.76	761308
2011-12-22	14.82	15.18	14.37	14.99	444106
2011-12-23	14.99	15.06	14.84	14.90	259449
2011-12-27	14.83	14.90	14.59	14.78	197638
2011-12-28	14.87	14.87	14.49	14.50	492560
2011-12-29	14.55	14.85	14.52	14.71	257555
2011-12-30	14.67	14.97	14.46	14.95	456475
2012-01-03	15.18	15.24	14.63	14.68	914926
2012-01-04	14.57	14.75	14.45	14.45	609590
2012-01-05	14.43	14.68	14.24	14.62	1013210
2012-01-06	14.56	14.66	14.45	14.52	447077
2012-01-09	14.60	14.70	14.39	14.50	885708
2012-01-10	14.63	14.76	14.45	14.48	891852
2012-01-11	14.38	14.65	14.38	14.54	1314394
2012-01-12	14.82	14.90	14.54	14.58	1522205
2012-01-13	14.49	14.59	14.46	14.50	873301
2012-01-17	14.84	14.95	14.64	14.91	555854
2012-01-18	14.94	15.16	14.77	15.16	460807
2012-01-19	15.24	15.30	15.12	15.18	346636
2012-01-20	15.13	15.35	15.00	15.19	427728
2012-01-23	15.22	15.24	14.96	14.97	362869
2012-01-24	14.90	15.18	14.85	15.13	324731
2012-01-25	15.12	15.36	15.00	15.28	668224
2012-01-26	15.37	15.44	15.25	15.35	308771
2012-01-27	15.27	15.49	15.04	15.05	549870
2012-01-30	14.91	15.02	14.70	14.71	787568
2012-01-31	15.71	15.71	14.56	14.63	543614
2012-02-01	14.73	15.22	14.62	15.15	1046247
2012-02-02	15.23	15.47	15.18	15.18	358981
2012-02-03	15.40	15.68	15.05	15.65	542360
2012-02-06	15.56	15.63	15.35	15.60	1186513
2012-02-07	15.88	16.30	15.74	15.83	847392
2012-02-08	15.73	16.00	15.35	15.74	927246
2012-02-09	15.72	15.77	15.44	15.69	994782
2012-02-10	15.46	15.62	15.35	15.36	535984
2012-02-13	15.52	15.75	15.40	15.62	854393
2012-02-14	15.57	15.72	15.49	15.67	868574
2012-02-15	15.71	15.85	15.46	15.77	687811
2012-02-16	15.79	16.00	15.70	15.86	394323
2012-02-17	15.88	16.00	15.71	15.74	340013
2012-02-21	15.68	15.82	15.60	15.75	566552
2012-02-22	15.67	15.85	15.61	15.68	332522
2012-02-23	15.72	16.17	15.57	16.17	513320
2012-02-24	16.13	16.28	16.01	16.11	365623
2012-02-27	15.99	16.14	15.86	15.97	373971
2012-02-28	16.00	16.05	15.80	15.96	437992
2012-02-29	15.98	16.15	15.94	16.02	367776
2012-03-01	16.10	16.17	15.98	16.12	320231
2012-03-02	16.10	16.22	15.69	15.73	644685
2012-03-05	15.73	15.84	15.61	15.65	449956
2012-03-06	15.55	15.58	15.19	15.25	456541
2012-03-07	15.33	15.40	15.19	15.33	710969
2012-03-08	15.46	15.49	15.37	15.37	420991
2012-03-09	15.41	15.75	15.36	15.66	1082906
2012-03-12	15.65	15.80	15.62	15.75	516594
2012-03-13	15.87	16.00	15.76	15.97	528835
2012-03-14	15.90	15.99	15.76	15.88	603037
2012-03-15	15.94	16.13	15.75	16.09	343672
2012-03-16	16.11	16.16	15.90	15.94	349062
2012-03-19	15.90	16.00	15.72	15.74	967003
2012-03-20	15.68	15.78	15.40	15.43	471429
2012-03-21	15.50	15.64	15.46	15.58	348294
2012-03-22	15.45	15.65	15.44	15.52	645960
2012-03-23	15.66	15.90	15.58	15.78	982475
2012-03-26	15.92	16.12	15.86	16.09	761030
2012-03-27	16.13	16.80	15.98	16.57	1984106
2012-03-28	16.58	16.68	16.26	16.35	496332
2012-03-29	16.20	16.40	16.15	16.30	394813
2012-03-30	16.38	16.47	16.24	16.30	416759
2012-04-02	16.22	16.47	16.07	16.44	527588
2012-04-03	16.40	16.53	16.26	16.32	522960
2012-04-04	16.12	16.23	15.84	15.98	628112
2012-04-05	15.92	16.15	15.85	16.13	700462
2012-04-09	15.88	15.93	15.71	15.77	861539
2012-04-10	15.71	15.80	15.41	15.49	562917
2012-04-11	15.64	15.94	15.50	15.73	754503
2012-04-12	15.73	15.95	15.71	15.94	422588
2012-04-13	15.88	15.95	15.74	15.92	665745
2012-04-16	15.93	16.16	15.79	15.97	708045
2012-04-17	16.05	16.17	15.95	16.07	437959
2012-04-18	16.06	16.22	15.86	16.16	1008160
2012-04-19	16.21	16.37	16.01	16.17	533711
2012-04-20	16.13	16.34	16.01	16.30	1050804
2012-04-23	16.11	16.28	15.90	16.22	1084444
2012-04-24	16.22	16.45	16.11	16.19	373526
2012-04-25	16.35	16.62	16.33	16.35	578346
2012-04-26	16.33	16.63	16.28	16.42	523166
2012-04-27	16.43	16.70	16.35	16.61	401327
2012-04-30	16.64	16.80	16.55	16.68	656822
2012-05-01	16.67	16.90	16.56	16.77	919882
2012-05-02	16.96	17.02	15.97	16.51	1854581
2012-05-03	16.70	16.70	16.35	16.49	1161496
2012-05-04	16.43	16.65	16.38	16.52	687230
2012-05-07	16.53	16.62	16.25	16.28	737228
2012-05-08	16.10	16.49	15.90	16.09	572603
2012-05-09	15.94	16.13	15.81	16.04	306467
2012-05-10	16.15	16.33	16.03	16.29	459359
2012-05-11	16.13	16.52	16.13	16.47	619565
2012-05-14	16.26	16.38	16.17	16.34	585519
2012-05-15	16.37	16.47	16.30	16.46	553404
2012-05-16	16.48	16.58	16.38	16.45	697181
2012-05-17	16.48	16.50	16.31	16.37	929236
2012-05-18	16.49	16.52	16.17	16.36	777127
2012-05-21	16.38	16.50	16.21	16.26	603946
2012-05-22	16.31	16.77	15.92	16.60	531541
2012-05-23	16.46	16.50	16.14	16.41	432315
2012-05-24	16.45	16.45	16.22	16.28	279280
2012-05-25	16.36	16.36	16.19	16.25	262379
2012-05-29	16.46	16.46	16.24	16.29	434791
2012-05-30	16.18	16.23	15.92	15.93	851692
2012-05-31	15.94	15.99	15.59	15.59	442173
2012-06-01	15.41	15.48	15.29	15.30	715274
2012-06-04	15.34	15.46	14.96	15.01	910936
2012-06-05	14.97	15.08	14.90	15.01	736987
2012-06-06	15.04	15.29	14.96	15.28	579572
2012-06-07	15.44	15.53	15.04	15.05	311986
2012-06-08	15.02	15.25	14.90	15.20	857854
2012-06-11	15.33	15.40	15.21	15.24	506349
2012-06-12	15.32	16.77	14.90	15.22	358732
2012-06-13	15.23	15.40	14.85	15.07	573535
2012-06-14	15.12	15.31	14.99	15.17	500947
2012-06-15	15.20	15.49	15.20	15.46	396822
2012-06-18	15.42	15.65	15.14	15.64	467178
2012-06-19	15.65	15.86	15.62	15.77	433726
2012-06-20	15.76	16.03	15.71	16.00	592237
2012-06-21	15.98	16.03	15.72	15.74	486034
2012-06-22	15.77	15.85	15.68	15.73	560831
2012-06-25	15.58	15.60	15.42	15.52	496192
2012-06-26	15.60	15.90	15.48	15.83	692667
2012-06-27	15.92	16.06	15.85	15.94	194540
2012-06-28	15.81	15.84	15.65	15.83	233191
2012-06-29	16.05	16.63	16.04	16.63	543035
2012-07-02	16.62	16.76	16.35	16.74	412392
2012-07-03	16.71	16.82	16.63	16.76	148888
2012-07-05	16.52	16.82	16.52	16.78	537154
2012-07-06	16.66	16.70	16.46	16.53	263905
2012-07-09	16.34	16.61	16.15	16.51	278410
2012-07-10	16.36	16.64	16.34	16.46	447699
2012-07-11	16.41	16.50	16.38	16.46	239634
2012-07-12	16.32	16.42	16.13	16.37	222225
2012-07-13	16.64	17.18	16.47	17.14	1069689
2012-07-16	17.04	17.23	16.95	17.23	505026
2012-07-17	17.25	17.47	17.17	17.42	427693
2012-07-18	17.38	17.75	17.22	17.71	456816
2012-07-19	17.66	17.70	17.49	17.50	631847
2012-07-20	17.42	17.49	17.35	17.42	571162
2012-07-23	17.17	17.39	16.99	17.20	268865
2012-07-24	17.15	17.17	16.85	17.01	439541
2012-07-25	17.07	17.09	16.89	16.96	469693
2012-07-26	17.20	17.28	16.97	17.04	341160
2012-07-27	17.15	17.76	17.06	17.60	575448
2012-07-30	17.54	17.69	17.34	17.46	824186
2012-07-31	17.49	17.80	17.32	17.42	620445
2012-08-01	17.46	17.55	16.96	17.15	1207018
2012-08-02	17.62	18.56	17.47	18.52	1308831
2012-08-03	18.80	19.52	18.49	18.66	1328769
2012-08-06	18.56	18.79	18.14	18.52	914863
2012-08-07	18.54	18.71	18.49	18.66	560849
2012-08-08	18.18	18.58	18.07	18.28	1377409
2012-08-09	18.21	18.35	18.10	18.22	1270903
2012-08-10	18.16	18.27	18.09	18.25	1115967
2012-08-13	18.24	18.34	18.02	18.22	544247
2012-08-14	18.32	18.41	18.00	18.08	815888
2012-08-15	18.10	18.54	18.06	18.49	573940
2012-08-16	18.36	18.48	18.17	18.21	605466
2012-08-17	18.24	18.32	17.99	18.08	1145820
2012-08-20	18.10	18.10	17.79	17.88	643440
2012-08-21	17.95	18.24	17.90	18.11	731789
2012-08-22	18.17	18.17	17.90	18.10	449112
2012-08-23	18.16	18.21	17.78	17.89	728704
2012-08-24	17.88	17.89	17.70	17.81	533251
2012-08-27	17.89	17.94	17.82	17.88	317292
2012-08-28	17.73	17.90	17.60	17.85	1196785
2012-08-29	17.89	18.00	17.81	17.94	510672
2012-08-30	18.24	18.32	17.99	18.21	584198
2012-08-31	18.46	18.56	18.20	18.25	914902
2012-09-04	18.31	18.50	18.26	18.50	590551
2012-09-05	18.49	18.60	18.40	18.56	779589
2012-09-06	16.36	16.65	16.28	16.64	743143
2012-09-07	16.70	16.82	16.48	16.54	648786
2012-09-10	16.68	16.84	16.55	16.72	1495196
2012-09-11	16.84	16.95	16.61	16.71	485774
2012-09-12	16.74	17.15	16.74	16.96	2446976
2012-09-13	16.90	17.18	16.83	17.10	448824
2012-09-14	16.86	17.24	16.86	17.05	449815
2012-09-17	16.93	17.70	16.90	16.97	989798
2012-09-18	16.89	17.03	16.76	16.98	711999
2012-09-19	16.97	17.11	16.95	17.10	337616
2012-09-20	17.10	17.22	17.02	17.16	357696
2012-09-21	17.20	17.30	17.14	17.26	675842
2012-09-24	17.30	17.30	17.05	17.11	330425
2012-09-25	17.18	17.18	16.79	16.84	484353
2012-09-26	16.80	16.82	16.56	16.79	783104
2012-09-27	16.80	16.94	16.78	16.82	278194
2012-09-28	16.82	16.84	16.65	16.68	917931
2012-10-01	16.67	16.75	16.53	16.74	627905
2012-10-02	16.81	17.01	16.80	17.01	1329454
2012-10-03	17.01	17.11	16.91	17.08	710910
2012-10-04	17.13	17.50	17.04	17.45	798400
2012-10-05	17.48	17.52	17.32	17.42	920742
2012-10-08	17.42	17.59	17.32	17.56	627753
2012-10-09	17.49	17.59	17.37	17.46	782009
2012-10-10	17.42	17.81	17.33	17.53	951076
2012-10-11	17.56	17.74	17.19	17.19	1206968
2012-10-12	17.21	17.29	16.99	17.21	818027
2012-10-15	17.19	17.40	17.16	17.39	404176
2012-10-16	17.40	17.75	17.31	17.56	1303414
2012-10-17	17.60	17.76	17.47	17.68	481692
2012-10-18	17.66	17.79	17.60	17.69	1124130
2012-10-19	17.67	17.68	17.46	17.58	1503759
2012-10-22	17.57	17.66	17.49	17.65	632055
2012-10-23	17.49	17.56	17.38	17.51	601605
2012-10-24	17.61	17.61	17.35	17.36	418652
2012-10-25	17.55	17.70	17.42	17.50	517777
2012-10-26	17.48	17.63	17.26	17.60	404202
2012-10-31	17.60	17.92	17.52	17.61	543172
2012-11-01	17.73	17.75	16.14	16.51	2208028
2012-11-02	16.66	16.75	16.38	16.50	749980
2012-11-05	16.31	16.69	16.31	16.53	702931
2012-11-06	16.59	16.74	16.44	16.51	561375
2012-11-07	16.36	16.45	16.07	16.08	951579
2012-11-08	16.29	16.29	16.02	16.03	490830
2012-11-09	16.05	16.07	15.79	15.90	473461
2012-11-12	15.95	15.97	15.78	15.89	281866
2012-11-13	15.87	16.05	15.75	15.88	463066
2012-11-14	15.79	15.90	15.48	15.61	522053
2012-11-15	15.54	15.70	15.33	15.42	700937
2012-11-16	15.47	15.54	15.27	15.52	838070
2012-11-19	15.56	15.66	15.40	15.48	610677
2012-11-20	15.52	15.53	15.09	15.31	663506
2012-11-21	15.33	15.51	15.23	15.43	595797
2012-11-23	15.45	15.50	15.27	15.39	229554
2012-11-26	15.45	15.59	15.33	15.59	409464
2012-11-27	15.62	15.69	15.51	15.60	325008
2012-11-28	15.53	15.73	15.31	15.70	640492
2012-11-29	15.68	15.97	15.31	15.93	551683
2012-11-30	15.91	16.11	15.91	16.05	416794
2012-12-03	15.94	16.02	15.66	15.71	703159
2012-12-04	15.71	15.87	15.57	15.81	899764
2012-12-05	15.88	15.89	15.62	15.75	611798
2012-12-06	15.76	15.89	15.75	15.87	368748
2012-12-07	15.90	16.00	15.79	15.82	310333
2012-12-10	15.80	16.00	15.77	15.91	370873
2012-12-11	15.96	16.09	15.87	15.98	1233406
2012-12-12	15.48	15.70	15.35	15.50	2436469
2012-12-13	15.47	15.86	15.47	15.72	1248746
2012-12-14	15.78	15.96	15.49	15.51	1114142
2012-12-17	15.57	15.68	15.51	15.65	600316
2012-12-18	15.64	16.08	15.61	16.05	1158627
2012-12-19	16.04	16.25	15.98	16.16	611495
2012-12-20	16.09	16.20	15.84	15.88	1110033
2012-12-21	15.79	15.79	15.47	15.51	726671
2012-12-24	15.52	15.60	15.41	15.49	148797
2012-12-26	15.48	15.54	15.31	15.52	493835
2012-12-27	15.53	15.60	15.27	15.44	560727
2012-12-28	15.32	15.43	15.24	15.28	420226
2012-12-31	15.24	15.52	15.21	15.50	447041
2013-01-02	15.65	15.82	15.39	15.50	1859096
2013-01-03	15.53	15.58	15.35	15.46	1766258
2013-01-04	15.53	16.22	15.48	16.11	1482418
2013-01-07	15.98	16.16	15.93	16.13	1018552
2013-01-08	16.05	16.22	16.05	16.22	817794
2013-01-09	16.28	16.30	15.95	16.23	905334
2013-01-10	16.25	16.27	16.14	16.25	1603967
2013-01-11	16.36	16.57	16.30	16.57	1356727
2013-01-14	16.40	16.53	16.27	16.49	1067855
2013-01-15	16.09	16.61	16.09	16.59	1129462
2013-01-16	16.47	16.49	16.29	16.45	1253336
2013-01-17	16.50	16.56	16.36	16.53	792363
2013-01-18	16.56	16.68	16.50	16.62	765261
2013-01-22	16.48	16.77	16.48	16.65	566638
2013-01-23	16.69	16.72	16.49	16.56	591091
2013-01-24	16.64	16.86	16.59	16.79	1402750
2013-01-25	16.75	16.94	16.69	16.87	812722
2013-01-28	16.88	17.00	16.74	16.93	784814
2013-01-29	16.89	16.89	16.60	16.69	1065706
2013-01-30	16.72	16.80	16.64	16.74	1506305
2013-01-31	16.68	16.76	16.29	16.75	1724032
2013-02-01	16.90	16.90	16.69	16.79	863544
2013-02-04	16.78	16.90	16.69	16.73	1683280
2013-02-05	16.81	16.85	16.61	16.74	943317
2013-02-06	16.74	16.81	16.66	16.77	1032341
2013-02-07	16.77	16.82	16.64	16.81	1122151
2013-02-08	17.00	17.00	16.52	16.78	1126621
2013-02-11	16.78	16.78	16.67	16.69	2426825
2013-02-12	16.20	16.48	16.00	16.44	3593355
2013-02-13	16.35	16.95	16.28	16.87	2606458
2013-02-14	16.80	17.21	16.80	17.18	1543911
2013-02-15	17.17	17.30	17.13	17.22	1109656
2013-02-19	17.19	17.50	17.10	17.45	1196585
2013-02-20	17.49	17.58	17.30	17.48	1485634
2013-02-21	17.35	17.42	17.05	17.31	4201635
2013-02-22	17.33	17.38	17.17	17.23	1212057
2013-02-25	17.25	17.61	17.20	17.33	1787022
2013-02-26	17.32	17.41	17.23	17.23	705953
2013-02-27	17.25	18.07	17.20	17.71	2685260
2013-02-28	17.69	17.72	17.56	17.61	1213325
2013-03-01	17.56	17.75	17.43	17.71	2103443
2013-03-04	17.72	18.06	17.67	18.00	1537043
2013-03-05	17.96	18.26	17.93	18.05	1463503
2013-03-06	18.05	18.16	17.96	18.03	952461
2013-03-07	17.99	18.04	17.84	17.91	676399
2013-03-08	17.98	18.09	17.84	18.01	705419
2013-03-11	17.86	18.08	17.83	17.97	1022472
2013-03-12	17.97	18.05	17.83	17.83	741739
2013-03-13	17.81	18.00	17.79	17.91	857307
2013-03-14	17.89	18.09	17.84	17.94	733364
2013-03-15	17.96	18.06	17.73	17.80	1030167
2013-03-18	17.71	17.74	17.54	17.60	592283
2013-03-19	17.66	17.69	17.40	17.53	1639881
2013-03-20	17.64	17.76	17.58	17.68	974888
2013-03-21	17.60	17.89	17.58	17.78	903204
2013-03-22	17.87	17.87	17.66	17.77	632088
2013-03-25	17.77	17.86	17.67	17.84	533846
2013-03-26	17.95	18.05	17.79	17.91	845085
2013-03-27	17.88	17.99	17.79	17.96	547439
2013-03-28	18.00	18.21	17.95	18.19	641461
2013-04-01	18.14	18.28	17.96	18.22	635369
2013-04-02	18.25	18.48	18.19	18.27	787268
2013-04-03	18.32	18.36	18.16	18.27	943568
2013-04-04	18.25	18.28	18.09	18.16	778637
2013-04-05	18.05	18.05	17.75	17.90	590646
2013-04-08	17.87	18.33	17.84	18.33	910107
2013-04-09	18.32	18.50	18.23	18.37	569801
2013-04-10	18.33	18.80	18.33	18.61	811017
2013-04-11	18.64	18.79	18.56	18.63	492038
2013-04-12	18.49	18.58	18.17	18.23	805220
2013-04-15	18.16	18.23	17.85	17.86	698279
2013-04-16	17.92	18.14	17.78	18.13	437944
2013-04-17	18.07	18.07	17.74	18.00	711267
2013-04-18	18.00	18.03	17.76	18.01	713351
2013-04-19	18.00	18.00	17.79	17.85	717090
2013-04-22	17.89	18.32	17.70	18.20	931344
2013-04-23	18.26	18.47	18.16	18.44	679929
2013-04-24	18.55	18.56	18.30	18.55	840466
2013-04-25	18.53	18.72	18.53	18.68	565527
2013-04-26	18.64	18.70	18.41	18.63	581378
2013-04-29	18.65	18.68	18.52	18.60	557015
2013-04-30	18.56	18.68	18.48	18.60	558875
2013-05-01	18.62	18.81	18.37	18.38	1008229
2013-05-02	18.88	19.11	18.53	19.05	802897
2013-05-03	19.17	19.40	19.13	19.28	684571
2013-05-06	19.08	19.39	19.03	19.30	800935
2013-05-07	19.30	19.44	19.25	19.39	904522
2013-05-08	19.40	19.56	19.22	19.54	861605
2013-05-09	19.53	19.61	19.25	19.30	446092
2013-05-10	19.32	19.44	19.24	19.36	402392
2013-05-13	19.37	19.46	19.24	19.39	392416
2013-05-14	19.34	19.56	19.32	19.47	460228
2013-05-15	19.38	19.47	19.34	19.42	605819
2013-05-16	19.44	19.50	19.32	19.35	579323
2013-05-17	19.40	19.52	19.33	19.52	423738
2013-05-20	19.46	19.62	19.46	19.51	423521
2013-05-21	19.48	19.65	19.41	19.44	911755
2013-05-22	19.45	19.69	19.21	19.32	1119080
2013-05-23	19.25	19.39	19.12	19.31	289188
2013-05-24	19.21	19.34	18.99	19.33	244583
2013-05-28	19.45	19.72	19.45	19.67	534241
2013-05-29	19.56	19.65	19.41	19.50	463325
2013-05-30	19.52	19.63	19.44	19.53	446941
2013-05-31	19.47	19.62	19.33	19.35	661727
2013-06-03	19.36	19.56	19.28	19.47	868578
2013-06-04	19.47	19.57	19.38	19.45	713248
2013-06-05	19.45	19.49	19.32	19.32	775588
2013-06-06	19.32	19.43	19.25	19.40	772196
2013-06-07	19.41	19.71	19.26	19.69	637428
2013-06-10	19.68	19.72	19.31	19.31	659426
2013-06-11	19.17	19.29	19.05	19.13	514510
2013-06-12	19.15	19.16	18.83	18.90	499875
2013-06-13	18.92	18.99	18.83	18.93	456940
2013-06-14	18.86	18.96	18.76	18.83	476648
2013-06-17	18.86	20.25	18.86	20.09	3250676
2013-06-18	20.06	20.22	19.63	19.64	1488917
2013-06-19	19.69	19.76	19.40	19.42	725443
2013-06-20	19.34	19.35	18.96	18.98	813916
2013-06-21	19.07	19.32	18.71	19.25	3168187
2013-06-24	19.13	19.58	18.91	19.37	868734
2013-06-25	19.46	19.60	19.34	19.39	614050
2013-06-26	19.52	19.69	19.42	19.55	687596
2013-06-27	19.65	19.93	19.56	19.92	1083293
2013-06-28	19.84	19.95	19.24	19.24	2785309
2013-07-01	19.47	20.29	19.46	19.93	1147659
2013-07-02	19.96	20.13	19.64	19.68	830178
2013-07-03	19.66	19.90	19.55	19.78	302365
2013-07-05	19.92	19.92	19.67	19.77	424581
2013-07-08	19.85	20.23	19.83	20.18	744925
2013-07-09	20.34	20.46	20.20	20.33	512063
2013-07-10	20.42	20.49	20.22	20.33	636707
2013-07-11	20.50	20.84	20.50	20.77	522797
2013-07-12	20.86	21.28	20.76	21.19	1020857
2013-07-15	21.20	21.30	20.82	20.90	1727697
2013-07-16	20.85	20.92	20.65	20.71	537629
2013-07-17	20.72	20.82	20.62	20.73	357172
2013-07-18	20.78	20.97	20.71	20.75	348444
2013-07-19	20.71	20.96	20.71	20.94	250912
2013-07-22	20.98	21.19	20.93	21.07	532166
2013-07-23	21.11	21.17	20.80	20.83	503515
2013-07-24	20.88	21.02	20.86	20.97	418862
2013-07-25	20.96	21.07	20.89	21.04	257364
2013-07-26	21.00	21.04	20.49	20.66	551674
2013-07-29	20.67	20.70	20.46	20.61	353328
2013-07-30	20.68	20.82	20.62	20.65	393634
2013-07-31	20.64	20.72	20.36	20.39	327755
2013-08-01	20.43	21.05	20.38	21.04	859900
2013-08-02	21.04	21.16	20.93	21.11	391856
2013-08-05	21.11	21.25	21.04	21.10	394990
2013-08-06	21.13	21.13	20.85	21.07	468259
2013-08-07	20.78	20.78	19.23	19.52	2381651
2013-08-08	19.45	19.63	19.29	19.47	527173
2013-08-09	19.43	19.56	19.28	19.44	867171
2013-08-12	19.47	19.59	19.37	19.39	464197
2013-08-13	19.40	19.53	19.35	19.46	533921
2013-08-14	19.49	19.56	19.36	19.52	285840
2013-08-15	19.37	19.37	18.96	19.11	680843
2013-08-16	19.15	19.37	19.08	19.36	597648
2013-08-19	19.30	19.70	19.30	19.53	1199427
2013-08-20	19.58	19.76	19.58	19.69	467013
2013-08-21	19.65	19.81	19.50	19.61	350976
2013-08-22	19.70	19.90	19.62	19.78	272038
2013-08-23	19.82	19.83	19.64	19.73	225076
2013-08-26	19.70	19.72	19.46	19.53	314525
2013-08-27	19.35	19.39	19.05	19.10	483371
2013-08-28	19.06	19.26	18.89	19.16	293969
2013-08-29	19.13	19.47	19.11	19.40	354756
2013-08-30	19.39	19.45	19.17	19.25	336378
2013-09-03	19.42	19.69	19.29	19.61	1178065
2013-09-04	19.60	19.67	19.44	19.59	575750
2013-09-05	19.57	19.72	19.47	19.53	501174
2013-09-06	19.60	19.69	19.38	19.60	340820
2013-09-09	19.34	19.65	19.22	19.50	725396
2013-09-10	19.55	19.73	19.33	19.47	1323086
2013-09-11	19.41	19.64	19.38	19.63	713445
2013-09-12	19.60	19.83	19.54	19.56	641006
2013-09-13	19.62	19.69	19.33	19.37	421399
2013-09-16	19.50	19.67	19.49	19.57	555221
2013-09-17	19.53	19.77	19.45	19.77	335184
2013-09-18	19.81	19.87	19.54	19.67	416431
2013-09-19	19.75	19.80	19.66	19.73	411270
2013-09-20	19.71	19.77	19.16	19.19	1754305
2013-09-23	19.17	19.29	19.12	19.21	1118645
2013-09-24	19.26	19.29	19.07	19.12	704002
2013-09-25	19.10	19.24	19.00	19.19	708754
2013-09-26	19.20	19.29	19.12	19.20	415558
2013-09-27	19.08	19.22	19.06	19.09	393774
2013-09-30	18.97	19.10	18.85	18.88	850381
2013-10-01	18.87	19.22	18.87	19.22	526976
2013-10-02	19.03	19.14	18.83	19.12	395214
2013-10-03	19.13	19.17	18.85	18.95	507650
2013-10-04	19.00	19.17	19.00	19.12	549099
2013-10-07	19.09	19.29	18.97	19.16	1128815
2013-10-08	19.10	19.17	18.99	19.04	829234
2013-10-09	19.06	19.15	18.92	18.96	564857
2013-10-10	19.11	19.33	19.11	19.28	371820
2013-10-11	19.30	19.50	19.26	19.46	219279
2013-10-14	19.37	19.57	19.27	19.44	310033
2013-10-15	19.39	19.48	19.28	19.30	438735
2013-10-16	19.35	19.60	19.31	19.50	718871
2013-10-17	19.47	19.76	19.37	19.75	246147
2013-10-18	19.91	19.91	19.73	19.80	297411
2013-10-21	19.76	19.99	19.72	19.89	362442
2013-10-22	19.94	20.08	19.85	20.03	275421
2013-10-23	19.97	20.10	19.80	19.99	264511
2013-10-24	19.97	20.16	19.91	20.10	245196
2013-10-25	20.16	20.19	20.00	20.06	296587
2013-10-28	20.05	20.25	19.95	20.18	705510
2013-10-29	20.23	20.36	20.09	20.13	398558
2013-10-30	20.13	20.30	20.07	20.25	717910
2013-10-31	20.27	20.27	19.81	19.83	464250
2013-11-01	19.83	20.08	19.79	19.87	452545
2013-11-04	19.98	20.15	19.88	19.98	465784
2013-11-05	19.95	20.06	19.84	19.92	555660
2013-11-06	19.93	20.30	19.86	20.01	990257
2013-11-07	18.00	18.78	17.51	18.23	2813544
2013-11-08	18.25	18.41	17.78	17.80	963734
2013-11-11	17.86	18.07	17.77	17.94	1895839
2013-11-12	17.90	18.01	17.78	17.95	713545
2013-11-13	18.10	18.21	17.83	18.11	1189588
2013-11-14	18.19	18.34	18.07	18.10	765553
2013-11-15	18.19	18.35	18.15	18.26	421182
2013-11-18	18.28	18.53	18.13	18.18	824705
2013-11-19	18.25	18.37	17.97	18.08	1117847
2013-11-20	18.07	18.18	17.92	18.00	511385
2013-11-21	18.00	18.11	17.79	17.87	590869
2013-11-22	17.88	18.07	17.84	18.02	396363
2013-11-25	18.03	18.17	17.96	18.12	533305
2013-11-26	18.15	18.17	17.89	17.89	4987290
2013-11-27	17.90	17.92	17.62	17.89	690027
2013-11-29	17.92	17.98	17.82	17.90	297649
2013-12-02	17.90	18.09	17.80	17.99	2543308
2013-12-03	17.95	18.17	17.90	18.16	1220543
2013-12-04	18.12	18.24	17.96	18.23	1586849
2013-12-05	18.18	18.22	17.98	18.02	387691
2013-12-06	18.11	18.32	18.04	18.31	720080
2013-12-09	18.28	18.40	18.14	18.36	570498
2013-12-10	18.36	18.38	18.27	18.31	655399
2013-12-11	18.33	18.34	18.11	18.12	559240
2013-12-12	18.06	18.15	17.92	17.97	744508
2013-12-13	17.96	18.00	17.58	17.60	902712
2013-12-16	17.60	17.70	17.50	17.50	1563831
2013-12-17	17.52	17.54	17.10	17.20	7238164
2013-12-18	17.27	17.44	17.08	17.40	2161737
2013-12-19	17.39	17.60	17.37	17.41	1462370
2013-12-20	17.25	17.89	17.08	17.72	2486326
2013-12-23	17.85	17.95	17.75	17.78	915884
2013-12-24	17.85	18.02	17.78	17.97	434968
2013-12-26	18.09	18.25	17.99	18.03	941382
2013-12-27	17.70	18.18	17.70	18.03	812522
2013-12-30	18.05	18.34	17.97	18.29	567623
2013-12-31	18.41	18.56	18.31	18.37	894615
2014-01-02	18.35	18.37	18.07	18.23	1672106
2014-01-03	18.30	18.30	17.81	17.92	1313736
2014-01-06	17.94	18.05	17.72	18.05	1684250
2014-01-07	18.07	18.14	17.97	18.01	1084880
2014-01-08	18.01	18.15	17.94	18.04	546519
2014-01-09	18.11	18.14	17.96	18.00	575437
2014-01-10	18.01	18.10	17.97	18.04	827919
2014-01-13	17.94	18.20	17.94	18.05	995457
2014-01-14	18.04	18.27	18.04	18.18	653414
2014-01-15	18.20	18.29	18.15	18.25	551641
2014-01-16	18.19	18.20	18.08	18.09	423636
2014-01-17	18.09	18.16	17.96	18.12	1138200
2014-01-21	18.17	18.21	17.97	18.00	1194190
2014-01-22	18.06	18.11	17.43	17.45	1183451
2014-01-23	16.46	17.08	16.11	16.95	2767835
2014-01-24	16.80	16.80	16.53	16.69	1034171
2014-01-27	16.76	16.77	16.57	16.58	710915
2014-01-28	16.59	16.85	16.54	16.84	1021546
2014-01-29	16.77	16.94	16.71	16.88	1242517
2014-01-30	16.99	17.09	16.96	17.02	1865273
2014-01-31	16.92	17.11	16.85	16.97	1726671
2014-02-03	17.00	17.10	16.83	16.97	2466242
2014-02-04	16.89	17.04	16.79	16.96	1615806
2014-02-05	16.88	17.17	16.72	17.04	1400153
2014-02-06	17.05	17.25	17.05	17.23	892519
2014-02-07	14.10	15.50	13.68	14.28	23192980
2014-02-10	14.48	14.75	14.31	14.50	6177804
2014-02-11	14.51	14.65	14.47	14.53	3982374
2014-02-12	14.60	14.70	14.51	14.61	1996712
2014-02-13	14.56	15.02	14.54	14.97	1906247
2014-02-14	14.94	15.13	14.93	15.09	1802103
2014-02-18	15.08	15.15	14.97	15.11	1583902
2014-02-19	15.40	15.49	15.10	15.30	2449438
2014-02-20	15.52	15.58	15.24	15.44	1479948
2014-02-21	15.45	15.61	15.36	15.50	643043
2014-02-24	15.78	16.03	15.72	16.00	1985263
2014-02-25	15.98	16.36	15.85	16.36	2118713
2014-02-26	16.29	16.33	16.07	16.18	1802973
2014-02-27	16.31	16.36	16.04	16.35	1421737
2014-02-28	16.25	16.69	16.25	16.68	1992661
2014-03-03	16.55	16.58	16.28	16.55	4143552
2014-03-04	16.60	17.04	16.59	16.75	2210753
2014-03-05	16.70	16.79	16.60	16.71	3005738
2014-03-06	17.40	17.50	17.30	17.30	3064394
2014-03-07	17.53	17.54	17.29	17.37	1304507
2014-03-10	17.38	17.54	17.13	17.23	2030868
2014-03-11	17.28	17.37	17.23	17.34	2126558
2014-03-12	17.31	17.33	17.19	17.25	1275166
2014-03-13	17.35	17.35	16.95	16.97	3137401
2014-03-14	16.97	17.04	16.85	16.98	2234034
2014-03-17	17.00	17.22	17.00	17.12	1503604
2014-03-18	17.17	17.46	17.16	17.41	2081991
2014-03-19	17.45	17.50	17.35	17.42	1050461
2014-03-20	17.42	17.49	17.27	17.32	1740529
2014-03-21	17.42	17.48	17.19	17.23	2238835
2014-03-24	17.33	17.38	17.20	17.29	1029237
2014-03-25	17.30	17.34	17.15	17.16	1750358
2014-03-26	17.20	17.28	17.05	17.09	1350585
2014-03-27	17.09	17.13	16.89	16.93	2082088
2014-03-28	17.01	17.18	16.94	17.18	4083292
2014-03-31	17.23	17.44	17.21	17.42	2592866
2014-04-01	17.47	17.56	17.38	17.55	3151843
2014-04-02	17.58	17.73	17.51	17.66	2259951
2014-04-03	17.59	17.74	17.40	17.48	1476155
2014-04-04	17.52	17.59	17.38	17.38	831834
2014-04-07	17.38	17.38	17.11	17.19	714127
2014-04-08	17.43	17.43	17.02	17.24	723717
2014-04-09	17.32	17.52	17.20	17.46	874312
2014-04-10	17.51	17.61	17.20	17.25	1252413
2014-04-11	17.19	17.28	16.88	16.94	1277734
2014-04-14	17.02	17.11	16.91	17.06	650900
2014-04-15	17.18	17.20	16.77	17.11	1077142
2014-04-16	17.17	17.30	17.02	17.07	711979
2014-04-17	17.05	17.32	17.01	17.31	375729
2014-04-21	17.31	17.48	17.12	17.13	413339
2014-04-22	17.13	17.22	16.98	17.20	474467
2014-04-23	17.27	17.29	17.14	17.16	579722
2014-04-24	17.22	17.22	16.99	17.03	526648
2014-04-25	16.97	17.00	16.62	16.73	657097
2014-04-28	16.88	16.92	16.55	16.78	605604
2014-04-29	16.71	16.91	16.63	16.89	545319
2014-04-30	16.91	16.99	16.74	16.86	561419
2014-05-01	16.87	17.03	16.76	16.89	393955
2014-05-02	16.94	17.28	16.87	17.18	678176
2014-05-05	17.11	17.11	16.88	16.95	639219
2014-05-06	17.00	17.50	15.74	16.04	1929095
2014-05-07	16.10	16.48	16.00	16.47	664510
2014-05-08	16.40	16.69	16.39	16.44	382510
2014-05-09	16.41	16.60	16.25	16.55	454653
2014-05-12	16.65	16.98	16.64	16.94	532958
2014-05-13	16.98	17.08	16.86	17.05	782929
2014-05-14	17.04	17.25	17.02	17.23	918902
2014-05-15	17.21	17.30	17.03	17.17	950682
2014-05-16	17.19	17.35	17.16	17.27	562845
2014-05-19	17.28	17.40	17.16	17.30	385327
2014-05-20	17.25	17.28	17.13	17.21	351707
2014-05-21	17.23	17.27	17.10	17.17	535443
2014-05-22	17.14	17.26	17.13	17.13	366242
2014-05-23	17.13	17.25	17.09	17.20	813069
2014-05-27	17.27	17.27	17.06	17.13	751668
2014-05-28	17.09	17.16	16.76	16.89	704742
2014-05-29	16.89	16.94	16.74	16.85	564248
2014-05-30	16.77	16.99	16.67	16.85	1249730
2014-06-02	16.84	16.93	16.73	16.85	1091196
2014-06-03	16.77	17.09	16.68	16.94	748660
2014-06-04	16.87	17.07	16.84	16.92	532312
2014-06-05	16.90	17.04	16.88	16.97	450850
2014-06-06	17.07	17.07	16.89	16.98	582531
2014-06-09	16.83	17.17	16.78	17.07	1826043
2014-06-10	17.06	17.16	16.92	16.97	793962
2014-06-11	16.92	17.23	16.89	17.15	560429
2014-06-12	17.09	17.20	17.00	17.07	583187
2014-06-13	17.10	17.17	16.89	17.03	595427
2014-06-16	17.04	17.25	17.04	17.22	611914
2014-06-17	17.25	17.34	17.15	17.27	491912
2014-06-18	17.17	17.37	17.17	17.31	546263
2014-06-19	17.35	17.40	17.02	17.11	645205
2014-06-20	17.11	17.30	17.07	17.30	2267165
2014-06-23	17.34	17.40	17.24	17.31	604789
2014-06-24	17.26	17.37	17.20	17.24	502118
2014-06-25	17.18	17.27	17.17	17.23	530131
2014-06-26	17.21	17.26	17.17	17.23	340076
2014-06-27	17.20	17.48	17.12	17.39	2354743
2014-06-30	17.40	17.59	17.34	17.53	804188
2014-07-01	17.61	17.92	17.61	17.85	704552
2014-07-02	17.92	18.09	17.82	17.92	1012166
2014-07-03	17.98	18.07	17.91	18.05	1375864
2014-07-07	17.96	18.03	17.86	17.95	950765
2014-07-08	17.95	18.14	17.87	18.05	949127
2014-07-09	18.07	18.16	17.95	18.05	673796
2014-07-10	17.89	18.05	17.80	18.00	748721
2014-07-11	18.00	18.04	17.93	18.00	440095
2014-07-14	18.02	18.19	17.99	18.12	450787
2014-07-15	18.13	18.18	17.94	18.05	710842
2014-07-16	18.11	18.15	17.92	18.10	463891
2014-07-17	18.08	18.23	17.96	17.98	908923
2014-07-18	17.97	18.17	17.91	18.04	814115
2014-07-21	17.98	18.16	17.85	18.05	947836
2014-07-22	18.15	18.30	18.12	18.27	840354
2014-07-23	17.93	18.30	17.93	18.24	536872
2014-07-24	18.25	18.42	18.17	18.24	818286
2014-07-25	18.13	18.19	17.96	17.98	625475
2014-07-28	18.00	18.01	17.71	17.71	891626
2014-07-29	17.73	17.83	17.59	17.64	720610
2014-07-30	17.66	17.72	17.57	17.63	1608197
2014-07-31	17.61	17.69	17.45	17.60	1045084
2014-08-01	17.68	17.94	17.46	17.51	805201
2014-08-04	17.50	17.60	17.37	17.49	600184
2014-08-05	17.39	17.42	17.21	17.21	454854
2014-08-06	17.05	17.17	17.02	17.05	392061
2014-08-07	17.10	17.15	16.80	16.86	623310
2014-08-08	16.83	17.01	16.78	17.01	341317
2014-08-11	17.08	17.31	17.07	17.24	252618
2014-08-12	17.22	17.35	17.18	17.26	358603
2014-08-13	17.32	17.47	17.25	17.47	514693
2014-08-14	17.45	17.71	17.45	17.69	457854
2014-08-15	17.75	17.82	17.56	17.61	633251
2014-08-18	17.67	17.86	17.67	17.78	358245
2014-08-19	17.87	17.90	17.79	17.88	261541
2014-08-20	17.83	17.88	17.74	17.80	261790
2014-08-21	17.84	18.02	17.71	17.95	692419
2014-08-22	17.91	17.98	17.61	17.80	263459
2014-08-25	17.91	18.04	17.56	17.61	425257
2014-08-26	17.64	17.80	17.55	17.62	425599
2014-08-27	17.59	17.65	17.46	17.50	487160
2014-08-28	17.50	17.51	17.34	17.36	384697
2014-08-29	17.43	17.47	17.21	17.40	456751
2014-09-02	17.40	17.75	17.37	17.53	378228
2014-09-03	17.62	17.72	17.46	17.49	378387
2014-09-04	17.54	17.56	17.41	17.43	302345
2014-09-05	17.38	17.51	17.30	17.34	331927
2014-09-08	17.31	17.40	17.12	17.18	257180
2014-09-09	17.21	17.21	16.98	17.00	315731
2014-09-10	17.02	17.19	16.97	17.05	244898
2014-09-11	17.00	17.18	16.98	17.00	848102
2014-09-12	17.02	17.21	16.98	17.18	408626
2014-09-15	17.21	17.27	17.00	17.10	479703
2014-09-16	17.09	17.11	16.91	17.00	395162
2014-09-17	17.00	17.15	16.86	17.06	506944
2014-09-18	17.09	17.35	17.09	17.29	523311
2014-09-19	17.37	17.40	17.22	17.30	1222964
2014-09-22	17.31	17.31	17.10	17.27	383070
2014-09-23	17.26	17.26	17.00	17.06	554845
2014-09-24	17.02	17.03	16.85	16.96	328388
2014-09-25	16.91	16.91	16.69	16.73	387074
2014-09-26	16.73	16.81	16.66	16.72	368516
2014-09-29	16.30	16.59	16.30	16.40	659648
2014-09-30	16.38	16.50	16.31	16.32	505109
2014-10-01	16.29	16.31	16.10	16.14	253811
2014-10-02	16.14	16.23	15.90	16.06	372004
2014-10-03	16.20	16.33	16.12	16.31	620739
2014-10-06	16.31	16.40	16.20	16.36	392716
2014-10-07	16.36	16.39	16.24	16.26	591678
2014-10-08	16.23	16.39	16.21	16.38	415751
2014-10-09	16.32	16.40	16.19	16.29	407385
2014-10-10	16.23	16.34	16.05	16.11	400126
2014-10-13	16.20	16.37	16.06	16.11	414246
2014-10-14	16.13	16.28	16.06	16.19	560742
2014-10-15	16.09	16.23	15.89	16.14	411926
2014-10-16	15.96	16.08	15.70	15.81	699473
2014-10-17	15.90	15.97	15.72	15.82	954056
2014-10-20	15.78	15.98	15.78	15.94	884864
2014-10-21	16.02	16.52	15.97	16.51	390210
2014-10-22	16.51	16.75	16.49	16.61	1060806
2014-10-23	16.75	16.86	16.74	16.76	416811
2014-10-24	16.74	17.06	16.71	16.98	403891
2014-10-27	16.89	16.95	16.79	16.82	327709
2014-10-28	16.86	17.05	16.79	16.97	690394
2014-10-29	17.40	17.48	17.01	17.20	838383
2014-10-30	17.20	17.41	17.14	17.33	338208
2014-10-31	17.45	17.60	17.36	17.55	373412
2014-11-03	17.66	17.67	17.30	17.38	462528
2014-11-04	17.35	17.45	17.29	17.43	440454
2014-11-05	17.47	17.52	17.39	17.49	454782
2014-11-06	17.44	17.93	17.25	17.92	907689
2014-11-07	17.85	17.90	17.73	17.76	925076
2014-11-10	17.75	17.95	17.71	17.93	413270
2014-11-11	17.97	18.11	17.80	18.03	521758
2014-11-12	17.99	18.10	17.77	17.91	311543
2014-11-13	17.87	17.96	17.81	17.81	50404
2014-11-14	17.86	17.94	17.80	17.88	561531
2014-11-17	17.88	18.01	17.81	17.94	656095
2014-11-18	17.99	18.12	17.89	17.91	844651
2014-11-19	17.86	17.96	17.69	17.72	332977
2014-11-20	17.67	17.80	17.67	17.73	319430
2014-11-21	17.88	17.98	17.75	17.85	307137
2014-11-24	17.92	17.98	17.82	17.85	390805
2014-11-25	17.83	17.97	17.65	17.75	624970
2014-11-26	17.76	18.07	17.74	18.00	492553
2014-11-28	18.03	18.34	17.98	18.02	420094
2014-12-01	17.90	18.59	17.84	18.21	1054686
2014-12-02	18.15	18.23	17.97	18.09	413838
2014-12-03	18.02	18.45	17.92	18.27	592429
2014-12-04	18.27	18.65	18.22	18.60	692066
2014-12-05	18.60	18.84	18.42	18.76	1436096
2014-12-08	18.77	18.89	18.48	18.52	1496999
2014-12-09	18.42	18.62	18.27	18.51	953463
2014-12-10	18.51	18.58	18.18	18.18	853724
2014-12-11	18.52	18.85	18.45	18.62	816268
2014-12-12	18.52	18.61	17.98	17.98	526696
2014-12-15	18.01	18.09	17.80	17.84	609511
2014-12-16	17.74	18.14	17.68	18.01	639623
2014-12-17	18.07	18.61	17.91	18.54	850548
2014-12-18	18.74	19.06	18.66	19.04	731680
2014-12-19	19.02	19.02	18.86	18.90	968768
2014-12-22	18.97	19.17	18.92	19.07	482212
2014-12-23	19.12	19.39	19.07	19.18	558975
2014-12-24	19.16	19.30	19.11	19.18	184755
2014-12-26	19.19	19.29	19.04	19.05	171682
2014-12-29	19.08	19.31	19.02	19.30	277811
2014-12-30	19.19	19.31	19.12	19.21	217785
2014-12-31	19.20	19.32	18.88	18.93	528267
2015-01-02	19.04	19.17	18.75	18.90	259285
2015-01-05	18.77	18.99	18.51	18.87	836058
2015-01-06	18.85	19.14	18.82	19.09	827212
2015-01-07	19.20	19.23	18.92	19.20	956535
2015-01-08	19.43	19.70	19.34	19.66	513003
2015-01-09	19.76	19.82	19.55	19.70	522073
2015-01-12	19.65	19.95	19.53	19.95	791464
2015-01-13	20.01	20.17	19.83	20.03	988116
2015-01-14	19.80	20.11	19.80	20.04	561543
2015-01-15	20.21	20.21	19.97	20.19	794479
2015-01-16	20.19	20.37	20.00	20.35	630903
2015-01-20	20.33	20.61	20.26	20.57	635893
2015-01-21	20.55	20.56	20.33	20.50	565391
2015-01-22	20.55	20.67	20.41	20.62	436081
2015-01-23	20.60	20.65	20.45	20.50	309767
2015-01-26	20.52	20.52	20.09	20.32	903236
2015-01-27	20.14	20.32	19.99	20.22	977204
2015-01-28	20.38	20.41	20.12	20.20	327790
2015-01-29	20.23	20.40	20.04	20.38	528181
2015-01-30	20.29	20.35	19.99	20.07	908030
2015-02-02	20.05	20.26	19.95	20.23	573589
2015-02-03	20.35	20.51	20.22	20.50	388841
2015-02-04	20.48	20.65	20.40	20.50	645244
2015-02-05	20.93	21.52	20.85	21.51	1065566
2015-02-06	21.55	21.85	21.49	21.57	410437
2015-02-09	21.00	21.43	20.95	21.03	744822
2015-02-10	21.08	21.28	21.03	21.25	390712
2015-02-11	21.25	21.50	21.24	21.42	550638
2015-02-12	21.43	21.72	21.26	21.57	630315
2015-02-13	21.56	21.63	21.39	21.48	410416
2015-02-17	21.45	21.68	21.41	21.68	416851
2015-02-18	21.68	22.03	21.59	22.01	716340
2015-02-19	21.91	22.03	21.68	21.77	1166311
2015-02-20	21.65	21.90	21.60	21.89	579490
2015-02-23	21.82	22.00	21.75	21.99	421595
2015-02-24	21.99	22.15	21.92	22.05	445307
2015-02-25	22.15	22.25	21.98	22.16	371717
2015-02-26	22.20	22.33	22.09	22.19	421425
2015-02-27	22.48	22.48	22.15	22.22	467304
2015-03-02	22.30	22.77	22.27	22.67	855519
2015-03-03	22.57	22.64	22.38	22.59	595026
2015-03-04	22.58	22.62	22.24	22.28	662275
2015-03-05	22.28	22.45	22.13	22.35	437770
2015-03-06	22.20	22.33	22.05	22.13	529731
2015-03-09	22.17	22.82	22.05	22.77	826136
2015-03-10	22.59	22.59	22.29	22.39	566299
2015-03-11	22.39	22.55	22.17	22.26	408704
2015-03-12	22.30	22.49	22.30	22.41	378356
2015-03-13	22.37	22.66	22.31	22.64	619010
2015-03-16	22.70	23.74	22.59	23.71	1291471
2015-03-17	23.72	23.76	23.39	23.60	1481648
2015-03-18	23.56	23.77	23.48	23.71	1223967
2015-03-19	23.74	23.80	23.66	23.67	678028
2015-03-20	23.76	23.82	23.65	23.69	1971201
2015-03-23	23.64	23.78	23.64	23.76	506359
2015-03-24	23.79	23.80	23.50	23.52	591861
2015-03-25	23.52	23.53	22.97	22.98	394231
2015-03-26	22.90	23.00	22.69	22.82	662594
2015-03-27	22.86	23.08	22.70	23.03	325032
2015-03-30	23.11	23.49	23.11	23.42	324972
2015-03-31	23.35	23.45	23.17	23.25	413899
2015-04-01	23.16	23.27	22.89	22.98	485235
2015-04-02	23.03	23.23	23.02	23.16	499554
2015-04-06	22.99	23.26	22.86	22.94	905910
2015-04-07	22.91	23.06	22.71	22.72	572063
2015-04-08	22.72	23.06	22.72	22.88	609174
2015-04-09	22.88	23.02	22.54	22.57	728085
2015-04-10	22.60	22.77	22.52	22.75	1546059
2015-04-13	22.70	22.98	22.65	22.69	509818
2015-04-14	22.65	22.88	22.46	22.54	450505
2015-04-15	22.58	22.74	22.45	22.48	330223
2015-04-16	22.38	22.60	22.30	22.53	503073
2015-04-17	22.43	22.43	22.15	22.16	583865
2015-04-20	22.21	22.49	22.21	22.25	1537558
2015-04-21	22.32	22.45	22.26	22.33	597429
2015-04-22	22.40	22.58	22.25	22.57	1164802
2015-04-23	22.48	22.64	22.44	22.48	945734
2015-04-24	22.50	22.50	22.18	22.29	422867
2015-04-27	22.29	22.34	21.94	22.01	791411
2015-04-28	21.95	22.30	21.95	22.20	619213
2015-04-29	22.20	22.34	21.99	22.16	738890
2015-04-30	22.08	22.23	21.84	21.86	544709
2015-05-01	21.78	22.47	21.73	22.17	578715
2015-05-04	22.27	22.66	22.20	22.63	780085
2015-05-05	22.76	22.79	22.18	22.20	585876
2015-05-06	22.32	22.34	21.90	21.94	264969
2015-05-07	21.94	22.64	21.86	22.57	712756
2015-05-08	22.77	22.98	22.60	22.67	1292000
2015-05-11	22.63	22.92	22.59	22.74	452193
2015-05-12	22.67	22.87	22.53	22.76	353636
2015-05-13	22.79	23.07	22.76	22.97	500663
2015-05-14	23.11	23.18	22.91	23.15	374374
2015-05-15	23.20	23.25	23.03	23.21	301431
2015-05-18	23.13	23.35	22.95	23.31	345709
2015-05-19	23.28	23.37	23.21	23.29	402309
2015-05-20	23.28	23.36	23.19	23.24	348131
2015-05-21	23.31	23.31	22.96	23.00	432247
2015-05-22	22.92	23.01	22.84	22.86	299689
2015-05-26	22.74	22.82	22.46	22.56	716336
2015-05-27	22.59	22.75	22.54	22.67	654019
2015-05-28	22.61	22.80	22.53	22.57	427820
2015-05-29	22.54	22.60	22.37	22.49	537739
2015-06-01	22.60	22.87	22.43	22.79	493222
2015-06-02	22.69	22.85	22.44	22.82	427777
2015-06-03	22.80	23.00	22.69	22.90	301004
2015-06-04	22.84	22.95	22.73	22.81	342501
2015-06-05	22.81	22.81	22.46	22.49	463656
2015-06-08	22.52	22.55	22.07	22.09	665630
2015-06-09	22.08	22.11	21.87	21.88	677199
2015-06-10	21.93	22.32	21.93	22.16	699852
2015-06-11	22.25	22.37	22.01	22.04	560935
2015-06-12	21.93	22.09	21.87	21.99	288580
2015-06-15	21.90	21.90	21.51	21.67	428386
2015-06-16	21.63	21.91	21.63	21.84	321106
2015-06-17	21.85	21.90	21.60	21.62	661075
2015-06-18	21.61	21.76	21.58	21.60	700276
2015-06-19	21.64	21.83	21.53	21.80	724527
2015-06-22	21.93	22.14	21.80	21.96	336147
2015-06-23	21.95	22.03	21.75	21.83	552395
2015-06-24	21.85	21.90	21.63	21.65	319925
2015-06-25	21.68	21.77	21.47	21.54	542329
2015-06-26	21.54	21.90	21.47	21.78	2676534
2015-06-29	21.60	21.71	21.41	21.43	590984
2015-06-30	21.59	21.59	21.19	21.33	793936
2015-07-01	21.41	21.63	21.35	21.62	772823
2015-07-02	21.63	21.68	21.40	21.46	616710
2015-07-06	21.31	21.64	21.31	21.63	782098
2015-07-07	21.68	21.75	21.42	21.75	730534
2015-07-08	21.56	21.67	21.34	21.47	800485
2015-07-09	21.67	21.76	21.20	21.22	800878
2015-07-10	21.38	21.63	21.30	21.59	397165
2015-07-13	21.73	21.82	21.64	21.71	379573
2015-07-14	21.74	21.95	21.54	21.79	620806
2015-07-15	21.75	22.14	21.65	22.01	714519
2015-07-16	22.15	22.20	21.93	21.99	425173
2015-07-17	22.00	22.08	21.85	22.01	671403
2015-07-20	22.03	22.07	21.98	22.01	329497
2015-07-21	22.01	22.14	21.88	21.94	504484
2015-07-22	21.94	22.10	21.82	22.03	445173
2015-07-23	22.08	22.10	21.84	21.91	365153
2015-07-24	21.92	21.92	21.71	21.74	330877
2015-07-27	21.64	21.64	21.36	21.51	463144
2015-07-28	21.99	21.99	21.27	21.35	850915
2015-07-29	21.37	21.89	21.32	21.77	830685
2015-07-30	21.33	22.21	21.33	22.03	667076
2015-07-31	22.04	22.38	21.93	22.21	695671
2015-08-03	22.20	22.29	22.07	22.27	604171
2015-08-04	22.24	22.36	22.17	22.25	439640
2015-08-05	22.65	24.04	22.62	23.64	1377271
2015-08-06	23.70	23.70	22.66	22.68	852691
2015-08-07	22.66	22.89	22.47	22.84	728294
2015-08-10	22.90	23.13	22.74	22.75	473762
2015-08-11	22.59	22.97	22.57	22.87	719028
2015-08-12	22.87	22.96	22.48	22.76	381458
2015-08-13	22.84	22.86	22.66	22.74	270863
2015-08-14	22.70	22.81	22.47	22.62	533952
2015-08-17	22.60	22.80	22.32	22.80	439655
2015-08-18	22.82	22.95	22.68	22.70	466280
2015-08-19	22.63	22.90	22.39	22.75	704464
2015-08-20	22.58	22.62	22.36	22.39	515735
2015-08-21	22.27	22.36	22.03	22.05	883538
2015-08-24	21.13	21.95	20.95	21.46	1264337
2015-08-25	22.22	22.39	21.86	21.88	1479061
2015-08-26	22.24	22.84	22.05	22.78	1369149
2015-08-27	22.82	23.24	22.72	23.06	1185651
2015-08-28	22.92	23.44	22.84	23.43	625469
2015-08-31	23.31	23.41	22.89	23.00	569738
2015-09-01	22.65	22.79	22.36	22.45	573104
2015-09-02	22.65	22.77	22.39	22.70	648969
2015-09-03	22.74	22.98	22.56	22.61	674577
2015-09-04	22.37	22.58	22.20	22.33	465503
2015-09-08	22.65	22.94	22.55	22.90	538975
2015-09-09	23.06	23.21	22.80	22.82	459377
2015-09-10	22.77	23.05	22.77	22.93	443845
2015-09-11	22.81	23.05	22.65	22.99	304735
2015-09-14	23.01	23.08	22.82	22.84	367507
2015-09-15	22.97	23.09	22.88	23.00	632790
2015-09-16	22.98	23.35	22.98	23.27	719661
2015-09-17	23.31	23.75	23.30	23.46	605781
2015-09-18	23.17	23.53	23.02	23.12	1130998
2015-09-21	23.25	23.63	23.24	23.47	514524
2015-09-22	23.17	23.42	22.95	23.26	966897
2015-09-23	23.26	23.32	23.14	23.20	466603
2015-09-24	23.10	23.10	22.80	23.01	565585
2015-09-25	23.19	23.38	22.94	23.03	390273
2015-09-28	22.93	22.99	22.54	22.58	488213
2015-09-29	22.57	22.69	22.35	22.50	638871
2015-09-30	22.82	23.70	22.75	23.61	1009124
2015-10-01	23.55	23.80	23.28	23.71	664117
2015-10-02	23.51	23.54	23.08	23.51	889378
2015-10-05	23.56	23.78	23.52	23.66	1086174
2015-10-06	23.68	23.78	23.29	23.42	879544
2015-10-07	23.51	24.08	23.50	24.05	649093
2015-10-08	24.00	24.32	23.83	24.12	767222
2015-10-09	24.15	24.55	24.10	24.43	346030
2015-10-12	24.47	24.47	24.25	24.31	448757
2015-10-13	24.22	24.42	24.18	24.32	501794
2015-10-14	24.32	24.34	23.91	23.94	358834
2015-10-15	23.97	24.20	23.87	23.94	662790
2015-10-16	23.95	24.31	23.84	24.25	590033
2015-10-19	24.18	24.46	23.93	24.00	928431
2015-10-20	23.94	24.07	23.73	24.01	597312
2015-10-21	24.09	24.21	23.50	23.59	633622
2015-10-22	23.68	23.93	23.62	23.78	529746
2015-10-23	23.91	24.32	23.87	24.28	440402
2015-10-26	24.32	24.49	24.16	24.35	359998
2015-10-27	24.29	24.40	23.99	24.10	417514
2015-10-28	24.14	24.86	24.05	24.85	626650
2015-10-29	24.69	24.94	24.66	24.90	654116
2015-10-30	24.93	25.10	24.78	24.78	935961
2015-11-02	24.81	24.98	24.68	24.79	699096
2015-11-03	24.75	24.82	24.59	24.70	360674
2015-11-04	24.73	24.84	24.56	24.84	358728
2015-11-05	25.41	25.87	24.69	24.93	942759
2015-11-06	24.92	25.09	24.70	24.96	574230
2015-11-09	24.92	25.00	24.68	24.97	690828
2015-11-10	24.86	25.31	24.86	25.28	734610
2015-11-11	25.34	25.97	25.23	25.85	981815
2015-11-12	25.75	25.82	25.56	25.64	593249
2015-11-13	25.56	25.57	24.92	24.95	592030
2015-11-16	24.88	25.26	24.87	25.26	589854
2015-11-17	25.38	25.47	25.16	25.21	632358
2015-11-18	25.26	25.27	25.00	25.22	532495
2015-11-19	25.23	25.29	25.00	25.07	637365
2015-11-20	25.17	25.37	25.05	25.31	332484
2015-11-23	25.57	25.78	25.24	25.26	1419325
2015-11-24	25.14	25.33	24.94	25.27	1017456
2015-11-25	25.29	25.38	25.10	25.23	432684
2015-11-27	25.27	25.38	25.14	25.28	358652
2015-11-30	25.34	25.34	25.17	25.20	659758
2015-12-01	25.35	25.48	25.22	25.43	1632238
2015-12-02	25.43	25.84	25.33	25.59	718382
2015-12-03	25.61	25.65	24.76	24.94	621594
2015-12-04	24.98	25.81	24.84	25.75	626935
2015-12-07	25.73	25.87	25.54	25.61	854092
2015-12-08	25.43	25.47	25.20	25.40	658640
2015-12-09	25.29	25.60	25.12	25.26	831866
2015-12-10	25.27	25.44	25.03	25.17	579429
2015-12-11	24.89	24.94	24.51	24.64	657483
2015-12-14	24.64	24.91	24.59	24.90	995050
2015-12-15	25.20	25.22	24.48	24.60	957672
2015-12-16	24.75	24.89	24.34	24.85	2129561
2015-12-17	24.98	25.05	24.34	24.44	1212131
2015-12-18	24.35	24.49	23.94	24.17	2375451
2015-12-21	24.25	24.78	24.21	24.60	1007804
2015-12-22	24.74	24.75	24.24	24.55	743764
2015-12-23	24.59	24.81	24.50	24.70	598942
2015-12-24	24.68	24.94	24.57	24.76	222445
2015-12-28	24.72	24.91	24.54	24.89	537962
2015-12-29	24.96	25.38	24.92	25.37	882636
2015-12-30	25.28	25.48	25.19	25.22	417893
2015-12-31	25.12	25.42	24.98	24.98	468254
2016-01-04	24.68	24.68	23.99	24.20	875158
2016-01-05	24.22	24.67	24.09	24.31	939627
2016-01-06	23.98	24.33	23.82	24.07	614902
2016-01-07	23.55	24.04	23.52	23.64	691018
2016-01-08	23.67	23.78	23.40	23.43	866653
2016-01-11	23.59	23.85	23.42	23.72	756427
2016-01-12	23.93	24.05	23.82	24.02	706632
2016-01-13	24.09	24.09	23.18	23.30	634992
2016-01-14	23.43	23.55	22.99	23.41	960133
2016-01-15	22.85	23.55	22.85	23.42	727047
2016-01-19	23.60	23.80	23.42	23.69	1051360
2016-01-20	23.38	23.92	23.17	23.84	1265926
2016-01-21	23.87	24.02	23.55	23.77	1280470
2016-01-22	24.10	24.11	23.79	24.07	1087784
2016-01-25	24.05	24.18	23.70	23.74	834186
2016-01-26	23.81	24.26	23.76	24.19	723754
2016-01-27	24.15	24.23	23.63	23.73	864387
2016-01-28	24.00	24.03	23.49	23.56	617393
2016-01-29	23.58	24.07	23.55	23.92	1984805
2016-02-01	23.81	24.62	23.81	24.50	870774
2016-02-02	24.31	24.35	23.93	23.99	580723
2016-02-03	24.15	24.17	23.67	24.00	767240
2016-02-04	23.91	24.04	23.72	24.02	661494
2016-02-05	24.98	25.90	24.92	25.30	2123698
2016-02-08	24.74	25.07	24.27	25.01	1036471
2016-02-09	24.73	25.22	24.65	25.04	1225058
2016-02-10	25.09	25.51	25.02	25.04	984266
2016-02-11	24.70	24.84	24.50	24.71	857056
2016-02-12	24.97	25.02	24.71	24.81	1307654
2016-02-16	24.98	25.44	24.84	25.27	1679184
2016-02-17	25.40	25.82	25.15	25.74	1209307
2016-02-18	25.89	26.42	25.89	26.39	1327078
2016-02-19	26.30	26.45	26.01	26.30	954111
2016-02-22	26.50	26.86	26.20	26.32	1264996
2016-02-23	26.32	26.41	25.98	26.03	1598834
2016-02-24	25.82	26.10	25.69	26.07	1148999
2016-02-25	26.23	26.48	25.93	26.47	1008052
2016-02-26	26.57	26.79	26.45	26.53	747272
2016-02-29	26.60	26.64	26.32	26.43	785604
2016-03-01	26.69	26.84	26.47	26.58	1099992
2016-03-02	26.47	26.74	26.35	26.67	1173206
2016-03-03	26.67	26.67	26.67	26.87	614399
2016-03-04	26.87	26.87	26.87	27.08	665997
2016-03-07	26.98	26.99	26.71	26.78	712161
2016-03-08	26.75	26.88	26.45	26.77	784704
2016-03-09	26.85	26.88	26.46	26.66	566311
2016-03-10	26.66	26.66	26.66	26.44	806735
2016-03-11	26.44	26.44	26.44	26.52	801668
2016-03-14	26.59	26.59	26.17	26.35	1111811
2016-03-15	26.35	26.35	26.35	25.95	100
2016-03-16	25.91	26.11	25.61	26.07	956584
2016-03-17	26.07	26.83	26.00	26.71	1037006
2016-03-18	26.77	26.77	26.28	26.32	886038
2016-03-21	26.19	26.42	26.12	26.37	718729
2016-03-22	26.35	26.51	26.19	26.30	587526
2016-03-23	26.27	26.51	26.09	26.35	611467
2016-03-24	26.35	26.35	26.35	26.35	386333
2016-03-28	26.48	26.65	26.25	26.60	1104070
2016-03-29	26.54	27.30	26.54	27.12	962133
2016-03-30	27.25	27.34	27.02	27.06	640066
2016-03-31	27.02	27.36	26.91	27.19	1030617
2016-04-01	27.09	27.67	27.03	27.65	986932
2016-04-04	27.72	27.82	27.38	27.55	537318
2016-04-05	27.55	27.55	27.55	27.25	560828
2016-04-06	27.30	27.65	27.24	27.60	630613
2016-04-07	27.58	27.58	27.03	27.23	754752
2016-04-08	27.33	27.42	26.88	27.27	605444
2016-04-11	27.02	27.40	27.02	27.19	993403
2016-04-12	27.19	27.41	27.09	27.29	737809
2016-04-13	27.41	27.66	27.34	27.60	583382
2016-04-14	27.55	27.67	27.46	27.54	482991
2016-04-15	27.61	28.09	27.49	28.04	811584
2016-04-18	27.87	28.40	27.85	28.28	740205
2016-04-19	28.40	28.50	28.06	28.39	653990
2016-04-20	28.34	28.35	27.98	28.12	508763
2016-04-21	28.09	28.30	27.85	28.23	957414
2016-04-22	28.07	28.24	27.97	28.11	459380
2016-04-25	28.10	28.27	28.05	28.18	400348
2016-04-26	28.23	28.48	28.15	28.19	550415
2016-04-27	28.19	28.41	28.14	28.38	472520
2016-04-28	28.37	28.52	28.22	28.27	336827
2016-04-29	28.21	28.23	27.83	27.89	895300
2016-05-02	27.88	28.12	27.82	28.10	493702
2016-05-03	28.01	28.19	27.53	27.78	970294
2016-05-04	27.63	27.79	27.40	27.72	1121867
2016-05-05	26.76	27.26	26.00	27.01	1727147
2016-05-06	27.02	27.08	26.60	26.92	990267
2016-05-09	26.96	27.41	26.96	27.16	546194
2016-05-10	27.26	27.64	27.21	27.59	583327
2016-05-11	27.46	27.65	27.40	27.45	602000
2016-05-12	27.45	27.61	27.09	27.25	542783
2016-05-13	27.20	27.51	26.82	26.92	973374
2016-05-16	26.95	27.27	26.95	27.08	674402
2016-05-17	27.03	27.08	26.65	26.66	745601
2016-05-18	26.64	27.01	26.50	26.80	472939
2016-05-19	26.67	27.06	26.65	26.91	687066
2016-05-20	27.06	27.37	26.99	27.24	631996
2016-05-23	27.30	27.32	27.11	27.19	404443
2016-05-24	27.26	27.77	27.26	27.69	512543
2016-05-25	27.83	27.93	27.62	27.68	459175
2016-05-26	27.67	27.78	27.66	27.71	460979
2016-05-27	27.74	27.99	27.67	27.91	416147
2016-05-31	27.90	28.24	27.89	28.19	733677
2016-06-01	28.09	28.30	27.94	28.10	771295
2016-06-02	28.01	28.25	28.01	28.23	502290
2016-06-03	28.25	28.35	28.10	28.24	1099771
2016-06-06	28.24	28.31	28.00	28.28	812666
2016-06-07	28.28	28.47	28.10	28.32	621206
2016-06-08	28.39	28.39	28.09	28.19	518771
2016-06-09	28.05	28.29	28.01	28.20	721128
2016-06-10	28.00	28.07	27.79	27.95	443141
2016-06-13	27.82	27.87	27.51	27.55	637287
2016-06-14	27.47	27.64	27.44	27.51	547868
2016-06-15	27.44	27.61	27.17	27.20	964591
2016-06-16	27.09	27.30	27.00	27.18	825640
2016-06-17	27.12	27.12	26.80	26.92	988495
2016-06-20	27.18	27.29	27.03	27.11	619082
2016-06-21	27.24	27.39	27.07	27.07	632977
2016-06-22	27.10	27.32	27.09	27.16	713731
2016-06-23	27.34	27.47	27.06	27.20	737633
2016-06-24	26.33	26.60	26.10	26.22	1201279
2016-06-27	25.95	25.99	25.28	25.41	961139
2016-06-28	25.55	25.85	25.43	25.83	700373
2016-06-29	26.01	26.35	25.87	26.27	687533
2016-06-30	26.30	26.84	26.30	26.84	836619
2016-07-01	26.83	26.93	26.76	26.84	886248
2016-07-05	26.75	26.84	26.54	26.80	701710
2016-07-06	26.73	27.00	26.72	26.87	1093030
2016-07-07	26.86	26.98	26.64	26.73	532174
2016-07-08	26.91	27.17	26.87	27.00	482559
2016-07-11	27.15	27.17	26.94	26.96	503831
2016-07-12	26.97	27.13	26.82	27.00	667237
2016-07-13	27.14	27.32	27.01	27.16	688864
2016-07-14	27.29	27.46	27.04	27.15	666281
2016-07-15	27.09	27.09	26.61	26.70	1127122
2016-07-18	26.32	26.40	25.83	25.93	999846
2016-07-19	25.84	26.24	25.74	26.14	1124512
2016-07-20	26.30	26.55	26.23	26.43	1114392
2016-07-21	26.46	26.56	26.32	26.39	669050
2016-07-22	26.49	26.49	26.28	26.37	618002
2016-07-25	26.36	26.47	26.23	26.28	566250
2016-07-26	26.32	26.71	26.27	26.66	827966
2016-07-27	26.75	27.00	26.50	26.84	1383896
2016-07-28	26.82	27.00	26.72	26.92	953384
2016-07-29	26.88	26.99	26.75	26.77	788463
2016-08-01	26.81	26.81	26.39	26.40	1588317
2016-08-02	26.30	26.41	25.80	26.01	3171442
2016-08-03	25.95	26.26	25.86	26.05	3113425
2016-08-04	25.22	25.40	24.23	24.29	3460200
2016-08-05	24.29	24.73	24.22	24.39	1634246
2016-08-08	24.27	24.34	23.74	24.01	1367761
2016-08-09	23.98	24.13	23.96	24.01	1237390
2016-08-10	23.77	24.19	23.50	24.13	1355721
2016-08-11	24.15	24.31	24.08	24.25	964413
2016-08-12	24.26	24.30	24.07	24.08	662485
2016-08-15	24.04	24.15	23.77	23.79	1382791
2016-08-16	23.70	23.91	23.57	23.81	839806
2016-08-17	23.78	23.84	23.43	23.62	613457
2016-08-18	23.70	23.74	23.47	23.68	581250
2016-08-19	23.64	23.72	23.47	23.61	456489
2016-08-22	23.65	23.88	23.44	23.85	915088
2016-08-23	24.06	24.46	23.96	23.99	943009
2016-08-24	24.00	24.14	23.87	23.92	1152725
2016-08-25	23.92	24.02	23.84	24.00	701292
2016-08-26	24.00	24.33	23.85	23.93	1495886
2016-08-29	23.97	24.13	23.88	23.89	649313
2016-08-30	23.91	23.96	23.75	23.80	835742
2016-08-31	23.80	23.91	23.65	23.66	1096050
2016-09-01	23.66	23.96	23.62	23.87	1183309
2016-09-02	23.99	24.25	23.90	24.13	564808
2016-09-06	24.15	24.22	23.94	24.22	1068527
2016-09-07	24.17	24.36	24.13	24.23	1028238
2016-09-08	24.08	24.35	23.81	23.82	1669710
2016-09-09	23.68	23.80	23.09	23.12	2482656
2016-09-12	23.06	23.48	22.97	23.38	1534632
2016-09-13	23.26	23.40	23.06	23.19	1188459
2016-09-14	23.35	23.54	23.16	23.18	1111100
2016-09-15	23.16	23.25	22.92	23.13	1315056
2016-09-16	23.06	23.06	22.58	22.70	2232890
2016-09-19	22.83	23.26	22.83	23.06	1153230
2016-09-20	23.32	23.63	23.21	23.40	1861341
2016-09-21	23.60	23.72	23.28	23.53	850613
2016-09-22	23.64	23.77	23.62	23.69	506358
2016-09-23	23.58	23.68	23.44	23.48	1038838
2016-09-26	23.34	23.40	23.25	23.34	1267328
2016-09-27	23.29	23.50	23.13	23.40	1125436
2016-09-28	23.42	23.68	23.25	23.63	1237782
2016-09-29	23.51	23.95	23.51	23.81	1501099
2016-09-30	23.84	24.10	23.41	23.95	1768813
2016-10-03	24.01	24.08	23.66	23.85	1563294
2016-10-04	23.84	23.96	23.62	23.64	1159128
2016-10-05	23.79	24.03	23.76	23.91	971335
2016-10-06	23.78	23.90	23.66	23.86	610512
2016-10-07	23.90	23.90	23.68	23.80	1035774
2016-10-10	23.86	24.03	23.85	23.99	633447
2016-10-11	23.89	23.89	23.65	23.79	827423
2016-10-12	23.75	23.91	23.75	23.88	848167
2016-10-13	23.67	23.81	23.58	23.64	604012
2016-10-14	23.67	23.96	23.63	23.66	595935
2016-10-17	23.65	23.77	23.50	23.52	699231
2016-10-18	23.66	23.77	23.62	23.65	540185
2016-10-19	23.70	23.84	23.64	23.65	434601
2016-10-20	23.61	23.70	23.48	23.54	587769
2016-10-21	23.48	23.63	23.34	23.44	722089
2016-10-24	23.52	23.79	23.52	23.74	690694
2016-10-25	23.67	23.86	23.66	23.77	716545
2016-10-26	23.69	24.02	23.69	23.81	650297
2016-10-27	23.80	23.81	23.16	23.19	814304
2016-10-28	23.27	23.49	23.05	23.09	995829
2016-10-31	23.16	23.23	22.93	22.99	1095288
2016-11-01	22.98	23.18	22.85	22.93	1280354
2016-11-02	22.96	23.16	22.73	22.76	1382822
2016-11-03	23.16	23.96	22.67	23.57	1681504
2016-11-04	23.60	23.63	23.40	23.48	1425560
2016-11-07	23.74	23.79	23.32	23.65	993963
2016-11-08	23.59	23.71	23.28	23.42	918479
2016-11-09	23.11	23.29	22.62	23.18	743104
2016-11-10	23.24	23.44	23.06	23.29	718618
2016-11-11	23.16	23.39	23.16	23.25	633971
2016-11-14	23.26	23.63	23.26	23.56	779210
2016-11-15	23.61	23.84	23.61	23.61	1077866
2016-11-16	23.61	23.76	23.45	23.59	629473
2016-11-17	23.77	24.38	23.65	24.34	803909
2016-11-18	24.33	24.41	24.11	24.29	816696
2016-11-21	24.44	24.49	24.16	24.18	510865
2016-11-22	24.14	24.53	24.06	24.48	999986
2016-11-23	24.40	24.49	24.17	24.27	512702
2016-11-25	24.39	24.56	24.28	24.36	530686
2016-11-28	24.37	24.50	24.21	24.25	961562
2016-11-29	24.29	24.39	24.07	24.21	562679
2016-11-30	24.22	24.31	23.90	23.93	709012
2016-12-01	23.91	24.06	23.67	23.74	876630
2016-12-02	23.59	24.00	23.59	23.91	867884
2016-12-05	24.00	24.32	23.99	23.99	518772
2016-12-06	24.04	24.09	23.88	23.90	833606
2016-12-07	23.93	24.25	23.92	24.13	795825
2016-12-08	24.06	24.63	24.06	24.51	2175310
2016-12-09	24.56	24.59	23.96	24.01	868048
2016-12-12	23.90	24.25	23.90	24.15	626084
2016-12-13	24.06	24.62	24.06	24.41	839213
2016-12-14	24.43	24.66	24.01	24.03	917958
2016-12-15	24.13	24.36	24.00	24.12	530910
2016-12-16	24.21	24.26	23.90	24.02	1164527
2016-12-19	24.02	24.21	23.86	24.01	836547
2016-12-20	24.10	24.17	23.87	24.06	1347153
2016-12-21	23.99	24.14	23.93	24.00	802951
2016-12-22	23.93	24.13	23.65	24.06	892270
2016-12-23	24.12	24.29	24.02	24.19	354976
2016-12-27	24.20	24.41	24.08	24.20	192059
2016-12-28	24.27	24.28	24.01	24.11	281656
2016-12-29	24.08	24.35	24.08	24.26	350049
2016-12-30	24.26	24.38	24.15	24.34	392143
2017-01-03	24.50	24.76	24.23	24.43	943974
2017-01-04	24.40	24.68	24.40	24.57	582874
2017-01-05	24.60	24.77	24.48	24.63	423138
2017-01-06	24.64	24.71	24.40	24.65	591003
2017-01-09	24.68	24.79	24.60	24.66	454018
2017-01-10	24.59	24.80	24.48	24.56	591879
2017-01-11	24.45	24.68	24.45	24.64	780230
2017-01-12	24.54	24.85	24.52	24.79	524897
2017-01-13	24.72	24.89	24.66	24.69	355590
2017-01-17	24.67	24.72	24.43	24.56	799445
2017-01-18	24.60	24.69	24.45	24.60	827543
2017-01-19	24.66	24.73	24.12	24.21	869902
2017-01-20	24.16	24.37	24.05	24.07	764641
2017-01-23	24.06	24.18	23.73	23.79	819773
2017-01-24	23.78	24.23	23.65	24.14	793901
2017-01-25	24.15	24.58	24.15	24.54	645496
2017-01-26	24.45	24.65	24.29	24.43	640197
2017-01-27	24.37	24.51	24.30	24.47	843793
2017-01-30	24.26	24.66	23.97	24.65	1442873
2017-01-31	24.61	24.76	24.43	24.68	885998
2017-02-01	24.80	24.82	24.47	24.63	728806
2017-02-02	24.56	24.90	24.45	24.50	866233
2017-02-03	24.55	25.07	24.48	25.02	941635
2017-02-06	24.92	25.23	24.92	25.05	945566
2017-02-07	25.00	25.21	24.96	25.06	854518
2017-02-08	25.12	25.12	24.80	24.81	2333385
2017-02-09	24.80	25.37	24.80	25.20	1089780
2017-02-10	25.62	25.80	23.94	24.46	3479709
2017-02-13	24.30	24.98	23.79	23.84	3831404
2017-02-14	23.73	23.92	23.54	23.77	3427138
2017-02-15	23.78	23.96	23.76	23.91	2578595
2017-02-16	23.80	24.05	23.80	23.97	2030050
2017-02-17	23.95	24.06	23.90	23.97	1674023
2017-02-21	23.99	24.17	23.93	24.06	5183519
2017-02-22	24.04	24.28	24.03	24.26	1359139
2017-02-23	24.33	24.67	24.31	24.57	2171909
2017-02-24	24.50	24.84	24.37	24.84	1322109
2017-02-27	24.81	25.05	24.71	24.72	1076025
2017-02-28	24.78	24.78	24.21	24.24	1688255
2017-03-01	24.39	24.59	24.26	24.35	1943386
2017-03-02	24.33	24.43	24.22	24.30	1368959
2017-03-03	24.40	24.41	24.23	24.27	1001502
2017-03-06	24.13	24.16	24.00	24.05	732715
2017-03-07	24.02	24.15	23.94	23.91	1172849
2017-03-08	23.87	24.20	23.87	24.13	3256823
2017-03-09	24.14	24.20	23.95	23.96	901717
2017-03-10	23.87	24.10	23.82	23.97	1354746
2017-03-13	23.96	24.02	23.62	23.82	1012745
2017-03-14	23.88	23.88	23.74	23.79	810056
2017-03-15	23.84	24.02	23.72	23.99	1060639
2017-03-16	24.07	24.16	23.98	24.14	851703
2017-03-17	24.22	24.48	24.10	24.45	979233
2017-03-20	24.45	24.45	24.17	24.21	940649
2017-03-21	24.24	24.30	24.04	24.16	444683
2017-03-22	24.17	24.32	24.12	24.23	635643
2017-03-23	24.23	24.46	24.14	24.31	611031
2017-03-24	24.32	24.53	24.28	24.30	532241
2017-03-27	24.07	24.31	23.96	24.24	396895
2017-03-28	24.20	24.33	24.16	24.25	597508
2017-03-29	24.24	24.37	24.13	24.32	962555
2017-03-30	24.43	24.75	24.43	24.74	819581
2017-03-31	24.74	24.89	24.65	24.76	718292
2017-04-03	24.74	24.76	23.93	24.00	1319589
2017-04-04	23.91	24.03	23.66	23.76	1640058
2017-04-05	23.90	23.96	23.54	23.55	1176878
2017-04-06	23.55	23.60	23.35	23.37	1128179
2017-04-07	23.36	23.85	23.34	23.83	1792406
2017-04-10	23.87	24.27	23.77	24.20	1791422
2017-04-11	24.14	24.37	24.12	24.34	1315801
2017-04-12	24.34	24.46	23.98	24.02	998708
2017-04-13	23.92	24.03	23.82	23.83	588351
2017-04-17	23.91	23.97	23.68	23.69	951674
2017-04-18	23.64	23.77	23.51	23.74	1514931
2017-04-19	23.80	24.10	23.80	24.10	706395
2017-04-20	24.20	24.35	24.11	24.29	446730
2017-04-21	24.33	24.42	24.19	24.22	822252
2017-04-24	24.43	24.50	24.21	24.25	584946
2017-04-25	24.33	24.47	24.28	24.35	816831
2017-04-26	24.40	24.68	24.35	24.60	684246
2017-04-27	24.59	24.85	24.48	24.57	544073
2017-04-28	24.59	24.59	24.26	24.42	530867
2017-05-01	24.48	24.60	24.38	24.51	475671
2017-05-02	24.51	24.64	24.43	24.55	434203
2017-05-03	24.51	24.63	24.28	24.61	755621
2017-05-04	24.63	25.08	24.55	25.07	999855
2017-05-05	25.24	25.47	24.77	25.03	1021713
2017-05-08	25.05	25.80	25.05	25.54	1718708
2017-05-09	25.54	25.72	25.32	25.53	1095525
2017-05-10	25.48	25.67	25.45	25.52	747848
2017-05-11	25.47	25.62	25.38	25.57	783305
2017-05-12	25.52	25.61	25.36	25.56	718627
2017-05-15	25.58	26.01	25.56	26.01	944271
2017-05-16	26.06	26.17	26.01	26.12	1053495
2017-05-17	25.95	26.39	25.85	26.26	1411960
2017-05-18	26.20	26.43	26.09	26.38	1400114
2017-05-19	26.47	26.62	26.36	26.51	1192862
2017-05-22	26.54	26.81	26.47	26.80	1329587
2017-05-23	26.85	27.20	26.77	26.82	1383286
2017-05-24	26.83	27.11	26.76	27.04	948159
2017-05-25	27.13	27.24	26.98	27.07	785642
2017-05-26	27.04	27.20	26.98	27.13	668631
2017-05-30	27.19	27.34	27.11	27.26	719130
2017-05-31	27.30	27.45	27.16	27.32	761727
2017-06-01	27.42	27.72	27.35	27.69	795392
2017-06-02	27.71	27.82	27.54	27.59	711150
2017-06-05	27.58	27.63	27.47	27.52	648891
2017-06-06	27.46	27.62	27.25	27.26	1323873
2017-06-07	27.28	27.54	27.16	27.39	772844
2017-06-08	27.31	27.34	27.02	27.24	695746
2017-06-09	27.23	27.28	26.96	27.09	722762
2017-06-12	27.07	27.18	26.86	27.13	1068655
2017-06-13	27.17	27.53	27.01	27.45	1165817
2017-06-14	27.47	27.56	27.25	27.34	813952
2017-06-15	27.21	27.56	27.15	27.50	889629
2017-06-16	27.47	27.47	26.83	27.05	1501471
2017-06-19	26.95	27.32	26.95	27.25	1048727
2017-06-20	27.14	27.31	27.01	27.25	839021
2017-06-21	27.29	27.44	27.21	27.29	656436
2017-06-22	27.23	27.53	27.21	27.47	922577
2017-06-23	27.40	27.74	27.37	27.72	1029792
2017-06-26	27.74	28.10	27.72	28.01	1113809
2017-06-27	28.01	28.18	27.84	27.84	991886
2017-06-28	27.91	28.27	27.88	28.16	860906
2017-06-29	28.16	28.19	27.69	27.89	736911
2017-06-30	27.92	27.99	27.76	27.83	646679
2017-07-03	27.85	28.16	27.82	27.88	519414
2017-07-05	27.88	28.06	27.69	27.77	797203
2017-07-06	27.63	27.74	27.46	27.50	1540879
2017-07-07	27.62	27.69	27.53	27.58	637342
2017-07-10	27.58	27.70	27.33	27.39	928628
2017-07-11	27.40	27.71	27.39	27.61	652667
2017-07-12	27.71	27.97	27.69	27.79	431004
2017-07-13	27.89	27.96	27.72	27.77	561286
2017-07-14	27.76	27.99	27.75	27.90	393590
2017-07-17	27.89	28.11	27.83	28.01	513686
2017-07-18	28.00	28.05	27.87	28.04	603851
2017-07-19	28.04	28.32	28.01	28.24	336702
2017-07-20	28.23	28.70	28.17	28.50	609352
2017-07-21	28.49	28.76	28.39	28.61	554825
2017-07-24	28.61	28.81	28.55	28.66	854385
2017-07-25	28.71	28.89	28.59	28.74	632676
2017-07-26	28.73	29.00	28.71	28.93	517236
2017-07-27	28.96	29.12	28.72	28.89	620055
2017-07-28	28.85	28.92	28.71	28.85	372293
2017-07-31	28.89	29.10	28.82	29.00	450555
2017-08-01	29.15	29.22	28.90	29.14	619661
2017-08-02	29.11	29.18	28.85	28.87	1064283
2017-08-03	29.36	31.93	29.00	29.99	3813308
2017-08-04	30.00	30.14	29.29	29.36	913991
2017-08-07	29.42	29.65	29.30	29.47	530113
2017-08-08	29.47	29.80	29.47	29.71	608182
2017-08-09	29.63	29.69	29.37	29.50	876831
2017-08-10	29.40	29.57	29.28	29.40	1218259
2017-08-11	29.22	29.50	29.01	29.32	1266004
2017-08-14	29.51	29.63	29.33	29.43	917328
2017-08-15	28.29	28.96	28.25	28.55	4340595
2017-08-16	28.71	28.99	28.64	28.71	1678226
2017-08-17	28.74	28.91	28.54	28.54	1307635
2017-08-18	28.48	28.69	28.31	28.49	759852
2017-08-21	28.45	28.60	28.29	28.42	737134
2017-08-22	28.52	28.65	28.36	28.60	1053762
2017-08-23	28.46	28.60	28.26	28.34	1095467
2017-08-24	28.48	28.55	28.22	28.34	968100
2017-08-25	28.41	28.53	28.33	28.39	753941
2017-08-28	28.44	28.47	28.25	28.31	786548
2017-08-29	28.16	28.40	28.11	28.38	973203
2017-08-30	28.36	28.40	28.18	28.26	3223677
2017-08-31	28.42	28.57	28.31	28.45	1079747
2017-09-01	28.59	28.59	28.33	28.46	514396
2017-09-05	28.36	28.41	28.01	28.17	767101
2017-09-06	28.22	28.29	27.91	27.99	1366125
2017-09-07	28.08	28.13	27.87	28.11	905354
2017-09-08	28.11	28.13	27.94	27.97	793284
2017-09-11	28.12	28.28	28.03	28.19	1810339
2017-09-12	28.28	28.48	28.20	28.34	748602
2017-09-13	28.31	28.41	28.24	28.24	951565
2017-09-14	28.16	28.41	28.05	28.06	873748
2017-09-15	28.00	28.19	27.83	28.08	1470906
2017-09-18	28.13	28.25	28.04	28.16	620907
2017-09-19	28.18	28.33	28.04	28.09	1614634
2017-09-20	28.07	28.45	28.07	28.26	1110031
2017-09-21	28.19	28.36	28.12	28.18	532699
2017-09-22	28.16	28.30	28.09	28.21	478085
2017-09-25	28.34	28.57	28.17	28.52	1030126
2017-09-26	28.58	28.77	28.51	28.67	1088052
2017-09-27	28.70	28.90	28.65	28.75	1255665
2017-09-28	28.70	28.81	28.62	28.63	700010
2017-09-29	28.61	28.85	28.61	28.75	575320
2017-10-02	28.75	28.98	28.75	28.92	710179
2017-10-03	28.98	29.11	28.93	28.94	624706
2017-10-04	28.94	29.27	28.93	29.23	858268
2017-10-05	29.20	29.35	29.19	29.26	456158
2017-10-06	29.25	29.42	29.13	29.14	650054
2017-10-09	29.18	29.35	29.11	29.25	5864527
2017-10-10	29.35	29.43	29.26	29.31	522305
2017-10-11	29.31	29.38	29.18	29.27	498125
2017-10-12	29.27	29.52	29.23	29.41	662578
2017-10-13	29.40	29.59	29.40	29.54	335211
2017-10-16	29.56	29.67	29.46	29.62	570276
2017-10-17	29.61	29.86	29.50	29.54	812698
2017-10-18	29.49	29.91	29.49	29.72	965823
2017-10-19	29.51	29.83	29.35	29.74	905724
2017-10-20	29.96	29.99	29.64	29.69	513123
2017-10-23	29.73	29.92	29.57	29.57	527802
2017-10-24	29.57	29.77	29.47	29.54	655502
2017-10-25	29.52	29.81	29.35	29.71	968595
2017-10-26	29.80	30.39	29.68	30.37	1558409
2017-10-27	30.38	30.50	30.06	30.42	1581796
2017-10-30	30.42	30.43	30.07	30.20	872034
2017-10-31	30.21	30.55	30.20	30.45	618520
2017-11-01	30.49	30.58	30.18	30.22	593528
2017-11-02	30.16	30.31	30.04	30.27	719981
2017-11-03	30.22	30.43	30.19	30.24	1269669
2017-11-06	30.30	30.61	30.28	30.46	821711
2017-11-07	30.50	30.60	30.18	30.20	1206508
2017-11-08	31.00	31.65	30.35	31.20	1585487
2017-11-09	31.23	31.31	30.96	31.14	671744
2017-11-10	31.02	31.24	30.85	31.18	659329
2017-11-13	31.14	31.23	31.02	31.10	474350
2017-11-14	31.04	31.21	30.91	31.06	615772
2017-11-15	30.28	31.32	30.09	30.95	4569273
2017-11-16	31.09	31.43	31.07	31.29	1154505
2017-11-17	31.35	31.48	31.20	31.27	896456
2017-11-20	31.31	31.40	31.16	31.27	888531
2017-11-21	31.26	31.47	31.26	31.44	1107600
2017-11-22	31.42	31.67	31.41	31.56	667987
2017-11-24	31.69	31.89	31.60	31.84	337395
2017-11-27	31.82	32.04	31.74	31.88	1303933
2017-11-28	32.06	32.35	31.97	32.34	1225052
2017-11-29	32.32	32.45	31.80	32.01	1267266
2017-11-30	32.17	32.26	32.04	32.24	1224629
2017-12-01	32.18	32.37	31.58	32.00	2082935
2017-12-04	32.11	32.36	32.04	32.25	1756496
2017-12-05	32.25	32.51	32.09	32.16	1607665
2017-12-06	32.15	32.29	31.81	31.89	1304492
2017-12-07	31.92	32.39	31.92	32.33	1262128
2017-12-08	32.40	32.65	32.40	32.55	1181619
2017-12-11	32.41	32.60	32.06	32.12	617276
2017-12-12	32.17	32.24	32.06	32.18	1028640
2017-12-13	32.07	32.25	31.99	32.04	1216426
2017-12-14	32.08	32.17	31.91	32.05	870566
2017-12-15	32.18	32.36	32.07	32.22	1848102
2017-12-18	32.40	32.64	32.40	32.64	874128
2017-12-19	32.57	32.80	32.55	32.66	960335
2017-12-20	32.75	32.75	32.50	32.54	783247
2017-12-21	32.55	32.72	32.48	32.48	426639
2017-12-22	32.58	32.61	32.26	32.30	447822
2017-12-26	32.20	32.34	32.09	32.27	442332
2017-12-27	32.34	32.39	32.16	32.27	316149
2017-12-28	32.25	32.34	32.01	32.16	648388
2017-12-29	32.20	32.35	31.69	31.74	1142534
2018-01-02	31.94	32.44	31.83	32.39	1719704
2018-01-03	32.45	32.59	32.14	32.48	1190950
2018-01-04	32.82	33.12	32.72	32.92	878026
2018-01-05	33.05	33.28	32.97	33.22	655887
2018-01-08	33.31	33.60	33.08	33.58	699683
2018-01-09	33.71	33.75	33.50	33.56	729189
2018-01-10	33.44	33.47	33.22	33.36	567642
2018-01-11	33.55	33.55	33.13	33.30	1096538
2018-01-12	33.38	33.38	32.85	33.12	920317
2018-01-16	33.29	33.35	33.09	33.12	780114
2018-01-17	33.28	33.44	33.22	33.32	756188
2018-01-18	33.45	34.01	33.36	33.94	1001491
2018-01-19	34.10	34.53	33.98	34.40	1083322
2018-01-22	34.44	34.55	34.29	34.49	641448
2018-01-23	34.55	34.65	34.24	34.38	534568
2018-01-24	34.52	34.65	34.16	34.17	446710
2018-01-25	34.20	34.43	34.14	34.35	676170
2018-01-26	34.53	34.79	34.32	34.76	547354
2018-01-29	34.59	34.59	34.33	34.33	531273
2018-01-30	34.12	34.27	33.85	34.03	670954
2018-01-31	34.23	34.28	33.74	33.94	947716
2018-02-01	33.84	34.29	33.75	34.18	1061599
2018-02-02	33.92	34.04	33.29	33.32	673588
2018-02-05	33.08	33.33	32.24	32.24	821278
2018-02-06	31.79	32.31	31.34	32.15	935946
2018-02-07	32.07	32.54	32.04	32.26	557818
2018-02-08	32.37	32.46	31.44	31.45	683865
2018-02-09	31.69	32.01	31.22	31.95	1372533
2018-02-12	32.06	32.49	31.85	32.30	1001972
2018-02-13	31.66	31.80	30.16	30.32	1516831
2018-02-14	30.29	30.84	30.20	30.83	1015551
2018-02-15	30.80	31.46	30.76	31.45	1114412
2018-02-16	31.37	31.70	31.26	31.59	563648
2018-02-20	31.41	31.66	31.25	31.26	760484
2018-02-21	31.35	31.94	31.35	31.46	730161
2018-02-22	31.53	31.84	31.47	31.55	686509
2018-02-23	31.65	32.00	31.58	31.99	587459
2018-02-26	31.90	32.16	31.54	31.63	698685
2018-02-27	31.60	31.72	31.32	31.32	563144
2018-02-28	31.40	31.78	31.37	31.37	639399
2018-03-01	31.35	31.59	31.00	31.30	830347
2018-03-02	30.97	31.72	30.93	31.68	590549
2018-03-05	31.52	31.81	31.26	31.54	1191937
2018-03-06	31.55	31.71	31.38	31.65	957162
2018-03-07	31.58	31.79	31.39	31.39	1276643
2018-03-08	31.50	31.74	31.30	31.74	830715
2018-03-09	31.93	32.34	31.93	32.28	903731
2018-03-12	32.24	32.53	32.15	32.29	526778
2018-03-13	32.37	32.47	32.13	32.27	703861
2018-03-14	32.41	32.49	31.85	31.88	1401842
2018-03-15	31.94	32.11	31.85	31.98	957685
2018-03-16	32.10	32.83	32.02	32.60	1040108
2018-03-19	32.48	32.63	32.17	32.51	531503
2018-03-20	32.50	32.69	32.24	32.49	620791
2018-03-21	32.46	32.59	32.17	32.23	689736
2018-03-22	31.96	32.21	31.50	31.51	726774
2018-03-23	31.52	31.73	30.99	31.01	794615
2018-03-26	31.33	31.84	31.24	31.82	484174
2018-03-27	31.97	32.05	31.37	31.45	440846
2018-03-28	31.48	31.88	31.46	31.59	622004
2018-03-29	31.69	32.25	31.46	31.99	621711
2018-04-02	32.00	32.13	31.29	31.50	715522
2018-04-03	31.55	31.91	31.46	31.82	606285
2018-04-04	31.38	31.78	31.28	31.73	343591
2018-04-05	31.98	32.46	31.80	32.21	896248
2018-04-06	31.93	32.07	31.17	31.34	559714
2018-04-09	31.50	31.83	31.34	31.37	763295
2018-04-10	31.58	31.91	31.57	31.73	951982
2018-04-11	31.62	32.03	31.53	31.66	513514
2018-04-12	31.83	32.06	31.77	31.90	452460
2018-04-13	32.08	32.18	31.69	31.81	407469
2018-04-16	32.00	32.23	31.78	32.16	322511
2018-04-17	32.41	32.45	32.10	32.30	513407
2018-04-18	32.50	32.71	32.35	32.62	538806
2018-04-19	32.48	32.64	32.27	32.37	279796
2018-04-20	32.30	32.43	32.07	32.10	228743
2018-04-23	32.24	32.29	31.94	32.07	253966
2018-04-24	32.20	32.20	31.58	31.66	342455
2018-04-25	31.67	31.67	31.32	31.40	394871
2018-04-26	31.49	31.99	31.46	31.90	323383
2018-04-27	31.98	32.11	31.60	31.76	392501
2018-04-30	31.97	32.13	31.84	31.89	612013
2018-05-01	31.80	31.95	31.67	31.81	704112
2018-05-02	31.83	31.95	31.59	31.67	821152
2018-05-03	31.51	32.15	31.45	32.10	745176
2018-05-04	31.36	31.52	29.19	29.64	3134102
2018-05-07	29.63	29.89	29.34	29.85	1245977
2018-05-08	30.30	30.64	29.92	30.29	1718255
2018-05-09	30.32	30.61	30.25	30.50	1309990
2018-05-10	30.50	31.05	30.44	31.00	1407220
2018-05-11	31.01	31.23	30.87	31.17	893561
2018-05-14	31.14	31.21	30.68	30.70	866951
2018-05-15	30.56	30.67	30.43	30.62	518277
2018-05-16	30.68	30.76	30.48	30.59	656882
2018-05-17	30.60	30.60	30.20	30.36	979246
2018-05-18	30.36	30.71	30.19	30.56	856193
2018-05-21	30.61	30.80	30.49	30.60	463280
2018-05-22	30.58	30.73	30.41	30.58	643886
2018-05-23	30.56	30.59	30.23	30.51	551996
2018-05-24	30.51	30.67	30.32	30.44	446757
2018-05-25	30.37	30.44	30.06	30.15	800950
2018-05-29	30.01	30.27	29.85	30.15	699944
2018-05-30	30.27	30.55	30.19	30.42	394168
2018-05-31	30.41	30.53	30.00	30.03	975789
2018-06-01	30.18	30.41	30.18	30.36	827127
2018-06-04	30.46	30.68	30.31	30.48	786204
2018-06-05	30.54	30.72	30.43	30.71	607816
2018-06-06	30.75	31.14	30.61	30.99	957405
2018-06-07	31.02	31.02	30.59	30.65	464555
2018-06-08	30.59	31.42	30.50	30.66	753119
2018-06-11	30.64	30.79	30.46	30.54	452419
2018-06-12	30.61	30.83	30.45	30.71	780515
2018-06-13	30.83	31.01	30.64	30.75	1077757
2018-06-14	30.84	30.97	30.75	30.89	675549
2018-06-15	30.82	30.95	30.74	30.94	737543
2018-06-18	30.98	31.01	30.69	30.84	576180
2018-06-19	30.65	30.67	30.28	30.56	760176
2018-06-20	30.83	30.99	30.31	30.38	632847
2018-06-21	30.41	30.41	30.00	30.22	1062183
2018-06-22	30.29	30.46	30.08	30.29	2386462
2018-06-25	30.22	30.22	29.69	29.81	774904
2018-06-26	29.89	30.02	29.54	29.57	1136707
2018-06-27	29.67	29.67	28.91	28.92	813548
2018-06-28	28.82	29.16	28.68	28.97	865052
2018-06-29	29.04	29.20	28.92	28.93	1021073
2018-07-02	28.83	29.18	28.70	29.16	1207048
2018-07-03	29.25	29.41	29.02	29.02	605713
2018-07-05	29.14	29.28	29.05	29.25	816536
2018-07-06	29.28	29.64	29.16	29.53	603183
2018-07-09	29.66	29.72	29.44	29.72	499090
2018-07-10	29.79	30.01	29.52	29.72	1202178
2018-07-11	29.62	29.91	29.58	29.86	1274403
2018-07-12	29.99	30.14	29.84	29.87	778336
2018-07-13	29.83	29.94	29.71	29.93	574423
2018-07-16	29.97	30.19	29.88	29.91	897697
2018-07-17	29.85	30.15	29.68	30.10	574878
2018-07-18	30.07	30.24	29.89	30.22	506468
2018-07-19	30.14	30.52	30.09	30.45	1079948
2018-07-20	30.46	30.65	30.36	30.53	585798
2018-07-23	30.51	30.80	30.39	30.73	981126
2018-07-24	30.80	30.88	30.46	30.61	965687
2018-07-25	30.62	30.87	30.55	30.85	388699
2018-07-26	30.74	30.86	30.59	30.78	498016
2018-07-27	30.85	30.89	30.46	30.56	257432
2018-07-30	30.48	30.55	30.12	30.19	534819
2018-07-31	30.16	30.43	30.04	30.38	1422497
2018-08-01	30.51	30.80	30.40	30.75	645427
2018-08-02	30.60	30.84	30.46	30.80	784057
2018-08-03	30.78	30.95	30.49	30.87	522145
2018-08-06	30.88	31.30	30.81	31.28	702702
2018-08-07	31.31	31.37	31.02	31.23	1046698
2018-08-08	30.50	31.00	30.01	30.15	1496450
2018-08-09	30.12	30.52	29.99	30.44	1134541
2018-08-10	30.32	30.37	29.99	30.36	957233
2018-08-13	30.28	30.56	30.18	30.23	679848
2018-08-14	29.50	30.07	29.32	29.88	1386005
2018-08-15	29.75	30.32	29.69	30.28	992491
2018-08-16	30.47	30.49	30.19	30.21	619253
2018-08-17	30.22	30.59	30.09	30.52	417980
2018-08-20	30.55	30.82	30.48	30.72	445144
2018-08-21	30.69	30.86	30.54	30.57	355065
2018-08-22	30.57	30.79	30.55	30.67	337016
2018-08-23	30.65	30.72	30.27	30.27	459789
2018-08-24	30.38	30.57	30.33	30.51	342372
2018-08-27	30.56	30.73	30.51	30.55	322825
2018-08-28	30.60	30.63	30.24	30.28	526490
2018-08-29	30.27	30.57	30.27	30.55	606631
2018-08-30	30.44	30.58	30.20	30.31	491756
2018-08-31	30.29	30.70	30.29	30.64	585789
2018-09-04	30.61	30.84	30.44	30.62	859668
2018-09-05	30.44	30.46	30.24	30.38	581257
2018-09-06	30.38	30.48	30.23	30.37	470012
2018-09-07	30.36	30.44	30.12	30.18	964332
2018-09-10	30.19	30.25	30.07	30.19	488180
2018-09-11	30.22	30.26	30.04	30.19	456134
2018-09-12	30.20	30.72	30.10	30.69	594144
2018-09-13	30.80	30.87	30.57	30.73	337824
2018-09-14	30.75	30.80	30.56	30.59	607151
2018-09-17	30.55	30.66	30.08	30.30	764853
2018-09-18	30.09	30.49	30.09	30.30	912533
2018-09-19	30.32	30.32	30.08	30.19	405053
2018-09-20	30.33	30.65	30.18	30.64	904260
2018-09-21	30.63	30.96	30.61	30.84	1515830
2018-09-24	30.78	30.85	30.63	30.71	652541
2018-09-25	30.73	30.79	30.50	30.63	513971
2018-09-26	30.68	30.87	30.62	30.63	398366
2018-09-27	30.60	30.81	30.55	30.61	576933
2018-09-28	30.51	30.77	30.50	30.61	421875
2018-10-01	30.68	30.75	30.20	30.33	603833
2018-10-02	30.33	30.36	30.07	30.27	525215
2018-10-03	30.25	30.61	30.25	30.51	740756
2018-10-04	30.41	30.41	29.82	30.01	1115010
2018-10-05	29.92	30.09	29.74	29.87	611583
2018-10-08	29.79	29.89	29.45	29.69	393717
2018-10-09	29.61	29.87	29.39	29.52	825779
2018-10-10	29.48	29.48	28.35	28.36	668579
2018-10-11	28.26	28.38	28.03	28.08	1024717
2018-10-12	28.51	28.56	27.67	28.07	555650
2018-10-15	27.93	28.22	27.91	28.08	411753
2018-10-16	28.29	28.93	28.20	28.88	923553
2018-10-17	28.85	29.13	28.57	29.05	1516940
2018-10-18	29.05	29.13	28.73	28.85	1056190
2018-10-19	28.99	29.01	28.59	28.76	413361
2018-10-22	28.90	28.90	28.55	28.63	344180
2018-10-23	28.19	28.42	27.85	28.14	619820
2018-10-24	27.96	28.20	27.32	27.32	535285
2018-10-25	27.44	27.47	27.14	27.20	901537
2018-10-26	26.90	27.10	26.54	26.73	660668
2018-10-29	26.93	27.17	26.46	26.69	591221
2018-10-30	26.70	26.83	26.49	26.72	517088
2018-10-31	27.04	27.56	26.93	27.41	528121
2018-11-01	27.49	27.51	27.18	27.44	393757
2018-11-02	27.48	27.70	27.25	27.35	998182
2018-11-05	27.45	27.68	27.16	27.34	594324
2018-11-06	27.27	27.54	27.05	27.40	643717
2018-11-07	27.88	29.91	27.76	29.41	1654952
2018-11-08	29.48	29.59	28.41	29.02	946948
2018-11-09	28.81	30.23	28.79	30.12	1707229
2018-11-12	29.87	30.10	29.52	29.87	1136414
2018-11-13	29.98	30.19	29.82	29.85	1101714
2018-11-14	29.98	30.13	29.10	29.11	1730757
2018-11-15	29.05	29.60	28.95	29.35	1875548
2018-11-16	29.15	29.87	29.15	29.83	660201
2018-11-19	29.84	29.90	29.22	29.39	641221
2018-11-20	28.87	29.52	28.80	29.06	682977
2018-11-21	29.28	29.55	29.12	29.28	410210
2018-11-23	29.02	29.52	29.02	29.25	151452
2018-11-26	29.46	29.71	29.38	29.58	703220
2018-11-27	29.38	29.53	29.12	29.28	652976
2018-11-28	29.40	30.09	29.37	30.02	461188
2018-11-29	29.98	30.56	29.87	30.23	738937
2018-11-30	30.18	30.48	30.12	30.38	519627
2018-12-03	30.80	30.83	30.17	30.25	545812
2018-12-04	30.21	30.33	29.00	29.09	855967
2018-12-06	28.64	28.97	28.38	28.58	1029672
2018-12-07	28.54	28.92	28.28	28.42	646788
2018-12-10	28.37	28.50	27.85	28.23	518578
2018-12-11	28.57	28.64	28.02	28.15	608648
2018-12-12	28.36	28.78	28.36	28.41	359039
2018-12-13	28.53	28.64	28.10	28.23	413408
2018-12-14	28.00	28.07	27.33	27.40	681233
2018-12-17	27.80	27.89	27.04	27.23	789023
2018-12-18	27.50	27.58	26.97	27.16	623698
2018-12-19	27.17	27.80	27.10	27.30	667655
2018-12-20	26.96	27.28	26.73	27.01	594441
2018-12-21	27.11	27.16	26.19	26.20	882804
2018-12-24	26.02	26.20	25.65	25.88	199353
2018-12-26	25.93	26.32	25.48	26.29	705688
2018-12-27	25.99	26.73	25.85	26.73	526237
2018-12-28	26.78	26.94	26.48	26.73	385874
2018-12-31	26.77	26.99	26.55	26.99	438421
2019-01-02	26.67	26.81	26.53	26.79	564648
2019-01-03	26.57	26.84	26.23	26.43	443386
2019-01-04	26.78	27.36	26.74	27.11	407469
2019-01-07	27.25	27.35	26.97	27.32	377311
2019-01-08	27.63	28.20	27.41	27.79	375834
2019-01-09	27.79	27.98	27.53	27.82	419204
2019-01-10	27.67	27.72	27.41	27.70	487761
2019-01-11	27.51	28.01	27.51	27.99	397419
2019-01-14	27.82	28.02	27.56	27.80	238312
2019-01-15	28.60	28.93	27.87	28.31	366693
2019-01-16	28.29	28.57	28.23	28.55	458012
2019-01-17	28.49	28.97	28.49	28.83	653560
2019-01-18	29.02	29.35	28.86	29.22	419175
2019-01-22	29.07	29.19	28.74	28.97	766732
2019-01-23	29.04	29.29	28.72	28.93	280256
2019-01-24	28.95	29.09	28.81	29.05	274243
2019-01-25	29.13	29.42	28.98	29.37	362146
2019-01-28	29.12	29.36	28.92	29.24	335829
2019-01-29	29.43	29.49	29.16	29.24	628492
2019-01-30	29.40	29.75	29.18	29.62	443702
2019-01-31	29.57	29.93	29.55	29.83	510285
2019-02-01	29.85	30.28	29.85	30.12	635685
2019-02-04	30.06	30.63	29.94	30.63	586607
2019-02-05	30.63	30.83	30.43	30.67	538529
2019-02-06	31.27	31.32	30.87	31.10	994061
2019-02-07	30.88	31.03	30.57	30.72	1264688
2019-02-08	33.00	33.99	32.50	32.74	1651551
2019-02-11	32.86	32.86	32.19	32.59	656356
2019-02-12	32.60	32.96	32.43	32.62	1080577
2019-02-13	32.23	32.78	32.07	32.44	4619879
2019-02-14	32.39	32.92	32.39	32.68	1431203
2019-02-15	32.99	33.07	32.75	32.94	1281650
2019-02-19	32.79	33.30	32.79	33.02	1617555
2019-02-20	33.00	33.49	32.98	33.22	1288039
2019-02-21	33.30	33.34	33.03	33.20	796467
2019-02-22	33.30	33.46	33.18	33.33	979619
2019-02-25	33.56	33.87	33.44	33.45	990965
2019-02-26	33.47	33.53	33.32	33.33	1038856
2019-02-27	33.20	33.34	33.05	33.17	785368
2019-02-28	33.17	33.36	33.10	33.22	1319278
2019-03-01	33.45	33.71	33.27	33.54	1403025
2019-03-04	33.66	33.66	33.02	33.47	1078987
2019-03-05	33.47	33.59	33.34	33.43	563812
2019-03-06	33.48	33.48	33.24	33.29	586586
2019-03-07	33.25	33.31	33.04	33.25	714379
2019-03-08	33.65	33.65	33.22	33.43	690191
2019-03-11	33.50	33.76	33.42	33.71	689243
2019-03-12	33.78	33.95	33.67	33.71	684932
2019-03-13	33.81	34.05	33.71	33.81	1305351
2019-03-14	33.76	33.99	33.68	33.91	1061594
2019-03-15	33.99	34.16	33.86	34.11	1654130
2019-03-18	34.17	34.32	33.93	34.17	848314
2019-03-19	34.23	34.29	34.00	34.09	1204825
2019-03-20	34.06	34.31	33.97	34.10	735038
2019-03-21	33.98	34.68	33.88	34.68	854487
2019-03-22	34.58	34.58	33.95	34.12	647487
2019-03-25	34.10	34.33	33.98	34.26	616500
2019-03-26	34.52	34.74	34.36	34.70	606030
2019-03-27	34.70	34.80	34.43	34.55	506818
2019-03-28	34.65	35.03	34.56	35.03	582661
2019-03-29	35.16	35.22	35.00	35.18	630624
2019-04-01	35.35	35.45	35.09	35.41	608670
2019-04-02	35.45	35.71	35.39	35.47	1157758
2019-04-03	35.58	35.83	35.53	35.69	1017490
2019-04-04	35.87	35.88	35.40	35.48	744378
2019-04-05	35.54	35.56	35.38	35.52	448834
2019-04-08	35.30	35.66	35.05	35.59	907553
2019-04-09	35.50	35.71	35.44	35.57	549951
2019-04-10	35.59	35.78	35.45	35.72	711819
2019-04-11	35.82	35.83	35.56	35.76	1032777
2019-04-12	35.74	35.96	35.59	35.95	522867
2019-04-15	35.90	36.00	35.67	35.82	322363
2019-04-16	35.94	36.14	35.86	36.00	840313
2019-04-17	36.11	36.11	35.77	35.89	1323081
2019-04-18	35.92	36.08	35.64	35.98	1032587
2019-04-22	35.77	36.20	35.51	36.07	1585781
2019-04-23	36.12	36.49	35.95	36.45	938135
2019-04-24	36.52	36.53	36.27	36.30	485053
2019-04-25	36.30	36.30	35.84	36.17	504967
2019-04-26	36.13	36.32	36.12	36.21	460239
2019-04-29	36.27	36.27	35.84	36.04	836432
2019-04-30	36.18	36.43	36.09	36.30	788778
2019-05-01	36.39	36.39	35.66	35.71	1605999
2019-05-02	35.65	36.19	35.62	35.96	1616969
2019-05-03	37.40	37.70	35.98	36.33	1184455
2019-05-06	35.83	36.30	35.64	36.25	858852
2019-05-07	36.02	36.31	35.86	36.00	1184755
2019-05-08	35.89	36.17	35.79	36.04	735060
2019-05-09	35.77	36.12	35.42	36.07	724743
2019-05-10	35.96	36.21	35.75	36.18	881732
2019-05-13	35.68	35.68	35.08	35.10	628125
2019-05-14	35.22	36.09	35.18	35.96	1251502
2019-05-15	35.90	36.40	35.56	36.23	955918
2019-05-16	36.33	36.79	36.29	36.65	702525
2019-05-17	36.36	36.56	36.14	36.32	360226
2019-05-20	36.19	36.62	36.04	36.30	512782
2019-05-21	36.47	36.73	36.35	36.41	727865
2019-05-22	35.49	36.65	35.49	36.25	3103661
2019-05-23	36.06	36.29	35.88	36.00	858615
2019-05-24	36.32	36.43	36.08	36.08	1184113
2019-05-28	36.20	36.64	36.08	36.08	790265
2019-05-29	35.89	36.07	35.72	35.77	1539132
2019-05-30	35.90	36.28	35.90	36.05	1674174
2019-05-31	35.77	36.25	35.77	36.15	1635638
2019-06-03	36.20	36.27	35.85	35.98	1045394
2019-06-04	36.30	36.33	35.76	36.26	1259919
2019-06-05	36.46	36.60	36.28	36.43	1378104
2019-06-06	36.34	36.88	36.28	36.79	1144684
2019-06-07	37.00	37.12	36.80	36.98	2252319
2019-06-10	37.24	37.35	36.69	36.72	2074782
2019-06-11	36.90	36.99	36.64	36.80	1039793
2019-06-12	36.81	37.16	36.81	36.99	692709
2019-06-13	37.22	37.27	36.76	36.78	1349809
2019-06-14	37.13	37.31	36.83	36.98	694209
2019-06-17	37.12	37.31	37.05	37.15	1723948
2019-06-18	37.35	37.78	37.15	37.73	1348884
2019-06-19	37.78	37.91	37.60	37.82	1282960
2019-06-20	37.91	38.33	37.91	38.15	852889
2019-06-21	38.13	38.13	37.70	37.79	818244
2019-06-24	37.92	37.95	37.68	37.79	587227
2019-06-25	37.86	37.88	37.70	37.74	803834
2019-06-26	37.80	37.81	37.35	37.38	513003
2019-06-27	37.46	37.84	37.22	37.68	1017316
2019-06-28	37.69	38.10	37.69	38.09	3789176
2019-07-01	38.33	38.74	38.28	38.71	902024
2019-07-02	38.58	38.70	38.15	38.43	855208
2019-07-03	38.56	38.78	38.45	38.72	338628
2019-07-05	38.65	38.65	38.10	38.53	502286
2019-07-08	38.41	38.60	38.05	38.22	1366417
2019-07-09	38.09	38.40	37.95	38.36	717571
2019-07-10	38.46	38.61	38.35	38.39	623344
2019-07-11	38.47	38.54	38.24	38.35	501681
2019-07-12	38.49	38.63	38.01	38.58	436217
2019-07-15	38.67	38.80	38.39	38.64	361551
2019-07-16	38.64	38.75	38.24	38.30	646619
2019-07-17	38.34	38.51	38.12	38.21	664899
2019-07-18	38.21	38.79	38.20	38.65	841232
2019-07-19	38.74	39.10	38.49	38.51	976323
2019-07-22	38.58	38.86	38.43	38.69	440433
2019-07-23	38.87	39.19	38.53	39.18	861780
2019-07-24	39.09	39.51	38.78	39.51	1293835
2019-07-25	39.77	40.46	39.60	40.35	1909009
2019-07-26	40.48	40.75	39.98	40.41	1254732
2019-07-29	40.33	40.82	40.09	40.53	1242810
2019-07-30	40.30	40.55	40.21	40.33	867424
2019-07-31	40.34	40.47	39.42	39.68	1148132
2019-08-01	39.76	40.32	39.64	39.73	913603
2019-08-02	39.68	39.75	38.80	39.26	1076110
2019-08-05	38.53	38.61	37.29	37.60	1059784
2019-08-06	37.76	38.12	37.64	38.02	1170467
2019-08-07	37.85	38.79	37.50	38.68	971187
2019-08-08	44.55	44.55	39.86	41.91	3256951
2019-08-09	41.82	42.20	41.59	41.92	1274463
2019-08-12	41.69	41.69	41.13	41.30	1360499
2019-08-13	41.02	41.52	40.93	41.00	1663243
2019-08-14	39.29	40.35	39.20	39.69	5677407
2019-08-15	40.02	40.39	39.76	40.22	2939942
2019-08-16	40.62	41.39	40.56	40.80	2354488
2019-08-19	41.14	41.40	40.97	41.10	2050899
2019-08-20	41.01	41.30	40.84	40.86	1743318
2019-08-21	41.05	41.14	40.88	40.94	1121140
2019-08-22	41.01	41.09	40.44	40.57	961279
2019-08-23	40.52	40.63	39.61	39.68	1246898
2019-08-26	40.03	40.29	39.64	39.95	685111
2019-08-27	40.19	40.29	40.00	40.02	1420169
2019-08-28	39.93	40.41	39.67	40.20	1119363
2019-08-29	40.61	41.02	40.50	40.92	830253
2019-08-30	41.12	41.27	40.75	40.96	625693
2019-09-03	40.80	40.95	40.55	40.78	1323797
2019-09-04	41.13	41.24	40.83	41.20	815760
2019-09-05	41.60	41.73	41.35	41.57	557512
2019-09-06	41.61	42.05	41.58	41.71	1191911
2019-09-09	41.86	41.86	40.68	40.74	1114484
2019-09-10	40.68	40.68	39.27	39.50	1609116
2019-09-11	39.50	39.70	38.89	39.24	1565104
2019-09-12	39.35	39.70	39.26	39.66	1382903
2019-09-13	39.66	39.82	39.22	39.29	599272
2019-09-16	39.23	39.60	39.06	39.40	1111952
2019-09-17	39.35	39.92	39.35	39.91	1241842
2019-09-18	39.96	39.98	39.19	39.61	856350
2019-09-19	39.72	40.10	39.63	39.72	873611
2019-09-20	39.71	39.91	38.92	38.95	2125435
2019-09-23	38.82	39.20	38.73	38.93	1108660
2019-09-24	39.20	39.33	38.65	38.65	791535
2019-09-25	38.60	38.86	38.21	38.79	776334
2019-09-26	38.94	39.09	38.66	39.03	924194
2019-09-27	39.21	39.21	37.98	38.14	727929
2019-09-30	38.19	38.96	38.19	38.75	1075783
2019-10-01	38.89	39.10	38.57	38.62	933200
2019-10-02	38.35	38.37	37.47	38.25	958507
2019-10-03	38.29	38.42	37.90	38.29	980870
2019-10-04	38.37	38.70	38.29	38.53	566676
2019-10-07	38.24	38.49	38.15	38.32	450078
2019-10-08	38.01	38.07	37.36	37.38	1340512
2019-10-09	37.56	37.83	37.56	37.62	435033
2019-10-10	37.65	38.18	37.58	37.94	849956
2019-10-11	38.27	38.68	38.24	38.42	494887
2019-10-14	38.40	38.40	37.96	38.15	399873
2019-10-15	38.19	38.82	38.18	38.72	854558
2019-10-16	38.61	38.83	38.24	38.55	568814
2019-10-17	38.71	39.02	38.51	39.00	822570
2019-10-18	38.85	39.17	38.85	39.08	794211
2019-10-21	39.17	39.21	38.76	39.15	1274024
2019-10-22	39.12	39.17	37.82	37.83	1962837
2019-10-23	37.85	38.21	37.79	38.08	832832
2019-10-24	38.23	38.57	38.10	38.55	696678
2019-10-25	38.41	38.59	38.18	38.19	758766
2019-10-28	38.28	38.67	38.28	38.40	675929
2019-10-29	38.38	38.91	38.29	38.81	495635
2019-10-30	38.79	39.19	38.53	39.18	693826
2019-10-31	39.25	39.35	38.98	39.17	1373576
2019-11-01	39.39	39.84	39.39	39.68	1052908
2019-11-04	39.87	40.06	39.60	39.95	1256390
2019-11-05	40.16	40.31	39.32	39.61	1422947
2019-11-06	39.70	40.22	39.65	40.19	1421808
2019-11-07	40.37	40.74	40.22	40.38	1668483
2019-11-08	40.29	40.81	38.75	39.36	2389053
2019-11-11	39.34	39.99	39.24	39.57	1044293
2019-11-12	39.65	39.86	39.27	39.76	1130663
2019-11-13	39.75	39.92	39.36	39.72	1242557
2019-11-14	39.69	40.50	39.57	40.28	841073
2019-11-15	40.47	40.91	40.20	40.72	1057044
2019-11-18	40.60	40.80	40.37	40.48	722782
2019-11-19	40.89	41.45	40.55	41.25	1255135
2019-11-20	41.15	41.30	40.71	40.82	1276404
2019-11-21	40.73	40.88	40.33	40.40	1080905
2019-11-22	39.75	39.97	39.46	39.72	6045532
2019-11-25	39.96	40.58	39.91	40.44	2364416
2019-11-26	40.47	40.90	40.36	40.81	1656963
2019-11-27	40.86	41.10	40.75	40.93	1074550
2019-11-29	40.82	40.97	40.63	40.70	901554
2019-12-02	40.64	40.68	39.83	39.92	1218890
2019-12-03	39.54	39.96	39.43	39.85	1361436
2019-12-04	40.15	40.53	39.99	40.41	2249357
2019-12-05	40.57	40.79	40.30	40.51	1278299
2019-12-06	40.73	40.77	40.48	40.66	1239075
2019-12-09	40.60	40.75	40.40	40.49	1683380
2019-12-10	40.41	40.77	40.38	40.59	904952
2019-12-11	40.62	40.98	40.45	40.95	1050765
2019-12-12	40.80	41.26	40.64	41.14	1015584
2019-12-13	41.10	41.56	41.01	41.47	792250
2019-12-16	41.72	41.91	41.30	41.65	1487944
2019-12-17	41.80	41.80	41.42	41.55	1239708
2019-12-18	41.62	41.71	41.28	41.41	1237595
2019-12-19	41.38	41.62	41.31	41.44	689655
2019-12-20	41.63	42.50	41.57	42.45	2120008
2019-12-23	42.58	42.60	42.06	42.40	773151
2019-12-24	42.38	42.46	42.19	42.36	231708
2019-12-26	42.38	42.59	42.25	42.57	497407
2019-12-27	42.70	42.71	42.18	42.39	1574574
2019-12-30	42.36	42.43	41.76	42.12	440309
2019-12-31	42.00	42.23	41.97	42.17	558961
2020-01-02	42.45	42.66	42.13	42.66	1028130
2020-01-03	42.09	42.58	41.94	42.46	884676
2020-01-06	42.15	42.63	42.02	42.62	638330
2020-01-07	42.55	42.80	42.25	42.61	946249
2020-01-08	42.62	42.94	42.59	42.74	675460
2020-01-09	43.23	43.50	43.09	43.36	562366
2020-01-10	43.60	43.66	43.30	43.49	833763
2020-01-13	43.61	43.80	43.50	43.71	823038
2020-01-14	43.73	43.73	43.37	43.63	714084
2020-01-15	43.76	44.35	43.76	44.10	667855
2020-01-16	44.44	44.62	44.32	44.55	553892
2020-01-17	44.70	44.72	44.25	44.32	1391285
2020-01-21	44.32	44.84	44.15	44.52	957926
2020-01-22	44.87	45.03	44.34	44.42	746178
2020-01-23	44.48	44.68	44.21	44.62	945745
2020-01-24	44.68	44.86	44.17	44.31	584524
2020-01-27	43.47	44.18	43.31	43.67	684210
2020-01-28	43.85	44.37	43.80	44.08	954059
2020-01-29	44.27	44.86	44.00	44.47	730742
2020-01-30	44.18	45.07	44.09	44.92	1000594
2020-01-31	44.68	45.03	44.25	44.27	1368894
2020-02-03	44.55	44.66	44.29	44.42	733366
2020-02-04	44.82	45.09	44.73	44.74	712551
2020-02-05	45.00	45.08	44.49	44.83	872815
2020-02-06	45.04	45.20	44.88	44.94	959799
2020-02-07	43.09	43.75	42.32	42.57	3014259
2020-02-10	42.46	42.63	41.88	42.31	2224696
2020-02-11	42.50	42.72	42.06	42.13	1566923
2020-02-12	42.20	43.34	42.16	43.25	1798747
2020-02-13	43.03	43.71	43.03	43.52	1142435
2020-02-14	43.53	43.77	43.34	43.77	790215
2020-02-18	43.69	44.04	43.59	44.00	1093603
2020-02-19	44.13	44.40	43.94	43.94	1266330
2020-02-20	43.87	44.21	43.32	44.01	866824
2020-02-21	43.80	43.84	43.41	43.66	796736
2020-02-24	42.55	43.45	42.43	43.15	1952167
2020-02-25	43.17	43.28	41.55	41.65	1640938
2020-02-26	41.76	42.57	41.50	41.75	1988802
2020-02-27	40.95	41.36	39.77	39.77	1451390
2020-02-28	38.54	38.91	37.83	38.46	1877849
2020-03-02	38.71	40.19	38.14	40.15	1175086
2020-03-03	40.17	40.60	38.41	38.89	1264814
2020-03-04	39.56	40.62	39.39	40.58	1015440
2020-03-05	39.83	39.91	38.65	38.86	1097909
2020-03-06	37.85	38.31	37.21	38.14	1172709
2020-03-09	35.10	36.74	35.00	36.00	1804838
2020-03-10	36.72	37.15	35.86	37.09	1640714
2020-03-11	36.30	36.44	35.39	35.96	2717502
2020-03-12	33.78	34.01	31.34	31.34	2271913
2020-03-13	33.17	33.17	31.02	32.98	2658802
2020-03-16	28.33	30.33	26.96	27.10	1705093
2020-03-17	27.51	28.23	25.76	27.20	2059113
2020-03-18	25.19	26.23	19.41	22.65	2338063
2020-03-19	22.39	26.15	21.50	25.28	2569846
2020-03-20	25.60	26.23	24.92	25.11	4384889
2020-03-23	24.83	25.48	22.83	23.70	2148776
2020-03-24	25.96	26.48	24.27	25.07	2914804
2020-03-25	25.40	27.39	24.82	27.09	6538848
2020-03-26	27.27	30.50	27.27	30.07	3550237
2020-03-27	29.45	29.82	28.30	28.84	3066143
2020-03-30	28.73	29.13	27.57	28.51	2336783
2020-03-31	28.22	29.55	28.02	29.20	2566347
2020-04-01	28.03	28.35	26.25	26.78	1807736
2020-04-02	26.57	27.34	26.30	27.08	1399072
2020-04-03	26.88	27.23	25.93	26.20	3064675
2020-04-06	27.51	27.59	26.78	27.41	4221898
2020-04-07	28.76	29.84	27.57	27.68	2178517
2020-04-08	28.22	29.38	27.76	29.18	1001612
2020-04-09	29.48	31.31	29.48	30.22	1158570
2020-04-13	30.01	30.19	28.81	29.55	882939
2020-04-14	30.80	31.26	30.15	31.15	1428836
2020-04-15	30.00	30.30	29.56	29.74	1389972
2020-04-16	29.90	29.95	29.13	29.40	1069586
2020-04-17	29.91	31.14	29.91	30.86	1536195
2020-04-20	30.25	31.15	30.03	30.47	926952
2020-04-21	29.73	30.61	29.43	30.37	2556356
2020-04-22	30.98	31.24	30.48	30.91	1033535
2020-04-23	31.17	32.60	31.15	32.05	1628737
2020-04-24	32.07	33.13	31.63	33.04	1791232
2020-04-27	33.31	34.16	33.31	34.08	1143373
2020-04-28	34.60	35.00	34.15	34.43	1706064
2020-04-29	35.08	36.03	34.90	35.65	1713682
2020-04-30	35.16	35.20	34.43	34.43	1726419
2020-05-01	33.59	34.08	33.19	34.04	860343
2020-05-04	32.90	34.57	32.69	34.41	1425556
2020-05-05	34.75	35.17	34.31	34.34	965736
2020-05-06	34.60	34.92	33.97	34.38	966738
2020-05-07	35.02	35.40	34.53	35.16	1024303
2020-05-08	35.54	36.06	35.15	35.66	736441
2020-05-11	35.30	35.33	34.79	34.88	1496731
2020-05-12	37.14	37.50	34.21	34.21	3144661
2020-05-13	33.97	34.12	32.56	33.06	3104639
2020-05-14	32.45	33.12	31.85	32.91	1968505
2020-05-15	32.57	32.82	31.96	32.71	1563064
2020-05-18	33.74	35.13	33.59	34.98	1873177
2020-05-19	34.86	34.97	33.73	33.73	1004846
2020-05-20	34.56	34.81	34.15	34.23	689990
2020-05-21	34.30	34.43	33.90	34.09	1364104
2020-05-22	34.09	34.14	33.45	33.84	990028
2020-05-26	35.08	35.65	34.63	35.33	1402946
2020-05-27	36.36	37.04	35.86	36.70	1834638
2020-05-28	36.81	36.81	35.90	36.11	1361198
2020-05-29	36.15	36.20	35.27	35.95	1015986
2020-06-01	35.99	36.82	35.80	36.44	1041501
2020-06-02	36.58	37.08	36.51	36.94	871561
2020-06-03	37.00	37.72	36.91	37.28	921628
2020-06-04	36.97	37.32	36.86	37.05	736662
2020-06-05	37.99	38.42	37.58	37.69	1234083
2020-06-08	37.96	38.29	37.76	38.27	896635
2020-06-09	37.74	37.89	36.85	36.85	721227
2020-06-10	36.72	36.84	36.01	36.30	1229184
2020-06-11	34.89	35.26	34.13	34.21	1217387
2020-06-12	35.35	35.90	34.72	35.80	1327434
2020-06-15	34.59	35.78	34.47	35.63	1020522
2020-06-16	36.64	37.00	35.85	36.20	623198
2020-06-17	36.25	36.33	35.65	35.80	980334
2020-06-18	35.54	35.90	35.34	35.76	727742
2020-06-19	36.41	36.54	35.15	35.17	1769248
2020-06-22	35.14	35.66	34.53	35.44	1496923
2020-06-23	35.76	36.53	35.66	36.26	1428651
2020-06-24	35.87	35.92	34.80	35.24	1198262
2020-06-25	35.19	36.35	35.17	36.29	1673241
2020-06-26	36.32	36.34	35.29	36.15	3995423
2020-06-29	36.38	36.39	35.59	36.11	976634
2020-06-30	36.10	36.68	35.95	36.52	1033851
2020-07-01	36.49	36.94	36.21	36.71	1045840
2020-07-02	37.08	37.40	36.51	36.56	557177
2020-07-06	37.15	37.15	36.30	36.39	449786
2020-07-07	36.15	36.41	35.54	35.58	544640
2020-07-08	35.60	36.09	35.26	35.63	474065
2020-07-09	35.51	35.79	34.66	35.07	521096
2020-07-10	35.02	35.59	34.75	35.59	783939
2020-07-13	35.79	36.08	35.13	35.15	821824
2020-07-14	35.09	35.22	34.52	34.93	661351
2020-07-15	35.51	36.48	35.51	36.31	869982
2020-07-16	36.14	38.00	36.06	37.74	1313717
2020-07-17	37.95	38.54	37.65	38.38	1366693
2020-07-20	38.28	38.63	38.14	38.49	775020
2020-07-21	38.70	39.00	38.44	38.61	958505
2020-07-22	38.51	39.24	38.51	39.20	542418
2020-07-23	39.10	39.60	38.61	38.67	1814296
2020-07-24	38.66	39.15	38.38	39.09	957450
2020-07-27	39.15	39.86	38.92	39.83	767178
2020-07-28	39.69	39.94	39.04	39.17	567833
2020-07-29	39.39	40.19	39.37	39.76	640125
2020-07-30	39.31	39.89	38.80	39.81	697328
2020-07-31	39.77	39.94	39.15	39.82	595189
2020-08-03	40.00	40.61	39.70	40.55	719981
2020-08-04	40.49	40.98	40.35	40.77	1113122
2020-08-05	41.00	41.23	40.27	41.10	1001388
2020-08-06	41.00	41.81	40.75	41.76	2139729
2020-08-07	41.77	42.40	40.04	41.38	2872903
2020-08-10	41.60	42.32	41.40	41.86	1739846
2020-08-11	42.03	42.15	41.39	41.50	1163006
2020-08-12	41.75	42.18	41.65	42.03	937387
2020-08-13	41.76	42.36	41.72	41.95	574960
2020-08-14	41.78	42.08	41.59	41.83	423978
2020-08-17	42.17	42.17	41.70	41.75	1163847
2020-08-18	41.70	41.92	41.25	41.79	718370
2020-08-19	42.14	42.21	41.87	41.94	423235
2020-08-20	41.74	41.97	41.25	41.30	596435
2020-08-21	41.27	41.46	40.99	41.16	752730
2020-08-24	41.52	42.02	41.45	41.90	479076
2020-08-25	41.98	42.15	41.76	42.12	501230
2020-08-26	42.25	42.25	41.73	41.82	639964
2020-08-27	42.10	42.36	41.97	42.18	512513
2020-08-28	42.28	42.72	42.16	42.71	373689
2020-08-31	42.68	42.68	41.99	42.18	513837
2020-09-01	42.00	42.21	41.38	41.48	1411375
2020-09-02	41.67	42.08	41.35	42.04	952600
2020-09-03	41.88	41.88	39.84	40.16	793497
2020-09-04	40.43	40.67	38.86	39.26	722668
2020-09-08	38.56	39.16	38.11	38.42	962341
2020-09-09	38.77	39.07	38.59	38.73	1420397
2020-09-10	39.07	39.42	38.39	38.47	649657
2020-09-11	38.64	38.72	38.01	38.32	705667
2020-09-14	38.74	39.41	38.74	38.96	827205
2020-09-15	39.42	39.77	39.27	39.59	927315
2020-09-16	39.81	40.31	39.68	39.73	610999
2020-09-17	39.13	39.79	39.03	39.56	767102
2020-09-18	39.74	40.21	38.61	38.71	1230439
2020-09-21	37.91	38.06	37.25	37.63	836097
2020-09-22	37.93	39.06	37.89	38.87	898084
2020-09-23	38.82	39.17	37.63	37.73	828432
2020-09-24	37.60	38.06	37.32	37.64	483950
2020-09-25	37.46	38.33	37.46	38.14	636019
2020-09-28	38.67	39.36	38.65	38.98	582432
2020-09-29	38.98	39.15	38.46	38.68	393149
2020-09-30	38.70	39.37	38.70	38.95	730506
2020-10-01	39.05	39.53	38.66	38.74	945357
2020-10-02	38.12	39.02	38.12	38.57	915316
2020-10-05	39.01	39.08	38.50	38.83	993659
2020-10-06	39.05	39.17	37.96	38.18	1274078
2020-10-07	38.50	39.08	38.37	38.50	2278126
2020-10-08	38.80	39.03	38.68	38.89	2238793
2020-10-09	39.32	39.69	38.96	39.40	1546758
2020-10-12	39.74	40.22	39.35	40.11	1364095
2020-10-13	40.03	40.09	39.05	39.20	797950
2020-10-14	39.19	39.57	38.85	38.92	515203
2020-10-15	38.39	38.97	38.33	38.78	560412
2020-10-16	39.02	39.27	38.38	38.41	452013
2020-10-19	38.60	38.75	37.37	37.40	862714
2020-10-20	37.61	38.00	37.30	37.35	1218630
2020-10-21	37.41	37.61	36.82	36.92	1026229
2020-10-22	37.04	37.20	36.43	36.98	1767498
2020-10-23	37.31	37.48	36.98	37.00	2303258
2020-10-26	36.62	36.69	35.09	35.55	759184
2020-10-27	35.39	35.69	35.28	35.30	924538
2020-10-28	34.70	34.92	33.94	34.01	760113
2020-10-29	33.96	34.46	33.91	34.23	725767
2020-10-30	34.07	34.63	33.91	34.37	885431
2020-11-02	34.74	35.79	34.48	35.66	1525765
2020-11-03	35.12	36.63	34.76	36.38	2037617
2020-11-04	36.67	38.00	36.28	37.55	1839353
2020-11-05	38.27	39.50	38.03	38.90	1719947
2020-11-06	38.86	39.39	38.77	39.02	1005990
2020-11-09	40.00	41.49	39.97	39.98	1218719
2020-11-10	40.12	40.64	39.70	40.32	634645
2020-11-11	40.51	40.69	40.07	40.45	662078
2020-11-12	40.45	40.59	39.58	39.75	787070
2020-11-13	40.01	40.65	39.95	40.51	349954
2020-11-16	40.93	41.06	40.28	40.66	600945
2020-11-17	40.34	40.85	40.05	40.70	579243
2020-11-18	40.64	40.79	40.24	40.49	899947
2020-11-19	40.36	40.90	39.95	40.60	1290302
2020-11-20	40.57	40.97	40.53	40.61	574905
2020-11-23	40.95	41.17	40.73	41.02	388877
2020-11-24	41.41	41.78	41.16	41.62	533568
2020-11-25	41.48	41.58	40.68	41.02	974750
2020-11-27	41.14	41.39	40.68	41.11	425442
2020-11-30	41.10	41.15	40.60	40.65	822493
2020-12-01	40.93	41.30	40.60	40.67	543616
2020-12-02	40.54	41.00	40.37	40.94	663465
2020-12-03	40.93	41.11	39.91	40.01	628171
2020-12-04	40.25	41.02	40.07	41.00	853646
2020-12-07	40.83	40.98	40.47	40.58	543762
2020-12-08	40.40	41.04	40.37	40.90	540280
2020-12-09	41.00	41.20	40.64	40.95	819252
2020-12-10	40.77	41.14	40.47	40.86	642680
2020-12-11	40.55	40.73	40.23	40.38	1014542
2020-12-14	40.66	41.37	40.50	40.50	754784
2020-12-15	40.83	41.15	40.42	41.15	745070
2020-12-16	41.19	41.40	40.95	41.17	591928
2020-12-17	41.50	42.52	41.18	42.34	905923
2020-12-18	42.40	42.81	42.15	42.67	1462642
2020-12-21	41.87	42.06	41.23	41.98	508033
2020-12-22	41.89	42.05	41.67	41.80	545169
2020-12-23	42.05	42.16	41.53	41.76	968597
2020-12-24	41.88	41.89	41.48	41.75	323255
2020-12-28	41.99	42.25	41.54	41.55	470691
2020-12-29	41.85	41.85	41.08	41.10	474558
2020-12-30	41.21	41.55	41.12	41.23	419029
2020-12-31	41.30	41.44	40.96	41.36	595411
2021-01-04	41.33	41.44	40.14	40.48	833770
2021-01-05	40.61	41.38	40.61	41.13	1732006
2021-01-06	41.12	41.87	40.98	41.17	667466
2021-01-07	41.31	41.95	41.19	41.33	722987
2021-01-08	41.67	41.91	41.38	41.50	1092464
2021-01-11	41.17	41.56	41.01	41.15	670886
2021-01-12	41.16	41.53	40.96	41.43	598458
2021-01-13	41.43	41.74	40.88	40.88	565080
2021-01-14	41.13	41.39	40.86	40.94	757507
2021-01-15	40.74	41.21	40.70	40.98	476980
2021-01-19	41.28	41.32	40.82	40.85	831293
2021-01-20	41.15	42.12	41.06	42.04	537882
2021-01-21	42.18	42.42	41.30	41.30	637127
2021-01-22	40.96	41.59	40.88	41.46	530027
2021-01-25	41.41	41.50	40.86	40.94	640239
2021-01-26	41.03	41.13	40.60	40.69	2267259
2021-01-27	40.00	40.08	38.45	38.45	871357
2021-01-28	38.83	40.01	38.72	39.88	1060541
2021-01-29	39.74	39.75	38.28	38.28	880827
2021-02-01	38.59	39.53	38.59	39.20	624786
2021-02-02	39.79	40.49	39.67	40.19	1041294
2021-02-03	40.17	40.48	39.79	40.03	813841
2021-02-04	40.25	40.74	40.09	40.54	1854486
2021-02-05	40.96	41.24	40.69	41.05	741387
2021-02-08	41.16	42.07	41.07	42.04	976531
2021-02-09	42.13	43.94	41.78	43.57	2007468
2021-02-10	42.64	43.00	41.45	42.27	2456422
2021-02-11	42.43	43.40	41.75	42.02	1809542
2021-02-12	41.81	42.29	41.63	42.08	1020245
2021-02-16	42.10	42.22	41.04	41.05	1690751
2021-02-17	40.70	41.00	40.46	40.48	1479889
2021-02-18	40.16	40.69	40.07	40.10	2172635
2021-02-19	40.17	40.27	39.58	39.66	2001965
2021-02-22	39.27	40.21	39.04	39.83	2115769
2021-02-23	39.77	40.62	39.68	40.27	5688878
2021-02-24	40.34	41.70	40.28	41.33	1396557
2021-02-25	41.05	41.71	40.78	41.40	2053478
2021-02-26	41.54	41.76	40.21	40.44	1827917
2021-03-01	40.95	41.34	40.68	40.76	1007441
2021-03-02	40.54	41.90	40.54	41.74	3657174
2021-03-03	41.69	41.70	40.56	40.58	1668349
2021-03-04	40.60	40.97	39.32	39.97	986138
2021-03-05	40.45	41.45	39.61	41.41	1110193
2021-03-08	41.27	42.18	41.09	41.34	1115529
2021-03-09	41.72	42.63	41.55	41.77	1283192
2021-03-10	41.93	42.69	41.61	42.49	1595794
2021-03-11	42.79	43.09	42.49	42.74	795095
2021-03-12	42.45	42.95	42.19	42.90	522932
2021-03-15	42.82	43.44	42.67	43.30	518866
2021-03-16	43.32	43.49	42.92	43.11	538530
2021-03-17	42.91	43.26	42.53	43.26	616122
2021-03-18	42.93	43.43	42.68	42.82	841284
2021-03-19	42.97	43.11	42.54	42.71	1537775
2021-03-22	42.64	43.48	42.50	43.21	622866
2021-03-23	43.16	43.38	42.62	42.86	661444
2021-03-24	42.92	43.89	42.92	43.38	1019613
2021-03-25	43.17	43.60	42.56	43.44	882407
2021-03-26	43.56	44.71	43.55	44.64	700497
2021-03-29	44.53	44.83	44.04	44.26	1055592
2021-03-30	44.08	44.36	43.49	44.03	653855
2021-03-31	44.07	44.33	42.77	42.82	1630699
2021-04-01	43.16	43.64	42.91	43.20	1030466
2021-04-05	43.63	44.19	43.43	43.99	886916
2021-04-06	43.78	44.41	43.78	44.28	1042277
2021-04-07	44.46	44.77	43.95	44.00	929144
2021-04-08	44.13	44.60	44.04	44.24	2236540
2021-04-09	44.27	44.66	44.23	44.44	475461
2021-04-12	44.29	44.69	44.28	44.64	621054
2021-04-13	44.58	44.79	44.29	44.39	654855
2021-04-14	44.22	44.76	44.22	44.41	487687
2021-04-15	44.65	44.96	44.43	44.56	683831
2021-04-16	44.83	45.21	44.65	44.73	2035127
2021-04-19	44.72	44.94	44.33	44.52	493783
2021-04-20	44.17	44.81	44.17	44.72	875370
2021-04-21	44.91	45.09	44.77	44.78	665559
2021-04-22	44.68	45.19	44.55	44.85	549624
2021-04-23	44.88	45.12	44.78	45.10	500609
2021-04-26	45.27	45.27	44.87	44.90	425012
2021-04-27	44.98	45.21	44.67	45.03	787367
2021-04-28	49.00	49.00	47.61	47.67	12478063
2021-04-29	47.58	48.72	47.58	48.39	5663690
2021-04-30	48.00	48.35	47.27	47.53	30165704
2021-05-03	47.63	47.92	47.32	47.65	2116955
2021-05-04	47.26	47.67	46.85	47.09	1755973
2021-05-05	47.25	47.30	46.70	47.17	968239
2021-05-06	47.17	47.49	46.47	47.08	2604368
2021-05-07	47.11	47.70	46.77	47.13	1732361
2021-05-10	47.25	47.39	46.74	46.88	1933594
2021-05-11	46.35	46.43	44.89	45.35	1958462
2021-05-12	44.96	45.11	43.47	43.54	1336014
2021-05-13	43.84	44.69	43.76	44.51	1291226
2021-05-14	44.64	44.82	44.40	44.65	873680
2021-05-17	44.42	44.51	44.06	44.34	836070
2021-05-18	44.34	44.55	43.74	43.77	994862
2021-05-19	43.22	43.66	42.96	43.65	1222496
2021-05-20	43.83	44.42	43.74	44.26	1067336
2021-05-21	44.30	44.67	43.98	44.12	2082456
2021-05-24	44.28	44.61	44.22	44.40	681631
2021-05-25	44.37	44.77	44.19	44.70	1400425
2021-05-26	44.79	45.02	44.75	45.00	1076298
2021-05-27	45.06	45.69	44.95	45.22	1161254
2021-05-28	45.50	45.85	45.33	45.74	1237434
2021-06-01	46.00	46.02	45.61	45.85	2122975
2021-06-02	45.96	46.36	45.85	46.21	1254783
2021-06-03	45.94	45.94	45.66	45.77	716967
2021-06-04	46.01	46.29	45.75	46.12	811048
2021-06-07	46.14	46.22	45.61	45.75	593352
2021-06-08	45.80	45.94	45.61	45.84	692309
2021-06-09	46.03	46.04	45.56	45.48	992189
2021-06-10	45.63	45.72	45.29	45.29	1192603
2021-06-11	45.54	45.90	45.46	45.90	771645
2021-06-14	45.90	45.92	45.58	45.78	1054352
2021-06-15	45.73	45.82	45.22	45.29	688556
2021-06-16	45.38	45.44	44.83	45.17	1021211
2021-06-17	44.91	45.17	44.63	44.95	999171
2021-06-18	44.57	44.84	44.38	44.47	1785837
2021-06-21	44.80	45.55	44.68	45.35	870044
2021-06-22	45.39	45.70	45.16	45.55	509715
2021-06-23	45.48	45.65	45.02	45.03	1205764
2021-06-24	45.54	45.66	45.04	45.24	611422
2021-06-25	45.33	45.95	45.26	45.82	2189662
2021-06-28	46.03	46.08	45.19	45.37	469481
2021-06-29	45.45	45.92	45.13	45.43	1015347
2021-06-30	45.39	45.49	45.07	45.43	745824
2021-07-01	45.51	45.89	45.44	45.73	594485
2021-07-02	46.00	46.16	45.73	46.07	377903
2021-07-06	46.03	46.71	45.76	46.54	1424753
2021-07-07	46.61	47.01	46.18	47.00	948005
2021-07-08	46.30	47.25	46.21	47.00	1216356
2021-07-09	47.34	47.71	47.20	47.55	728138
2021-07-12	47.25	47.38	47.03	47.25	582470
2021-07-13	47.10	47.77	47.05	47.73	937689
2021-07-14	48.05	48.32	47.52	47.77	1654049
2021-07-15	47.63	47.86	47.36	47.58	891719
2021-07-16	47.89	48.27	47.80	47.94	605779
2021-07-19	47.29	47.82	46.65	46.86	1171835
2021-07-20	46.99	48.52	46.88	48.16	1075426
2021-07-21	48.27	48.85	48.20	48.73	1010558
2021-07-22	48.90	48.92	48.41	48.70	552437
2021-07-23	49.07	49.63	49.01	49.61	486488
2021-07-26	49.68	49.83	49.21	49.51	451008
2021-07-27	49.31	49.60	49.05	49.24	812756
2021-07-28	49.34	49.48	48.81	49.11	830321
2021-07-29	49.48	50.13	49.43	49.81	670127
2021-07-30	49.61	50.17	49.61	49.81	866534
2021-08-02	50.00	50.21	49.35	49.48	993486
2021-08-03	49.57	49.81	49.24	49.60	667762
2021-08-04	49.43	49.88	49.21	49.41	715940
2021-08-05	49.61	50.03	49.50	49.95	683038
2021-08-06	50.37	51.00	49.61	50.55	800166
2021-08-09	50.70	50.73	50.26	50.44	617832
2021-08-10	50.49	51.19	50.25	51.06	877830
2021-08-11	51.28	51.34	50.53	51.26	955793
2021-08-12	51.33	51.86	50.99	51.76	425654
2021-08-13	51.79	52.18	51.68	52.09	425573
2021-08-16	52.03	52.42	51.79	52.41	318151
2021-08-17	52.26	52.41	51.89	52.14	745266
2021-08-18	51.99	52.46	51.29	51.35	422917
2021-08-19	50.95	51.45	50.80	51.29	648841
2021-08-20	51.33	51.90	51.11	51.88	487207
2021-08-23	52.00	52.15	51.60	51.94	478247
2021-08-24	52.03	52.16	51.80	51.88	852496
2021-08-25	51.98	51.98	51.67	51.71	713450
2021-08-26	51.67	51.67	51.11	51.20	740693
2021-08-27	51.31	52.02	51.20	51.96	1604799
2021-08-30	52.03	52.30	52.01	52.07	641097
2021-08-31	52.02	52.28	51.75	51.88	875410
2021-09-01	51.91	52.19	51.34	51.72	918260
2021-09-02	51.87	52.70	51.75	52.69	750432
2021-09-03	52.62	52.75	52.21	52.27	509837
2021-09-07	52.00	52.00	51.19	51.22	769147
2021-09-08	51.34	51.90	51.18	51.65	498063
2021-09-09	51.57	51.75	50.99	51.04	631890
2021-09-10	51.33	51.47	49.96	49.97	772913
2021-09-13	50.12	50.32	49.33	49.60	842441
2021-09-14	49.86	50.26	49.49	49.90	622211
2021-09-15	49.73	50.44	49.38	50.41	929542
2021-09-16	50.45	50.68	49.91	49.97	626385
2021-09-17	49.73	49.91	48.78	49.13	1984394
2021-09-20	48.37	48.64	47.76	48.47	509731
2021-09-21	48.90	48.90	47.87	48.05	666023
2021-09-22	48.29	48.57	48.04	48.27	494673
2021-09-23	48.36	48.95	48.26	48.54	574837
2021-09-24	48.33	49.28	48.18	49.09	884760
2021-09-27	49.00	49.14	48.64	48.74	441911
2021-09-28	48.36	48.44	47.26	47.50	655703
2021-09-29	47.77	48.55	47.53	47.93	639910
2021-09-30	48.25	48.42	47.48	47.51	860600
2021-10-01	47.90	48.33	47.31	48.02	565032
2021-10-04	47.78	48.10	47.18	47.93	830275
2021-10-05	48.16	48.47	47.73	47.85	781144
2021-10-06	47.32	47.70	46.90	47.64	644654
2021-10-07	48.13	48.75	48.04	48.23	411516
2021-10-08	48.37	48.49	47.81	48.00	524156
2021-10-11	48.03	48.35	47.72	47.74	510444
2021-10-12	47.91	48.24	47.60	48.08	522613
2021-10-13	48.50	48.87	47.75	48.20	435168
2021-10-14	48.59	49.46	48.59	49.38	382032
2021-10-15	49.68	50.85	49.47	49.83	407321
2021-10-18	49.75	50.04	49.21	49.66	583338
2021-10-19	50.15	50.87	49.87	50.56	643490
2021-10-20	50.57	50.95	50.49	50.93	592182
2021-10-21	50.86	50.98	50.59	50.94	353682
2021-10-22	50.97	51.32	50.85	50.94	272181
2021-10-25	51.07	51.48	50.93	51.31	431043
2021-10-26	51.44	51.50	50.82	50.84	387460
2021-10-27	50.69	50.69	49.38	49.40	505965
2021-10-28	49.64	50.21	49.27	49.58	347192
2021-10-29	49.31	49.81	49.01	49.35	560385
2021-11-01	49.51	50.08	49.40	49.41	585580
2021-11-02	49.27	50.42	48.97	50.40	646557
2021-11-03	50.24	50.55	49.57	50.40	413354
2021-11-04	50.65	51.05	50.30	50.59	504980
2021-11-05	50.95	51.30	50.45	50.55	385641
2021-11-08	50.78	51.15	50.38	50.57	460512
2021-11-09	50.51	51.36	50.45	51.22	1341898
2021-11-10	50.12	51.17	49.55	50.05	1029229
2021-11-11	50.30	51.31	50.03	51.23	636126
2021-11-12	51.46	51.63	50.85	50.96	663901
2021-11-15	51.04	51.50	50.98	51.17	447464
2021-11-16	51.09	52.12	51.06	51.62	695575
2021-11-17	51.62	52.08	51.42	51.43	740031
2021-11-18	51.47	51.98	50.76	50.78	783494
2021-11-19	50.73	51.30	50.55	50.79	538322
2021-11-22	50.70	51.13	50.06	50.10	598971
2021-11-23	50.00	50.39	49.65	50.33	699668
2021-11-24	49.91	50.81	49.85	50.76	511964
2021-11-26	49.64	49.85	48.68	49.00	482580
2021-11-29	49.68	50.27	49.23	49.77	636598
2021-11-30	49.37	49.67	48.15	48.27	1026186
2021-12-01	49.02	49.62	48.02	48.02	666712
2021-12-02	48.13	50.07	48.13	50.01	882008
2021-12-03	50.25	50.37	48.85	49.15	1019086
2021-12-06	49.53	50.76	49.18	50.19	698797
2021-12-07	50.61	51.52	50.49	51.08	1136337
2021-12-08	51.08	51.89	50.98	51.20	737582
2021-12-09	50.92	51.24	50.37	50.50	797535
2021-12-10	50.75	51.35	50.52	50.81	629452
2021-12-13	50.70	51.41	50.62	50.96	1066245
2021-12-14	50.55	51.30	49.94	50.24	890501
2021-12-15	50.26	50.61	49.79	50.58	897835
2021-12-16	50.73	51.34	50.18	50.60	660869
2021-12-17	50.44	51.33	50.22	50.68	1952210
2021-12-20	49.71	50.34	49.09	50.13	1135132
2021-12-21	50.48	51.52	50.48	51.52	848528
2021-12-22	51.53	52.49	51.53	52.49	560777
2021-12-23	52.50	53.07	52.32	52.36	550322
2021-12-27	52.56	53.13	52.44	53.10	589380
2021-12-28	52.99	53.50	52.99	53.29	328476
2021-12-29	53.31	53.82	53.12	53.66	336572
2021-12-30	53.84	53.95	53.05	53.18	411499
2021-12-31	53.24	53.43	52.96	53.08	582660
2022-01-03	53.36	53.52	52.51	53.00	519920
2022-01-04	53.01	54.03	52.70	53.57	716051
2022-01-05	53.73	53.91	52.25	52.26	557456
2022-01-06	51.92	52.84	51.80	52.40	679421
2022-01-07	52.22	52.63	52.09	52.28	536734
2022-01-10	51.82	52.14	51.33	52.12	679976
2022-01-11	52.12	52.57	51.44	52.35	832924
2022-01-12	52.72	53.32	52.39	52.46	558477
2022-01-13	52.64	53.06	51.97	52.08	838045
2022-01-14	51.59	51.89	50.95	51.47	754679
2022-01-18	50.98	51.26	50.58	51.12	899056
2022-01-19	51.35	51.79	50.83	50.92	876121
2022-01-20	51.18	51.98	50.72	50.76	1081088
2022-01-21	50.61	51.09	49.80	49.83	828403
2022-01-24	48.82	49.75	47.79	49.70	1065819
2022-01-25	48.73	48.98	47.81	48.46	1361375
2022-01-26	48.86	48.92	46.75	47.38	2167666
2022-01-27	47.81	48.67	47.48	47.70	1075638
2022-01-28	47.55	48.74	47.21	48.73	483100
2022-01-31	48.58	49.75	48.30	49.75	914561
2022-02-01	49.68	49.91	49.19	49.79	922341
2022-02-02	50.00	50.26	49.73	49.95	938319
2022-02-03	49.25	49.62	48.98	49.11	735354
2022-02-04	48.82	49.01	48.04	48.77	792842
2022-02-07	48.70	49.07	48.49	48.67	570980
2022-02-08	48.52	49.51	48.52	49.34	746092
2022-02-09	49.65	50.16	49.63	49.75	447816
2022-02-10	48.80	49.21	48.07	48.35	904217
2022-02-11	48.00	48.07	44.68	44.85	1775508
2022-02-14	44.03	44.66	43.45	44.37	1257515
2022-02-15	44.85	45.26	44.23	44.62	1059533
2022-02-16	44.42	45.29	44.17	44.78	1131895
2022-02-17	44.51	44.95	43.08	43.12	1712373
2022-02-18	43.20	43.95	43.20	43.39	1258550
2022-02-22	43.20	43.70	42.99	43.18	1097112
2022-02-23	43.40	43.70	42.14	42.17	1046626
2022-02-24	40.96	42.01	40.60	41.81	986557
2022-02-25	41.99	42.87	41.72	42.83	1422030
2022-02-28	42.08	42.70	41.49	41.84	1138481
2022-03-01	41.67	41.99	41.26	41.44	1083130
2022-03-02	41.67	42.63	41.40	42.56	1591488
2022-03-03	42.92	43.08	42.27	42.62	1848295
2022-03-04	42.12	42.39	41.12	41.94	934493
2022-03-07	41.68	41.87	40.76	40.99	1408718
2022-03-08	40.95	41.52	39.90	40.64	1367302
2022-03-09	41.57	41.90	41.38	41.58	667355
2022-03-10	40.89	41.62	40.89	41.48	532673
2022-03-11	41.78	42.04	41.25	41.26	737617
2022-03-14	41.56	42.15	41.48	41.77	722297
2022-03-15	41.94	42.22	41.65	42.20	783896
2022-03-16	42.73	44.01	42.65	43.90	1031273
2022-03-17	43.58	44.06	43.29	43.56	833636
2022-03-18	43.46	44.59	43.13	44.51	1638810
2022-03-21	44.16	44.39	43.90	44.16	452491
2022-03-22	44.40	44.67	44.14	44.40	765051
2022-03-23	44.00	44.33	43.19	43.20	594873
2022-03-24	43.42	43.71	43.15	43.44	679367
2022-03-25	43.66	43.95	43.31	43.63	663775
2022-03-28	43.31	43.57	42.94	43.39	1104752
2022-03-29	44.02	44.93	43.73	44.77	1141315
2022-03-30	44.48	44.48	43.83	43.94	684686
2022-03-31	43.88	44.46	43.51	43.51	853645
2022-04-01	43.76	44.07	43.16	43.50	873533
2022-04-04	43.61	43.99	43.30	43.45	990990
2022-04-05	43.22	44.29	43.13	43.88	1728043
2022-04-06	43.45	43.96	43.28	43.34	702239
2022-04-07	43.10	43.37	42.72	43.11	949107
2022-04-08	43.25	44.08	43.22	43.66	684763
2022-04-11	43.41	44.03	43.23	43.25	918839
2022-04-12	43.75	43.94	42.62	42.62	717646
2022-04-13	42.49	43.01	42.14	43.00	552876
2022-04-14	42.94	43.28	42.10	42.12	533891
2022-04-18	41.87	42.20	41.59	41.75	716625
2022-04-19	41.81	42.74	41.69	42.70	1190659
2022-04-20	43.00	43.28	42.49	42.66	981142
2022-04-21	43.04	43.23	42.04	42.12	612071
2022-04-22	42.06	42.06	41.07	41.11	865123
2022-04-25	41.10	41.66	40.40	41.66	1152881
2022-04-26	41.66	41.87	40.38	40.41	1402110
2022-04-27	40.57	41.27	40.39	40.76	1112244
2022-04-28	41.33	41.73	40.59	41.31	904896
2022-04-29	40.81	41.26	40.21	40.27	954781
2022-05-02	40.18	40.27	38.90	39.54	967656
2022-05-03	39.88	40.27	39.44	39.80	1270302
2022-05-04	40.01	40.90	39.49	40.70	1532371
2022-05-05	40.40	40.57	37.68	38.43	1795415
2022-05-06	39.00	40.96	38.99	40.54	2467408
2022-05-09	40.08	40.61	39.54	40.09	1655914
2022-05-10	40.51	41.10	40.00	40.64	2310438
2022-05-11	40.67	42.32	40.56	41.33	2618107
2022-05-12	41.11	42.43	40.87	42.35	2372418
2022-05-13	42.56	43.43	42.56	43.06	2687861
2022-05-16	42.54	43.25	42.31	42.88	1358570
2022-05-17	43.45	43.55	42.83	43.26	1619464
2022-05-18	42.85	43.16	40.98	41.02	1491682
2022-05-19	40.68	41.96	40.60	41.41	1180952
2022-05-20	41.82	41.98	41.03	41.95	783358
2022-05-23	42.50	42.62	42.06	42.27	778871
2022-05-24	41.91	42.44	40.58	42.11	771829
2022-05-25	42.06	42.84	41.64	42.49	1438097
2022-05-26	42.95	43.88	42.60	43.74	1142332
2022-05-27	43.92	44.95	43.76	44.95	1052297
2022-05-31	44.58	44.80	44.12	44.37	1234162
2022-06-01	44.54	44.91	43.61	43.94	731453
2022-06-02	43.96	44.87	43.80	44.83	1155567
2022-06-03	44.56	44.63	44.11	44.54	719786
2022-06-06	44.88	45.11	44.43	44.94	831611
2022-06-07	44.53	45.38	44.43	45.36	837928
2022-06-08	45.22	45.28	44.61	44.57	927709
2022-06-09	44.40	44.87	44.17	44.26	716769
2022-06-10	43.53	43.69	42.95	43.16	1095684
2022-06-13	42.12	42.56	41.73	41.96	1453561
2022-06-14	41.87	42.51	41.65	42.16	1248806
2022-06-15	42.49	43.13	41.79	42.66	1192351
2022-06-16	41.68	41.68	40.52	40.97	993504
2022-06-17	41.28	42.07	40.73	41.62	2251842
2022-06-21	42.13	42.60	41.89	41.95	805147
2022-06-22	41.22	42.69	41.22	42.35	838070
2022-06-23	42.43	42.89	41.79	42.24	1073851
2022-06-24	42.43	43.47	42.23	43.17	3062043
2022-06-27	43.17	43.38	42.95	43.12	782217
2022-06-28	43.20	43.64	42.37	42.37	989058
2022-06-29	42.31	42.72	41.76	42.66	955699
2022-06-30	42.21	42.68	41.74	42.36	953435
2022-07-01	42.42	43.06	42.33	42.92	458653
2022-07-05	42.38	42.98	41.53	42.97	697885
2022-07-06	43.15	43.55	43.00	43.33	573845
2022-07-07	43.48	43.94	43.07	43.86	716639
2022-07-08	43.80	44.62	43.59	44.17	1040199
2022-07-11	43.76	44.20	43.53	43.81	654832
2022-07-12	43.62	44.08	43.00	43.28	703040
2022-07-13	42.61	43.64	42.46	43.32	844722
2022-07-14	42.65	43.75	42.51	43.64	753425
2022-07-15	44.29	44.29	43.67	44.12	539629
2022-07-18	44.34	44.67	43.81	43.85	530684
2022-07-19	44.31	45.19	44.31	45.12	473661
2022-07-20	44.99	45.43	44.76	45.34	610042
2022-07-21	45.05	46.31	44.83	46.30	418096
2022-07-22	46.32	46.89	45.96	46.00	1104711
2022-07-25	46.11	46.31	45.60	45.89	614861
2022-07-26	45.70	45.95	45.27	45.69	735377
2022-07-27	45.99	46.90	45.80	46.50	1307207
2022-07-28	46.56	47.08	46.32	47.00	1048437
2022-07-29	47.11	48.28	47.01	48.08	1114796
2022-08-01	47.68	48.22	47.44	47.82	600691
2022-08-02	47.89	47.89	47.16	47.66	524537
2022-08-03	47.86	48.46	47.73	48.35	730672
2022-08-04	48.53	48.59	48.10	48.41	1174823
2022-08-05	47.71	47.71	46.21	46.92	1070373
2022-08-08	47.34	47.61	46.47	46.62	631770
2022-08-09	46.47	47.39	46.47	47.29	1174197
2022-08-10	47.99	48.02	47.58	47.80	789431
2022-08-11	47.82	48.61	47.62	48.11	720961
2022-08-12	48.09	48.49	48.09	48.32	390064
2022-08-15	47.84	48.60	47.62	48.32	609436
2022-08-16	48.09	48.59	47.90	48.54	820401
2022-08-17	48.38	48.54	48.12	48.42	634502
2022-08-18	48.39	48.81	48.39	48.63	672276
2022-08-19	48.46	48.66	48.38	48.51	758996
2022-08-22	48.03	48.03	47.69	47.84	717031
2022-08-23	47.59	47.91	47.32	47.40	707309
2022-08-24	47.50	47.63	47.29	47.34	424043
2022-08-25	47.60	48.16	47.43	47.72	427311
2022-08-26	47.71	47.96	46.58	46.62	417893
2022-08-29	46.35	46.75	46.18	46.49	379325
2022-08-30	46.79	46.86	45.90	46.29	549955
2022-08-31	46.60	47.27	46.53	46.98	1229544
2022-09-01	46.75	47.01	46.07	47.00	590006
2022-09-02	47.32	47.47	45.96	46.22	562158
2022-09-06	46.40	46.56	45.67	45.87	652734
2022-09-07	45.96	46.65	45.88	46.43	520404
2022-09-08	46.20	46.48	45.84	46.27	929496
2022-09-09	46.59	46.86	46.38	46.66	507968
2022-09-12	46.70	47.24	46.70	47.11	788019
2022-09-13	46.36	46.38	45.70	45.80	1339537
2022-09-14	45.85	45.98	45.27	45.59	1139468
2022-09-15	45.29	45.51	44.62	45.11	1237510
2022-09-16	44.98	45.24	44.40	44.97	2150699
2022-09-19	44.69	46.01	44.62	45.75	1372737
2022-09-20	45.39	45.58	45.07	45.56	1057217
2022-09-21	46.04	46.37	45.43	45.55	1116072
2022-09-22	45.28	45.33	44.20	44.23	808472
2022-09-23	43.83	44.19	42.94	43.55	683579
2022-09-26	43.47	44.17	43.45	43.50	795864
2022-09-27	43.84	44.19	42.52	42.62	823542
2022-09-28	43.11	44.57	42.83	44.42	845802
2022-09-29	43.95	44.32	43.72	44.14	818011
2022-09-30	44.23	44.76	43.74	43.77	971543
2022-10-03	44.20	44.86	43.75	44.64	629662
2022-10-04	45.00	46.03	45.00	45.95	1104192
2022-10-05	45.66	46.51	45.45	46.13	1019419
2022-10-06	46.00	46.13	45.41	45.64	633130
2022-10-07	45.20	45.31	44.00	44.16	758936
2022-10-10	44.35	44.76	44.16	44.41	572776
2022-10-11	44.20	45.05	43.99	44.50	987506
2022-10-12	44.51	44.55	43.07	43.09	916328
2022-10-13	42.28	44.75	42.06	44.52	625169
2022-10-14	44.68	45.22	44.16	44.43	894444
2022-10-17	45.09	45.61	44.92	45.22	594660
2022-10-18	45.95	46.15	45.49	46.00	571263
2022-10-19	45.59	45.77	44.66	45.17	591666
2022-10-20	45.29	46.02	44.84	45.17	1132015
2022-10-21	45.17	46.38	44.72	46.24	918296
2022-10-24	46.52	47.47	46.47	47.07	1108460
2022-10-25	47.05	47.66	46.73	47.47	775996
2022-10-26	47.49	48.08	47.28	47.75	988923
2022-10-27	47.80	48.23	47.64	47.74	1051009
2022-10-28	47.92	48.67	47.56	48.52	849562
2022-10-31	48.19	48.75	48.04	48.50	556326
2022-11-01	48.77	48.80	48.10	48.70	562714
2022-11-02	48.57	48.85	47.45	47.58	1184952
2022-11-03	47.06	47.09	46.12	46.24	1032531
2022-11-04	46.34	47.04	45.76	46.31	883515
2022-11-07	46.31	46.54	45.73	46.38	1095722
2022-11-08	46.65	47.04	45.72	45.97	2437730
2022-11-09	45.56	45.78	44.35	44.55	1963431
2022-11-10	45.92	46.71	44.57	45.89	2126018
2022-11-11	45.87	46.00	44.91	45.31	1163838
2022-11-14	46.03	46.03	44.79	44.83	1022826
2022-11-15	45.50	45.71	44.41	44.48	1267789
2022-11-16	44.46	44.72	44.01	44.01	755266
2022-11-17	43.46	43.71	42.77	43.07	810860
2022-11-18	43.53	43.73	43.07	43.32	746290
2022-11-21	43.24	43.72	43.14	43.46	627286
2022-11-22	43.63	44.06	43.42	44.03	676354
2022-11-23	43.86	44.61	43.85	44.37	469506
2022-11-25	44.24	44.83	44.24	44.69	233367
2022-11-28	44.28	44.68	44.23	44.45	592946
2022-11-29	44.28	44.92	44.28	44.88	951494
2022-11-30	44.91	46.27	44.59	46.11	1331653
2022-12-01	46.20	46.50	45.92	46.28	736881
2022-12-02	45.94	46.16	45.60	45.95	604315
2022-12-05	45.46	45.57	45.02	45.14	580910
2022-12-06	45.03	45.32	44.63	45.09	876547
2022-12-07	45.07	45.21	44.40	44.39	617802
2022-12-08	44.69	45.47	44.39	44.98	638007
2022-12-09	44.98	45.22	44.69	44.69	680629
2022-12-12	44.76	45.33	44.61	45.19	852261
2022-12-13	46.16	46.35	45.10	45.45	712977
2022-12-14	45.34	46.06	45.16	45.54	882370
2022-12-15	44.45	44.80	43.98	44.38	1734513
2022-12-16	44.51	45.09	44.29	45.00	2347766
2022-12-19	44.92	45.02	43.90	44.10	1039283
2022-12-20	44.03	45.06	43.90	44.86	1088480
2022-12-21	45.06	46.13	45.03	45.78	986879
2022-12-22	45.50	46.00	44.68	45.63	1957322
2022-12-23	45.59	46.18	45.48	46.07	639472
2022-12-27	46.10	46.61	45.80	46.59	729104
2022-12-28	46.60	46.96	45.64	45.80	916210
2022-12-29	45.91	46.94	45.91	46.72	407969
2022-12-30	46.30	46.50	45.91	46.32	430514
2023-01-03	46.69	47.24	46.39	47.19	534347
2023-01-04	47.31	47.49	46.47	46.72	698976
2023-01-05	46.50	46.87	45.38	45.70	981331
2023-01-06	46.15	46.78	45.64	46.75	506562
2023-01-09	46.79	47.20	46.49	46.52	817137
2023-01-10	46.43	46.79	46.27	46.77	426633
2023-01-11	46.83	46.99	46.47	46.89	463573
2023-01-12	46.86	47.77	46.86	47.56	493878
2023-01-13	47.24	47.78	47.13	47.72	484780
2023-01-17	47.81	48.22	47.37	47.38	549157
2023-01-18	47.43	47.89	46.85	46.93	516278
2023-01-19	46.81	47.29	46.72	47.00	539000
2023-01-20	47.00	47.78	46.83	47.77	627180
2023-01-23	47.70	48.26	47.54	48.23	503761
2023-01-24	47.76	48.32	47.28	47.39	759264
2023-01-25	46.96	48.08	46.93	47.85	944231
2023-01-26	48.19	48.47	47.48	47.80	560746
2023-01-27	47.57	47.61	46.87	46.90	523555
2023-01-30	46.90	47.26	46.81	46.90	509155
2023-01-31	46.89	47.44	46.79	47.28	1050800
2023-02-01	47.14	48.00	47.02	47.50	1172625
2023-02-02	47.67	47.99	47.20	47.60	1311235
2023-02-03	47.19	47.47	46.81	47.09	776401
2023-02-06	46.80	47.23	46.53	46.71	641989
2023-02-07	46.51	47.23	46.33	47.00	1363935
2023-02-08	47.00	47.67	46.93	47.22	792729
2023-02-09	47.49	47.83	46.67	46.92	1182331
2023-02-10	48.05	48.05	45.82	47.29	1058741
2023-02-13	47.43	48.08	47.39	47.80	592600
2023-02-14	47.66	47.90	47.11	47.12	564256
2023-02-15	46.88	47.52	46.88	47.46	569034
2023-02-16	46.92	47.59	46.60	47.01	665577
2023-02-17	46.86	47.61	46.85	47.56	722416
2023-02-21	47.51	48.34	47.47	48.04	1152848
2023-02-22	47.91	48.52	47.91	48.15	990488
2023-02-23	47.92	48.58	47.92	48.36	682889
2023-02-24	47.90	48.14	47.64	47.73	583541
2023-02-27	48.04	48.21	47.67	47.76	432116
2023-02-28	47.61	48.00	47.61	47.73	669180
2023-03-01	47.59	47.96	47.42	47.49	783049
2023-03-02	47.34	47.78	47.22	47.75	990498
2023-03-03	47.79	47.79	47.41	47.49	792328
2023-03-06	47.45	47.66	46.99	47.33	856802
2023-03-07	47.35	47.54	46.90	46.90	437364
2023-03-08	47.00	47.39	46.62	46.67	506246
2023-03-09	46.73	46.94	45.89	45.90	521896
2023-03-10	45.77	45.89	44.71	44.75	644651
2023-03-13	44.27	44.75	43.91	44.38	892295
2023-03-14	44.99	45.18	44.51	44.91	746091
2023-03-15	44.46	44.53	43.25	43.63	1164031
2023-03-16	43.40	44.11	43.23	44.00	1026338
2023-03-17	43.83	44.10	43.60	43.74	1163689
2023-03-20	44.02	45.02	43.97	44.84	747504
2023-03-21	45.38	45.56	45.17	45.44	1253623
2023-03-22	45.44	45.61	44.66	44.69	1084540
2023-03-23	44.67	45.21	44.35	44.77	866069
2023-03-24	44.49	45.16	44.16	45.16	1093309
2023-03-27	45.59	45.77	45.30	45.35	824217
2023-03-28	45.26	45.70	45.00	45.17	909676
2023-03-29	45.42	45.55	45.27	45.45	1782541
2023-03-30	45.71	45.88	45.39	45.52	977917
2023-03-31	45.76	46.25	45.42	46.22	863590
2023-04-03	46.09	46.15	45.73	45.98	473780
2023-04-04	46.05	46.19	45.23	45.39	908395
2023-04-05	45.38	45.72	44.83	44.85	922535
2023-04-06	45.19	45.20	44.71	45.12	702852
2023-04-10	44.81	44.95	44.52	44.86	566389
2023-04-11	44.91	45.31	44.83	45.12	558262
2023-04-12	45.24	45.44	45.04	45.11	549736
2023-04-13	45.15	45.88	45.00	45.77	649681
2023-04-14	45.69	45.99	45.11	45.39	820467
2023-04-17	45.46	45.50	44.79	45.08	699840
2023-04-18	45.24	45.28	44.54	44.92	1513108
2023-04-19	44.96	45.38	44.86	44.94	801598
2023-04-20	44.65	44.85	44.51	44.77	626185
2023-04-21	44.96	44.96	44.25	44.69	746586
2023-04-24	44.60	44.83	44.03	44.17	558845
2023-04-25	44.01	44.08	43.53	43.58	597046
2023-04-26	43.31	43.62	43.10	43.20	623933
2023-04-27	43.30	43.93	43.21	43.83	663541
2023-04-28	43.90	44.58	43.90	44.55	703639
2023-05-01	44.37	44.63	44.29	44.60	681807
2023-05-02	44.58	44.58	43.44	43.86	1390819
2023-05-03	43.75	43.87	42.13	42.27	2012662
2023-05-04	42.02	42.19	40.56	40.68	3208963
2023-05-05	41.03	41.03	39.80	39.86	2009573
2023-05-08	40.02	40.14	39.23	39.28	2018693
2023-05-09	39.18	40.15	39.14	39.60	3017824
2023-05-10	39.76	39.95	38.73	39.00	2041538
2023-05-11	38.50	39.30	35.75	36.06	3882008
2023-05-12	36.24	37.49	36.15	36.86	3005472
2023-05-15	36.90	38.26	36.65	36.97	2500351
2023-05-16	36.86	37.13	36.39	36.39	1926015
2023-05-17	36.74	37.95	36.74	37.89	2534598
2023-05-18	37.79	38.43	37.69	38.33	2471825
2023-05-19	38.58	39.00	37.89	38.00	2370712
2023-05-22	37.91	38.12	37.15	38.00	1087086
2023-05-23	37.88	38.36	37.84	38.13	1090455
2023-05-24	38.06	38.10	37.73	37.82	1256893
2023-05-25	37.59	37.80	37.21	37.39	1481563
2023-05-26	37.53	38.10	37.52	37.67	1463668
2023-05-30	37.74	37.89	36.69	36.84	1122231
2023-05-31	36.60	37.01	36.30	36.78	1259533
2023-06-01	36.98	37.23	36.75	36.82	1296808
2023-06-02	37.05	37.83	36.96	37.54	1301609
2023-06-05	37.06	37.49	36.76	37.38	1626928
2023-06-06	37.04	37.59	37.04	37.45	1281959
2023-06-07	37.55	37.99	37.20	37.26	1716842
2023-06-08	37.24	37.68	37.20	37.31	1279440
2023-06-09	37.17	37.83	37.16	37.61	989432
2023-06-12	37.79	38.06	37.68	37.97	1005906
2023-06-13	38.07	39.14	38.07	38.98	2123647
2023-06-14	38.93	39.61	38.63	38.79	1447881
2023-06-15	38.71	39.47	38.70	39.38	1441834
2023-06-16	39.64	39.75	38.77	39.11	2941261
2023-06-20	38.86	39.10	38.33	38.71	1222260
2023-06-21	38.51	38.53	37.63	38.00	2244704
2023-06-22	37.81	37.82	37.23	37.31	1305544
2023-06-23	36.94	37.25	36.77	36.79	2966678
2023-06-26	36.75	36.95	36.38	36.52	1409991
2023-06-27	36.50	37.05	36.26	36.86	1461212
2023-06-28	36.88	36.88	36.43	36.81	1322847
2023-06-29	36.87	37.83	36.65	37.80	1322540
2023-06-30	38.04	38.15	37.49	37.57	761365
2023-07-03	37.59	37.96	37.33	37.77	405372
2023-07-05	37.60	37.92	37.35	37.80	1058788
2023-07-06	37.40	37.42	36.76	37.23	988626
2023-07-07	37.26	37.75	37.26	37.47	909359
2023-07-10	37.47	37.86	37.38	37.55	715831
2023-07-11	37.79	38.29	37.55	38.24	791352
2023-07-12	38.78	38.90	38.14	38.20	720911
2023-07-13	38.40	39.16	38.21	38.97	877219
2023-07-14	38.88	39.44	38.63	39.25	1095704
2023-07-17	39.03	39.47	38.92	39.32	726211
2023-07-18	38.43	39.37	38.43	39.35	780766
2023-07-19	39.52	39.58	38.61	38.65	902222
2023-07-20	38.71	38.71	37.53	37.72	1540491
2023-07-21	38.02	38.19	37.77	38.04	945305
2023-07-24	38.16	38.16	37.66	37.90	680883
2023-07-25	37.92	38.58	37.83	38.50	984180
2023-07-26	38.41	39.44	38.41	39.32	1147303
2023-07-27	39.33	39.33	37.04	37.09	1717435
2023-07-28	37.42	37.77	36.93	37.04	1123023
2023-07-31	37.24	37.37	36.05	36.09	2568772
2023-08-01	36.01	36.99	35.96	36.95	2101168
2023-08-02	36.50	37.03	36.29	36.73	1252021
2023-08-03	36.64	36.64	36.05	36.28	751905
2023-08-04	36.35	36.60	36.03	36.23	913331
2023-08-07	36.17	36.58	36.17	36.24	885719
2023-08-08	35.96	36.07	35.31	35.66	1722891
2023-08-09	35.70	35.86	35.47	35.60	1585801
2023-08-10	35.79	38.51	35.71	37.40	3929902
2023-08-11	37.13	37.44	36.36	37.18	1938004
2023-08-14	36.88	37.10	36.47	36.79	1470387
2023-08-15	36.60	36.74	35.71	35.75	1357302
2023-08-16	35.75	36.07	35.63	35.82	866039
2023-08-17	35.82	36.06	35.52	36.00	1087553
2023-08-18	35.87	36.57	35.62	36.31	1131379
2023-08-21	36.21	36.41	35.83	36.26	1002794
2023-08-22	35.92	36.41	35.72	36.28	1233789
2023-08-23	36.45	36.91	36.30	36.84	896319
2023-08-24	36.89	36.93	36.14	36.15	750375
2023-08-25	36.39	36.90	36.39	36.63	764817
2023-08-28	36.73	37.11	36.62	36.92	926435
2023-08-29	37.00	37.60	36.92	37.53	867044
2023-08-30	37.61	37.79	37.41	37.57	680276
2023-08-31	37.67	37.91	37.32	37.33	974846
2023-09-01	37.55	37.97	37.54	37.83	765758
2023-09-05	37.54	37.59	36.79	37.27	1375621
2023-09-06	37.12	37.56	37.03	37.26	1037165
2023-09-07	37.05	37.19	36.93	37.00	1797451
2023-09-08	37.10	37.50	36.97	37.10	1215588
2023-09-11	37.31	37.49	36.65	36.80	941836
2023-09-12	36.81	36.89	36.43	36.64	918561
2023-09-13	36.72	36.72	36.11	36.52	1110750
2023-09-14	36.73	37.07	36.52	37.03	1275644
2023-09-15	37.11	37.60	36.76	36.98	4076004
2023-09-18	36.94	36.96	36.57	36.82	956431
2023-09-19	36.82	37.07	36.63	36.97	832949
2023-09-20	37.18	37.54	37.06	37.10	803944
2023-09-21	36.91	37.17	36.68	36.68	1048269
2023-09-22	36.73	37.06	36.59	36.63	640519
2023-09-25	36.47	37.12	36.35	37.09	704145
2023-09-26	36.87	37.00	36.35	36.37	795441
2023-09-27	36.57	36.59	35.93	36.22	771574
2023-09-28	35.93	36.59	35.90	36.43	801773
2023-09-29	36.68	36.98	36.17	36.20	1009820
2023-10-02	36.15	36.19	35.73	35.87	537843
2023-10-03	35.61	36.17	35.43	35.45	878491
2023-10-04	35.47	35.96	35.33	35.87	765731
2023-10-05	35.80	35.97	35.11	35.71	917044
2023-10-06	35.56	36.28	35.49	35.93	1116499
2023-10-09	35.83	37.01	35.81	36.83	723115
2023-10-10	36.97	37.03	36.56	36.72	878820
2023-10-11	36.91	37.15	36.70	36.87	788316
2023-10-12	36.84	36.84	35.46	35.86	1138751
2023-10-13	35.92	35.97	35.50	35.85	762314
2023-10-16	36.13	36.77	35.90	36.51	800713
2023-10-17	36.35	36.95	36.21	36.63	887634
2023-10-18	36.45	36.93	36.30	36.38	842181
2023-10-19	36.20	36.23	35.05	35.27	1908151
2023-10-20	35.34	35.93	35.17	35.27	2603998
2023-10-23	35.09	35.16	34.33	34.40	1350815
2023-10-24	34.51	34.82	33.74	33.82	1083148
2023-10-25	33.42	33.64	33.10	33.42	1169919
2023-10-26	33.47	33.89	33.25	33.59	892537
2023-10-27	33.51	33.51	32.80	32.87	866473
2023-10-30	33.01	33.14	32.61	33.11	849935
2023-10-31	33.23	33.87	33.08	33.54	887506
2023-11-01	33.45	33.45	32.76	33.01	1142241
2023-11-02	33.30	34.04	33.11	34.03	740903
2023-11-03	34.56	34.78	34.28	34.38	735458
2023-11-06	34.33	34.52	34.04	34.47	1293063
2023-11-07	34.44	34.72	34.12	34.66	715367
2023-11-08	34.76	35.03	34.59	34.75	1246832
2023-11-09	31.83	32.20	29.41	31.60	5290964
2023-11-10	32.08	32.40	31.45	32.30	1845625
2023-11-13	32.11	32.30	31.73	32.02	1833629
2023-11-14	32.44	33.57	32.23	33.48	1800967
2023-11-15	33.50	33.97	33.38	33.54	1088761
2023-11-16	33.66	33.86	33.23	33.39	1375691
2023-11-17	33.66	34.05	33.28	33.94	1206623
2023-11-20	33.77	34.38	33.59	34.18	985038
2023-11-21	34.14	34.36	33.66	33.68	1980693
2023-11-22	33.89	33.97	33.33	33.46	4717574
2023-11-24	33.54	33.74	33.37	33.61	800687
2023-11-27	33.43	33.62	33.25	33.47	1328206
2023-11-28	33.39	33.85	33.18	33.71	1017823
2023-11-29	33.88	34.02	33.52	33.77	1031331
2023-11-30	33.88	34.09	33.62	33.96	1065146
2023-12-01	33.83	34.77	33.83	34.76	1063407
2023-12-04	34.22	35.00	34.22	34.73	1212052
2023-12-05	34.54	34.71	33.95	34.14	1067970
2023-12-06	34.28	34.67	34.25	34.18	813200
2023-12-07	34.16	34.35	33.84	34.30	1035506
2023-12-08	34.30	34.65	34.26	34.36	771666
2023-12-11	34.30	34.95	34.30	34.53	1341911
2023-12-12	34.35	34.52	33.91	34.39	1593566
2023-12-13	34.44	34.86	34.07	34.75	4490033
2023-12-14	34.91	35.77	34.91	35.38	2433738
2023-12-15	35.18	35.27	34.70	34.78	4447917
2023-12-18	35.23	35.25	34.75	34.94	1088780
2023-12-19	35.03	35.28	34.44	34.66	1330443
2023-12-20	34.59	34.82	34.17	34.18	1407852
2023-12-21	34.39	34.58	34.08	34.49	995173
2023-12-22	34.65	34.90	34.42	34.59	789380
2023-12-26	34.62	34.78	34.50	34.62	773977
2023-12-27	34.58	34.66	34.38	34.54	761925
2023-12-28	34.29	34.70	34.29	34.61	878935
2023-12-29	34.56	34.89	34.41	34.71	1132392
2024-01-02	34.61	34.98	34.53	34.78	1023473
2024-01-03	34.42	34.63	34.07	34.09	1123556
2024-01-04	34.05	34.37	34.03	34.09	1089536
2024-01-05	34.00	34.51	34.00	34.19	1405246
2024-01-08	34.22	34.60	34.13	34.53	1067037
2024-01-09	34.24	34.47	34.12	34.43	729663
2024-01-10	34.44	34.55	34.03	34.27	710374
2024-01-11	34.18	34.36	33.78	34.33	912252
2024-01-12	34.60	34.89	34.48	34.80	979637
2024-01-16	34.42	34.97	34.33	34.90	1060174
2024-01-17	34.62	34.77	34.25	34.68	1806990
2024-01-18	34.87	34.92	34.45	34.71	877690
2024-01-19	34.90	35.38	34.70	35.36	976693
2024-01-22	35.54	36.20	35.46	36.18	1186147
2024-01-23	36.40	36.54	36.15	36.36	1360133
2024-01-24	36.57	36.82	36.08	36.23	1794518
2024-01-25	36.50	36.77	35.93	36.16	1394201
2024-01-26	36.34	36.90	36.25	36.30	1180615
2024-01-29	36.24	36.39	35.93	36.37	953686
2024-01-30	35.96	36.55	35.91	36.40	1793240
2024-01-31	36.65	36.87	35.89	35.90	1751062
2024-02-01	35.94	36.62	35.80	36.40	2546226
2024-02-02	36.05	36.05	34.88	35.08	1733335
2024-02-05	34.90	34.95	34.40	34.63	1357293
2024-02-06	34.63	35.19	34.53	34.99	1662105
2024-02-07	34.96	35.14	34.60	34.81	1577301
2024-02-08	34.81	35.37	34.67	34.94	2209649
2024-02-09	36.00	37.06	35.42	36.53	2750800
2024-02-12	36.55	36.74	35.85	36.06	1685948
2024-02-13	35.52	35.59	34.93	35.08	2554771
2024-02-14	35.50	35.67	35.12	35.64	1041290
2024-02-15	35.87	36.61	35.86	35.93	1131222
2024-02-16	35.81	36.18	35.62	35.91	1117216
2024-02-20	35.63	36.24	35.57	36.11	1411005
2024-02-21	35.99	36.12	35.69	35.75	1141013
2024-02-22	35.91	36.31	35.78	36.25	981918
2024-02-23	36.37	36.56	36.27	36.30	708131
2024-02-26	36.19	36.49	35.96	35.99	1075185
2024-02-27	36.04	36.20	35.47	35.57	789219
2024-02-28	35.15	35.15	34.41	34.81	1439226
2024-02-29	35.06	35.06	33.98	34.00	2604701
2024-03-01	34.00	34.24	33.60	33.94	2373971
2024-03-04	34.12	35.03	34.08	34.89	1659864
2024-03-05	34.69	34.80	34.39	34.55	950046
2024-03-06	34.66	34.78	33.93	34.00	1007399
2024-03-07	34.20	34.61	34.16	34.36	1224820
2024-03-08	34.52	34.73	34.36	34.37	984235
2024-03-11	34.27	34.46	33.88	33.90	1686261
2024-03-12	33.89	34.09	33.65	33.92	1360935
2024-03-13	33.92	34.31	33.76	33.79	1576135
2024-03-14	33.76	33.82	33.21	33.39	2842875
2024-03-15	33.14	33.52	32.91	33.12	3236473
2024-03-18	33.22	33.68	32.88	33.26	2596275
2024-03-19	33.25	33.88	33.25	33.74	1740398
2024-03-20	33.64	33.76	33.27	33.54	935463
2024-03-21	33.49	33.50	32.54	32.67	2203860
2024-03-22	32.88	32.88	31.81	31.88	1848912
2024-03-25	31.92	32.38	31.90	32.20	1199417
2024-03-26	32.16	32.34	31.85	32.31	1547801
2024-03-27	32.48	32.83	32.44	32.76	1976344
2024-03-28	32.86	33.27	32.73	32.95	2025459
2024-04-01	33.00	33.01	32.51	32.61	1458103
2024-04-02	32.47	32.81	31.92	32.05	2240380
2024-04-03	32.00	32.27	31.94	32.10	1831440
2024-04-04	32.36	32.53	31.95	31.96	2029798
2024-04-05	31.74	31.96	31.10	31.64	2477758
2024-04-08	31.76	32.04	31.73	31.82	1217300
2024-04-09	31.97	32.36	31.89	32.36	1442252
2024-04-10	31.81	32.08	31.40	31.76	1891938
2024-04-11	31.92	31.97	31.56	31.76	1102355
2024-04-12	31.62	31.70	31.19	31.21	996463
2024-04-15	31.62	31.62	30.60	30.65	957828
2024-04-16	30.52	30.72	30.31	30.63	1101061
2024-04-17	30.71	30.90	30.42	30.56	2221959
2024-04-18	30.57	30.99	30.23	30.89	1295450
2024-04-19	30.92	31.66	30.82	31.59	1297309
2024-04-22	31.55	31.75	31.29	31.54	1044552
2024-04-23	31.51	31.70	31.49	31.65	909569
2024-04-24	31.54	31.90	31.40	31.76	1709529
2024-04-25	31.68	31.90	30.54	30.69	3687697
2024-04-26	30.76	31.24	30.70	30.90	1665674
2024-04-29	31.09	31.40	31.03	31.07	1116861
2024-04-30	31.02	31.51	30.73	30.74	2027356
2024-05-01	30.63	31.04	30.56	30.72	1203803
2024-05-02	30.93	31.45	30.75	31.31	1431515
2024-05-03	31.70	31.74	31.14	31.34	1030108
2024-05-06	31.66	32.32	31.43	32.29	1774447
2024-05-07	32.44	32.67	32.31	32.51	2086881
2024-05-08	32.37	32.51	32.11	32.38	1692745
2024-05-09	32.43	32.47	31.79	32.05	2088460
2024-05-10	33.34	34.81	33.16	33.20	3511437
2024-05-13	33.45	34.01	33.35	33.92	2057848
2024-05-14	34.25	34.57	34.01	34.07	1704345
2024-05-15	34.28	34.59	34.19	34.47	1153896
2024-05-16	34.66	34.81	34.37	34.43	1016612
2024-05-17	34.22	34.33	33.75	34.31	2030069
2024-05-20	34.18	34.47	34.18	34.36	1066334
2024-05-21	34.27	34.36	33.82	34.01	1051686
2024-05-22	33.99	34.39	33.97	34.28	1179279
2024-05-23	34.23	34.30	33.69	33.83	1331566
2024-05-24	33.96	33.97	33.31	33.51	1120854
2024-05-28	33.55	33.57	33.05	33.24	1681510
2024-05-29	33.00	33.28	32.81	32.96	1101367
2024-05-30	32.99	33.01	32.24	32.56	1428562
2024-05-31	32.58	33.08	32.31	33.06	1404320
2024-06-03	33.00	33.00	32.30	32.35	1596943
2024-06-04	32.25	33.17	32.24	33.08	1320179
2024-06-05	33.16	33.30	32.75	33.20	1295775
2024-06-06	33.12	33.59	33.11	33.25	1024996
2024-06-07	33.07	33.40	32.95	33.19	1011014
2024-06-10	32.85	33.07	32.66	32.88	1307640
2024-06-11	32.81	32.81	32.26	32.67	1038058
2024-06-12	33.19	33.27	32.41	32.43	1126912
2024-06-13	32.36	32.45	31.41	31.43	2047324
2024-06-14	31.29	31.29	30.84	30.95	1496773
2024-06-17	30.81	31.20	30.64	31.14	824850
2024-06-18	31.22	31.56	30.79	31.05	1379290
2024-06-20	31.09	31.94	31.00	31.65	1024184
2024-06-21	31.75	32.10	31.60	32.06	2025640
2024-06-24	32.25	32.71	32.01	32.03	1071176
2024-06-25	32.01	32.24	31.35	31.77	944740
2024-06-26	31.55	31.91	31.49	31.81	961412
2024-06-27	31.94	32.06	31.71	31.99	1593042
2024-06-28	32.12	32.27	31.71	32.19	2706472
2024-07-01	32.19	32.45	31.90	32.04	1055970
2024-07-02	32.01	32.06	31.59	31.80	1047613
2024-07-03	31.85	32.05	31.61	31.83	460049
2024-07-05	31.61	31.74	31.03	31.05	2005151
2024-07-08	31.29	31.51	31.11	31.32	816843
2024-07-09	31.80	31.80	30.89	30.96	941592
2024-07-10	30.89	31.08	30.38	31.04	977764
2024-07-11	31.42	32.08	31.34	31.87	756151
2024-07-12	32.10	32.67	31.94	32.45	845595
2024-07-15	32.57	33.21	32.55	32.98	876094
2024-07-16	33.21	33.89	33.14	33.73	859827
2024-07-17	33.90	34.26	33.86	34.01	1077842
2024-07-18	33.69	34.56	33.63	33.68	1059156
2024-07-19	33.45	33.60	32.91	33.27	942345
2024-07-22	33.33	33.57	33.04	33.51	622701
2024-07-23	33.37	33.70	33.15	33.52	753610
2024-07-24	33.48	33.78	33.42	33.52	918908
2024-07-25	33.58	34.56	33.51	34.11	782306
2024-07-26	34.45	34.81	34.26	34.36	705472
2024-07-29	34.30	34.86	34.30	34.69	1083103
2024-07-30	34.78	35.09	34.58	34.92	823273
2024-07-31	34.85	35.17	34.62	34.67	739840
2024-08-01	34.67	34.89	33.85	34.18	892483
2024-08-02	33.85	33.90	33.16	33.85	768883
2024-08-05	32.50	33.03	32.29	32.47	1347659
2024-08-06	32.44	32.85	32.22	32.32	808951
2024-08-07	32.54	32.94	32.27	32.28	1191355
2024-08-08	32.35	32.65	32.18	32.40	1269448
2024-08-09	36.36	37.74	35.42	37.50	2566656
2024-08-12	37.35	37.37	36.44	36.55	2121735
2024-08-13	36.79	37.75	36.79	37.56	1647021
2024-08-14	37.60	37.64	37.28	37.57	902641
2024-08-15	37.90	38.37	37.72	38.23	1072090
2024-08-16	38.20	38.52	38.13	38.28	1607867
2024-08-19	38.32	38.74	38.22	38.66	918838
2024-08-20	38.57	38.77	38.40	38.75	1105600
2024-08-21	38.90	39.12	38.70	39.02	774745
2024-08-22	39.20	39.29	38.83	38.87	948287
2024-08-23	39.14	39.95	38.85	39.11	851539
2024-08-26	39.23	39.60	39.09	39.12	922523
2024-08-27	39.06	39.48	38.84	39.45	816657
2024-08-28	39.32	39.77	39.09	39.16	1114825
2024-08-29	39.31	39.65	39.12	39.28	633453
2024-08-30	39.33	39.50	38.91	39.23	1138026
2024-09-03	39.12	39.52	38.63	38.74	900415
2024-09-04	38.56	39.02	38.50	38.99	803491
2024-09-05	38.92	39.21	38.11	38.20	1548388
2024-09-06	38.20	38.83	37.90	38.33	2549917
2024-09-09	38.14	39.06	38.08	38.76	1851784
2024-09-10	38.74	39.00	38.45	38.73	1708671
2024-09-11	38.51	38.69	37.83	38.66	1268663
2024-09-12	38.71	38.91	38.33	38.50	1180565
2024-09-13	38.65	39.35	38.62	39.29	1146447
2024-09-16	39.20	39.56	38.74	39.00	1175926
2024-09-17	39.07	39.24	38.35	38.55	815945
2024-09-18	38.59	38.67	38.05	38.33	795920
2024-09-19	38.87	38.87	38.10	38.48	840503
2024-09-20	38.42	38.68	38.20	38.68	2834512
2024-09-23	38.77	39.11	38.47	39.02	855347
2024-09-24	39.00	39.10	38.72	39.01	782337
2024-09-25	39.01	39.15	38.47	38.73	1470245
2024-09-26	38.99	39.50	38.89	39.02	1533008
2024-09-27	39.27	39.38	38.74	38.75	777394
2024-09-30	38.68	39.24	38.62	39.21	1037647
2024-10-01	39.21	39.62	39.09	39.43	1105491
2024-10-02	39.33	39.66	39.00	39.26	884384
2024-10-03	38.90	39.27	38.63	39.27	1086228
2024-10-04	39.69	39.89	39.27	39.62	1116131
2024-10-07	39.48	39.80	39.48	39.56	1436473
2024-10-08	39.67	39.71	38.83	38.92	814212
2024-10-09	39.18	39.33	38.88	38.98	1162703
2024-10-10	38.84	38.88	38.17	38.37	820844
2024-10-11	38.47	38.99	38.44	38.96	623507
2024-10-14	39.04	39.22	38.86	39.13	608791
2024-10-15	39.17	39.65	39.04	39.33	697425
2024-10-16	39.31	39.76	39.28	39.52	479530
2024-10-17	39.35	39.54	38.46	38.48	865940
2024-10-18	38.65	39.00	38.45	38.95	632070
2024-10-21	38.81	39.00	38.50	38.63	539611
2024-10-22	38.33	38.75	38.17	38.21	654187
2024-10-23	38.11	38.54	38.07	38.37	745249
2024-10-24	38.32	38.55	38.09	38.41	619538
2024-10-25	38.44	38.71	38.12	38.34	1181398
2024-10-28	38.56	38.81	38.20	38.30	1092824
2024-10-29	38.16	38.37	37.82	38.19	597714
2024-10-30	38.03	38.54	37.89	38.42	675015
2024-10-31	38.42	38.65	38.15	38.17	894699
2024-11-01	38.19	38.50	38.05	38.34	988697
2024-11-04	38.41	39.06	38.33	38.78	1069878
2024-11-05	38.59	39.15	38.58	39.09	779181
2024-11-06	40.00	40.54	39.65	40.48	1036042
2024-11-07	41.04	42.32	41.00	41.81	2518321
2024-11-08	45.21	47.98	45.09	45.94	3649569
2024-11-11	46.20	46.83	45.77	46.66	1419906
2024-11-12	46.47	46.91	46.06	46.67	1998849
2024-11-13	46.58	46.76	45.80	45.91	1233370
2024-11-14	45.90	46.08	44.96	45.10	982941
2024-11-15	44.93	45.22	44.30	44.79	1148666
2024-11-18	44.90	45.36	44.65	44.69	1123001
2024-11-19	44.63	44.71	44.27	44.41	942622
2024-11-20	44.27	44.70	43.84	44.64	1305018
2024-11-21	44.61	45.96	44.53	45.82	1268541
2024-11-22	46.00	46.67	45.86	46.19	2887032
2024-11-25	46.65	46.75	46.22	46.64	5418474
2024-11-26	46.62	47.01	46.33	46.82	988461
2024-11-27	46.88	47.07	46.23	46.49	1168114
2024-11-29	46.26	46.56	46.10	46.16	752258
2024-12-02	46.19	46.43	45.80	46.29	1286592
2024-12-03	46.29	46.37	45.57	45.65	1570283
2024-12-04	45.70	45.87	45.39	45.49	1390823
2024-12-05	45.07	45.41	45.00	45.26	1539047
2024-12-06	45.46	45.68	44.97	45.01	1160808
2024-12-09	45.16	45.35	44.79	44.83	1635991
2024-12-10	44.80	44.90	44.17	44.73	1971737
2024-12-11	44.83	45.33	44.65	45.10	1681862
2024-12-12	44.81	45.04	44.21	44.73	1164051
2024-12-13	44.72	44.93	44.43	44.67	913785
2024-12-16	44.50	44.58	43.59	43.64	2112869
2024-12-17	43.60	44.11	43.06	43.27	1065250
2024-12-18	43.38	43.45	41.97	42.07	1267536
2024-12-19	42.41	42.92	42.17	42.30	1589058
2024-12-20	42.30	42.77	41.97	42.19	5714091
2024-12-23	42.00	43.01	41.81	42.88	1512061
2024-12-24	42.78	42.80	42.57	42.70	405234
2024-12-26	42.65	43.28	42.55	43.14	641539
2024-12-27	42.81	43.28	42.68	42.91	585667
2024-12-30	42.54	42.83	42.08	42.64	718398
2024-12-31	42.81	42.97	42.63	42.95	705212
2025-01-02	43.18	43.61	42.84	42.99	800904
2025-01-03	42.98	43.55	42.30	43.53	1409776
2025-01-06	43.31	43.92	43.31	43.66	1302236
2025-01-07	43.70	43.92	42.58	42.88	1012301
2025-01-08	42.85	43.54	42.29	43.51	956326
2025-01-10	43.11	43.45	42.49	43.34	2485108
2025-01-13	43.00	44.40	42.88	44.31	1144632
2025-01-14	44.49	44.80	44.06	44.20	1578622
2025-01-15	44.84	45.03	43.88	44.32	1065390
2025-01-16	44.25	44.94	44.17	44.84	767756
2025-01-17	44.84	45.33	44.75	45.11	956982
2025-01-21	46.18	46.79	45.98	46.16	999525
2025-01-22	46.17	46.41	45.66	45.81	973547
2025-01-23	45.79	46.60	45.72	46.17	1054777
2025-01-24	46.11	46.39	46.08	46.36	669230
2025-01-27	46.30	46.91	45.97	46.38	1135066
2025-01-28	46.38	47.84	46.10	47.64	2464499
2025-01-29	47.73	48.14	47.48	47.54	2053800
2025-01-30	47.99	48.51	47.80	48.42	1943468
2025-01-31	48.00	48.74	47.99	48.69	2627244
2025-02-03	47.93	49.15	47.77	48.93	1324129
2025-02-04	48.83	49.47	48.60	49.36	1179204
2025-02-05	49.50	49.68	49.00	49.41	1145152
2025-02-06	49.50	49.68	49.03	49.40	1261052
2025-02-07	54.93	56.76	54.33	54.95	4185978
2025-02-10	54.93	55.33	54.15	54.44	2640596
2025-02-11	54.40	55.26	53.86	54.77	2119874
2025-02-12	54.27	55.08	53.78	54.90	1780309
2025-02-13	54.91	55.84	54.62	55.54	1282573
2025-02-14	55.34	55.55	54.69	55.05	1599287
2025-02-18	54.92	55.50	54.60	54.69	1485733
2025-02-19	55.00	55.22	54.67	54.96	1332625
2025-02-20	54.58	54.75	53.96	54.48	1247026
2025-02-21	54.45	55.00	53.14	53.25	1745208
2025-02-24	53.28	53.42	52.46	52.50	1608653
2025-02-25	52.55	52.76	51.92	52.40	1430412
2025-02-26	52.40	53.19	52.33	52.88	2545542
2025-02-27	52.92	53.22	52.62	52.70	1186877
2025-02-28	52.52	53.36	52.33	53.22	2318616
2025-03-03	53.29	54.00	52.47	52.73	1598320
2025-03-04	52.40	52.83	51.81	52.26	1224297
2025-03-05	51.00	52.10	50.51	52.02	1300415
2025-03-06	51.65	52.03	50.86	51.01	1119133
2025-03-07	50.77	51.74	50.29	51.64	1027453
2025-03-10	51.27	51.68	49.79	50.05	1401887
2025-03-11	50.02	50.28	48.93	49.63	1277641
2025-03-12	50.19	50.19	48.50	49.10	1906937
2025-03-13	48.98	49.45	48.66	49.35	1440663
2025-03-14	49.47	50.16	49.35	50.14	927656
2025-03-17	50.21	50.61	49.78	50.37	1136094
2025-03-18	50.05	50.71	49.75	50.48	1215475
2025-03-19	50.65	51.28	50.47	51.11	782350
2025-03-20	50.68	50.88	49.40	49.44	1117744
2025-03-21	48.98	49.95	48.80	49.90	3102812
2025-03-24	50.33	50.41	49.56	49.93	1282727
2025-03-25	50.22	50.59	49.98	50.58	1420107
2025-03-26	50.88	51.27	50.33	50.34	2098064
2025-03-27	50.40	50.90	49.81	50.75	1834880
2025-03-28	50.54	50.82	49.49	50.00	1088529
2025-03-31	49.42	50.66	48.96	50.38	1253151
2025-04-01	50.16	50.62	49.43	50.56	932031
2025-04-02	50.21	50.71	49.97	50.53	1561227
2025-04-03	49.08	49.36	47.92	48.91	1974391
2025-04-04	47.63	48.40	46.80	47.07	2182743
2025-04-07	45.83	47.77	44.40	46.79	1845174
2025-04-08	48.07	48.07	44.55	45.08	1513209
2025-04-09	44.71	48.27	44.36	48.12	2597157
2025-04-10	47.27	47.67	45.58	46.71	1262923
2025-04-11	46.61	47.52	46.18	47.30	1090083
2025-04-14	47.95	48.16	47.37	48.01	1122524
2025-04-15	48.17	48.37	47.83	47.94	835179
2025-04-16	47.94	48.41	47.35	47.73	1087907
2025-04-17	47.90	48.08	47.41	47.60	903667
2025-04-21	47.36	47.64	46.07	46.68	954409
2025-04-22	47.31	47.55	47.00	47.35	1056003
2025-04-23	48.00	48.56	47.27	47.55	1398137
2025-04-24	47.36	48.00	47.13	47.82	1248598
2025-04-25	47.71	48.15	47.29	48.04	1003932
2025-04-28	48.24	48.71	47.54	48.26	1102381
2025-04-29	48.08	49.20	47.80	48.89	1169458
2025-04-30	48.57	50.40	47.89	50.26	1528519
2025-05-01	50.00	50.18	49.22	49.24	1498024
2025-05-02	49.84	50.41	49.53	49.71	1329284
2025-05-05	49.52	49.97	49.27	49.57	1574382
2025-05-06	49.23	49.92	49.23	49.68	1280475
2025-05-07	49.56	50.24	49.47	49.55	2343750
2025-05-08	41.96	42.75	38.98	42.04	8156042
2025-05-09	42.30	43.66	41.59	42.46	3115579
2025-05-12	43.32	43.81	42.63	43.54	2652507
2025-05-13	43.86	44.24	43.63	43.72	2537570
2025-05-14	43.86	44.06	42.88	43.23	1639746
2025-05-15	43.63	44.04	43.01	43.87	2345162
2025-05-16	43.18	44.35	43.18	44.19	2286871
2025-05-19	44.00	44.30	43.75	44.10	1257697
2025-05-20	44.10	44.57	43.98	44.44	1145587
2025-05-21	44.23	44.56	43.66	43.67	1215611
2025-05-22	43.64	43.93	43.29	43.52	1369189
2025-05-23	43.31	43.57	42.98	43.51	945783
2025-05-27	43.87	44.09	43.58	44.00	1269309
2025-05-28	43.91	44.49	43.83	44.13	1745395
2025-05-29	44.03	44.37	43.14	43.46	2026417
2025-05-30	43.43	43.43	42.59	43.05	1981528
2025-06-02	42.88	42.96	42.22	42.75	1238720
2025-06-03	42.52	42.85	42.26	42.74	1283686
2025-06-04	42.91	42.91	42.50	42.62	1439195
2025-06-05	42.74	43.00	42.00	42.10	1348213
2025-06-06	42.45	43.13	42.27	43.13	1606998
2025-06-09	43.24	43.54	42.55	43.20	2395192
2025-06-10	43.29	43.91	43.28	43.61	1381796
2025-06-11	43.79	44.11	43.48	43.85	1310179
2025-06-12	43.75	43.77	43.17	43.59	986470
2025-06-13	43.37	43.60	42.77	42.92	1287745
2025-06-16	43.08	44.10	43.08	44.04	1809113
2025-06-17	43.99	44.12	43.12	43.01	1179817
2025-06-18	43.20	43.20	42.03	42.10	1447379
2025-06-20	42.29	42.34	40.47	40.65	4414810
2025-06-23	40.74	41.66	40.62	41.50	1783887
2025-06-24	41.89	42.30	41.71	42.20	1859983
2025-06-25	42.12	42.51	41.59	41.72	1678342
2025-06-26	41.95	42.39	41.72	42.25	593951
2025-06-27	43.59	44.29	42.53	43.54	4096149
2025-06-30	43.80	44.09	43.42	44.01	1692502
2025-07-01	44.06	45.40	44.03	44.97	1662583
2025-07-02	44.92	45.06	44.46	44.99	1512858
2025-07-03	45.60	45.97	45.37	45.92	1088830
2025-07-07	45.79	46.75	45.62	46.06	2340078
2025-07-08	45.95	46.44	45.84	46.13	1389076
2025-07-09	46.17	46.33	45.29	45.69	985363
2025-07-10	45.65	45.80	45.26	45.30	1045071
2025-07-11	44.94	45.02	44.16	44.31	1127914
2025-07-14	44.38	45.10	44.35	44.90	1853474
2025-07-15	44.85	45.12	44.08	44.09	1406683
2025-07-16	44.44	44.91	44.29	44.87	1091014
2025-07-17	44.74	45.56	44.74	45.46	1223074
2025-07-18	45.44	45.71	45.19	45.37	792344
2025-07-21	45.49	45.69	44.86	44.90	927681
2025-07-22	45.11	45.87	45.02	45.78	925712
2025-07-23	45.79	46.19	45.78	45.90	848525
2025-07-24	45.89	45.97	44.82	45.08	981381
2025-07-25	45.10	45.74	44.67	45.51	808288
2025-07-28	45.47	45.51	45.09	45.32	836741
2025-07-29	45.41	45.45	44.71	45.19	1011752
2025-07-30	45.26	45.82	44.12	44.20	1555740
2025-07-31	44.11	44.80	43.70	44.05	2574822
2025-08-01	43.09	43.38	42.38	42.49	2685928
2025-08-04	42.65	42.89	42.32	42.55	2597676
2025-08-05	42.75	42.92	41.71	42.37	2304720
2025-08-06	42.52	42.67	41.76	42.20	2756692
2025-08-07	42.50	42.53	41.59	41.72	3073871
2025-08-08	42.06	44.44	42.06	43.54	2940107
2025-08-11	43.60	44.09	43.18	43.25	1892230
2025-08-12	43.36	43.71	42.89	43.31	1400173
2025-08-13	43.40	44.24	43.39	44.22	1479019
2025-08-14	43.78	44.15	43.43	43.70	1556111
2025-08-15	43.67	44.02	43.52	43.66	2553266
2025-08-18	43.79	44.14	43.44	44.07	1961516
2025-08-19	44.29	44.90	44.12	44.79	1815650
2025-08-20	44.77	44.88	43.85	44.04	2568935
2025-08-21	43.78	44.55	43.61	44.52	1609273
2025-08-22	44.81	45.74	44.35	45.31	1741591
2025-08-25	45.30	45.48	45.09	45.45	1234993
2025-08-26	45.28	45.71	45.02	45.10	1169024
2025-08-27	45.04	45.48	44.86	45.41	2770178
2025-08-28	45.39	45.50	44.73	44.97	1510683
2025-08-29	44.97	45.37	44.66	45.34	1706147
2025-09-02	45.02	45.26	44.12	44.89	1495786
2025-09-03	45.11	45.29	44.51	45.20	2250817
2025-09-04	45.05	45.11	44.47	44.97	1378826
2025-09-05	44.93	45.65	44.63	44.88	1871684
2025-09-08	45.11	45.20	44.18	44.27	1500501
2025-09-09	44.05	44.33	43.69	43.69	1253421
2025-09-10	43.50	43.69	42.67	42.83	1983010
2025-09-11	43.02	43.54	42.82	43.33	2371580
2025-09-12	43.08	43.24	42.42	42.52	1532464
2025-09-15	42.49	42.80	42.08	42.11	1521212
2025-09-16	42.08	42.22	41.29	41.33	1441401
2025-09-17	41.39	41.99	41.24	41.77	1988196
2025-09-18	41.74	42.05	41.19	41.30	1277901
2025-09-19	41.26	41.43	40.88	41.11	5115371
2025-09-22	40.96	41.30	40.73	41.15	1433650
2025-09-23	41.27	41.46	40.80	41.06	1409827
2025-09-24	41.25	42.76	41.13	42.69	2900592
2025-09-25	42.53	42.74	41.34	41.79	2144322
2025-09-26	42.01	42.28	41.61	42.21	1459206
2025-09-29	42.21	42.51	41.92	42.17	1855461
2025-09-30	42.00	42.13	41.26	41.89	2448529
2025-10-01	41.72	42.07	41.58	41.84	1762914
2025-10-02	41.62	42.10	41.23	41.40	1842553
2025-10-03	41.39	41.55	40.97	41.21	1882247
2025-10-06	41.18	41.29	40.74	41.11	1510239
2025-10-07	41.15	41.36	40.58	40.70	1663142
2025-10-08	40.78	41.01	40.48	40.66	1365167
2025-10-09	40.75	40.87	39.94	40.18	1635385
2025-10-10	40.27	40.35	39.23	39.37	1372153
2025-10-13	39.41	39.88	39.03	39.52	1491479
2025-10-14	39.30	40.04	39.11	39.86	1323360
2025-10-15	39.86	39.92	39.24	39.42	1254388
2025-10-16	39.50	39.92	38.22	38.95	1658470
2025-10-17	38.87	39.55	38.87	39.44	1691478
2025-10-20	39.63	39.91	39.29	39.86	1293866
2025-10-21	39.85	40.44	39.74	40.29	1263114
2025-10-22	40.20	40.44	39.58	39.78	1961915
2025-10-23	39.62	39.97	39.24	39.78	1682317
2025-10-24	40.07	40.07	39.44	39.49	1427990
2025-10-27	39.63	39.75	39.39	39.51	949980
2025-10-28	39.35	39.64	39.15	39.21	1249016
2025-10-29	38.97	38.97	37.77	37.89	2174802
2025-10-30	38.04	38.39	37.95	38.12	2171382
2025-10-31	38.00	38.19	37.73	38.15	2495379
2025-11-03	38.17	38.27	37.49	38.12	3382141
2025-11-04	38.22	38.62	37.96	38.43	2254231
2025-11-05	38.52	39.21	38.42	38.82	2479552
2025-11-06	38.95	39.20	38.16	38.39	3494941
2025-11-07	43.09	45.29	43.09	44.49	116963
2025-11-10	44.10	44.81	43.20	44.27	3218651
2025-11-11	44.20	44.98	43.57	44.89	2088859
2025-11-12	45.00	45.74	44.76	45.54	2231220
2025-11-13	45.70	45.85	44.97	45.05	1691729
2025-11-14	45.00	45.11	44.13	44.89	1440942
2025-11-17	44.80	44.80	43.70	43.74	2452920
2025-11-18	44.00	44.22	43.53	43.80	3239385
2025-11-19	43.69	44.21	43.61	43.92	2131335
2025-11-20	43.94	44.38	43.53	43.73	2031824
2025-11-21	43.95	44.99	43.84	44.36	2236850
2025-11-24	44.21	44.50	43.95	44.08	2202712
2025-11-25	44.27	45.21	44.27	44.64	1990057
2025-11-26	44.58	44.90	44.20	44.21	1725180
2025-11-28	44.21	44.48	44.05	44.06	847420
2025-12-01	44.03	44.43	43.85	44.19	2016006
2025-12-02	44.19	44.40	43.75	44.06	1546212
2025-12-03	44.14	45.31	44.14	45.20	1781393
2025-12-04	45.43	46.21	45.43	46.01	1946963
2025-12-05	45.89	46.65	45.74	46.37	1701601
2025-12-08	46.30	46.45	45.92	46.05	1532269
2025-12-09	46.03	46.23	45.24	45.76	2479883
2025-12-10	45.77	46.57	45.52	46.36	1929323
2025-12-11	46.44	47.37	46.42	47.36	1423989
2025-12-12	47.47	47.79	47.13	47.78	1664165
2025-12-15	47.75	47.97	46.76	47.35	2007501
2025-12-16	47.48	48.46	47.40	47.77	2732733
2025-12-17	47.71	48.11	47.36	47.95	1598425
2025-12-18	47.80	48.10	47.57	47.73	1298015
2025-12-19	47.74	48.41	47.63	47.91	2767506
2025-12-22	47.75	48.64	47.75	48.50	1312202
2025-12-23	48.42	48.63	48.07	48.13	1092453
2025-12-24	48.11	48.43	47.91	48.09	342182
2025-12-26	48.12	48.29	47.91	48.05	530096
2025-12-29	48.00	48.33	47.87	47.89	1017973
2025-12-30	47.80	47.93	47.14	47.18	827515
2025-12-31	47.06	47.31	46.77	46.78	911860
2026-01-02	46.77	47.10	45.83	45.91	1132182
2026-01-05	45.53	46.76	45.45	46.60	1419588
2026-01-06	46.35	47.47	46.26	47.35	1647280

Explore More About G

Coins representing dividend payouts and trends

G Dividend History

Discover Genpact Ltd'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

G Stock Split History

Discover Genpact Ltd'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

G Historical Prices

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

Web Analytics