GLNG Historical Prices

Summary

Key Stock Metrics

23.06

(March 13, 2024)

52-Week Low

44.36

(January 2, 2025)

52-Week High

74.44

(September 19, 2014)

All-Time High

33.73

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-15	10.25	10.25	10.00	10.01	9100
2003-07-16	9.97	10.00	9.72	9.90	8500
2003-07-17	9.79	10.10	9.65	9.67	43600
2003-07-18	9.75	9.99	9.75	9.75	8000
2003-07-21	9.99	9.99	9.90	9.91	29500
2003-07-22	9.66	9.79	9.49	9.53	51700
2003-07-23	9.74	9.74	9.60	9.64	7300
2003-07-24	9.72	9.73	9.72	9.73	3900
2003-07-25	10.35	10.35	10.20	10.20	2500
2003-07-28	10.20	10.57	10.00	10.40	51100
2003-07-29	10.25	10.82	10.25	10.70	20000
2003-07-30	10.75	11.49	10.25	11.49	15600
2003-07-31	11.49	11.50	11.25	11.41	123600
2003-08-01	11.13	11.42	11.13	11.29	24900
2003-08-04	11.40	11.42	11.27	11.37	14900
2003-08-05	11.05	11.25	11.05	11.10	11700
2003-08-06	11.15	11.16	10.60	10.83	26400
2003-08-07	10.74	10.79	10.60	10.77	2400
2003-08-08	11.30	11.30	10.91	11.10	58500
2003-08-11	11.20	11.30	11.05	11.06	45900
2003-08-12	11.02	11.05	10.80	10.82	26700
2003-08-13	10.79	11.01	10.79	10.80	69900
2003-08-14	10.78	11.15	10.65	10.68	7800
2003-08-15	10.90	11.05	10.90	11.05	1900
2003-08-18	10.75	10.94	10.66	10.76	112200
2003-08-19	10.76	11.10	10.76	11.02	30800
2003-08-20	10.75	11.03	10.75	10.85	27700
2003-08-21	11.03	11.35	10.90	10.92	20100
2003-08-22	10.91	11.13	10.85	10.85	47500
2003-08-25	10.99	11.00	10.87	10.90	15300
2003-08-26	11.09	11.35	11.09	11.14	26300
2003-08-27	11.10	11.24	11.10	11.12	28600
2003-08-28	11.36	12.00	11.35	11.90	101100
2003-08-29	12.00	12.01	11.89	12.00	64900
2003-09-02	11.90	11.90	11.63	11.75	80000
2003-09-03	11.62	11.75	11.46	11.68	139400
2003-09-04	11.62	11.70	11.51	11.54	471700
2003-09-05	11.53	11.78	11.42	11.74	329500
2003-09-08	11.75	11.80	11.47	11.47	354400
2003-09-09	11.53	11.53	11.36	11.44	113200
2003-09-10	11.25	11.35	11.15	11.15	22500
2003-09-11	11.35	11.40	11.20	11.34	5900
2003-09-12	11.29	11.60	11.20	11.54	46200
2003-09-15	11.59	11.88	11.53	11.72	59100
2003-09-16	11.80	11.81	11.69	11.78	34800
2003-09-17	11.95	12.13	11.80	11.96	43000
2003-09-18	11.74	12.00	11.74	12.00	38200
2003-09-19	11.91	11.95	11.68	11.87	101500
2003-09-22	11.79	11.99	11.58	11.85	62700
2003-09-23	12.10	12.14	11.82	11.94	34000
2003-09-24	11.92	11.94	11.80	11.80	34800
2003-09-25	12.00	12.00	11.51	11.51	22500
2003-09-26	11.51	11.80	11.50	11.65	104200
2003-09-29	11.75	11.90	11.60	11.75	2100
2003-09-30	11.60	11.60	11.45	11.49	12700
2003-10-01	11.46	11.50	11.40	11.40	10800
2003-10-02	11.39	11.46	10.91	11.40	20700
2003-10-03	11.48	11.65	11.04	11.35	117500
2003-10-06	11.40	11.40	10.81	10.95	6100
2003-10-07	10.59	11.00	10.59	10.85	39300
2003-10-08	10.99	11.08	10.75	10.90	15100
2003-10-09	10.99	10.99	10.75	10.76	16000
2003-10-10	11.05	11.40	10.99	11.20	7700
2003-10-13	11.36	11.57	11.15	11.39	20000
2003-10-14	11.72	12.00	11.62	11.65	336200
2003-10-15	11.90	12.32	11.82	12.20	234400
2003-10-16	12.37	12.37	12.18	12.20	93500
2003-10-17	12.12	12.22	11.85	12.05	89700
2003-10-20	11.95	11.95	11.69	11.84	37300
2003-10-21	11.70	11.84	11.66	11.84	14200
2003-10-22	11.79	11.87	11.66	11.83	24200
2003-10-23	11.68	12.01	11.60	11.77	54000
2003-10-24	11.92	11.93	11.80	11.84	21200
2003-10-27	11.84	12.00	11.77	11.80	7600
2003-10-28	12.03	12.05	11.84	11.90	35000
2003-10-29	11.84	11.86	11.65	11.69	12100
2003-10-30	11.75	11.80	11.66	11.80	36700
2003-10-31	11.80	11.85	11.65	11.74	189800
2003-11-03	11.59	11.66	11.39	11.39	42100
2003-11-04	11.35	11.35	11.23	11.29	353500
2003-11-05	11.32	11.76	11.32	11.67	209300
2003-11-06	11.78	12.20	11.60	12.18	121500
2003-11-07	12.08	12.13	11.71	12.00	77700
2003-11-10	11.85	11.87	11.57	11.63	18400
2003-11-11	11.40	11.50	10.53	11.31	56800
2003-11-12	11.49	11.69	11.31	11.60	53900
2003-11-13	11.81	12.13	11.75	11.94	34800
2003-11-14	11.94	12.20	11.90	11.95	13300
2003-11-17	11.90	11.95	11.66	11.69	12700
2003-11-18	11.76	11.92	11.76	11.80	3500
2003-11-19	11.82	11.94	11.75	11.83	11600
2003-11-20	11.77	11.81	11.64	11.78	5500
2003-11-21	11.31	11.59	11.26	11.59	15100
2003-11-24	11.61	11.75	11.59	11.71	4200
2003-11-25	11.75	11.75	11.67	11.70	28000
2003-11-26	11.75	11.85	11.75	11.80	20300
2003-11-28	11.95	12.10	11.95	12.00	28600
2003-12-01	11.88	12.29	11.88	12.21	67000
2003-12-02	11.98	12.45	11.92	12.00	123700
2003-12-03	12.17	12.17	11.91	11.95	9400
2003-12-04	12.15	12.40	12.00	12.40	46600
2003-12-05	12.20	12.54	12.20	12.40	53600
2003-12-08	12.60	12.65	12.40	12.61	59000
2003-12-09	12.65	12.85	12.59	12.72	49700
2003-12-10	12.91	13.08	12.72	13.05	98900
2003-12-11	12.86	12.95	12.69	12.88	54500
2003-12-12	12.75	12.97	12.73	12.81	35200
2003-12-15	12.94	13.15	12.85	12.95	143600
2003-12-16	13.00	13.09	12.71	13.05	136100
2003-12-17	13.10	13.75	13.05	13.44	281200
2003-12-18	13.55	14.24	13.52	14.09	626900
2003-12-19	14.38	14.95	14.16	14.84	690200
2003-12-22	14.66	14.94	14.50	14.74	654400
2003-12-23	14.50	14.55	14.30	14.39	278800
2003-12-24	14.40	14.43	14.26	14.30	78400
2003-12-26	14.44	14.54	14.38	14.45	24400
2003-12-29	14.42	14.74	14.26	14.44	104500
2003-12-30	14.26	14.49	14.14	14.30	127100
2003-12-31	14.40	14.40	14.00	14.25	212800
2004-01-02	14.61	14.66	14.32	14.35	138600
2004-01-05	14.26	14.68	14.26	14.63	354800
2004-01-06	14.63	15.25	14.60	15.00	1245500
2004-01-07	16.70	17.17	16.48	17.17	938500
2004-01-08	16.85	17.10	16.71	16.86	353200
2004-01-09	16.65	16.98	15.98	16.30	282600
2004-01-12	16.59	17.00	16.50	16.72	127200
2004-01-13	17.39	17.75	17.26	17.60	333800
2004-01-14	17.97	18.36	17.86	17.95	162100
2004-01-15	17.73	17.85	16.80	17.65	206700
2004-01-16	17.27	17.28	16.72	16.94	209900
2004-01-20	16.81	16.92	16.00	16.66	427600
2004-01-21	16.60	17.39	16.60	17.28	203900
2004-01-22	17.27	17.40	16.98	16.98	427000
2004-01-23	16.49	17.02	16.35	16.83	229400
2004-01-26	17.00	17.17	16.50	17.00	123500
2004-01-27	16.35	16.55	16.11	16.28	333700
2004-01-28	15.55	15.77	15.25	15.54	626700
2004-01-29	15.52	15.67	14.52	15.34	215900
2004-01-30	15.30	15.80	15.10	15.70	145000
2004-02-02	15.00	15.45	14.85	15.29	237900
2004-02-03	15.26	15.50	15.26	15.41	39100
2004-02-04	15.39	15.50	15.19	15.30	52900
2004-02-05	15.35	15.42	14.99	15.26	88500
2004-02-06	15.55	16.13	14.75	15.86	226500
2004-02-09	16.25	16.35	16.01	16.16	88700
2004-02-10	15.85	16.00	15.65	15.93	68400
2004-02-11	15.84	16.36	15.72	16.36	111100
2004-02-12	16.29	16.66	16.08	16.28	274900
2004-02-13	16.25	16.68	16.15	16.15	189600
2004-02-17	16.15	16.65	15.97	16.19	97000
2004-02-18	15.85	15.96	15.51	15.62	95400
2004-02-19	15.65	15.77	15.50	15.65	99500
2004-02-20	15.60	15.92	15.41	15.62	176700
2004-02-23	15.69	15.72	15.42	15.55	150200
2004-02-24	15.56	15.75	15.31	15.75	134200
2004-02-25	15.77	16.21	15.64	16.01	233200
2004-02-26	16.18	16.35	16.09	16.22	102700
2004-02-27	16.46	16.87	16.35	16.70	112200
2004-03-01	16.75	17.26	16.52	17.05	260100
2004-03-02	16.90	16.90	16.38	16.38	114200
2004-03-03	16.30	16.30	15.65	16.22	151600
2004-03-04	16.43	16.43	15.91	16.24	36400
2004-03-05	16.47	17.16	16.41	16.50	514100
2004-03-08	17.02	17.08	16.65	16.78	209000
2004-03-09	17.15	17.15	16.62	16.82	184900
2004-03-10	16.74	16.74	16.07	16.23	102300
2004-03-11	15.89	16.84	15.77	15.94	246900
2004-03-12	16.50	16.50	16.26	16.49	67300
2004-03-15	15.90	16.04	15.45	15.67	146500
2004-03-16	15.04	15.59	15.00	15.18	314200
2004-03-17	15.57	15.67	15.36	15.61	77200
2004-03-18	15.41	15.72	15.40	15.67	33600
2004-03-19	15.52	15.69	15.40	15.50	23200
2004-03-22	15.05	15.45	14.26	14.57	221100
2004-03-23	14.70	14.88	14.51	14.65	165300
2004-03-24	14.53	14.79	14.41	14.65	285100
2004-03-25	14.85	15.40	14.85	15.28	129000
2004-03-26	15.05	15.34	15.05	15.23	35300
2004-03-29	15.11	15.50	15.11	15.42	71400
2004-03-30	15.20	15.21	14.79	15.20	256800
2004-03-31	15.20	15.25	15.05	15.13	75900
2004-04-01	15.25	15.40	15.14	15.25	86500
2004-04-02	15.10	15.58	14.75	15.50	286600
2004-04-05	15.26	15.59	15.14	15.50	101300
2004-04-06	15.16	15.32	15.10	15.30	190600
2004-04-07	15.11	15.40	15.10	15.33	101300
2004-04-08	15.43	15.43	15.20	15.24	106400
2004-04-12	15.30	15.40	15.10	15.25	53700
2004-04-13	15.14	15.14	14.91	15.00	101600
2004-04-14	14.51	14.84	14.25	14.52	147600
2004-04-15	14.39	14.50	14.28	14.45	117200
2004-04-16	14.30	14.36	13.75	14.15	192400
2004-04-19	13.40	13.94	13.40	13.93	420700
2004-04-20	14.10	14.20	13.99	14.00	347800
2004-04-21	13.83	13.90	13.65	13.79	116200
2004-04-22	13.69	14.04	13.50	13.95	132700
2004-04-23	13.60	13.83	13.55	13.74	220300
2004-04-26	13.73	13.89	13.56	13.79	193300
2004-04-27	13.62	13.80	13.62	13.71	87900
2004-04-28	13.38	13.40	12.89	13.05	511600
2004-04-29	13.00	13.13	12.88	13.01	517600
2004-04-30	12.89	13.01	12.75	12.92	139100
2004-05-03	13.09	13.46	12.94	13.30	287600
2004-05-04	13.75	13.80	13.31	13.57	135800
2004-05-05	13.70	13.90	13.58	13.75	118100
2004-05-06	13.50	13.69	13.32	13.60	209700
2004-05-07	13.55	13.75	13.25	13.44	195400
2004-05-10	12.73	12.83	12.31	12.74	203200
2004-05-11	12.59	12.98	12.59	12.79	148700
2004-05-12	12.80	12.90	12.57	12.68	137500
2004-05-13	12.81	13.11	12.79	13.00	108300
2004-05-14	13.00	13.05	12.37	12.75	354900
2004-05-17	12.69	12.80	12.60	12.79	97600
2004-05-18	12.79	13.15	12.68	12.89	187200
2004-05-19	13.26	13.57	12.93	13.01	147400
2004-05-20	13.09	13.38	13.00	13.13	105900
2004-05-21	13.41	13.52	13.34	13.41	52300
2004-05-24	13.46	13.53	13.40	13.45	54100
2004-05-25	13.25	13.57	13.05	13.48	71900
2004-05-26	13.30	13.75	13.18	13.58	126800
2004-05-27	13.75	13.92	13.27	13.57	65500
2004-05-28	13.60	13.70	13.26	13.52	103100
2004-06-01	13.55	13.71	13.44	13.54	57100
2004-06-02	13.48	13.84	13.48	13.58	81000
2004-06-03	13.68	13.72	13.54	13.55	17600
2004-06-04	13.65	14.00	13.50	13.98	26400
2004-06-07	13.97	14.00	13.70	13.97	43300
2004-06-08	14.15	14.66	14.05	14.43	130800
2004-06-09	14.50	14.50	14.09	14.25	54800
2004-06-10	14.17	14.40	14.08	14.26	45300
2004-06-14	13.80	13.80	13.60	13.69	89800
2004-06-15	14.07	14.35	13.90	14.02	55900
2004-06-16	14.09	14.25	14.06	14.16	66200
2004-06-17	14.61	14.71	14.26	14.55	89000
2004-06-18	14.71	15.20	14.66	14.88	109800
2004-06-21	15.09	15.09	14.71	14.90	44000
2004-06-22	14.39	14.46	14.15	14.40	85100
2004-06-23	14.55	14.85	14.45	14.80	87100
2004-06-24	14.87	15.16	14.81	15.10	290700
2004-06-25	15.10	15.47	15.10	15.17	31800
2004-06-28	15.00	15.28	14.90	15.00	75000
2004-06-29	15.21	15.26	15.01	15.15	101100
2004-06-30	15.50	15.71	15.29	15.68	94400
2004-07-01	15.64	15.78	15.45	15.59	96800
2004-07-02	15.64	15.73	15.34	15.40	23800
2004-07-06	15.51	15.57	15.27	15.37	62200
2004-07-07	15.40	15.73	15.40	15.67	50500
2004-07-08	15.45	15.69	15.41	15.55	167200
2004-07-09	15.41	15.54	15.35	15.45	56300
2004-07-12	15.44	15.62	15.17	15.42	49000
2004-07-13	15.24	15.24	14.70	15.00	62700
2004-07-14	14.83	15.30	14.77	14.88	70600
2004-07-15	14.82	15.00	14.47	14.74	67800
2004-07-16	14.69	14.80	14.41	14.43	51000
2004-07-19	14.52	14.62	14.30	14.41	57300
2004-07-20	14.27	14.68	14.06	14.45	100400
2004-07-21	14.50	14.79	14.32	14.39	37200
2004-07-22	14.29	14.44	13.52	13.93	102200
2004-07-23	14.18	14.18	13.70	13.71	38400
2004-07-26	13.89	13.99	13.51	13.61	54200
2004-07-27	13.85	13.99	13.59	13.94	88200
2004-07-28	13.95	14.10	13.74	13.85	42200
2004-07-29	13.76	14.23	13.75	14.07	44800
2004-07-30	14.25	15.59	14.22	15.00	309800
2004-08-02	14.91	15.50	14.90	15.38	168100
2004-08-03	15.11	15.19	14.89	14.99	47900
2004-08-04	14.73	14.81	14.45	14.62	87200
2004-08-05	14.60	14.68	14.31	14.36	41900
2004-08-06	14.57	14.59	14.10	14.15	49600
2004-08-09	14.50	14.53	14.14	14.20	20500
2004-08-10	14.13	14.31	14.00	14.11	32400
2004-08-11	13.92	14.17	13.82	14.14	35000
2004-08-12	13.87	14.11	13.67	13.69	25100
2004-08-13	13.97	13.98	13.11	13.90	54100
2004-08-16	14.12	14.45	14.11	14.39	49500
2004-08-17	14.44	14.44	14.09	14.22	23100
2004-08-18	14.25	14.75	14.25	14.42	64400
2004-08-19	14.54	14.90	14.51	14.56	56200
2004-08-20	14.33	14.50	14.00	14.05	73100
2004-08-23	14.08	14.30	13.88	13.88	26400
2004-08-24	13.89	14.06	13.66	13.83	29100
2004-08-25	13.88	14.09	13.74	13.76	20400
2004-08-26	13.94	13.98	13.61	13.65	22400
2004-08-27	13.56	13.75	13.56	13.70	49800
2004-08-30	13.84	13.92	13.70	13.77	58400
2004-08-31	13.85	13.97	13.68	13.97	37600
2004-09-01	14.00	14.75	13.84	14.19	50200
2004-09-02	14.57	14.61	14.45	14.57	49600
2004-09-03	14.53	14.69	14.43	14.55	54400
2004-09-07	14.47	14.98	14.38	14.69	48000
2004-09-08	14.97	15.00	14.73	14.97	32300
2004-09-09	14.89	15.38	14.88	15.32	188200
2004-09-10	15.23	15.46	15.13	15.13	65000
2004-09-13	15.08	15.39	14.98	15.28	142200
2004-09-14	15.28	15.38	15.15	15.24	72100
2004-09-15	14.87	15.02	14.80	14.85	72800
2004-09-16	14.74	15.00	14.74	14.96	18300
2004-09-17	15.14	15.50	15.04	15.33	85000
2004-09-20	15.34	15.55	15.09	15.14	54800
2004-09-21	15.23	15.28	14.95	15.22	65400
2004-09-22	14.71	14.89	14.50	14.66	87000
2004-09-23	14.79	14.80	14.65	14.69	21300
2004-09-24	14.59	14.68	14.32	14.42	60200
2004-09-27	14.54	14.72	14.40	14.41	28200
2004-09-28	14.74	14.80	14.42	14.61	33700
2004-09-29	14.95	15.60	14.95	15.33	108100
2004-09-30	15.59	15.83	15.44	15.63	127600
2004-10-01	15.42	15.80	15.29	15.74	134700
2004-10-04	15.58	15.75	15.51	15.66	157400
2004-10-05	15.74	16.48	15.59	16.30	429600
2004-10-06	16.50	18.22	16.35	17.60	845200
2004-10-07	17.74	18.66	17.69	18.00	873700
2004-10-08	17.60	18.06	17.53	17.65	349600
2004-10-11	17.58	17.58	16.85	16.91	192900
2004-10-12	17.06	17.14	16.54	16.76	150500
2004-10-13	16.93	17.10	16.25	16.63	148600
2004-10-14	15.89	16.40	15.64	16.30	321800
2004-10-15	16.26	16.32	16.11	16.19	68400
2004-10-18	16.24	16.25	15.72	15.91	193500
2004-10-19	16.00	16.07	15.89	15.96	81100
2004-10-20	15.71	16.27	15.36	16.12	337700
2004-10-21	16.26	16.76	16.10	16.74	196900
2004-10-22	16.85	17.22	16.65	16.70	224000
2004-10-25	16.55	16.67	16.26	16.62	51400
2004-10-26	16.28	16.59	16.26	16.52	62900
2004-10-27	16.51	16.73	15.94	16.00	193700
2004-10-28	15.64	16.00	15.28	15.96	178700
2004-10-29	15.62	16.19	15.62	16.11	113200
2004-11-01	16.10	16.48	15.93	16.07	162000
2004-11-02	16.28	16.60	16.16	16.16	94700
2004-11-03	16.43	16.47	16.25	16.40	74800
2004-11-04	16.37	16.58	16.24	16.49	74400
2004-11-05	16.51	16.65	16.25	16.31	37900
2004-11-08	16.27	16.28	16.11	16.22	33000
2004-11-09	16.04	17.12	16.01	16.80	435000
2004-11-10	16.71	16.76	16.50	16.55	104800
2004-11-11	16.35	16.50	16.31	16.44	176900
2004-11-12	16.40	16.40	15.95	16.19	127900
2004-11-15	16.30	16.46	15.93	15.97	168000
2004-11-16	15.88	16.07	15.40	15.45	189700
2004-11-17	15.67	16.10	15.66	15.80	129900
2004-11-18	15.83	15.90	15.51	15.61	215600
2004-11-19	15.89	16.10	15.89	16.05	205000
2004-11-22	15.76	15.94	15.75	15.81	167000
2004-11-23	15.89	15.95	15.55	15.75	77700
2004-11-24	15.89	15.91	15.30	15.68	205400
2004-11-26	16.14	17.20	16.13	16.86	283100
2004-11-29	15.70	15.85	14.50	14.94	1543300
2004-11-30	14.87	15.15	14.64	14.83	372700
2004-12-01	15.25	15.25	14.83	15.00	493900
2004-12-02	15.00	15.00	13.95	14.00	693300
2004-12-03	14.12	14.38	13.83	14.38	710000
2004-12-06	14.85	14.90	14.63	14.72	454300
2004-12-07	14.83	14.95	14.36	14.43	201500
2004-12-08	14.35	14.52	14.30	14.45	119300
2004-12-09	14.28	14.72	14.17	14.56	164700
2004-12-10	14.39	14.59	14.19	14.35	100300
2004-12-13	14.15	14.54	14.12	14.53	134000
2004-12-14	14.55	14.66	14.40	14.52	101000
2004-12-15	14.48	14.86	14.48	14.75	207000
2004-12-16	14.69	14.69	14.53	14.55	105900
2004-12-17	14.51	14.51	14.20	14.23	178700
2004-12-20	14.20	14.39	13.98	14.05	155700
2004-12-21	14.31	14.42	14.15	14.33	79600
2004-12-22	14.12	14.30	13.90	14.18	154600
2004-12-23	14.09	14.61	14.09	14.61	110100
2004-12-27	14.62	14.75	14.15	14.24	154200
2004-12-28	14.50	14.88	14.45	14.75	115100
2004-12-29	14.84	14.89	14.44	14.61	78300
2004-12-30	14.52	15.05	14.50	14.84	112200
2004-12-31	14.81	14.90	14.66	14.89	135500
2005-01-03	15.04	15.22	14.99	15.15	217700
2005-01-04	15.19	15.31	14.98	15.12	194200
2005-01-05	14.81	15.10	14.80	15.10	126400
2005-01-06	15.15	15.54	15.10	15.50	298900
2005-01-07	15.52	15.70	15.06	15.30	183200
2005-01-10	15.43	15.44	15.11	15.28	61800
2005-01-11	15.42	15.75	15.32	15.52	926100
2005-01-12	15.60	15.60	15.22	15.25	213800
2005-01-13	15.18	15.45	15.17	15.35	137900
2005-01-14	15.38	15.38	15.11	15.13	163100
2005-01-18	15.15	15.15	14.90	15.01	279000
2005-01-19	14.90	15.00	14.75	14.81	146900
2005-01-20	14.58	14.62	14.15	14.29	284700
2005-01-21	14.43	14.52	14.26	14.26	90200
2005-01-24	14.20	14.35	14.03	14.10	114000
2005-01-25	14.24	14.28	13.94	13.96	208900
2005-01-26	13.83	13.93	13.26	13.60	255500
2005-01-27	13.61	13.86	13.61	13.75	303700
2005-01-28	13.78	13.78	13.64	13.73	57200
2005-01-31	13.55	13.65	13.55	13.60	122200
2005-02-01	13.73	13.95	13.67	13.92	83800
2005-02-02	13.87	14.11	13.87	14.11	229500
2005-02-03	13.87	13.89	13.77	13.89	88400
2005-02-04	13.79	13.82	13.61	13.63	129400
2005-02-07	13.24	13.42	13.12	13.30	507000
2005-02-08	13.16	13.28	13.11	13.20	157800
2005-02-09	13.14	13.23	12.98	13.12	175600
2005-02-10	12.99	13.51	12.95	13.50	651900
2005-02-11	13.82	14.07	13.63	14.00	704800
2005-02-14	13.77	14.02	13.66	14.01	375700
2005-02-15	13.96	14.03	13.77	14.00	135600
2005-02-16	13.99	14.13	13.92	14.13	168900
2005-02-17	14.08	14.08	13.92	14.00	131700
2005-02-18	14.14	14.36	14.00	14.36	247900
2005-02-22	13.99	14.18	13.81	13.81	95200
2005-02-23	13.84	14.55	13.84	13.95	101900
2005-02-24	14.10	14.28	14.02	14.26	89500
2005-02-25	14.00	14.25	14.00	14.10	237600
2005-02-28	14.25	14.25	14.00	14.16	301100
2005-03-01	13.82	13.90	13.11	13.31	1054800
2005-03-02	13.18	13.35	13.03	13.16	376500
2005-03-03	13.30	13.30	13.01	13.16	146300
2005-03-04	13.18	13.60	13.18	13.40	254700
2005-03-07	13.53	13.65	13.03	13.50	202800
2005-03-08	13.43	13.74	13.36	13.38	93800
2005-03-09	13.44	13.56	13.25	13.25	108900
2005-03-10	13.28	13.28	13.07	13.12	183100
2005-03-11	12.99	13.12	12.85	13.04	280800
2005-03-14	12.95	13.34	12.84	13.30	313200
2005-03-15	13.51	13.79	13.38	13.70	250000
2005-03-16	13.90	13.95	13.76	13.85	242500
2005-03-17	13.70	14.02	13.65	14.01	228300
2005-03-18	13.96	14.10	13.70	14.03	110000
2005-03-21	14.00	14.05	13.90	13.95	84600
2005-03-22	13.82	13.82	13.14	13.51	120700
2005-03-23	13.38	13.49	12.85	13.18	75200
2005-03-24	13.05	13.46	13.01	13.34	38000
2005-03-28	13.47	13.52	13.15	13.20	46000
2005-03-29	12.80	13.06	12.66	12.66	166400
2005-03-30	12.58	12.80	12.50	12.69	179400
2005-03-31	12.78	12.82	12.61	12.75	122800
2005-04-01	12.80	13.04	12.66	12.96	163300
2005-04-04	13.00	13.05	12.87	13.00	126700
2005-04-05	12.98	13.14	12.90	13.00	63600
2005-04-06	12.94	13.11	12.90	13.10	49500
2005-04-07	13.10	13.10	12.90	13.00	112200
2005-04-08	13.13	13.20	12.90	13.00	555700
2005-04-11	13.06	13.35	12.98	13.24	91100
2005-04-12	13.15	13.30	13.06	13.09	122700
2005-04-13	13.07	13.37	13.00	13.12	100900
2005-04-14	12.90	13.03	12.82	12.89	108000
2005-04-15	13.02	13.07	12.42	12.50	174300
2005-04-18	12.38	12.60	12.38	12.46	144000
2005-04-19	12.59	12.89	12.59	12.85	170200
2005-04-20	12.85	12.85	12.36	12.54	51400
2005-04-21	12.71	13.14	12.55	12.94	55900
2005-04-22	12.80	12.82	12.47	12.63	61900
2005-04-25	12.64	12.81	12.43	12.75	68900
2005-04-26	12.50	12.59	12.22	12.26	136100
2005-04-27	12.16	12.31	12.10	12.17	10300
2005-04-28	12.15	12.15	11.60	11.70	148900
2005-04-29	11.85	11.96	11.60	11.84	98700
2005-05-02	11.87	11.91	11.65	11.76	204600
2005-05-03	11.75	11.78	11.50	11.63	176100
2005-05-04	11.55	11.85	11.51	11.75	63800
2005-05-05	11.80	12.24	11.55	12.14	268900
2005-05-06	12.15	13.04	12.04	13.00	205000
2005-05-09	12.75	12.78	12.48	12.78	217700
2005-05-10	12.52	12.62	12.32	12.49	71800
2005-05-11	12.32	12.50	12.20	12.35	144300
2005-05-12	12.14	12.35	11.88	12.10	152000
2005-05-13	11.99	12.30	11.97	12.20	78900
2005-05-16	11.92	12.53	11.91	12.40	170100
2005-05-17	12.25	12.39	12.09	12.11	191000
2005-05-18	12.20	12.40	12.13	12.20	55700
2005-05-19	12.29	12.39	12.24	12.31	76400
2005-05-20	12.20	12.28	12.12	12.20	55800
2005-05-23	12.08	12.22	11.95	12.09	29400
2005-05-24	12.15	12.30	12.11	12.17	54800
2005-05-25	12.17	12.34	12.01	12.27	43600
2005-05-26	12.26	12.26	12.02	12.05	127500
2005-05-27	12.08	12.30	12.01	12.16	38700
2005-05-31	12.00	12.00	11.75	11.83	316100
2005-06-01	11.74	12.11	11.66	11.97	238300
2005-06-02	12.00	12.26	12.00	12.14	38100
2005-06-03	12.08	12.25	11.90	11.97	57400
2005-06-06	12.10	12.30	11.98	12.26	72700
2005-06-07	12.21	12.25	12.04	12.09	53800
2005-06-08	12.20	12.20	11.96	12.00	122000
2005-06-09	12.21	12.22	12.02	12.14	62400
2005-06-10	12.39	12.90	12.39	12.65	111700
2005-06-13	12.60	12.65	12.35	12.41	82700
2005-06-14	12.31	12.42	12.25	12.29	54300
2005-06-15	12.24	12.27	12.10	12.21	108000
2005-06-16	12.00	12.03	11.61	11.70	422900
2005-06-17	11.68	11.97	11.68	11.91	64700
2005-06-20	11.92	11.92	11.73	11.86	22400
2005-06-21	11.71	11.90	11.71	11.82	29500
2005-06-22	11.71	11.75	11.53	11.70	227900
2005-06-23	11.62	11.79	11.46	11.68	72600
2005-06-24	11.89	12.00	11.78	11.83	89500
2005-06-27	11.97	12.03	11.87	11.97	41400
2005-06-28	12.01	12.10	11.83	11.83	27300
2005-06-29	11.85	12.14	11.85	12.08	47200
2005-06-30	12.06	12.12	11.89	11.98	116700
2005-07-01	12.00	12.19	11.98	12.11	138200
2005-07-05	12.13	12.50	12.06	12.43	191600
2005-07-06	12.83	13.50	12.83	13.48	312800
2005-07-07	13.69	13.73	13.03	13.31	302800
2005-07-08	13.32	13.32	12.95	13.10	140300
2005-07-11	13.10	13.52	13.10	13.35	67300
2005-07-12	13.43	13.61	13.19	13.55	55700
2005-07-13	13.55	13.55	13.29	13.50	44200
2005-07-14	13.35	13.70	13.04	13.17	69500
2005-07-15	12.81	13.26	12.54	12.96	121700
2005-07-18	13.01	13.01	12.53	12.75	64000
2005-07-19	12.67	12.86	12.50	12.64	47900
2005-07-20	12.76	12.95	12.67	12.83	45900
2005-07-21	12.72	12.90	12.20	12.48	91500
2005-07-22	12.69	12.95	12.57	12.93	74500
2005-07-25	12.93	13.00	12.65	12.90	73200
2005-07-26	12.99	13.42	12.97	13.04	35800
2005-07-27	13.01	13.01	12.47	12.82	77200
2005-07-28	13.00	13.24	13.00	13.11	29800
2005-07-29	13.26	13.40	13.16	13.27	87200
2005-08-01	13.54	13.70	13.43	13.55	74500
2005-08-02	13.71	13.71	13.50	13.69	53400
2005-08-03	13.79	14.04	13.71	13.88	98500
2005-08-04	13.95	14.03	13.75	13.81	91900
2005-08-05	13.99	13.99	13.19	13.48	156400
2005-08-08	13.75	13.79	13.60	13.67	58700
2005-08-09	13.74	13.85	13.68	13.75	74900
2005-08-10	13.84	13.92	13.63	13.75	57000
2005-08-11	14.50	14.50	13.92	14.00	910000
2005-08-12	14.03	14.03	13.75	13.77	67500
2005-08-15	13.73	13.84	13.47	13.61	41700
2005-08-16	13.80	14.02	13.63	13.63	48700
2005-08-17	13.93	14.00	13.63	13.91	108100
2005-08-18	13.98	13.98	13.64	13.93	71600
2005-08-19	13.81	14.00	13.61	13.91	68000
2005-08-22	13.96	14.16	13.85	13.91	119300
2005-08-23	13.76	13.85	13.55	13.75	43100
2005-08-24	13.45	13.64	13.29	13.50	70800
2005-08-25	13.45	13.45	13.01	13.12	68900
2005-08-26	13.13	13.25	13.02	13.05	80000
2005-08-29	13.32	13.32	12.65	12.95	86100
2005-08-30	12.94	13.34	12.85	13.00	156500
2005-08-31	13.29	13.50	13.21	13.32	150700
2005-09-01	13.35	13.45	12.95	13.25	205200
2005-09-02	13.38	13.38	13.12	13.18	62200
2005-09-06	13.03	13.32	12.91	13.02	76100
2005-09-07	13.00	13.00	12.57	12.84	208200
2005-09-08	12.93	13.07	12.79	13.03	146400
2005-09-09	12.88	13.06	12.59	12.96	126100
2005-09-12	12.69	12.94	12.65	12.81	148000
2005-09-13	12.59	12.63	12.40	12.47	194800
2005-09-14	12.50	12.78	12.46	12.60	94200
2005-09-15	12.40	12.58	12.39	12.40	41900
2005-09-16	12.34	12.34	12.18	12.23	138700
2005-09-19	12.14	12.35	12.04	12.18	106100
2005-09-20	12.30	12.30	12.05	12.06	64500
2005-09-21	12.30	12.38	12.22	12.24	313100
2005-09-22	12.60	12.84	12.53	12.57	121800
2005-09-23	12.60	12.78	12.46	12.60	51200
2005-09-26	12.66	12.69	12.48	12.65	27900
2005-09-27	12.61	12.65	12.50	12.56	15200
2005-09-28	12.73	12.81	12.60	12.78	25400
2005-09-29	12.89	12.94	12.70	12.80	32500
2005-09-30	12.70	12.98	12.53	12.94	60000
2005-10-03	12.61	12.79	12.55	12.71	73600
2005-10-04	12.59	12.81	12.48	12.48	52100
2005-10-05	12.42	12.42	12.07	12.13	72400
2005-10-06	12.01	12.07	11.67	11.86	60700
2005-10-07	12.09	12.31	11.90	12.25	62400
2005-10-10	12.12	12.64	12.12	12.38	59600
2005-10-11	12.23	12.48	12.17	12.22	105200
2005-10-12	11.96	12.04	11.78	11.87	71200
2005-10-13	11.52	11.83	11.43	11.77	68900
2005-10-14	11.28	11.71	11.16	11.50	78100
2005-10-17	11.46	11.71	11.41	11.55	58700
2005-10-18	11.47	11.72	11.15	11.15	75100
2005-10-19	10.73	10.80	10.44	10.71	508400
2005-10-20	10.70	10.73	10.40	10.40	39300
2005-10-21	10.61	10.68	10.31	10.55	41300
2005-10-24	10.70	10.93	10.64	10.75	45700
2005-10-25	11.20	11.36	10.92	11.14	319000
2005-10-26	11.20	11.20	10.95	10.95	96400
2005-10-27	11.00	11.04	10.80	10.84	16500
2005-10-28	11.04	11.17	10.95	11.00	131500
2005-10-31	11.04	11.12	10.88	10.88	25184
2005-11-01	11.01	11.24	11.00	11.07	39100
2005-11-02	11.23	11.35	11.15	11.35	56300
2005-11-03	11.50	11.81	11.42	11.47	50000
2005-11-04	11.52	11.81	11.52	11.66	42800
2005-11-07	11.74	11.74	11.50	11.53	24700
2005-11-08	11.49	11.68	11.46	11.53	59500
2005-11-09	11.67	11.67	11.50	11.65	31900
2005-11-10	11.65	11.79	11.55	11.71	47800
2005-11-11	11.59	11.73	11.44	11.73	22000
2005-11-14	11.57	11.75	11.53	11.56	21800
2005-11-15	11.65	11.67	11.27	11.33	51300
2005-11-16	11.44	11.55	11.29	11.42	40100
2005-11-17	11.50	11.54	11.28	11.45	108200
2005-11-18	11.68	11.80	11.31	11.71	93900
2005-11-21	11.89	11.89	11.42	11.71	40700
2005-11-22	11.71	11.71	11.20	11.62	47400
2005-11-23	11.40	11.55	11.11	11.26	38200
2005-11-25	11.28	11.29	11.15	11.21	14200
2005-11-28	11.49	11.65	11.40	11.40	58100
2005-11-29	11.63	11.63	11.02	11.48	50600
2005-11-30	11.97	12.19	11.78	11.82	309900
2005-12-01	11.89	11.89	11.67	11.67	146300
2005-12-02	12.29	12.83	12.29	12.80	313000
2005-12-05	12.60	12.80	12.43	12.69	150400
2005-12-06	12.81	13.25	12.70	12.98	379000
2005-12-07	12.92	13.38	12.81	13.25	345900
2005-12-08	13.13	13.20	12.86	13.07	132200
2005-12-09	13.10	13.35	13.09	13.29	165800
2005-12-12	13.41	13.50	13.25	13.49	115300
2005-12-13	13.27	13.63	13.19	13.54	109200
2005-12-14	13.46	13.51	13.23	13.37	89300
2005-12-15	13.15	13.32	13.01	13.28	80600
2005-12-16	13.02	13.41	12.99	13.21	132000
2005-12-19	13.36	13.50	13.08	13.30	92400
2005-12-20	13.10	13.10	12.81	13.01	314900
2005-12-21	12.88	13.00	12.75	12.99	85100
2005-12-22	12.90	13.59	12.86	13.12	253100
2005-12-23	13.07	13.24	12.98	13.16	105700
2005-12-27	12.92	13.23	12.92	13.17	59400
2005-12-28	13.03	13.30	12.99	13.16	72800
2005-12-29	13.19	13.51	13.03	13.30	113100
2005-12-30	13.17	13.45	13.09	13.25	36000
2006-01-03	13.48	13.60	13.23	13.44	118400
2006-01-04	13.78	13.99	13.78	13.96	141900
2006-01-05	14.10	14.15	14.02	14.14	335600
2006-01-06	14.21	14.33	14.15	14.26	78000
2006-01-09	14.66	14.71	14.40	14.67	127700
2006-01-10	14.20	14.36	14.00	14.05	118500
2006-01-11	14.27	14.42	14.05	14.32	70500
2006-01-12	14.21	14.31	14.01	14.01	22800
2006-01-13	13.97	14.00	13.92	13.96	32100
2006-01-17	14.01	14.10	13.97	14.10	22000
2006-01-18	13.80	14.00	13.58	13.94	105700
2006-01-19	13.98	14.00	13.81	13.95	52400
2006-01-20	14.10	14.10	13.70	13.72	40000
2006-01-23	14.28	14.50	14.10	14.10	239400
2006-01-24	14.82	14.99	14.54	14.70	296200
2006-01-25	14.68	14.80	14.50	14.59	137100
2006-01-26	15.14	15.24	14.81	15.11	238400
2006-01-27	15.13	15.29	14.85	15.24	306800
2006-01-30	15.23	15.23	14.95	15.05	121200
2006-01-31	14.78	14.90	14.51	14.65	168800
2006-02-01	14.77	15.00	14.47	14.51	171600
2006-02-02	14.35	14.35	13.81	14.22	138900
2006-02-03	14.36	14.59	14.34	14.49	59600
2006-02-06	14.60	14.80	14.32	14.41	105200
2006-02-07	14.55	14.55	14.06	14.10	140000
2006-02-08	14.17	14.17	13.62	13.82	109200
2006-02-09	14.00	14.30	14.00	14.06	77400
2006-02-10	14.10	14.25	13.81	13.86	60300
2006-02-13	13.81	13.88	13.75	13.82	43700
2006-02-14	13.83	13.95	13.70	13.81	78100
2006-02-15	13.82	14.05	13.62	13.93	198000
2006-02-16	13.90	14.05	13.67	13.99	94900
2006-02-17	13.99	14.18	13.90	14.00	94100
2006-02-21	14.07	14.10	13.75	13.98	65700
2006-02-22	13.88	13.88	13.21	13.40	147700
2006-02-23	13.54	13.88	13.31	13.74	101400
2006-02-24	13.68	13.80	13.41	13.59	42900
2006-02-27	13.52	13.70	13.27	13.41	120700
2006-02-28	13.47	13.47	12.90	13.11	84600
2006-03-01	13.27	13.54	13.16	13.43	161600
2006-03-02	13.38	13.55	13.33	13.50	48100
2006-03-03	13.68	13.88	13.63	13.75	78600
2006-03-06	13.84	13.90	13.54	13.72	83500
2006-03-07	13.80	13.87	13.46	13.54	56400
2006-03-08	13.65	13.77	13.50	13.70	108300
2006-03-09	13.79	14.05	13.79	14.02	112000
2006-03-10	13.95	14.31	13.94	14.14	95900
2006-03-13	14.26	14.42	14.15	14.36	115400
2006-03-14	14.32	14.45	14.20	14.35	71800
2006-03-15	14.30	14.30	13.98	14.18	27000
2006-03-16	14.19	14.37	14.09	14.17	9700
2006-03-17	14.35	14.39	13.92	14.31	116900
2006-03-20	14.19	14.34	13.95	14.06	66200
2006-03-21	14.21	14.21	13.88	13.96	68700
2006-03-22	14.18	14.18	13.90	14.10	36400
2006-03-23	14.13	14.13	13.84	13.92	37000
2006-03-24	13.88	13.99	13.68	13.73	67300
2006-03-27	13.80	13.85	13.46	13.61	107500
2006-03-28	13.43	13.90	13.43	13.57	166900
2006-03-29	13.57	13.67	13.42	13.53	41000
2006-03-30	13.51	13.82	13.49	13.71	71900
2006-03-31	13.64	13.72	13.51	13.56	43100
2006-04-03	13.52	13.75	13.50	13.54	49900
2006-04-04	13.65	13.85	13.65	13.70	51000
2006-04-05	13.67	13.67	13.40	13.47	121200
2006-04-06	13.26	13.46	13.26	13.31	97900
2006-04-07	13.41	13.49	13.27	13.40	66000
2006-04-10	13.57	13.58	13.39	13.40	48900
2006-04-11	13.37	13.39	12.90	13.07	54100
2006-04-12	13.10	13.10	12.90	13.01	18700
2006-04-13	12.95	13.26	12.79	13.13	86000
2006-04-17	13.18	13.45	13.10	13.36	42400
2006-04-18	13.23	13.39	13.00	13.08	64100
2006-04-19	13.18	13.45	13.18	13.38	43700
2006-04-20	13.50	14.03	13.45	13.94	116900
2006-04-21	13.89	14.09	13.51	13.96	93300
2006-04-24	13.96	14.02	13.67	13.67	69800
2006-04-25	13.68	13.68	13.35	13.38	25100
2006-04-26	13.44	13.63	13.27	13.29	34900
2006-04-27	13.46	13.77	13.32	13.52	73700
2006-04-28	13.55	14.34	13.55	14.32	145000
2006-05-01	14.00	14.38	14.00	14.11	74200
2006-05-02	14.07	14.21	13.84	13.89	75600
2006-05-03	13.57	13.63	13.30	13.44	71500
2006-05-04	13.47	13.80	13.47	13.56	39100
2006-05-05	13.74	13.94	13.59	13.61	67500
2006-05-08	13.64	13.79	13.50	13.68	38400
2006-05-09	13.61	13.95	13.50	13.74	36600
2006-05-10	13.76	13.94	13.67	13.79	31100
2006-05-11	13.89	14.00	13.51	13.58	51800
2006-05-12	13.83	13.85	13.40	13.44	35000
2006-05-15	13.21	13.32	12.99	13.05	18500
2006-05-16	13.16	13.38	12.86	12.97	59800
2006-05-17	12.94	13.10	12.50	12.80	40500
2006-05-18	12.79	13.03	12.53	12.98	58000
2006-05-19	12.94	13.08	12.42	12.80	44100
2006-05-22	12.63	12.64	12.00	12.39	148900
2006-05-23	12.82	13.28	12.70	13.18	67600
2006-05-24	13.20	14.05	12.86	13.03	141400
2006-05-25	13.68	13.68	13.18	13.54	51600
2006-05-26	13.58	13.76	13.37	13.53	70100
2006-05-30	13.75	13.75	12.90	12.91	141000
2006-05-31	13.05	13.24	12.97	13.02	94500
2006-06-01	13.10	13.29	12.97	13.09	591600
2006-06-02	13.36	13.81	13.15	13.64	203200
2006-06-05	13.59	13.91	13.52	13.70	169100
2006-06-06	13.76	14.07	13.73	14.03	149600
2006-06-07	13.41	13.65	13.22	13.24	93900
2006-06-08	13.31	13.72	13.31	13.59	56800
2006-06-09	13.60	13.67	13.41	13.47	31100
2006-06-12	13.50	13.55	13.05	13.05	39100
2006-06-13	12.99	13.01	12.80	12.89	59300
2006-06-14	13.01	13.44	13.01	13.22	40800
2006-06-15	13.27	13.64	13.15	13.60	142700
2006-06-16	13.34	13.38	13.12	13.12	25700
2006-06-19	13.23	13.25	13.01	13.03	46400
2006-06-20	13.17	13.23	13.03	13.06	40100
2006-06-21	13.07	13.17	13.04	13.05	35900
2006-06-22	13.01	13.15	12.97	12.98	85700
2006-06-23	13.13	13.22	13.09	13.14	26600
2006-06-26	13.21	13.23	13.04	13.10	23700
2006-06-27	13.22	13.31	12.81	12.92	103700
2006-06-28	13.23	13.29	13.06	13.18	37100
2006-06-29	13.24	13.47	13.20	13.45	22800
2006-06-30	13.54	13.54	13.12	13.33	47900
2006-07-03	13.34	13.44	13.25	13.27	9900
2006-07-05	13.17	13.47	13.17	13.43	13400
2006-07-06	13.55	13.55	13.22	13.30	26500
2006-07-07	13.42	13.48	13.36	13.36	39300
2006-07-10	13.30	13.50	13.30	13.44	19400
2006-07-11	13.27	13.34	13.20	13.27	19100
2006-07-12	13.38	13.48	13.20	13.20	36300
2006-07-13	13.20	13.38	13.20	13.26	68600
2006-07-14	13.28	13.44	13.28	13.43	40200
2006-07-17	13.18	13.29	13.16	13.26	38800
2006-07-18	13.20	13.36	13.08	13.25	51100
2006-07-19	13.23	13.80	13.09	13.64	110900
2006-07-20	13.78	13.78	13.64	13.74	34100
2006-07-21	13.66	13.86	13.39	13.66	32600
2006-07-24	13.63	13.71	13.23	13.47	71000
2006-07-25	13.47	13.47	12.86	12.93	274300
2006-07-26	13.15	13.39	12.99	13.34	59000
2006-07-27	13.41	13.63	13.23	13.44	67600
2006-07-28	13.46	13.65	13.31	13.48	29200
2006-07-31	13.53	13.80	13.45	13.76	36800
2006-08-01	13.67	13.85	13.61	13.83	57500
2006-08-02	14.00	14.00	13.60	13.75	63100
2006-08-03	13.65	13.80	13.60	13.70	28800
2006-08-04	13.66	13.92	13.66	13.87	40700
2006-08-07	13.68	13.87	13.49	13.72	62100
2006-08-08	13.61	13.84	13.41	13.69	54500
2006-08-09	13.91	13.94	13.77	13.85	47700
2006-08-10	13.94	13.94	13.55	13.81	66400
2006-08-11	13.82	13.98	13.73	13.80	14000
2006-08-14	13.66	13.67	13.42	13.45	39500
2006-08-15	13.50	13.65	13.50	13.65	10600
2006-08-16	13.59	13.75	13.47	13.55	28000
2006-08-17	13.38	13.64	13.38	13.64	21200
2006-08-18	13.55	13.67	13.50	13.62	14200
2006-08-21	13.84	13.85	13.72	13.80	57100
2006-08-22	13.85	13.94	13.78	13.90	44700
2006-08-23	13.97	14.11	13.92	14.10	119700
2006-08-24	14.17	14.40	13.79	14.37	123400
2006-08-25	14.08	14.09	13.67	13.96	102300
2006-08-28	14.03	14.03	13.73	13.81	53000
2006-08-29	13.62	13.84	13.47	13.64	86700
2006-08-30	13.69	13.81	13.55	13.72	20900
2006-08-31	13.90	14.05	13.68	14.04	66300
2006-09-01	13.79	14.04	13.65	14.00	58900
2006-09-05	14.03	14.18	13.89	14.14	19800
2006-09-06	14.00	14.18	14.00	14.13	63500
2006-09-07	13.89	14.17	13.68	14.02	69700
2006-09-08	13.99	14.00	13.90	13.92	39200
2006-09-11	13.71	13.77	13.56	13.75	30800
2006-09-12	13.55	13.80	13.50	13.64	30200
2006-09-13	13.52	13.73	13.45	13.51	69700
2006-09-14	13.70	13.73	13.52	13.68	30000
2006-09-15	13.52	13.95	13.52	13.95	31100
2006-09-18	13.69	13.90	13.64	13.85	33400
2006-09-19	13.75	13.83	13.74	13.81	80400
2006-09-20	13.67	13.85	13.67	13.69	47200
2006-09-21	13.66	13.70	13.53	13.59	57000
2006-09-22	13.43	13.43	13.23	13.33	16500
2006-09-25	13.28	13.28	12.89	13.20	9500
2006-09-26	13.04	13.25	12.90	13.23	25600
2006-09-27	13.23	13.23	12.90	12.97	46200
2006-09-28	13.10	13.16	13.00	13.07	26700
2006-09-29	13.05	13.18	12.83	13.05	71600
2006-10-02	12.96	13.09	12.85	13.04	17000
2006-10-03	12.93	12.98	12.77	12.95	26600
2006-10-04	12.69	13.00	12.61	13.00	74800
2006-10-05	12.92	13.01	12.77	12.99	48100
2006-10-06	12.70	12.99	12.60	12.71	56900
2006-10-09	12.55	13.00	12.55	12.93	119600
2006-10-10	12.69	12.83	12.52	12.67	107400
2006-10-11	12.57	13.00	12.51	12.94	207800
2006-10-12	12.85	13.14	12.73	13.03	88000
2006-10-13	13.05	13.10	12.99	13.03	53400
2006-10-16	13.01	13.14	12.91	13.04	69200
2006-10-17	12.98	13.09	12.97	13.05	92200
2006-10-18	13.04	13.04	12.98	13.00	150800
2006-10-19	13.10	13.24	12.99	13.18	110800
2006-10-20	13.14	13.28	13.11	13.12	42200
2006-10-23	12.99	13.22	12.99	13.16	42500
2006-10-24	13.05	13.20	12.91	13.09	61400
2006-10-25	12.94	13.07	12.81	13.00	131400
2006-10-26	13.00	13.23	12.90	13.19	117400
2006-10-27	13.02	13.17	12.85	12.92	186200
2006-10-30	12.80	13.20	12.80	13.20	36214
2006-10-31	12.86	13.00	12.75	12.98	75750
2006-11-01	13.02	13.35	12.95	13.35	113216
2006-11-02	13.15	13.33	13.03	13.16	89051
2006-11-03	13.27	13.27	13.14	13.20	55218
2006-11-06	13.15	13.37	13.06	13.17	116415
2006-11-07	13.25	13.25	13.13	13.20	81167
2006-11-08	13.30	13.50	13.19	13.44	97387
2006-11-09	13.50	13.89	13.48	13.86	95764
2006-11-10	13.90	14.02	13.79	13.94	84449
2006-11-13	13.91	14.04	13.89	13.98	76746
2006-11-14	13.86	13.92	13.62	13.87	32855
2006-11-15	13.81	13.97	13.75	13.84	41629
2006-11-16	13.64	13.75	13.60	13.63	31340
2006-11-17	13.50	13.66	13.42	13.56	58982
2006-11-20	13.36	13.78	13.28	13.48	70994
2006-11-21	13.26	13.35	13.22	13.25	31581
2006-11-22	13.09	13.14	12.96	13.01	82310
2006-11-24	13.11	13.15	13.01	13.04	32831
2006-11-27	13.10	13.12	13.02	13.03	42159
2006-11-28	13.02	13.02	12.91	12.97	123105
2006-11-29	13.01	13.22	12.89	13.18	78260
2006-11-30	13.25	13.40	13.20	13.26	65146
2006-12-01	13.30	13.44	13.21	13.38	61595
2006-12-04	13.22	13.25	12.97	12.97	116250
2006-12-05	13.10	13.15	13.00	13.00	123849
2006-12-06	12.95	13.00	12.94	12.98	87181
2006-12-07	12.95	13.03	12.95	12.99	144664
2006-12-08	12.94	13.09	12.94	12.95	11519
2006-12-11	12.93	13.00	12.86	12.87	86226
2006-12-12	12.92	12.95	12.86	12.90	49587
2006-12-13	12.75	12.91	12.72	12.88	39453
2006-12-14	12.89	12.90	12.83	12.84	83900
2006-12-15	12.80	12.96	12.80	12.90	53182
2006-12-18	12.90	12.90	12.76	12.80	107038
2006-12-19	12.75	12.80	12.70	12.80	54138
2006-12-20	12.75	12.82	12.59	12.68	129419
2006-12-21	12.68	12.71	12.59	12.63	56685
2006-12-22	12.67	12.78	12.59	12.64	55619
2006-12-26	12.64	12.81	12.63	12.69	59249
2006-12-27	12.69	12.76	12.58	12.63	119481
2006-12-28	12.63	12.81	12.63	12.74	73880
2006-12-29	12.71	12.85	12.67	12.80	74180
2007-01-03	12.78	12.80	12.59	12.61	102614
2007-01-04	12.50	12.70	12.35	12.47	142496
2007-01-05	12.43	12.52	12.43	12.45	59486
2007-01-08	12.41	12.47	12.40	12.44	78694
2007-01-09	12.39	12.47	12.38	12.45	84517
2007-01-10	12.36	12.39	12.32	12.32	38147
2007-01-11	12.25	12.45	12.14	12.38	84464
2007-01-12	12.35	12.38	12.15	12.32	120501
2007-01-16	12.28	12.43	12.27	12.36	77918
2007-01-17	12.25	12.40	12.15	12.39	129764
2007-01-18	12.30	12.40	12.20	12.29	106223
2007-01-19	12.25	12.37	12.20	12.31	22438
2007-01-22	12.33	12.33	12.07	12.12	42980
2007-01-23	12.30	12.39	12.30	12.34	56635
2007-01-24	12.42	12.60	12.42	12.46	103943
2007-01-25	12.47	12.47	12.00	12.18	51512
2007-01-26	12.28	12.32	12.24	12.25	49750
2007-01-29	12.24	12.32	12.17	12.30	41499
2007-01-30	12.30	12.33	12.18	12.30	57132
2007-01-31	12.39	12.68	12.39	12.54	231214
2007-02-01	12.63	12.85	12.63	12.85	23815
2007-02-02	12.87	13.08	12.85	12.98	39738
2007-02-05	12.90	12.97	12.85	12.95	71556
2007-02-06	13.12	13.17	13.09	13.12	61882
2007-02-07	12.98	13.08	12.96	12.99	64412
2007-02-08	12.93	13.12	12.91	13.04	49600
2007-02-09	12.94	13.13	12.89	13.10	70125
2007-02-12	13.18	13.21	13.02	13.15	26596
2007-02-13	13.12	13.21	13.04	13.21	63048
2007-02-14	13.23	13.32	13.22	13.30	28150
2007-02-15	13.20	13.39	13.16	13.25	99814
2007-02-16	13.27	13.36	13.19	13.24	43567
2007-02-20	13.33	13.40	13.28	13.37	43011
2007-02-21	13.33	13.36	13.19	13.26	50106
2007-02-22	13.26	13.32	13.15	13.31	37601
2007-02-23	13.29	13.35	13.26	13.35	30785
2007-02-26	13.17	13.20	12.90	13.06	197508
2007-02-27	12.92	13.03	12.41	12.47	74098
2007-02-28	12.68	13.28	12.51	12.94	98451
2007-03-01	13.22	13.29	13.04	13.14	100845
2007-03-02	13.00	13.37	12.99	13.24	47643
2007-03-05	12.81	13.28	12.78	13.01	121848
2007-03-06	12.93	13.11	12.87	13.06	74306
2007-03-07	13.06	13.23	13.04	13.22	70330
2007-03-08	13.05	13.14	12.95	13.04	81935
2007-03-09	13.05	13.10	13.02	13.10	39041
2007-03-12	13.01	13.45	12.93	13.23	88570
2007-03-13	13.36	13.52	13.26	13.34	98836
2007-03-14	13.13	13.35	13.08	13.25	52322
2007-03-15	13.31	13.31	13.11	13.16	43132
2007-03-16	13.22	13.35	13.15	13.29	44533
2007-03-19	13.41	13.41	13.10	13.23	121620
2007-03-20	13.23	13.32	13.05	13.18	162775
2007-03-21	13.20	13.29	13.14	13.29	65366
2007-03-22	13.29	13.41	13.17	13.21	53753
2007-03-23	13.25	13.36	13.11	13.11	75539
2007-03-26	13.22	13.38	13.15	13.25	75620
2007-03-27	13.29	13.32	13.20	13.22	41313
2007-03-28	13.34	13.55	13.28	13.49	104514
2007-03-29	13.44	13.50	13.35	13.44	90481
2007-03-30	13.43	13.62	13.42	13.58	47441
2007-04-02	13.60	13.75	13.38	13.60	124859
2007-04-03	13.52	13.57	13.02	13.18	160080
2007-04-04	13.22	13.37	13.12	13.30	112117
2007-04-05	13.27	13.44	13.26	13.44	64149
2007-04-09	13.43	13.50	13.38	13.49	51255
2007-04-10	13.56	13.90	13.51	13.86	56346
2007-04-11	13.92	14.10	13.91	14.06	108932
2007-04-12	14.24	14.24	14.00	14.20	84024
2007-04-13	14.25	14.35	14.19	14.29	93377
2007-04-16	14.34	14.49	14.28	14.43	104745
2007-04-17	14.47	14.56	14.43	14.48	99129
2007-04-18	14.48	14.68	14.45	14.57	61368
2007-04-19	14.45	14.54	14.19	14.54	53060
2007-04-20	14.53	14.60	14.41	14.59	67704
2007-04-23	15.52	16.16	15.40	15.96	264921
2007-04-24	15.91	16.60	15.76	16.41	322563
2007-04-25	16.20	16.70	16.14	16.46	593685
2007-04-26	16.15	16.48	16.10	16.30	230694
2007-04-27	16.20	16.34	16.17	16.24	180921
2007-04-30	16.09	16.39	16.03	16.32	202973
2007-05-01	16.35	16.45	16.16	16.26	199210
2007-05-02	16.08	16.39	16.05	16.30	192089
2007-05-03	16.29	16.48	16.20	16.34	177228
2007-05-04	16.33	16.56	16.21	16.48	148136
2007-05-07	16.35	16.89	16.32	16.67	334763
2007-05-08	16.40	16.55	16.30	16.37	217622
2007-05-09	16.36	16.72	16.31	16.61	260858
2007-05-10	16.52	16.72	16.45	16.46	145218
2007-05-11	16.48	16.64	16.48	16.59	113728
2007-05-14	16.64	17.15	16.60	17.09	258219
2007-05-15	17.12	17.30	17.01	17.23	203561
2007-05-16	17.22	17.36	17.01	17.19	226674
2007-05-17	17.22	17.52	17.17	17.44	294060
2007-05-18	17.74	18.30	17.63	18.19	523014
2007-05-21	18.20	18.69	18.18	18.40	456125
2007-05-22	18.13	18.34	18.00	18.06	454950
2007-05-23	18.05	18.12	17.87	17.97	365823
2007-05-24	17.88	18.39	17.58	17.91	1186497
2007-05-25	17.82	17.90	17.70	17.74	166523
2007-05-29	18.32	18.45	17.90	17.98	442469
2007-05-30	17.61	17.94	17.50	17.75	377519
2007-05-31	17.75	17.95	17.64	17.78	176578
2007-06-01	17.67	17.87	17.60	17.77	327219
2007-06-04	17.87	18.03	17.76	18.00	281408
2007-06-05	17.77	17.98	17.69	17.72	168466
2007-06-06	17.69	17.79	17.35	17.55	147940
2007-06-07	17.72	17.95	16.99	17.02	288695
2007-06-08	17.20	17.56	17.02	17.36	243674
2007-06-11	17.37	17.50	17.36	17.47	233021
2007-06-12	17.37	17.41	17.03	17.25	192926
2007-06-13	17.33	17.75	17.25	17.57	181021
2007-06-14	17.22	17.22	16.62	16.83	312958
2007-06-15	16.92	17.24	16.84	17.03	285376
2007-06-18	17.20	17.38	17.03	17.15	236397
2007-06-19	17.15	17.45	17.09	17.19	196253
2007-06-20	17.29	17.31	17.17	17.20	219675
2007-06-21	17.23	17.23	16.76	16.82	394910
2007-06-22	17.05	17.07	16.77	16.88	4275547
2007-06-25	16.80	17.16	16.79	16.83	287452
2007-06-26	16.80	16.90	16.54	16.73	157618
2007-06-27	16.68	16.79	16.57	16.79	243522
2007-06-28	16.83	16.99	16.64	16.77	288861
2007-06-29	16.74	16.85	16.60	16.66	221388
2007-07-02	16.81	17.54	16.79	17.43	716921
2007-07-03	17.86	18.61	17.78	18.43	613210
2007-07-05	18.56	18.67	17.99	18.29	279877
2007-07-06	18.25	19.97	18.20	19.53	1036788
2007-07-09	19.56	20.50	19.51	20.12	775782
2007-07-10	20.00	20.41	19.75	19.95	395598
2007-07-11	20.01	21.13	19.95	20.80	521922
2007-07-12	20.75	20.87	20.02	20.58	355157
2007-07-13	20.43	20.58	20.09	20.21	356923
2007-07-16	20.25	21.02	19.93	20.00	396077
2007-07-17	19.86	20.46	19.80	20.31	257915
2007-07-18	20.28	20.28	19.81	20.20	192958
2007-07-19	20.13	20.29	19.80	20.04	411797
2007-07-20	20.00	20.00	19.50	19.68	295606
2007-07-23	19.98	19.98	19.51	19.66	294943
2007-07-24	19.89	19.89	18.45	18.54	506984
2007-07-25	18.57	18.99	18.00	18.54	489555
2007-07-26	18.47	18.58	17.43	17.78	407809
2007-07-27	17.95	18.01	17.43	17.71	364075
2007-07-30	18.05	18.09	17.26	17.75	297451
2007-07-31	17.92	18.10	17.45	17.47	298828
2007-08-01	17.66	17.66	17.11	17.47	302195
2007-08-02	18.05	18.20	17.62	18.04	349828
2007-08-03	17.98	17.98	17.00	17.06	287490
2007-08-06	17.26	17.48	16.35	16.77	387813
2007-08-07	17.19	18.64	17.07	18.55	433163
2007-08-08	18.58	19.58	18.35	18.93	463042
2007-08-09	18.43	19.82	18.20	19.36	657132
2007-08-10	18.83	19.52	18.00	19.04	543227
2007-08-13	18.88	18.88	18.03	18.11	250402
2007-08-14	18.03	18.26	17.43	17.45	177116
2007-08-15	17.57	17.89	17.02	17.11	240182
2007-08-16	16.96	17.83	16.36	17.71	337729
2007-08-17	18.13	18.66	17.54	18.45	323526
2007-08-20	19.41	19.78	18.78	19.70	360987
2007-08-21	19.31	19.40	18.91	19.05	236796
2007-08-22	19.27	19.61	19.22	19.47	216719
2007-08-23	19.78	19.80	18.93	19.29	381905
2007-08-24	19.05	19.39	19.03	19.30	272068
2007-08-27	19.25	19.75	19.07	19.35	314455
2007-08-28	19.44	19.51	18.60	18.71	193021
2007-08-29	19.26	19.38	18.82	19.38	188747
2007-08-30	19.03	19.34	18.75	19.10	186891
2007-08-31	19.34	19.37	19.02	19.12	170919
2007-09-04	19.50	19.50	19.10	19.45	184523
2007-09-05	19.40	19.43	19.01	19.14	127589
2007-09-06	19.24	19.33	18.88	18.96	124752
2007-09-07	19.13	19.43	19.13	19.30	208493
2007-09-10	19.05	19.30	18.80	18.83	269365
2007-09-11	19.02	19.40	18.86	19.39	240345
2007-09-12	19.41	19.75	19.35	19.70	259512
2007-09-13	19.62	20.10	19.42	19.56	452274
2007-09-14	19.56	19.59	19.39	19.47	154206
2007-09-17	19.63	19.88	19.40	19.42	139738
2007-09-18	19.83	20.08	19.38	19.99	384244
2007-09-19	20.24	21.93	20.10	21.56	1487365
2007-09-20	21.39	21.70	21.24	21.38	1076508
2007-09-21	21.40	22.41	21.26	22.07	1241408
2007-09-24	22.19	23.42	22.11	22.50	747613
2007-09-25	22.22	22.91	22.06	22.65	638748
2007-09-26	22.63	22.75	22.08	22.50	356134
2007-09-27	22.69	22.72	21.86	22.30	325935
2007-09-28	22.23	22.68	22.08	22.32	287426
2007-10-01	22.88	26.19	22.75	24.60	1276391
2007-10-02	25.05	26.25	25.01	25.70	1122151
2007-10-03	25.65	26.24	25.01	25.08	819300
2007-10-04	25.48	25.76	25.10	25.24	354296
2007-10-05	25.55	26.12	25.55	25.73	444521
2007-10-08	26.02	27.09	26.00	26.95	536861
2007-10-09	26.92	27.70	26.32	26.80	463874
2007-10-10	27.23	27.40	26.10	26.86	438980
2007-10-11	27.36	27.67	25.50	26.20	550012
2007-10-12	26.54	26.69	25.93	26.09	305925
2007-10-15	25.77	26.03	24.42	25.00	737063
2007-10-16	24.65	25.14	24.53	25.02	304765
2007-10-17	24.90	24.92	23.75	24.46	582574
2007-10-18	24.34	24.97	24.20	24.91	410245
2007-10-19	24.78	24.89	23.08	23.22	494080
2007-10-22	23.62	24.34	22.72	24.27	489351
2007-10-23	24.88	25.81	24.71	25.77	544781
2007-10-24	25.61	25.80	24.80	25.64	425764
2007-10-25	25.24	25.90	25.01	25.83	253058
2007-10-26	25.96	26.05	25.30	26.00	231098
2007-10-29	26.10	26.14	25.56	25.80	347457
2007-10-30	25.76	25.88	24.95	25.12	437193
2007-10-31	25.33	26.17	25.25	26.00	529188
2007-11-01	25.59	25.80	25.06	25.13	365919
2007-11-02	25.25	25.62	25.06	25.47	406700
2007-11-05	25.42	25.42	23.75	24.15	572110
2007-11-06	24.98	25.55	24.52	25.54	285880
2007-11-07	25.40	25.89	24.95	24.95	542920
2007-11-08	25.48	25.89	24.32	25.46	476457
2007-11-09	25.14	25.71	24.72	25.22	301433
2007-11-12	25.14	25.40	24.53	24.66	422066
2007-11-13	24.90	25.73	24.64	25.73	287190
2007-11-14	25.77	26.20	25.46	25.62	363255
2007-11-15	24.97	25.52	24.73	25.22	289037
2007-11-16	24.70	24.96	18.65	24.29	2575375
2007-11-19	23.73	23.75	19.55	20.18	1893363
2007-11-20	21.03	21.39	19.50	20.08	1067474
2007-11-21	20.61	20.85	19.82	20.11	663233
2007-11-23	20.50	20.50	19.37	19.86	397205
2007-11-26	20.11	20.27	19.48	19.48	486463
2007-11-27	19.50	19.90	19.15	19.62	475579
2007-11-28	20.00	20.86	19.90	20.74	456860
2007-11-29	21.06	21.11	19.84	20.10	393953
2007-11-30	20.60	21.52	20.39	21.29	417373
2007-12-03	21.36	21.48	20.88	21.18	428224
2007-12-04	21.06	21.11	20.04	20.26	469295
2007-12-05	20.29	21.20	20.29	21.14	291277
2007-12-06	20.74	21.19	20.56	21.09	267151
2007-12-07	21.05	21.15	20.69	20.84	167125
2007-12-10	20.76	22.13	20.76	21.81	361718
2007-12-11	21.93	22.38	20.91	20.93	253981
2007-12-12	21.99	22.10	20.91	21.27	209453
2007-12-13	21.45	21.55	20.53	21.15	239239
2007-12-14	20.85	21.20	19.82	20.05	324904
2007-12-17	20.08	20.14	19.38	19.70	225424
2007-12-18	20.16	20.97	19.70	20.78	336182
2007-12-19	20.41	20.65	19.95	20.29	214454
2007-12-20	20.00	20.53	19.56	20.49	315966
2007-12-21	20.47	21.79	20.35	21.52	558198
2007-12-24	21.40	22.33	21.36	22.27	124603
2007-12-26	22.22	23.27	21.75	22.52	515229
2007-12-27	22.48	22.83	21.91	21.99	325703
2007-12-28	22.43	22.73	21.15	22.01	422868
2007-12-31	21.95	22.55	21.15	22.12	558775
2008-01-02	22.24	22.67	21.84	22.32	566865
2008-01-03	22.40	22.79	22.01	22.34	456867
2008-01-04	22.06	22.19	21.29	21.63	333596
2008-01-07	21.62	22.15	21.06	21.24	567120
2008-01-08	21.14	21.51	20.31	20.35	361076
2008-01-09	20.10	20.44	19.27	20.13	333933
2008-01-10	19.67	20.41	19.28	19.69	403711
2008-01-11	19.75	19.90	19.44	19.47	191655
2008-01-14	19.66	19.81	18.95	19.41	309769
2008-01-15	19.00	19.06	18.75	18.90	247837
2008-01-16	18.30	18.88	17.88	18.40	344068
2008-01-17	18.60	18.75	17.46	17.81	449782
2008-01-18	19.21	19.42	18.05	18.43	524376
2008-01-22	17.42	18.92	17.39	18.22	335105
2008-01-23	17.23	18.43	17.20	18.30	379647
2008-01-24	18.47	18.78	17.65	18.15	306006
2008-01-25	18.45	18.47	17.45	17.57	221927
2008-01-28	17.88	19.59	17.65	19.38	573316
2008-01-29	19.50	20.38	19.50	19.97	658541
2008-01-30	19.63	20.75	19.49	20.18	414845
2008-01-31	19.60	20.97	19.57	20.65	272645
2008-02-01	20.21	21.47	20.03	21.20	413055
2008-02-04	21.16	21.38	20.60	20.87	264983
2008-02-05	20.09	20.24	19.61	19.99	351242
2008-02-06	20.42	20.73	19.85	20.01	251039
2008-02-07	19.82	20.54	19.82	20.49	188878
2008-02-08	20.36	20.72	20.22	20.30	127865
2008-02-11	20.44	20.97	20.05	20.47	216618
2008-02-12	20.57	20.82	20.15	20.51	201960
2008-02-13	20.60	21.00	20.51	20.86	148003
2008-02-14	21.12	21.34	20.50	20.69	151208
2008-02-15	20.90	20.97	20.22	20.50	138665
2008-02-19	21.32	21.78	20.90	21.18	263540
2008-02-20	21.19	21.39	20.58	21.20	164760
2008-02-21	21.70	21.96	21.25	21.34	527752
2008-02-22	21.50	22.00	20.70	20.94	314911
2008-02-25	21.06	21.95	21.02	21.71	177979
2008-02-26	21.52	22.00	21.02	21.59	336260
2008-02-27	20.97	21.19	20.00	20.11	780609
2008-02-28	20.10	20.15	19.08	19.20	499260
2008-02-29	19.05	19.51	18.91	19.09	419323
2008-03-03	19.28	19.36	17.87	18.46	457443
2008-03-04	18.63	18.64	17.92	18.57	299074
2008-03-05	18.67	18.71	18.07	18.30	178788
2008-03-06	18.22	18.25	17.57	17.57	148528
2008-03-07	17.40	17.90	17.38	17.60	161691
2008-03-10	17.60	17.61	17.02	17.15	187550
2008-03-11	17.40	18.74	17.40	18.74	318614
2008-03-12	18.54	18.54	17.52	17.65	282161
2008-03-13	17.45	18.37	17.26	18.16	298155
2008-03-14	17.96	17.98	16.60	16.94	378012
2008-03-17	16.49	17.04	16.39	16.67	308169
2008-03-18	17.06	18.91	16.78	18.74	383318
2008-03-19	18.98	18.98	17.40	17.47	318709
2008-03-20	17.65	17.95	17.16	17.75	630074
2008-03-24	17.86	18.34	17.85	17.95	305276
2008-03-25	17.65	17.75	17.32	17.42	179656
2008-03-26	17.73	18.24	17.62	18.08	258806
2008-03-27	18.40	18.40	17.77	17.88	338538
2008-03-28	17.99	18.08	17.59	17.76	269610
2008-03-31	17.81	18.35	17.78	18.27	278066
2008-04-01	18.54	19.65	18.46	19.50	691382
2008-04-02	19.34	19.38	19.06	19.22	321893
2008-04-03	19.08	19.50	19.00	19.42	343916
2008-04-04	19.60	20.21	19.36	19.83	244096
2008-04-07	19.95	20.48	19.85	19.99	167646
2008-04-08	19.83	20.57	19.81	20.31	164751
2008-04-09	20.20	20.26	19.28	19.46	167677
2008-04-10	19.52	19.58	19.17	19.41	159588
2008-04-11	19.10	19.58	18.97	19.03	138727
2008-04-14	18.94	19.80	18.83	19.42	235498
2008-04-15	19.53	19.90	19.49	19.88	239386
2008-04-16	20.19	20.91	20.07	20.67	309019
2008-04-17	20.45	20.48	20.08	20.33	146114
2008-04-18	20.48	20.84	20.36	20.74	188738
2008-04-21	21.22	21.45	20.76	21.32	252841
2008-04-22	21.43	21.48	20.10	20.52	178449
2008-04-23	20.57	20.74	20.06	20.68	182840
2008-04-24	20.50	21.08	19.85	20.58	181483
2008-04-25	20.52	20.66	19.82	20.29	141441
2008-04-28	20.40	20.48	19.98	20.03	166252
2008-04-29	20.07	20.47	19.89	20.05	198834
2008-04-30	20.16	20.49	19.96	20.06	146645
2008-05-01	20.09	20.92	20.09	20.83	336901
2008-05-02	20.92	21.09	20.31	20.38	239788
2008-05-05	20.38	20.62	20.26	20.43	230373
2008-05-06	20.16	20.18	19.91	20.00	215142
2008-05-07	19.69	19.96	19.10	19.14	211885
2008-05-08	19.19	19.42	19.15	19.38	152934
2008-05-09	19.17	19.57	19.04	19.30	167090
2008-05-12	19.28	20.12	19.26	20.00	178703
2008-05-13	19.59	19.77	19.30	19.59	102317
2008-05-14	19.39	20.18	19.30	19.72	262215
2008-05-15	19.71	20.11	19.66	20.05	173435
2008-05-16	20.22	20.48	19.92	20.26	215277
2008-05-19	20.50	21.50	20.50	21.00	524695
2008-05-20	20.95	21.62	20.76	21.19	254142
2008-05-21	21.24	22.00	21.04	21.19	253776
2008-05-22	21.29	21.29	20.45	20.62	158604
2008-05-23	20.29	20.30	19.75	19.96	130848
2008-05-27	19.76	20.43	19.71	20.01	136384
2008-05-28	20.13	20.25	19.80	19.80	180469
2008-05-29	19.28	19.41	18.56	18.63	531153
2008-05-30	18.79	18.81	18.34	18.37	351566
2008-06-02	18.60	19.19	18.50	18.64	693961
2008-06-03	18.46	18.60	18.10	18.19	536666
2008-06-04	18.29	18.44	18.05	18.28	424309
2008-06-05	18.14	18.61	18.06	18.61	361933
2008-06-06	18.36	18.36	17.80	17.82	520518
2008-06-09	17.78	17.97	17.14	17.35	699697
2008-06-10	17.01	17.01	16.64	16.71	500733
2008-06-11	16.80	16.96	16.70	16.89	455587
2008-06-12	16.85	16.98	16.56	16.67	264109
2008-06-13	16.78	16.88	16.51	16.86	260076
2008-06-16	16.92	17.08	16.89	16.92	177801
2008-06-17	17.01	17.05	16.66	16.77	204719
2008-06-18	16.72	16.72	16.52	16.56	208799
2008-06-19	16.51	16.92	16.36	16.78	234739
2008-06-20	16.51	16.59	16.20	16.27	347398
2008-06-23	16.00	16.21	15.80	15.96	287624
2008-06-24	15.69	16.03	15.59	15.59	248583
2008-06-25	15.88	16.38	15.71	16.03	309998
2008-06-26	16.07	16.11	15.51	15.60	273079
2008-06-27	15.50	15.89	15.41	15.80	954935
2008-06-30	15.51	15.82	15.26	15.49	342083
2008-07-01	15.73	17.29	15.57	17.21	1094454
2008-07-02	16.68	17.29	16.61	17.20	908761
2008-07-03	16.83	16.94	16.44	16.65	443736
2008-07-07	16.68	17.07	15.75	15.95	452893
2008-07-08	16.01	16.91	15.97	16.89	453671
2008-07-09	16.96	17.20	16.76	16.81	305130
2008-07-10	16.69	16.93	16.42	16.74	287650
2008-07-11	16.62	17.14	16.45	17.13	371281
2008-07-14	17.30	17.59	16.53	16.83	325427
2008-07-15	16.66	17.11	16.28	16.61	364474
2008-07-16	16.31	17.16	16.30	17.00	285223
2008-07-17	17.04	17.73	17.04	17.65	294589
2008-07-18	17.66	17.69	17.41	17.50	210358
2008-07-21	17.85	17.94	17.35	17.55	262588
2008-07-22	17.64	18.00	17.44	18.00	213719
2008-07-23	18.13	18.49	18.00	18.07	232280
2008-07-24	18.20	18.30	17.25	17.49	234141
2008-07-25	17.75	18.25	17.59	17.95	242770
2008-07-28	18.11	18.11	17.44	17.75	225330
2008-07-29	17.78	18.25	17.60	18.20	177574
2008-07-30	18.29	18.41	17.87	18.19	202148
2008-07-31	18.59	18.60	18.22	18.39	231901
2008-08-01	18.45	18.45	17.59	17.69	353430
2008-08-04	17.88	17.97	17.26	17.76	289191
2008-08-05	17.96	17.96	17.48	17.86	202446
2008-08-06	18.02	18.22	17.88	18.22	244019
2008-08-07	18.08	18.24	17.71	17.80	153312
2008-08-08	17.60	17.99	17.48	17.77	183641
2008-08-11	17.84	18.50	17.76	18.34	251388
2008-08-12	18.21	18.48	18.09	18.47	292570
2008-08-13	18.34	18.46	18.00	18.40	212463
2008-08-14	17.73	18.32	16.13	17.74	885501
2008-08-15	16.82	17.25	16.41	16.73	462802
2008-08-18	16.75	17.21	16.67	16.96	262692
2008-08-19	16.71	17.07	16.67	16.97	302898
2008-08-20	16.74	17.01	16.61	16.77	309315
2008-08-21	16.69	16.96	16.50	16.61	403502
2008-08-22	16.65	16.66	16.22	16.28	267311
2008-08-25	16.27	16.59	15.78	16.05	217671
2008-08-26	16.10	16.28	15.94	16.14	228537
2008-08-27	16.17	16.35	15.95	16.26	183751
2008-08-28	16.23	16.44	15.83	16.32	214842
2008-08-29	16.14	16.24	15.85	16.04	145224
2008-09-02	15.94	16.38	15.90	15.99	226948
2008-09-03	16.00	16.27	15.63	15.96	297053
2008-09-04	15.77	15.77	14.95	15.02	363048
2008-09-05	14.80	14.84	14.25	14.48	288691
2008-09-08	14.82	14.95	14.37	14.65	247484
2008-09-09	14.32	14.65	13.43	13.53	1803984
2008-09-10	13.60	14.04	13.46	13.71	742408
2008-09-11	13.43	13.79	13.23	13.47	343728
2008-09-12	13.70	13.86	13.42	13.69	334278
2008-09-15	13.03	13.19	12.49	12.64	237931
2008-09-16	12.11	13.30	12.11	13.26	318729
2008-09-17	13.14	13.45	12.42	12.62	347011
2008-09-18	13.50	15.99	13.39	15.90	656415
2008-09-19	15.73	16.26	14.61	14.83	947060
2008-09-22	14.69	14.92	14.15	14.18	282353
2008-09-23	14.18	14.32	13.63	13.72	254450
2008-09-24	13.83	13.90	13.37	13.37	162638
2008-09-25	13.58	14.13	13.20	13.86	253640
2008-09-26	13.49	13.79	13.25	13.51	209146
2008-09-29	12.58	13.08	11.50	12.24	294966
2008-09-30	12.18	13.40	11.51	13.28	346188
2008-10-01	12.55	13.04	12.28	12.58	134302
2008-10-02	12.46	12.55	11.39	11.43	237617
2008-10-03	11.59	11.69	10.82	11.00	219854
2008-10-06	10.26	10.26	9.10	9.59	509897
2008-10-07	10.00	10.08	8.68	8.97	475234
2008-10-08	8.25	9.30	7.79	8.53	477471
2008-10-09	9.12	9.26	7.22	7.35	530536
2008-10-10	6.75	9.21	5.88	7.79	566553
2008-10-13	7.32	8.59	7.31	8.56	480521
2008-10-14	8.89	9.31	8.05	8.44	278347
2008-10-15	8.03	8.30	7.39	7.39	211608
2008-10-16	7.31	8.09	7.00	8.00	299624
2008-10-17	7.45	8.23	7.12	7.76	290173
2008-10-20	7.86	8.56	7.85	8.33	167894
2008-10-21	8.03	8.05	7.34	7.64	268601
2008-10-22	7.39	7.46	6.83	6.97	167661
2008-10-23	7.01	7.02	6.03	6.42	342384
2008-10-24	5.88	6.22	5.47	6.00	185452
2008-10-27	5.50	5.61	5.15	5.17	323152
2008-10-28	5.30	5.88	5.00	5.88	401475
2008-10-29	5.68	6.64	5.51	6.25	370527
2008-10-30	6.28	6.72	6.10	6.53	244821
2008-10-31	6.25	6.95	5.89	6.84	286871
2008-11-03	7.00	7.42	6.78	7.07	207045
2008-11-04	7.25	7.33	6.62	7.07	254176
2008-11-05	6.95	7.09	6.51	6.52	192068
2008-11-06	6.44	6.69	5.99	6.34	219769
2008-11-07	6.42	6.97	6.42	6.93	133662
2008-11-10	7.04	7.05	6.15	6.25	131246
2008-11-11	6.18	6.48	5.86	6.11	108682
2008-11-12	6.00	6.10	5.13	5.14	220195
2008-11-13	5.08	5.91	4.73	5.85	263517
2008-11-14	5.73	6.16	5.69	5.71	208009
2008-11-17	5.63	5.76	5.46	5.48	143589
2008-11-18	5.48	5.79	5.10	5.40	188543
2008-11-19	5.30	5.39	4.44	4.46	196854
2008-11-20	4.46	4.71	4.06	4.08	268299
2008-11-21	4.17	4.74	3.96	4.72	271992
2008-11-24	4.81	5.90	4.58	5.83	314849
2008-11-25	5.75	5.81	5.35	5.73	267954
2008-11-26	5.33	6.90	5.29	6.75	324590
2008-11-28	6.40	6.48	6.09	6.47	70099
2008-12-01	6.22	6.38	5.82	5.83	382746
2008-12-02	5.97	6.25	5.83	6.24	339017
2008-12-03	6.04	6.28	5.68	6.21	208971
2008-12-04	6.08	6.24	5.76	6.02	247971
2008-12-05	5.88	6.00	5.46	5.97	214596
2008-12-08	6.16	6.68	5.93	6.39	280568
2008-12-09	6.32	6.81	6.15	6.27	462720
2008-12-10	6.60	6.95	6.51	6.68	168600
2008-12-11	6.65	6.78	5.80	5.98	234191
2008-12-12	5.79	6.58	5.72	6.58	170851
2008-12-15	6.62	6.85	6.06	6.24	268054
2008-12-16	6.40	7.05	6.17	7.04	345072
2008-12-17	6.92	7.14	6.71	6.93	202991
2008-12-18	6.95	6.95	6.24	6.40	170880
2008-12-19	6.97	7.44	6.62	7.19	826197
2008-12-22	7.20	7.20	6.50	6.62	458732
2008-12-23	6.64	6.80	6.08	6.11	194934
2008-12-24	6.14	6.33	5.97	6.01	163163
2008-12-26	6.04	6.11	5.51	5.89	475742
2008-12-29	5.90	6.17	5.71	5.91	663791
2008-12-30	6.02	6.50	6.02	6.46	707999
2008-12-31	6.50	6.93	6.35	6.76	587148
2009-01-02	6.80	7.78	6.76	7.71	245002
2009-01-05	7.69	8.06	7.45	7.85	168643
2009-01-06	8.03	8.35	7.97	8.26	262160
2009-01-07	8.10	8.31	7.67	7.79	398898
2009-01-08	7.62	8.05	7.60	7.91	290559
2009-01-09	7.93	8.08	7.63	7.64	420174
2009-01-12	7.66	7.66	6.77	6.85	227257
2009-01-13	6.80	7.06	6.71	6.96	224828
2009-01-14	6.79	6.94	6.60	6.79	232879
2009-01-15	6.80	7.02	6.40	6.99	214351
2009-01-16	7.16	7.16	6.50	6.83	130326
2009-01-20	6.70	6.90	5.93	5.94	194968
2009-01-21	6.08	6.47	5.93	6.42	148263
2009-01-22	6.23	6.33	5.97	6.01	227498
2009-01-23	6.01	6.39	5.91	6.12	181044
2009-01-26	6.12	6.39	5.92	6.17	152946
2009-01-27	6.30	6.37	6.09	6.13	159084
2009-01-28	6.30	6.64	6.30	6.53	82886
2009-01-29	6.43	6.53	6.20	6.21	91329
2009-01-30	6.29	6.34	6.10	6.16	132459
2009-02-02	6.02	6.39	6.00	6.25	242488
2009-02-03	6.25	6.64	6.17	6.45	228846
2009-02-04	6.45	6.69	6.30	6.32	164970
2009-02-05	6.23	6.60	6.21	6.32	151812
2009-02-06	6.33	6.68	6.33	6.59	157813
2009-02-09	6.64	7.32	6.61	7.12	144610
2009-02-10	7.07	7.48	6.43	6.44	339347
2009-02-11	6.52	6.78	6.30	6.41	163663
2009-02-12	6.26	6.37	5.95	6.17	233458
2009-02-13	6.16	6.67	6.02	6.47	196779
2009-02-17	6.19	6.28	5.75	5.80	270371
2009-02-18	5.95	6.22	5.55	5.55	166800
2009-02-19	5.68	5.84	5.38	5.41	173674
2009-02-20	5.61	5.78	5.05	5.06	427645
2009-02-23	5.18	5.87	4.67	4.75	374300
2009-02-24	4.83	5.03	4.73	4.98	507569
2009-02-25	4.94	4.99	4.69	4.84	385472
2009-02-26	4.97	5.24	4.88	5.06	272829
2009-02-27	4.54	4.75	4.33	4.37	383357
2009-03-02	4.07	4.25	3.43	3.45	563499
2009-03-03	3.56	3.84	3.24	3.24	251864
2009-03-04	3.36	3.88	3.25	3.61	299527
2009-03-05	3.49	3.55	3.02	3.08	186877
2009-03-06	3.16	3.35	2.91	3.05	178733
2009-03-09	2.99	3.22	2.63	2.64	273050
2009-03-10	2.75	3.04	2.74	2.82	335912
2009-03-11	2.86	2.93	2.75	2.76	236526
2009-03-12	2.75	3.17	2.69	3.08	206026
2009-03-13	3.11	3.24	2.96	2.96	223641
2009-03-16	2.99	3.21	2.86	2.89	192241
2009-03-17	2.91	3.28	2.91	3.27	292762
2009-03-18	3.26	3.49	3.01	3.49	330980
2009-03-19	3.57	4.00	3.55	3.59	294462
2009-03-20	3.64	3.79	3.45	3.49	292760
2009-03-23	3.74	4.28	3.74	4.27	273508
2009-03-24	4.37	4.37	4.00	4.04	106993
2009-03-25	4.05	4.15	3.62	3.86	150492
2009-03-26	3.97	4.08	3.81	3.96	331880
2009-03-27	3.87	3.87	3.50	3.63	259358
2009-03-30	3.66	3.67	3.26	3.42	270260
2009-03-31	3.56	4.00	3.36	3.43	301297
2009-04-01	3.39	3.77	3.02	3.71	217752
2009-04-02	3.86	4.16	3.85	3.99	189341
2009-04-03	3.99	3.99	3.74	3.93	85721
2009-04-06	3.84	3.92	3.61	3.79	190266
2009-04-07	3.67	3.72	3.50	3.50	109484
2009-04-08	3.53	4.30	3.53	3.84	156796
2009-04-09	4.06	4.33	3.89	4.33	270593
2009-04-13	4.27	4.36	4.03	4.30	150487
2009-04-14	4.15	4.32	4.01	4.10	281106
2009-04-15	4.07	4.48	4.06	4.48	220819
2009-04-16	4.55	5.62	4.55	5.34	576511
2009-04-17	5.35	5.94	5.06	5.59	366285
2009-04-20	5.45	5.48	4.91	4.92	360169
2009-04-21	5.07	5.65	5.07	5.50	256258
2009-04-22	5.50	5.60	5.20	5.25	188017
2009-04-23	5.48	5.60	5.32	5.50	201589
2009-04-24	5.60	5.62	5.20	5.52	274994
2009-04-27	5.38	5.44	5.14	5.15	256252
2009-04-28	5.09	5.43	4.86	5.20	168815
2009-04-29	5.35	5.52	5.28	5.48	183976
2009-04-30	5.55	5.72	5.35	5.39	249965
2009-05-01	5.36	5.82	5.29	5.55	315788
2009-05-04	5.76	5.81	5.53	5.80	226525
2009-05-05	5.76	5.83	5.22	5.37	279635
2009-05-06	5.49	5.63	5.06	5.42	374389
2009-05-07	5.76	6.00	5.29	5.50	250066
2009-05-08	5.71	6.75	5.71	6.66	470693
2009-05-11	6.28	6.30	5.90	5.95	249976
2009-05-12	6.22	6.41	6.03	6.26	274939
2009-05-13	6.30	6.34	5.96	6.07	296250
2009-05-14	6.14	6.37	5.88	6.19	170634
2009-05-15	6.19	6.19	5.85	5.87	273430
2009-05-18	5.98	6.84	5.96	6.72	314666
2009-05-19	6.70	7.39	6.55	7.21	381171
2009-05-20	7.43	8.19	7.27	7.67	449849
2009-05-21	7.60	7.65	6.69	6.93	498125
2009-05-22	7.39	7.59	7.13	7.30	180303
2009-05-26	7.16	7.75	6.92	7.53	241486
2009-05-27	7.71	7.76	7.20	7.25	192314
2009-05-28	7.51	7.70	7.06	7.40	327779
2009-05-29	7.46	8.05	7.46	7.73	365861
2009-06-01	7.98	8.36	7.53	8.01	301094
2009-06-02	8.04	8.29	7.77	7.96	269430
2009-06-03	7.84	7.84	7.11	7.53	295327
2009-06-04	7.64	7.80	7.45	7.68	140496
2009-06-05	7.83	7.84	7.27	7.48	156418
2009-06-08	7.58	7.72	7.29	7.58	164156
2009-06-09	7.86	7.90	7.61	7.63	140667
2009-06-10	8.00	8.05	7.50	7.80	240494
2009-06-11	7.95	8.14	7.86	8.03	166177
2009-06-12	7.96	8.15	7.82	8.04	193517
2009-06-15	7.94	7.95	7.45	7.62	257765
2009-06-16	7.61	7.82	7.49	7.58	207324
2009-06-17	7.57	7.60	7.31	7.47	246194
2009-06-18	7.48	7.64	7.36	7.53	90023
2009-06-19	7.73	7.78	7.26	7.29	308111
2009-06-22	7.17	7.29	6.58	6.80	357299
2009-06-23	7.15	7.39	6.79	7.18	305357
2009-06-24	7.33	7.79	7.28	7.55	315641
2009-06-25	7.56	7.82	7.34	7.79	194739
2009-06-26	7.80	8.40	7.76	8.38	609862
2009-06-29	8.48	8.72	8.21	8.47	206109
2009-06-30	8.64	8.82	8.50	8.55	306855
2009-07-01	8.97	9.15	8.78	8.80	256807
2009-07-02	8.65	8.78	8.38	8.59	276136
2009-07-06	8.42	8.74	8.12	8.70	233027
2009-07-07	8.68	8.77	8.42	8.57	265190
2009-07-08	8.38	8.56	7.61	7.80	462750
2009-07-09	7.98	8.08	7.74	7.77	180516
2009-07-10	7.72	7.79	7.52	7.71	89681
2009-07-13	7.79	8.46	7.77	8.35	165047
2009-07-14	8.37	8.78	8.30	8.75	221514
2009-07-15	8.85	9.22	8.69	9.18	214016
2009-07-16	9.13	9.27	8.95	9.20	172502
2009-07-17	8.67	9.26	8.65	9.06	216232
2009-07-20	9.17	9.34	8.83	9.07	124632
2009-07-21	9.18	9.18	8.83	9.08	84869
2009-07-22	8.98	9.18	8.86	9.02	59313
2009-07-23	8.95	9.68	8.95	9.66	245767
2009-07-24	9.44	9.69	9.43	9.62	98053
2009-07-27	9.91	9.99	9.58	9.95	118308
2009-07-28	9.89	9.98	9.61	9.84	147545
2009-07-29	9.56	9.56	9.00	9.14	104955
2009-07-30	9.37	9.93	9.31	9.76	175660
2009-07-31	9.84	10.10	9.77	9.78	118258
2009-08-03	10.12	10.35	10.03	10.27	154879
2009-08-04	10.68	11.11	10.53	10.69	283870
2009-08-05	10.86	10.99	9.98	10.19	188639
2009-08-06	10.27	10.28	9.66	9.76	167039
2009-08-07	10.02	10.52	9.68	10.40	206934
2009-08-10	10.26	10.39	9.90	10.23	103249
2009-08-11	10.09	10.28	9.73	9.82	126064
2009-08-12	9.85	10.22	9.58	10.01	128545
2009-08-13	10.13	10.24	9.77	10.05	117194
2009-08-14	10.05	10.16	9.55	10.07	140016
2009-08-17	9.55	9.88	9.27	9.58	132786
2009-08-18	9.84	10.04	9.58	9.74	87964
2009-08-19	9.71	10.13	9.65	10.02	161370
2009-08-20	9.96	10.24	9.76	9.92	134531
2009-08-21	10.43	10.61	10.18	10.55	434551
2009-08-24	10.55	10.57	10.05	10.18	190300
2009-08-25	10.20	10.37	10.02	10.15	139283
2009-08-26	10.10	10.24	10.00	10.07	110069
2009-08-27	10.08	10.35	9.83	10.27	85493
2009-08-28	10.37	10.48	9.85	10.08	103379
2009-08-31	9.90	10.04	9.90	9.95	103933
2009-09-01	9.90	10.21	9.25	9.32	287134
2009-09-02	9.30	9.37	9.13	9.17	199219
2009-09-03	9.50	9.50	8.88	8.97	308962
2009-09-04	8.91	9.18	8.90	9.18	477779
2009-09-08	9.28	9.33	9.06	9.32	305975
2009-09-09	9.30	9.75	9.13	9.58	103463
2009-09-10	9.51	9.63	9.37	9.58	120250
2009-09-11	9.63	10.01	9.56	9.95	194216
2009-09-14	9.81	10.22	9.77	10.18	123383
2009-09-15	10.12	10.44	10.03	10.38	169400
2009-09-16	10.45	10.75	10.37	10.74	158863
2009-09-17	10.74	11.10	10.72	10.87	216864
2009-09-18	10.81	10.99	10.75	10.82	319200
2009-09-21	10.60	10.67	10.29	10.65	152221
2009-09-22	10.72	10.91	10.60	10.64	78993
2009-09-23	10.70	10.81	10.64	10.69	105790
2009-09-24	10.68	10.85	10.50	10.61	148536
2009-09-25	10.52	10.60	10.36	10.41	109927
2009-09-28	10.38	10.86	10.23	10.68	131811
2009-09-29	10.65	11.11	10.53	10.97	150367
2009-09-30	10.97	11.45	10.64	11.06	217085
2009-10-01	11.00	11.26	10.84	11.09	256182
2009-10-02	10.88	11.31	10.83	11.13	175931
2009-10-05	11.18	11.65	11.02	11.61	242970
2009-10-06	11.68	12.48	11.60	12.40	487799
2009-10-07	12.43	13.00	12.39	12.58	266271
2009-10-08	12.75	13.17	12.72	12.95	514767
2009-10-09	12.96	13.30	12.73	13.29	325951
2009-10-12	13.30	13.51	13.30	13.37	245379
2009-10-13	13.32	13.41	12.97	13.30	242915
2009-10-14	13.49	13.66	13.34	13.42	233666
2009-10-15	13.42	13.47	13.18	13.27	308226
2009-10-16	13.13	13.31	12.94	13.25	249869
2009-10-19	13.16	13.44	13.09	13.40	132202
2009-10-20	13.43	13.49	13.05	13.32	202966
2009-10-21	13.21	13.90	13.10	13.30	277019
2009-10-22	13.28	13.46	13.01	13.35	413543
2009-10-23	13.58	13.78	13.00	13.13	249031
2009-10-26	13.13	13.47	12.75	12.90	159029
2009-10-27	13.00	13.28	12.66	12.72	125226
2009-10-28	12.65	12.65	11.66	11.70	330151
2009-10-29	11.90	12.75	11.90	12.40	204596
2009-10-30	12.55	12.60	12.02	12.06	248050
2009-11-02	12.16	12.46	11.97	12.33	147426
2009-11-03	12.12	12.46	12.05	12.18	144422
2009-11-04	12.30	12.59	11.93	12.07	212273
2009-11-05	12.27	12.78	12.27	12.70	102102
2009-11-06	12.49	12.92	12.19	12.34	147407
2009-11-09	12.85	13.26	12.83	12.93	157155
2009-11-10	12.88	13.12	12.65	12.76	71078
2009-11-11	13.00	13.19	12.71	12.82	127224
2009-11-12	12.82	12.97	12.37	12.43	161743
2009-11-13	12.51	12.79	12.30	12.71	243584
2009-11-16	12.82	13.49	12.76	13.20	199421
2009-11-17	13.06	13.28	12.96	13.06	107486
2009-11-18	13.10	13.15	12.66	13.06	124219
2009-11-19	12.86	13.13	12.50	12.57	151613
2009-11-20	12.52	12.58	12.26	12.45	94902
2009-11-23	12.71	13.20	12.71	12.80	127855
2009-11-24	12.69	12.82	12.46	12.82	150402
2009-11-25	12.50	13.07	12.43	12.92	118887
2009-11-27	12.17	12.56	12.07	12.24	94467
2009-11-30	12.17	12.63	11.86	12.57	169883
2009-12-01	12.80	12.84	12.51	12.59	126294
2009-12-02	12.59	12.88	12.28	12.43	124922
2009-12-03	12.36	12.66	12.28	12.40	91042
2009-12-04	12.73	12.85	12.21	12.54	106432
2009-12-07	12.37	12.62	12.21	12.30	90785
2009-12-08	12.19	12.33	11.90	11.91	82126
2009-12-09	11.87	12.00	11.73	11.80	137331
2009-12-10	11.82	11.85	11.25	11.31	248562
2009-12-11	11.40	11.60	11.34	11.45	134934
2009-12-14	11.60	11.88	11.49	11.88	123896
2009-12-15	11.83	12.04	11.58	11.59	128178
2009-12-16	11.81	12.02	11.55	11.64	128107
2009-12-17	11.48	11.69	11.40	11.45	98561
2009-12-18	11.52	11.52	10.77	10.78	415076
2009-12-21	11.25	11.35	10.63	10.73	327629
2009-12-22	10.76	11.10	10.59	11.00	270363
2009-12-23	11.21	11.43	11.14	11.39	212940
2009-12-24	12.39	13.28	12.26	12.91	713699
2009-12-28	12.84	13.07	12.65	12.82	350094
2009-12-29	13.01	13.03	12.83	12.99	156355
2009-12-30	12.93	13.05	12.57	12.68	189413
2009-12-31	12.72	12.94	12.60	12.82	155705
2010-01-04	12.92	13.10	12.85	12.96	263949
2010-01-05	12.89	12.95	12.66	12.72	184806
2010-01-06	12.76	13.01	12.66	12.86	144886
2010-01-07	12.88	12.92	12.61	12.79	115878
2010-01-08	12.97	12.98	12.68	12.98	133687
2010-01-11	13.10	13.40	12.82	12.83	123726
2010-01-12	12.76	12.96	12.50	12.55	95035
2010-01-13	12.60	12.75	12.43	12.54	61471
2010-01-14	12.72	12.86	12.52	12.80	110900
2010-01-15	12.85	12.99	12.45	12.56	130256
2010-01-19	12.71	12.92	12.64	12.91	101387
2010-01-20	12.78	12.80	12.20	12.30	117196
2010-01-21	12.32	12.49	11.66	11.99	261012
2010-01-22	12.09	12.24	11.75	11.81	188027
2010-01-25	12.03	12.11	11.83	11.92	172624
2010-01-26	11.82	11.88	11.60	11.70	152626
2010-01-27	11.92	12.23	11.80	12.19	197048
2010-01-28	12.19	12.27	11.71	11.78	237588
2010-01-29	11.89	12.22	11.70	11.72	252532
2010-02-01	11.78	12.12	11.76	11.88	129470
2010-02-02	11.95	12.06	11.62	11.63	295748
2010-02-03	11.74	11.87	11.60	11.63	317019
2010-02-04	11.55	11.56	10.76	10.91	508347
2010-02-05	10.85	11.12	10.73	11.06	221577
2010-02-08	11.01	11.04	10.61	10.61	169201
2010-02-09	10.77	11.04	10.67	10.90	116902
2010-02-10	10.80	11.07	10.60	11.02	152362
2010-02-11	10.96	11.28	10.88	11.24	112790
2010-02-12	11.08	11.36	11.00	11.28	103829
2010-02-16	11.38	11.61	11.33	11.61	78309
2010-02-17	11.61	11.65	11.30	11.53	141922
2010-02-18	11.48	11.65	11.32	11.65	80529
2010-02-19	11.52	11.66	11.44	11.66	119479
2010-02-22	11.68	11.74	11.55	11.64	87989
2010-02-23	11.58	11.58	11.25	11.42	132575
2010-02-24	11.42	11.63	11.34	11.43	134786
2010-02-25	11.22	11.43	11.06	11.39	177073
2010-02-26	11.38	11.49	11.10	11.20	113708
2010-03-01	11.38	11.65	11.35	11.61	372289
2010-03-02	11.76	11.81	11.55	11.60	282427
2010-03-03	11.62	12.03	11.62	11.96	172277
2010-03-04	11.98	12.23	11.83	12.17	81610
2010-03-05	12.16	12.77	12.07	12.75	210479
2010-03-08	12.70	12.75	12.29	12.65	105550
2010-03-09	12.49	12.75	12.41	12.51	135893
2010-03-10	12.50	12.79	12.42	12.70	132412
2010-03-11	12.55	12.85	12.42	12.85	87052
2010-03-12	12.81	12.81	12.47	12.75	84432
2010-03-15	12.67	12.68	12.39	12.63	95806
2010-03-16	12.64	12.64	12.17	12.35	174318
2010-03-17	12.44	12.66	12.33	12.47	102124
2010-03-18	12.41	12.52	12.32	12.48	75950
2010-03-19	12.57	12.57	11.75	11.84	193576
2010-03-22	11.67	11.98	11.54	11.81	83074
2010-03-23	11.78	12.07	11.77	12.02	89158
2010-03-24	11.90	12.06	11.90	11.97	91262
2010-03-25	12.07	12.18	11.80	11.82	115157
2010-03-26	11.86	11.96	11.72	11.77	121248
2010-03-29	11.79	12.06	11.79	11.86	41045
2010-03-30	11.85	12.07	11.70	11.90	115154
2010-03-31	11.79	11.96	11.67	11.70	120353
2010-04-01	11.77	12.21	11.62	12.14	161184
2010-04-05	12.24	12.74	12.22	12.67	110423
2010-04-06	12.35	12.92	12.24	12.81	120305
2010-04-07	12.71	12.98	12.56	12.66	101785
2010-04-08	12.54	12.67	12.33	12.52	45207
2010-04-09	12.50	12.88	12.31	12.87	137308
2010-04-12	12.64	12.85	12.48	12.72	108564
2010-04-13	12.71	12.81	12.52	12.78	58993
2010-04-14	12.80	13.06	12.71	13.06	86957
2010-04-15	12.99	13.25	12.99	13.25	85910
2010-04-16	13.17	13.23	12.92	13.09	131443
2010-04-19	13.03	13.23	12.96	13.11	68072
2010-04-20	13.24	13.33	13.00	13.15	74441
2010-04-21	13.21	13.28	13.01	13.18	35661
2010-04-22	12.95	13.41	12.95	13.25	134950
2010-04-23	13.22	13.25	12.87	13.15	180224
2010-04-26	13.15	13.32	12.94	13.00	96199
2010-04-27	12.97	13.15	12.95	13.00	178590
2010-04-28	13.09	13.17	12.99	13.04	136171
2010-04-29	13.16	13.20	12.96	13.05	95335
2010-04-30	13.11	13.16	12.90	12.99	160774
2010-05-03	13.05	13.16	13.00	13.14	78330
2010-05-04	12.87	13.18	12.87	13.03	201337
2010-05-05	12.92	13.20	12.79	13.02	176682
2010-05-06	12.93	13.17	12.15	13.00	390937
2010-05-07	12.90	13.15	12.85	13.00	396135
2010-05-10	13.49	13.57	13.01	13.25	184509
2010-05-11	13.05	13.40	13.03	13.26	187440
2010-05-12	13.37	13.98	13.25	13.81	249990
2010-05-13	13.78	13.82	13.58	13.69	107537
2010-05-14	13.55	13.68	13.03	13.50	109350
2010-05-17	13.57	13.75	13.00	13.21	115563
2010-05-18	13.41	13.41	12.85	13.02	192065
2010-05-19	12.35	12.59	12.10	12.36	605834
2010-05-20	11.94	12.03	11.25	11.25	283710
2010-05-21	11.03	11.80	10.90	11.39	245657
2010-05-24	11.41	11.41	10.87	10.91	114794
2010-05-25	10.57	11.11	10.22	11.09	182174
2010-05-26	10.81	11.65	10.69	11.35	266409
2010-05-27	11.28	11.74	11.10	11.63	173607
2010-05-28	11.46	11.64	11.11	11.43	177014
2010-06-01	11.28	11.54	10.86	10.86	182489
2010-06-02	10.88	11.16	10.72	11.16	162967
2010-06-03	11.22	11.43	10.98	11.34	142755
2010-06-04	10.97	11.10	10.51	10.68	249651
2010-06-07	10.68	10.89	10.17	10.20	184216
2010-06-08	10.27	10.44	9.89	10.07	151033
2010-06-09	10.17	10.45	10.00	10.09	119148
2010-06-10	10.31	10.56	10.13	10.54	147254
2010-06-11	10.38	10.96	10.38	10.94	104334
2010-06-14	11.09	11.17	10.93	11.01	128766
2010-06-15	11.03	11.18	10.89	10.95	177026
2010-06-16	10.78	10.78	10.50	10.60	178910
2010-06-17	10.63	10.78	10.50	10.57	77862
2010-06-18	10.65	10.79	10.50	10.54	257369
2010-06-21	10.77	11.08	10.62	10.71	99873
2010-06-22	10.72	10.82	10.48	10.49	136920
2010-06-23	10.49	10.62	10.43	10.45	132585
2010-06-24	10.38	10.54	10.12	10.15	183191
2010-06-25	10.23	10.44	10.12	10.30	1442228
2010-06-28	10.28	10.35	10.18	10.18	121077
2010-06-29	9.96	10.04	9.68	9.90	295794
2010-06-30	9.91	10.01	9.71	9.87	175253
2010-07-01	9.87	10.15	9.69	9.99	261250
2010-07-02	10.11	10.22	9.78	9.86	166640
2010-07-06	10.09	10.25	9.72	9.77	118852
2010-07-07	9.81	10.22	9.73	10.17	167242
2010-07-08	10.33	10.33	10.04	10.19	98972
2010-07-09	10.20	10.30	10.13	10.28	70846
2010-07-12	10.24	10.42	10.01	10.02	45958
2010-07-13	10.21	10.32	10.09	10.26	148199
2010-07-14	10.18	10.50	10.16	10.44	53637
2010-07-15	10.48	10.55	10.18	10.29	80261
2010-07-16	10.21	10.44	9.63	9.66	195902
2010-07-19	9.73	9.96	9.46	9.56	208738
2010-07-20	9.59	9.71	9.42	9.69	233214
2010-07-21	9.80	9.91	9.64	9.70	210266
2010-07-22	9.82	10.19	9.58	10.15	125246
2010-07-23	10.08	10.49	10.03	10.38	139489
2010-07-26	10.45	10.86	10.37	10.83	102791
2010-07-27	10.95	11.09	10.91	11.00	108771
2010-07-28	11.00	11.13	10.76	10.80	94785
2010-07-29	10.88	10.96	10.58	10.88	63696
2010-07-30	10.68	11.02	10.63	10.78	122834
2010-08-02	10.98	11.23	10.90	11.18	130920
2010-08-03	11.15	11.31	10.93	11.04	66489
2010-08-04	11.08	11.27	11.03	11.05	163626
2010-08-05	10.91	11.09	10.91	11.03	80292
2010-08-06	10.85	11.19	10.82	10.97	91175
2010-08-09	11.04	11.31	10.93	11.23	142866
2010-08-10	11.02	11.02	10.73	10.86	136396
2010-08-11	10.59	10.75	10.16	10.21	200172
2010-08-12	10.03	10.17	9.96	10.11	133348
2010-08-13	9.87	10.32	9.87	10.15	145276
2010-08-16	10.06	10.51	10.06	10.43	110431
2010-08-17	10.59	11.11	10.53	10.97	143153
2010-08-18	10.90	10.90	10.56	10.79	139622
2010-08-19	10.76	10.79	10.40	10.44	148707
2010-08-20	10.36	10.41	10.22	10.37	107891
2010-08-23	10.41	10.56	10.15	10.20	144833
2010-08-24	10.01	10.13	9.93	9.96	138836
2010-08-25	9.90	10.11	9.66	10.08	155868
2010-08-26	10.07	10.14	9.87	9.99	133549
2010-08-27	10.11	10.64	10.04	10.60	207349
2010-08-30	10.55	10.69	10.22	10.22	156197
2010-08-31	10.19	10.44	10.11	10.38	207696
2010-09-01	10.56	11.06	10.46	11.05	170336
2010-09-02	10.97	11.10	10.88	11.04	152104
2010-09-03	11.17	11.54	10.98	11.37	142128
2010-09-07	11.26	11.31	10.86	11.12	198373
2010-09-08	11.15	11.63	11.06	11.56	141697
2010-09-09	11.78	11.83	11.60	11.74	182418
2010-09-10	11.83	11.89	11.69	11.81	109556
2010-09-13	11.90	12.34	11.83	12.26	257253
2010-09-14	12.25	12.76	12.22	12.65	220372
2010-09-15	12.56	12.56	12.30	12.40	97933
2010-09-16	12.34	12.51	12.00	12.10	149432
2010-09-17	12.26	12.32	11.91	12.01	138424
2010-09-20	12.08	12.43	11.99	12.39	198832
2010-09-21	12.34	12.39	12.07	12.08	99577
2010-09-22	12.05	12.45	12.05	12.23	145316
2010-09-23	12.05	12.33	12.04	12.12	188735
2010-09-24	12.32	12.43	12.17	12.40	129561
2010-09-27	12.41	12.47	12.31	12.38	91176
2010-09-28	12.41	12.50	12.10	12.49	55172
2010-09-29	12.50	12.59	12.28	12.50	109094
2010-09-30	12.57	12.78	12.28	12.52	105569
2010-10-01	12.66	12.71	12.46	12.56	143698
2010-10-04	12.50	12.60	12.08	12.11	105632
2010-10-05	12.29	12.51	12.15	12.47	196007
2010-10-06	12.40	12.45	12.36	12.40	111759
2010-10-07	12.46	12.46	12.13	12.31	77131
2010-10-08	12.35	12.56	12.30	12.50	147403
2010-10-11	12.45	12.91	12.31	12.86	128364
2010-10-12	12.79	13.21	12.67	13.12	154969
2010-10-13	13.20	13.47	13.20	13.40	148648
2010-10-14	13.44	13.75	13.35	13.50	233813
2010-10-15	13.70	13.70	13.17	13.22	127902
2010-10-18	13.29	13.62	13.15	13.49	83106
2010-10-19	13.23	13.48	12.87	12.98	134711
2010-10-20	13.05	13.41	13.05	13.37	105028
2010-10-21	13.48	13.63	12.78	12.99	140505
2010-10-22	13.00	13.28	12.94	13.11	140034
2010-10-25	13.24	13.33	13.04	13.22	87455
2010-10-26	13.10	13.47	13.07	13.42	100571
2010-10-27	13.28	13.56	12.97	13.10	77071
2010-10-28	13.26	13.45	13.08	13.15	64826
2010-10-29	13.09	13.44	13.09	13.26	99624
2010-11-01	12.90	13.44	12.84	13.12	132811
2010-11-02	13.34	13.62	13.32	13.56	134227
2010-11-03	13.66	13.66	13.07	13.26	136172
2010-11-04	13.50	13.57	13.40	13.56	180815
2010-11-05	13.67	14.01	13.59	13.95	297414
2010-11-08	13.96	14.13	13.70	13.83	88562
2010-11-09	13.85	13.92	13.62	13.69	105289
2010-11-10	13.76	14.37	13.62	14.27	303406
2010-11-11	14.04	14.18	13.95	14.06	97170
2010-11-12	13.95	14.12	13.87	13.96	103779
2010-11-15	14.05	14.24	13.93	14.09	92438
2010-11-16	14.03	14.12	13.86	14.09	187600
2010-11-17	14.40	14.83	14.36	14.64	167087
2010-11-18	15.29	15.50	14.96	15.24	266583
2010-11-19	15.28	15.49	15.15	15.23	167815
2010-11-22	15.29	15.55	15.00	15.20	154078
2010-11-23	15.00	15.08	14.70	14.80	135628
2010-11-24	14.98	15.39	14.90	15.23	232858
2010-11-26	15.89	15.94	14.85	14.85	237314
2010-11-29	14.73	14.73	13.86	14.23	542475
2010-11-30	14.14	14.15	13.75	13.93	494651
2010-12-01	14.15	14.42	13.99	14.09	162777
2010-12-02	14.04	14.30	13.94	13.99	255799
2010-12-03	13.92	14.50	13.92	14.47	166028
2010-12-06	14.22	14.27	13.95	14.12	133720
2010-12-07	14.28	14.32	14.10	14.17	181892
2010-12-08	14.15	14.20	13.81	13.94	161914
2010-12-09	13.98	14.22	13.86	14.04	200098
2010-12-10	14.11	14.25	13.96	14.20	128090
2010-12-13	14.29	14.50	13.99	14.21	316240
2010-12-14	14.43	15.17	14.43	14.86	586540
2010-12-15	14.88	15.09	14.80	15.06	315876
2010-12-16	15.02	15.05	14.83	14.98	193786
2010-12-17	14.94	14.99	14.61	14.90	322706
2010-12-20	14.96	15.05	14.82	14.95	385493
2010-12-21	15.19	15.24	14.95	15.15	196293
2010-12-22	15.25	15.47	15.12	15.40	291971
2010-12-23	15.40	15.55	15.35	15.43	273213
2010-12-27	15.32	15.40	15.01	15.06	226536
2010-12-28	15.12	15.25	14.80	15.15	217785
2010-12-29	15.01	15.24	14.81	15.21	185642
2010-12-30	15.14	15.14	14.90	14.92	135663
2010-12-31	14.84	15.18	14.84	15.01	95160
2011-01-03	15.18	15.43	15.04	15.31	245527
2011-01-04	15.34	15.34	14.77	15.12	214115
2011-01-05	15.04	15.37	14.95	15.35	137293
2011-01-06	15.41	15.81	15.41	15.70	282948
2011-01-07	15.79	16.11	15.69	15.92	281660
2011-01-10	15.92	16.49	15.90	16.16	344473
2011-01-11	16.22	16.26	16.00	16.12	231172
2011-01-12	16.28	16.36	16.13	16.22	183128
2011-01-13	16.15	16.34	15.94	16.28	242578
2011-01-14	16.20	16.50	16.08	16.45	166528
2011-01-18	16.55	17.28	16.55	17.04	453156
2011-01-19	17.11	17.21	16.77	16.88	325617
2011-01-20	16.78	16.88	16.52	16.66	274351
2011-01-21	16.79	17.14	16.73	17.05	276988
2011-01-24	17.14	17.19	16.87	16.96	185372
2011-01-25	16.86	17.57	16.70	17.27	408507
2011-01-26	17.37	17.73	17.21	17.42	344707
2011-01-27	17.51	17.57	17.21	17.31	178586
2011-01-28	17.33	17.42	16.85	16.89	311377
2011-01-31	17.17	17.71	17.17	17.45	417868
2011-02-01	17.84	18.08	17.44	18.02	414791
2011-02-02	18.00	18.00	17.61	17.65	259271
2011-02-03	17.65	17.77	17.50	17.60	311020
2011-02-04	17.56	17.95	17.46	17.87	273460
2011-02-07	17.93	18.42	17.93	18.39	268087
2011-02-08	18.40	18.50	17.92	18.41	172278
2011-02-09	18.08	18.42	18.00	18.41	247655
2011-02-10	18.33	18.35	18.00	18.34	240382
2011-02-11	18.18	18.67	18.13	18.67	198403
2011-02-14	18.53	19.00	18.52	18.98	245842
2011-02-15	18.97	19.10	18.58	18.83	261991
2011-02-16	18.88	19.26	18.75	19.24	242473
2011-02-17	19.21	19.47	19.12	19.34	256550
2011-02-18	19.39	19.39	18.83	18.95	313203
2011-02-22	18.78	18.80	18.12	18.26	337957
2011-02-23	18.33	18.69	18.10	18.48	251700
2011-02-24	18.53	18.60	18.20	18.26	206217
2011-02-25	18.29	19.05	18.29	18.99	293654
2011-02-28	19.23	19.39	18.86	19.06	276270
2011-03-01	18.82	19.08	18.50	18.93	321866
2011-03-02	18.89	19.11	18.61	19.00	490708
2011-03-03	19.14	19.74	18.94	19.41	398960
2011-03-04	19.40	19.65	19.27	19.58	287252
2011-03-07	19.60	19.73	19.24	19.34	312532
2011-03-08	19.31	19.68	19.14	19.42	203189
2011-03-09	19.15	19.21	18.50	18.50	318440
2011-03-10	18.20	18.30	17.42	17.82	466670
2011-03-11	17.82	19.52	17.50	18.64	796216
2011-03-14	19.20	20.53	19.20	20.32	2038719
2011-03-15	20.05	21.45	19.94	21.31	1884585
2011-03-16	22.67	22.67	21.65	21.84	2308188
2011-03-17	22.57	24.09	22.32	23.96	2842452
2011-03-18	24.00	24.00	22.00	22.96	2061525
2011-03-21	23.16	23.93	23.04	23.51	1172588
2011-03-22	23.91	24.87	23.77	24.15	1530474
2011-03-23	24.10	24.45	23.45	24.01	1034458
2011-03-24	24.11	24.45	23.78	24.24	543758
2011-03-25	24.45	25.12	24.45	24.79	826203
2011-03-28	24.99	24.99	24.38	24.75	643102
2011-03-29	24.66	24.66	24.10	24.31	565171
2011-03-30	23.30	24.53	22.47	24.23	1853234
2011-03-31	24.94	25.96	24.75	25.58	1198548
2011-04-01	26.87	27.09	26.01	26.23	1125939
2011-04-04	26.67	28.92	26.55	28.53	1437626
2011-04-05	28.29	28.88	27.82	28.30	922198
2011-04-06	29.73	29.73	27.34	28.43	1038885
2011-04-07	28.09	28.19	27.51	28.12	794525
2011-04-08	28.92	28.95	26.65	26.95	869198
2011-04-11	27.40	27.90	26.93	27.20	536122
2011-04-12	27.73	27.80	26.16	26.80	503459
2011-04-13	27.74	27.78	26.38	26.79	333009
2011-04-14	26.45	26.68	26.16	26.47	530845
2011-04-15	26.50	27.67	26.23	27.64	631537
2011-04-18	26.63	26.63	25.31	25.71	727343
2011-04-19	26.27	26.82	25.89	26.27	403654
2011-04-20	27.28	31.23	27.28	30.50	1954118
2011-04-21	31.00	31.00	29.33	30.30	704745
2011-04-25	30.62	31.62	30.30	30.62	454839
2011-04-26	30.83	31.40	30.42	31.20	505492
2011-04-27	31.04	31.42	30.77	31.11	493455
2011-04-28	32.29	32.85	31.47	32.03	731267
2011-04-29	32.02	32.99	31.49	32.56	586534
2011-05-02	32.63	32.71	31.65	31.74	414799
2011-05-03	31.60	31.84	29.72	30.42	686067
2011-05-04	30.06	30.18	28.33	28.93	663101
2011-05-05	28.80	29.99	28.75	29.11	396604
2011-05-06	28.96	30.05	28.74	28.94	558905
2011-05-09	29.22	30.01	29.12	29.82	353933
2011-05-10	29.88	30.15	29.54	30.05	315354
2011-05-11	30.44	30.44	28.12	28.44	438901
2011-05-12	28.14	28.20	27.10	27.79	573316
2011-05-13	27.82	28.47	26.63	27.19	569383
2011-05-16	27.16	29.17	27.04	28.20	602956
2011-05-17	28.04	28.60	26.64	26.96	704838
2011-05-18	28.20	29.16	27.75	29.03	661654
2011-05-19	29.73	29.75	28.52	29.11	440401
2011-05-20	29.06	30.39	28.43	29.46	931170
2011-05-23	28.54	28.97	27.83	28.81	505611
2011-05-24	28.86	30.11	28.76	29.54	704383
2011-05-25	29.65	31.38	29.41	31.19	797695
2011-05-26	31.60	31.74	31.00	31.31	490362
2011-05-27	31.90	32.78	31.55	32.26	740937
2011-05-31	33.47	34.15	31.65	31.86	1351744
2011-06-01	33.86	34.75	33.13	33.31	1633797
2011-06-02	33.37	33.49	32.27	33.05	740944
2011-06-03	33.17	33.71	32.38	32.56	534211
2011-06-06	32.71	32.75	30.53	31.00	726334
2011-06-07	31.52	33.20	31.02	32.19	595472
2011-06-08	31.55	31.71	30.30	30.50	651276
2011-06-09	30.56	31.52	30.34	31.10	459147
2011-06-10	30.56	31.10	30.16	30.87	464965
2011-06-13	30.74	31.21	29.42	30.26	583575
2011-06-14	30.27	31.40	30.24	31.12	465205
2011-06-15	30.40	31.14	30.09	30.46	526953
2011-06-16	29.85	31.07	29.80	30.38	451908
2011-06-17	30.25	32.52	30.00	30.94	959266
2011-06-20	30.56	31.23	30.37	31.02	390419
2011-06-21	31.16	32.29	31.14	32.05	389078
2011-06-22	31.85	33.88	31.85	33.01	668938
2011-06-23	32.16	32.81	31.25	32.68	455493
2011-06-24	32.63	33.00	31.86	32.20	1452006
2011-06-27	32.31	32.91	31.94	32.82	296609
2011-06-28	32.89	33.98	32.89	33.52	386952
2011-06-29	34.34	35.32	34.03	35.03	789121
2011-06-30	34.86	35.13	34.65	34.89	750901
2011-07-01	34.98	36.83	34.89	36.20	753956
2011-07-05	36.83	37.33	36.73	37.15	747790
2011-07-06	36.71	38.21	36.66	37.81	936372
2011-07-07	37.40	38.43	36.69	37.96	1141002
2011-07-08	37.27	39.90	37.05	38.98	1467458
2011-07-11	38.06	39.10	37.98	38.81	857222
2011-07-12	38.29	38.62	37.50	37.76	693934
2011-07-13	38.51	38.78	37.54	37.75	675141
2011-07-14	37.60	38.23	37.23	37.88	522025
2011-07-15	37.94	38.45	37.79	38.26	540356
2011-07-18	38.00	38.00	37.17	37.65	438111
2011-07-19	38.18	39.48	38.10	39.15	604411
2011-07-20	39.33	39.40	38.52	38.81	315553
2011-07-21	38.97	39.66	38.81	39.05	496110
2011-07-22	38.97	39.50	38.53	39.36	268908
2011-07-25	39.14	39.85	38.81	39.16	387347
2011-07-26	39.52	39.77	38.76	38.88	250855
2011-07-27	38.53	38.57	36.84	37.29	560861
2011-07-28	36.82	38.21	36.61	37.89	441159
2011-07-29	37.18	38.56	37.16	38.13	691714
2011-08-01	38.93	39.16	37.64	38.20	790856
2011-08-02	37.53	38.12	36.71	36.75	575142
2011-08-03	36.69	37.39	35.40	37.32	866478
2011-08-04	35.78	35.78	33.65	33.77	1227054
2011-08-05	33.10	33.30	29.12	31.25	1160843
2011-08-08	29.02	29.95	27.42	27.90	1360010
2011-08-09	29.30	30.07	27.43	29.86	767476
2011-08-10	30.30	31.50	29.43	29.76	756507
2011-08-11	30.31	33.66	30.02	33.12	813308
2011-08-12	32.74	33.80	32.26	32.35	657229
2011-08-15	33.75	33.91	32.65	33.28	829540
2011-08-16	32.99	33.11	31.54	32.31	754435
2011-08-17	32.81	33.36	32.07	32.63	684268
2011-08-18	30.11	30.34	28.91	30.04	1218160
2011-08-19	29.50	30.78	29.32	29.50	671952
2011-08-22	30.21	30.58	28.72	29.62	748464
2011-08-23	29.38	31.31	29.28	31.13	1142575
2011-08-24	30.48	31.23	29.61	31.01	1054829
2011-08-25	30.80	32.25	30.69	30.97	923335
2011-08-26	30.54	31.11	29.69	30.19	1349939
2011-08-29	31.28	32.04	30.82	31.79	1067537
2011-08-30	31.00	33.46	30.75	33.09	848001
2011-08-31	33.06	33.69	32.31	32.99	608160
2011-09-01	32.97	33.76	32.28	32.43	457960
2011-09-02	31.77	33.21	31.57	31.82	547329
2011-09-06	30.71	31.41	30.07	31.16	516797
2011-09-07	31.43	32.80	31.34	32.69	487531
2011-09-08	32.03	33.87	32.01	33.14	706454
2011-09-09	32.14	32.70	30.76	31.40	721201
2011-09-12	30.18	31.43	29.92	31.21	681011
2011-09-13	31.14	32.36	30.94	32.17	613012
2011-09-14	32.21	32.98	31.01	32.46	550415
2011-09-15	32.92	33.65	32.64	33.53	645301
2011-09-16	33.36	33.60	32.20	32.80	573342
2011-09-19	32.11	34.14	31.94	33.74	617454
2011-09-20	34.15	37.26	33.82	35.53	1321560
2011-09-21	36.18	36.93	34.62	34.71	878191
2011-09-22	33.28	33.50	31.31	31.98	901591
2011-09-23	31.98	32.58	31.17	31.79	592779
2011-09-26	32.06	32.54	30.41	32.53	602992
2011-09-27	33.36	34.05	32.94	33.25	404578
2011-09-28	33.36	33.57	31.76	31.90	471192
2011-09-29	32.88	33.00	31.38	32.26	873032
2011-09-30	31.58	32.94	31.40	31.78	560249
2011-10-03	31.05	32.00	29.76	29.76	1105080
2011-10-04	29.00	29.90	27.71	29.87	1306616
2011-10-05	29.81	30.64	29.37	30.23	763749
2011-10-06	30.60	31.81	30.25	31.70	740599
2011-10-07	32.15	32.54	31.20	31.32	419373
2011-10-10	32.52	33.40	32.46	33.27	467420
2011-10-11	32.84	33.98	32.59	33.84	344481
2011-10-12	34.21	34.91	33.90	34.34	419123
2011-10-13	33.72	34.47	33.20	34.31	303112
2011-10-14	34.73	36.15	34.70	35.90	466677
2011-10-17	35.61	36.34	35.39	35.50	578396
2011-10-18	36.01	36.44	35.11	36.30	457781
2011-10-19	37.67	39.22	37.31	38.25	1448672
2011-10-20	38.33	39.06	37.49	37.93	719675
2011-10-21	39.20	39.20	38.30	38.72	486483
2011-10-24	38.79	39.35	38.65	39.20	534023
2011-10-25	38.65	39.04	37.69	38.17	371521
2011-10-26	39.90	39.90	37.78	38.85	829292
2011-10-27	40.77	41.00	39.93	40.79	691259
2011-10-28	40.55	41.42	40.29	41.04	488572
2011-10-31	40.83	41.36	40.34	40.43	507013
2011-11-01	38.30	40.00	38.00	39.20	732856
2011-11-02	39.97	40.18	38.95	40.09	405120
2011-11-03	40.35	41.34	39.77	41.27	363694
2011-11-04	40.56	40.62	39.84	40.29	284931
2011-11-07	40.24	40.59	39.51	39.74	379308
2011-11-08	39.99	40.51	39.13	40.42	311804
2011-11-09	38.52	39.09	37.64	37.67	673988
2011-11-10	38.25	38.66	37.37	37.95	424721
2011-11-11	39.64	40.99	39.10	40.90	714904
2011-11-14	40.58	43.40	40.56	42.36	1104980
2011-11-15	42.53	43.45	41.86	43.04	719721
2011-11-16	42.51	43.60	42.23	42.31	496776
2011-11-17	43.90	44.26	41.69	42.09	1304034
2011-11-18	42.81	43.08	41.75	41.99	436133
2011-11-21	41.18	41.97	40.44	41.66	519226
2011-11-22	41.07	41.96	40.68	41.02	338193
2011-11-23	40.28	40.29	38.12	38.70	758135
2011-11-25	39.00	39.74	38.69	38.77	276672
2011-11-28	41.32	41.96	40.49	41.00	707764
2011-11-29	41.67	42.04	41.16	41.53	410440
2011-11-30	43.73	44.02	42.81	43.60	804361
2011-12-01	43.47	43.87	42.42	42.76	460864
2011-12-02	43.50	44.11	43.12	43.66	367126
2011-12-05	44.29	45.10	43.30	43.96	551580
2011-12-06	43.85	44.47	43.50	44.00	471648
2011-12-07	44.11	44.35	43.18	43.91	365944
2011-12-08	43.91	44.77	42.01	42.12	710015
2011-12-09	43.37	44.51	43.13	44.34	628979
2011-12-12	43.14	43.31	42.50	43.23	403702
2011-12-13	43.37	43.79	41.89	42.23	406233
2011-12-14	42.19	42.63	40.04	41.13	751495
2011-12-15	42.87	43.67	42.01	42.28	848805
2011-12-16	43.59	43.89	42.49	43.00	717754
2011-12-19	43.39	43.74	41.72	41.92	464601
2011-12-20	43.52	44.44	43.43	44.41	654856
2011-12-21	44.97	44.97	43.52	44.60	428468
2011-12-22	45.07	45.50	44.46	44.95	464318
2011-12-23	45.38	45.59	44.91	45.12	278647
2011-12-27	45.11	45.21	44.54	44.59	299104
2011-12-28	44.85	44.85	43.50	43.53	456710
2011-12-29	43.67	44.75	43.67	44.45	340325
2011-12-30	44.78	44.88	43.82	44.45	526714
2012-01-03	45.71	46.00	44.00	44.24	727662
2012-01-04	44.54	44.94	44.09	44.30	505970
2012-01-05	44.47	45.22	44.22	45.14	533013
2012-01-06	45.52	46.10	45.19	45.44	576801
2012-01-09	46.14	46.64	46.03	46.55	697420
2012-01-10	46.77	47.82	46.75	47.57	652912
2012-01-11	46.51	47.10	43.35	44.04	1677268
2012-01-12	45.15	45.42	43.98	44.35	1057859
2012-01-13	44.03	44.10	41.76	42.30	1288352
2012-01-17	42.66	42.91	41.37	41.73	982924
2012-01-18	41.24	41.31	39.60	39.65	2282277
2012-01-19	41.46	42.39	41.12	42.02	1134311
2012-01-20	41.72	41.99	41.13	41.75	543665
2012-01-23	42.80	42.94	41.38	41.63	576745
2012-01-24	41.00	41.76	40.84	41.61	446003
2012-01-25	41.52	42.25	41.36	42.12	549383
2012-01-26	42.15	42.19	41.12	41.43	304727
2012-01-27	41.31	41.81	41.16	41.63	258327
2012-01-30	41.33	41.52	40.81	41.21	386625
2012-01-31	41.37	41.54	40.67	41.00	338290
2012-02-01	41.10	41.66	41.09	41.25	402186
2012-02-02	41.24	41.71	40.40	40.90	507500
2012-02-03	41.17	41.56	41.05	41.34	469767
2012-02-06	41.12	42.25	40.90	41.87	391129
2012-02-07	41.58	41.93	41.00	41.69	570165
2012-02-08	41.43	42.00	41.00	41.82	558425
2012-02-09	42.12	43.86	41.43	43.32	796343
2012-02-10	43.61	44.34	43.09	43.95	725244
2012-02-13	44.42	44.57	43.55	44.23	374072
2012-02-14	44.25	47.12	44.08	46.68	1329316
2012-02-15	47.41	47.44	45.96	46.49	879771
2012-02-16	46.70	47.22	46.47	47.21	397843
2012-02-17	47.43	47.45	46.64	46.91	333642
2012-02-21	47.23	47.36	44.37	45.16	958561
2012-02-22	44.76	44.76	43.10	43.50	1044831
2012-02-23	43.81	44.53	43.28	44.49	689184
2012-02-24	44.69	45.12	44.46	44.81	337871
2012-02-27	44.80	45.60	44.01	45.30	427616
2012-02-28	44.37	44.38	42.22	43.14	2149907
2012-02-29	43.46	43.56	42.44	42.47	1161069
2012-03-01	43.09	43.79	42.51	43.31	888272
2012-03-02	43.31	43.46	42.37	42.81	448806
2012-03-05	42.50	42.67	41.54	42.28	435201
2012-03-06	41.25	41.25	39.64	40.04	1098931
2012-03-07	40.13	41.29	40.00	40.76	489958
2012-03-08	41.10	41.74	40.81	40.97	482076
2012-03-09	40.94	41.58	40.65	41.27	445772
2012-03-12	41.05	41.49	39.30	39.77	1655025
2012-03-13	39.76	40.26	38.27	40.12	1675679
2012-03-14	39.72	40.07	39.24	39.44	844556
2012-03-15	39.18	40.61	38.87	40.25	872426
2012-03-16	39.99	40.70	39.88	40.40	921833
2012-03-19	40.01	40.50	39.99	40.01	585966
2012-03-20	39.36	39.77	39.25	39.27	689249
2012-03-21	39.07	39.48	38.89	39.07	795048
2012-03-22	38.08	38.46	37.72	37.88	1122527
2012-03-23	37.67	38.48	36.93	38.09	877518
2012-03-26	38.74	39.85	38.60	39.68	688822
2012-03-27	39.52	39.63	38.43	38.55	486809
2012-03-28	38.43	38.75	37.46	38.13	374488
2012-03-29	38.17	38.32	37.18	38.03	439875
2012-03-30	38.48	38.66	37.64	38.06	375086
2012-04-02	37.78	39.46	37.25	39.36	749718
2012-04-03	39.26	40.52	39.23	40.25	1212029
2012-04-04	40.13	40.29	39.58	40.12	760711
2012-04-05	39.81	40.17	39.33	39.99	586204
2012-04-09	39.35	39.56	38.95	39.14	340434
2012-04-10	38.50	38.84	36.83	36.98	988335
2012-04-11	37.23	37.29	36.53	36.77	585290
2012-04-12	36.35	37.40	36.21	37.03	546570
2012-04-13	36.96	37.08	36.38	36.60	282819
2012-04-16	36.87	36.88	35.29	35.99	702210
2012-04-17	36.47	36.99	36.25	36.59	752125
2012-04-18	36.42	38.04	36.30	37.65	852585
2012-04-19	37.42	37.42	36.65	36.80	437164
2012-04-20	37.72	37.90	37.40	37.50	370191
2012-04-23	36.72	36.87	35.60	36.75	681020
2012-04-24	36.75	37.19	36.44	36.69	611851
2012-04-25	37.02	38.00	36.86	37.79	490189
2012-04-26	37.85	38.36	37.55	37.68	568234
2012-04-27	37.38	37.79	37.00	37.08	532020
2012-04-30	36.77	36.98	36.50	36.98	392124
2012-05-01	36.93	38.08	36.65	36.72	379347
2012-05-02	36.44	36.83	35.88	36.75	481358
2012-05-03	36.48	36.55	33.81	34.93	2181035
2012-05-04	34.90	35.08	34.20	34.31	723850
2012-05-07	34.41	34.70	33.86	34.06	499579
2012-05-08	33.24	33.53	31.76	33.31	1507771
2012-05-09	32.17	33.29	31.71	32.62	1609476
2012-05-10	32.86	33.27	32.26	32.54	514179
2012-05-11	32.31	35.74	32.28	34.72	1238843
2012-05-14	34.13	34.20	33.48	33.80	642588
2012-05-15	33.28	34.08	32.90	33.04	641697
2012-05-16	33.06	33.88	32.82	33.33	542581
2012-05-17	33.31	33.76	32.66	32.77	763891
2012-05-18	33.18	33.60	32.51	32.68	437456
2012-05-21	32.67	34.19	32.50	34.02	496323
2012-05-22	34.13	35.08	33.81	34.34	583526
2012-05-23	33.96	34.48	32.95	34.41	585376
2012-05-24	34.15	34.56	33.03	34.40	533749
2012-05-25	34.58	34.69	34.00	34.43	316530
2012-05-29	34.76	35.46	34.32	35.20	485346
2012-05-30	35.23	36.04	33.48	34.05	841259
2012-05-31	34.82	35.95	33.55	35.03	1249249
2012-06-01	34.11	34.84	33.67	33.94	744757
2012-06-04	34.07	34.07	32.20	32.71	731634
2012-06-05	32.51	33.92	32.38	33.73	990594
2012-06-06	34.36	35.44	34.23	35.31	945825
2012-06-07	35.85	36.37	34.71	35.21	802891
2012-06-08	34.84	35.54	34.36	35.01	576069
2012-06-11	35.37	35.48	33.84	33.88	374009
2012-06-12	34.16	34.59	33.52	34.11	431995
2012-06-13	33.63	34.70	32.95	34.36	498472
2012-06-14	34.07	34.57	33.61	34.24	483255
2012-06-15	34.16	34.78	34.05	34.19	625844
2012-06-18	34.04	34.64	33.58	34.33	431288
2012-06-19	34.83	35.81	34.64	35.60	809672
2012-06-20	35.88	36.73	35.13	35.52	649599
2012-06-21	35.70	35.86	34.38	34.70	671652
2012-06-22	34.85	35.17	34.51	34.61	4778582
2012-06-25	34.18	34.18	33.37	33.67	473061
2012-06-26	33.68	33.84	33.03	33.53	257979
2012-06-27	33.60	35.60	33.40	35.36	811317
2012-06-28	35.07	36.58	35.02	36.42	786155
2012-06-29	37.63	38.01	37.12	37.70	665311
2012-07-02	37.61	38.33	36.85	38.08	607276
2012-07-03	37.78	38.10	37.67	37.87	216227
2012-07-05	37.65	37.85	37.05	37.31	361533
2012-07-06	37.76	39.58	37.58	39.00	1029595
2012-07-09	38.75	39.43	38.41	38.76	508727
2012-07-10	39.28	39.47	37.90	38.37	435739
2012-07-11	38.46	38.57	37.27	37.39	564315
2012-07-12	37.40	38.39	37.16	38.06	417198
2012-07-13	38.28	39.34	38.12	39.10	365347
2012-07-16	39.13	39.18	38.41	38.67	212706
2012-07-17	39.09	39.41	38.36	39.37	310742
2012-07-18	39.26	39.99	39.09	39.66	585517
2012-07-19	39.65	39.98	39.21	39.54	500953
2012-07-20	39.14	39.76	39.01	39.48	257658
2012-07-23	38.01	38.98	37.55	38.66	324403
2012-07-24	38.22	38.81	37.68	38.09	383037
2012-07-25	38.15	38.43	37.57	37.91	242355
2012-07-26	39.06	39.14	38.27	38.65	308064
2012-07-27	38.65	39.75	38.23	39.10	311011
2012-07-30	39.00	39.48	38.38	39.20	332449
2012-07-31	38.89	39.27	38.50	38.66	349238
2012-08-01	38.36	38.56	37.93	38.31	363362
2012-08-02	37.51	37.75	36.87	37.64	646469
2012-08-03	38.47	39.68	38.39	39.43	424805
2012-08-06	39.59	40.97	39.51	40.06	514454
2012-08-07	40.23	40.78	39.81	40.52	492244
2012-08-08	39.90	40.81	39.70	40.50	521928
2012-08-09	40.19	41.78	40.12	40.72	535709
2012-08-10	40.18	40.70	39.59	40.39	288385
2012-08-13	40.02	40.06	39.54	39.74	335160
2012-08-14	39.50	39.87	39.42	39.73	315651
2012-08-15	39.43	40.37	39.16	40.14	401706
2012-08-16	39.79	40.77	39.71	40.39	353850
2012-08-17	40.26	40.40	39.72	39.91	293054
2012-08-20	39.68	40.28	39.54	40.17	583576
2012-08-21	40.34	40.37	39.40	39.59	621845
2012-08-22	39.29	39.58	38.91	39.42	610376
2012-08-23	39.42	39.43	38.37	38.77	913055
2012-08-24	38.60	41.40	38.42	41.14	1322403
2012-08-27	41.15	42.00	40.89	41.53	554898
2012-08-28	41.14	41.39	40.50	40.76	817584
2012-08-29	40.55	40.84	40.32	40.45	854948
2012-08-30	39.30	39.70	38.56	39.31	2452106
2012-08-31	39.87	40.02	38.86	39.12	954050
2012-09-04	39.50	39.70	38.73	39.54	524684
2012-09-05	39.42	39.80	38.96	39.45	449598
2012-09-06	39.71	39.99	39.17	39.40	458850
2012-09-07	39.40	39.89	39.09	39.21	582894
2012-09-10	39.47	39.47	38.58	38.74	669259
2012-09-11	38.54	38.66	37.86	38.44	509509
2012-09-12	38.42	38.68	37.66	37.92	717505
2012-09-13	38.10	38.73	37.49	38.65	459121
2012-09-14	38.39	40.99	38.32	40.47	944323
2012-09-17	40.68	40.90	40.13	40.25	323629
2012-09-18	40.47	40.51	39.65	39.83	456101
2012-09-19	39.86	39.97	39.12	39.34	577443
2012-09-20	39.30	39.30	38.33	38.61	575440
2012-09-21	39.46	40.13	38.91	38.95	635815
2012-09-24	38.92	38.92	38.00	38.64	454095
2012-09-25	38.90	39.64	38.40	38.45	670359
2012-09-26	38.05	38.45	37.61	37.95	318295
2012-09-27	38.27	38.75	38.01	38.69	333673
2012-09-28	38.64	39.00	38.21	38.59	646591
2012-10-01	38.84	38.91	38.17	38.24	256320
2012-10-02	38.37	38.92	38.04	38.38	223666
2012-10-03	38.34	38.54	37.80	38.06	335956
2012-10-04	38.30	38.77	38.03	38.66	300853
2012-10-05	38.95	39.59	38.03	38.20	581242
2012-10-08	37.86	38.43	37.70	38.29	200114
2012-10-09	38.66	38.68	37.79	37.95	248865
2012-10-10	37.62	38.00	37.17	37.32	261443
2012-10-11	37.89	38.22	37.51	37.86	492409
2012-10-12	37.91	38.12	37.66	37.81	212430
2012-10-15	37.73	38.00	37.66	37.93	273548
2012-10-16	38.11	38.86	38.05	38.50	220299
2012-10-17	38.49	39.43	38.46	39.40	530282
2012-10-18	39.43	39.57	39.01	39.46	223632
2012-10-19	39.27	39.49	37.98	38.89	289624
2012-10-22	38.89	39.48	38.50	38.71	193050
2012-10-23	38.20	38.77	37.77	38.46	312337
2012-10-24	39.73	39.78	38.32	39.02	738792
2012-10-25	39.55	39.66	38.52	39.02	290763
2012-10-26	39.00	39.13	38.49	38.88	136349
2012-10-31	38.93	39.34	38.73	38.90	302198
2012-11-01	39.66	43.56	39.36	42.80	1918293
2012-11-02	42.61	43.00	41.90	42.38	964287
2012-11-05	41.99	42.60	41.99	42.47	365240
2012-11-06	43.00	43.00	41.63	41.81	469339
2012-11-07	41.40	41.40	40.20	40.89	375489
2012-11-08	40.68	40.89	40.00	40.14	286644
2012-11-09	39.87	40.26	39.53	40.00	388958
2012-11-12	40.12	41.28	39.45	39.50	620006
2012-11-13	39.30	39.50	38.72	38.77	614004
2012-11-14	38.83	39.47	38.70	39.01	816443
2012-11-15	38.98	39.15	37.60	38.23	635212
2012-11-16	38.22	38.93	37.22	38.81	622738
2012-11-19	39.39	40.11	39.39	40.07	637656
2012-11-20	39.88	40.14	39.30	40.00	378401
2012-11-21	40.25	40.25	39.43	39.87	270757
2012-11-23	39.89	40.48	39.76	39.89	136172
2012-11-26	39.57	39.60	38.57	39.40	351203
2012-11-27	39.32	39.84	38.98	39.03	607748
2012-11-28	38.95	39.10	37.07	39.09	881780
2012-11-29	39.43	40.00	38.58	39.01	930470
2012-11-30	39.01	39.25	38.79	39.08	444196
2012-12-03	39.46	39.50	38.05	38.21	457732
2012-12-04	38.03	38.21	37.65	37.91	341621
2012-12-05	37.89	38.99	37.18	37.30	448901
2012-12-06	37.54	37.60	36.34	37.04	441563
2012-12-07	37.12	37.83	37.01	37.56	370101
2012-12-10	37.63	37.86	37.50	37.57	413293
2012-12-11	37.38	37.93	37.32	37.76	272172
2012-12-12	37.72	37.72	36.69	36.96	415645
2012-12-13	36.82	37.26	36.72	36.78	416256
2012-12-14	36.64	37.06	35.87	36.47	474313
2012-12-17	36.35	36.50	35.64	36.45	455678
2012-12-18	36.87	38.00	36.50	37.92	665130
2012-12-19	38.00	38.44	37.74	37.96	445219
2012-12-20	37.87	38.20	37.65	38.14	257365
2012-12-21	37.55	38.05	36.83	37.20	476243
2012-12-24	36.96	37.62	36.49	36.60	303415
2012-12-26	36.89	36.95	36.07	36.27	410435
2012-12-27	36.60	37.78	36.01	36.47	188588
2012-12-28	36.23	36.47	35.89	36.10	226917
2012-12-31	36.36	36.97	36.07	36.78	571779
2013-01-02	37.60	38.45	37.54	38.43	434333
2013-01-03	38.50	38.50	37.75	37.90	529270
2013-01-04	38.08	38.29	37.78	38.00	420889
2013-01-07	38.01	38.04	37.61	37.67	389152
2013-01-08	37.73	37.77	37.43	37.68	440569
2013-01-09	37.83	38.00	37.61	37.94	407072
2013-01-10	38.01	38.15	37.81	38.04	375860
2013-01-11	38.00	38.22	37.75	37.92	431127
2013-01-14	37.99	38.13	37.75	38.13	622613
2013-01-15	37.91	38.48	37.91	38.44	396543
2013-01-16	38.21	39.00	38.21	38.58	478985
2013-01-17	39.00	39.51	38.93	39.32	518330
2013-01-18	39.16	39.46	38.80	39.34	422750
2013-01-22	39.44	39.83	39.24	39.64	877586
2013-01-23	39.55	39.61	39.14	39.21	722620
2013-01-24	39.19	39.81	39.16	39.53	261550
2013-01-25	39.95	40.76	39.82	40.47	581537
2013-01-28	40.66	40.74	40.00	40.46	187222
2013-01-29	40.26	41.46	40.00	41.34	443805
2013-01-30	41.25	41.55	40.89	41.07	766469
2013-01-31	40.66	41.17	40.39	41.05	345220
2013-02-01	41.35	41.49	40.59	40.70	543170
2013-02-04	40.58	40.72	40.27	40.59	184586
2013-02-05	40.69	40.87	40.19	40.46	406257
2013-02-06	40.45	40.88	40.27	40.81	267544
2013-02-07	40.82	40.86	39.89	40.75	356766
2013-02-08	40.65	41.34	40.65	41.11	174382
2013-02-11	41.00	41.15	40.67	40.89	312433
2013-02-12	40.99	41.07	40.51	40.84	268959
2013-02-13	40.89	41.08	40.53	40.64	148895
2013-02-14	40.62	41.00	40.37	40.48	366431
2013-02-15	40.50	40.70	39.28	39.49	523018
2013-02-19	39.35	39.40	38.12	38.58	1043980
2013-02-20	38.42	38.51	36.81	37.04	1592225
2013-02-21	36.83	37.89	36.70	37.57	1126930
2013-02-22	37.67	38.49	37.45	38.45	724402
2013-02-25	38.32	38.59	37.83	37.89	963906
2013-02-26	38.00	38.15	37.89	37.95	516104
2013-02-27	37.85	38.70	37.63	38.02	392056
2013-02-28	37.89	38.38	37.79	37.91	407196
2013-03-01	37.90	38.65	37.40	38.64	430265
2013-03-04	38.98	38.98	36.87	37.95	790267
2013-03-05	37.75	38.17	37.55	37.74	702540
2013-03-06	37.00	37.28	36.01	36.75	1039317
2013-03-07	36.32	37.00	36.08	36.63	664097
2013-03-08	36.73	36.79	35.12	35.30	1392606
2013-03-11	35.35	35.35	34.28	35.07	1211800
2013-03-12	35.14	35.49	34.82	35.11	413815
2013-03-13	35.06	35.25	34.75	35.13	563300
2013-03-14	35.11	35.30	34.97	35.10	518084
2013-03-15	35.00	35.70	34.88	35.37	527938
2013-03-18	35.24	35.41	35.00	35.18	457224
2013-03-19	35.46	35.52	35.02	35.24	522884
2013-03-20	35.31	35.46	35.04	35.19	467303
2013-03-21	35.09	35.38	35.03	35.13	442306
2013-03-22	35.18	35.35	34.77	34.87	426462
2013-03-25	35.19	36.49	35.14	36.34	1051983
2013-03-26	36.80	37.26	36.37	37.00	781496
2013-03-27	37.00	37.05	36.50	36.62	475363
2013-03-28	36.60	37.08	36.42	36.99	679562
2013-04-01	37.00	37.08	36.43	36.71	367886
2013-04-02	36.84	37.03	36.42	36.56	398116
2013-04-03	36.36	36.41	34.77	35.12	1093452
2013-04-04	35.05	35.50	34.88	35.50	417246
2013-04-05	35.20	35.72	34.85	35.58	370225
2013-04-08	35.54	36.00	35.10	35.70	408460
2013-04-09	35.51	36.84	35.51	36.82	673365
2013-04-10	37.00	37.22	36.51	36.57	399316
2013-04-11	36.46	36.83	36.07	36.13	262976
2013-04-12	36.00	36.05	35.51	35.61	387164
2013-04-15	35.52	35.60	34.07	34.35	786406
2013-04-16	34.54	35.10	34.54	35.05	470018
2013-04-17	34.60	35.04	33.70	34.07	937287
2013-04-18	34.24	34.24	32.68	33.16	1656782
2013-04-19	33.25	33.35	32.86	33.29	1020413
2013-04-22	33.50	33.58	32.97	33.49	436074
2013-04-23	33.93	33.97	33.31	33.55	480556
2013-04-24	33.70	33.70	33.39	33.53	480343
2013-04-25	33.70	33.70	33.09	33.39	519768
2013-04-26	33.50	33.53	32.80	33.16	618202
2013-04-29	33.16	33.70	33.11	33.36	349734
2013-04-30	33.38	33.56	33.00	33.42	397505
2013-05-01	33.39	33.39	32.81	32.85	538750
2013-05-02	33.02	33.29	32.72	33.05	539627
2013-05-03	33.40	34.24	33.20	34.20	559527
2013-05-06	34.33	35.81	34.33	35.59	914443
2013-05-07	35.51	36.55	35.51	36.34	693200
2013-05-08	36.18	37.46	36.18	37.23	795006
2013-05-09	37.12	37.39	35.92	35.95	466904
2013-05-10	35.75	36.09	35.31	36.04	412855
2013-05-13	36.04	36.32	35.71	35.99	560201
2013-05-14	35.78	36.04	35.47	35.88	702188
2013-05-15	35.23	35.30	34.05	34.22	1578245
2013-05-16	34.01	34.44	33.68	34.04	876420
2013-05-17	34.03	35.54	34.03	35.38	699244
2013-05-20	35.64	36.68	35.38	36.38	667042
2013-05-21	36.63	37.79	36.40	37.28	639265
2013-05-22	36.97	37.55	35.86	36.20	477564
2013-05-23	35.57	35.88	35.20	35.86	567760
2013-05-24	35.51	35.76	34.97	35.41	529700
2013-05-28	35.74	36.63	35.51	35.84	768199
2013-05-29	35.83	36.07	34.99	35.08	665822
2013-05-30	35.59	36.20	33.66	34.27	1267042
2013-05-31	34.00	34.26	33.69	34.00	643149
2013-06-03	33.93	33.93	33.29	33.56	573905
2013-06-04	33.56	34.34	33.53	33.53	738746
2013-06-05	33.50	33.74	33.34	33.42	331604
2013-06-06	33.34	34.13	33.33	33.95	378910
2013-06-07	34.24	34.54	33.64	34.32	377945
2013-06-10	34.37	34.68	33.71	34.17	393627
2013-06-11	33.63	33.74	32.86	33.12	641783
2013-06-12	33.25	33.46	32.19	32.42	761583
2013-06-13	32.37	33.43	32.37	33.41	422977
2013-06-14	33.51	33.56	32.64	32.75	271432
2013-06-17	33.22	33.54	32.63	32.95	293512
2013-06-18	32.99	33.12	32.42	32.90	441599
2013-06-19	32.81	33.10	32.43	33.01	905634
2013-06-20	32.81	33.04	32.25	32.84	876476
2013-06-21	32.96	33.12	32.00	32.45	1312856
2013-06-24	32.28	32.52	31.76	32.13	925699
2013-06-25	32.29	32.39	31.22	31.71	936277
2013-06-26	32.07	32.50	31.77	32.07	639564
2013-06-27	32.30	32.57	31.78	31.91	480086
2013-06-28	31.90	32.45	31.75	31.89	1433560
2013-07-01	32.00	32.26	31.99	32.10	567924
2013-07-02	32.26	32.73	31.38	31.45	633002
2013-07-03	31.56	31.56	30.51	30.91	1149428
2013-07-05	30.95	31.76	30.93	31.51	528754
2013-07-08	31.73	32.00	31.54	31.83	405598
2013-07-09	32.00	32.83	31.89	32.81	582795
2013-07-10	32.87	35.43	32.82	35.37	2600851
2013-07-11	36.06	36.29	35.08	35.56	1929805
2013-07-12	35.68	36.43	35.31	35.87	650175
2013-07-15	36.05	36.09	35.25	35.43	390046
2013-07-16	35.61	35.75	34.92	35.20	411167
2013-07-17	35.42	35.57	34.74	35.17	395306
2013-07-18	35.34	35.68	34.89	34.99	417183
2013-07-19	34.95	35.04	34.41	34.86	352838
2013-07-22	35.01	35.28	34.72	34.99	277505
2013-07-23	35.21	35.31	34.96	35.28	367388
2013-07-24	35.49	35.49	35.02	35.24	336423
2013-07-25	35.50	35.60	34.94	35.52	309972
2013-07-26	35.48	37.25	35.39	37.17	672435
2013-07-29	37.17	37.50	35.71	35.73	913671
2013-07-30	35.90	36.00	35.15	35.31	426808
2013-07-31	35.36	35.69	34.46	34.53	541685
2013-08-01	34.66	35.42	34.53	35.28	647792
2013-08-02	35.39	35.39	34.61	35.22	448508
2013-08-05	35.70	38.00	35.70	36.53	1016254
2013-08-06	36.40	36.87	36.00	36.23	293032
2013-08-07	36.30	36.55	35.77	36.49	393853
2013-08-08	36.81	38.00	36.65	37.83	757610
2013-08-09	37.96	38.71	37.62	37.87	1196972
2013-08-12	37.88	37.94	37.38	37.85	344367
2013-08-13	38.15	38.15	37.15	37.92	311539
2013-08-14	37.91	38.62	37.75	38.43	304677
2013-08-15	38.10	38.78	37.75	38.12	386524
2013-08-16	38.31	38.35	37.74	37.90	211062
2013-08-19	38.07	38.12	37.06	37.19	295365
2013-08-20	36.88	38.80	36.88	38.29	375410
2013-08-21	38.21	38.95	37.90	38.76	388306
2013-08-22	39.00	39.42	38.47	39.14	414895
2013-08-23	39.44	39.44	38.53	38.89	353476
2013-08-26	39.16	39.92	38.76	39.62	411696
2013-08-27	39.53	39.59	38.52	38.56	626392
2013-08-28	38.83	39.17	38.38	38.56	368186
2013-08-29	38.99	39.36	38.37	38.49	831660
2013-08-30	38.46	38.58	37.04	37.37	709626
2013-09-03	38.04	38.07	36.65	37.12	688520
2013-09-04	37.30	37.40	36.73	36.99	650863
2013-09-05	37.00	37.59	37.00	37.26	501451
2013-09-06	37.62	37.74	36.97	37.03	511484
2013-09-09	37.02	38.04	36.90	38.04	399067
2013-09-10	38.34	38.76	38.13	38.19	430043
2013-09-11	37.83	38.20	37.07	37.60	606064
2013-09-12	37.69	37.77	37.26	37.72	524835
2013-09-13	37.81	37.98	37.63	37.89	342019
2013-09-16	38.38	38.50	37.67	37.88	326307
2013-09-17	37.94	37.99	37.44	37.84	279076
2013-09-18	37.84	37.84	36.73	37.73	350439
2013-09-19	37.73	38.44	37.51	38.32	421906
2013-09-20	38.20	38.25	36.75	37.14	428783
2013-09-23	37.19	37.46	36.70	37.41	389696
2013-09-24	37.66	38.78	37.52	38.31	466303
2013-09-25	38.45	39.36	38.30	39.20	766899
2013-09-26	39.41	39.92	37.73	38.34	491350
2013-09-27	38.31	38.53	37.80	38.53	280871
2013-09-30	38.00	38.28	37.17	37.67	829617
2013-10-01	37.67	38.56	37.25	38.36	453268
2013-10-02	38.21	38.66	37.85	38.63	332839
2013-10-03	38.70	38.81	37.99	38.45	1425773
2013-10-04	38.44	38.62	38.15	38.35	503627
2013-10-07	38.19	38.33	37.50	37.67	869928
2013-10-08	37.85	37.92	36.37	36.45	1040143
2013-10-09	36.40	36.45	34.81	35.09	1163037
2013-10-10	35.44	36.64	35.31	36.14	647420
2013-10-11	35.88	36.67	35.66	36.13	482448
2013-10-14	36.01	36.30	35.40	35.87	447497
2013-10-15	35.65	35.68	35.06	35.19	510042
2013-10-16	35.49	36.03	35.28	35.92	787482
2013-10-17	35.72	36.31	35.45	36.04	419239
2013-10-18	36.26	36.78	36.16	36.58	328437
2013-10-21	36.62	37.08	36.43	36.57	427178
2013-10-22	36.71	37.85	36.60	37.78	592973
2013-10-23	37.68	37.76	37.03	37.23	604640
2013-10-24	37.50	37.50	36.83	37.05	407123
2013-10-25	37.34	37.74	36.80	37.53	593807
2013-10-28	37.44	37.49	36.85	36.97	675316
2013-10-29	37.24	37.37	36.82	37.08	485934
2013-10-30	37.21	37.61	36.90	37.18	310461
2013-10-31	37.35	37.51	36.53	37.13	384031
2013-11-01	37.20	37.36	36.85	37.23	312611
2013-11-04	37.39	37.99	36.82	37.96	364050
2013-11-05	37.78	38.29	37.40	38.01	456328
2013-11-06	38.19	38.31	37.68	38.00	448359
2013-11-07	38.10	38.10	36.44	36.61	624758
2013-11-08	36.59	37.58	36.48	37.54	437095
2013-11-11	37.66	38.47	37.53	38.35	406460
2013-11-12	38.31	38.97	37.97	38.04	438448
2013-11-13	37.87	39.10	37.87	38.64	641643
2013-11-14	38.72	38.97	38.41	38.59	344483
2013-11-15	38.92	40.10	38.65	40.04	931525
2013-11-18	40.01	40.37	39.13	39.55	645757
2013-11-19	39.39	39.46	38.34	38.39	479563
2013-11-20	38.68	38.96	38.13	38.30	543838
2013-11-21	38.26	38.29	37.07	37.72	935049
2013-11-22	37.76	37.97	36.27	37.70	964659
2013-11-25	37.83	37.83	36.69	37.01	862774
2013-11-26	37.05	37.45	36.21	36.34	1038144
2013-11-27	36.60	37.47	35.52	36.21	1767775
2013-11-29	35.95	36.88	35.88	36.33	481732
2013-12-02	36.38	36.71	35.78	35.80	713824
2013-12-03	35.98	36.08	35.47	35.89	723238
2013-12-04	35.47	35.68	34.34	35.51	838176
2013-12-05	35.60	36.08	35.01	36.02	588544
2013-12-06	36.25	36.50	35.70	35.80	875306
2013-12-09	35.99	36.03	35.56	35.69	634141
2013-12-10	35.86	35.86	34.16	34.75	1223893
2013-12-11	34.62	34.76	33.77	33.93	930490
2013-12-12	33.83	34.53	33.50	34.29	872641
2013-12-13	34.21	34.38	33.83	34.19	773162
2013-12-16	34.30	34.52	33.29	33.54	917874
2013-12-17	33.54	34.03	33.07	33.98	1562349
2013-12-18	34.06	34.64	33.69	34.35	962081
2013-12-19	34.01	34.33	33.89	34.26	864619
2013-12-20	34.43	35.38	34.17	35.15	1114891
2013-12-23	35.33	35.96	35.13	35.74	822219
2013-12-24	35.90	36.43	35.76	36.34	221604
2013-12-26	36.64	36.64	35.66	35.80	335073
2013-12-27	36.03	36.09	35.42	36.04	317370
2013-12-30	36.02	36.32	35.83	36.13	392849
2013-12-31	36.10	36.44	35.53	36.29	663884
2014-01-02	36.21	36.23	35.23	35.71	529329
2014-01-03	35.98	36.57	35.91	36.37	473129
2014-01-06	36.54	36.57	35.56	35.74	616237
2014-01-07	36.09	36.53	35.69	36.50	455302
2014-01-08	36.37	36.99	36.26	36.61	543658
2014-01-09	36.72	36.98	35.87	35.96	483971
2014-01-10	36.02	36.58	35.84	36.37	674607
2014-01-13	36.13	36.58	35.50	35.62	567832
2014-01-14	35.81	36.06	35.12	35.45	890248
2014-01-15	35.43	35.83	35.25	35.47	434816
2014-01-16	35.22	36.55	35.21	36.49	2326547
2014-01-17	36.60	37.61	36.41	37.40	1080612
2014-01-21	37.55	38.00	37.41	37.71	660054
2014-01-22	37.92	38.00	36.85	36.95	982889
2014-01-23	36.81	37.18	35.10	35.56	1129222
2014-01-24	35.30	35.30	34.26	34.46	732941
2014-01-27	34.29	34.36	33.35	34.01	1833719
2014-01-28	34.19	34.90	33.94	34.56	1046263
2014-01-29	34.19	34.62	33.70	34.39	544284
2014-01-30	35.41	35.63	34.80	35.33	1211963
2014-01-31	35.32	35.77	34.61	35.51	888276
2014-02-03	35.58	35.93	34.14	34.20	722480
2014-02-04	34.29	34.93	34.27	34.50	554289
2014-02-05	34.52	34.62	33.84	34.10	428785
2014-02-06	33.38	35.25	33.38	35.15	615352
2014-02-07	35.50	35.81	34.89	35.54	620086
2014-02-10	35.50	35.90	33.75	33.98	1006694
2014-02-11	34.21	34.61	34.05	34.41	610312
2014-02-12	34.59	35.36	34.52	34.99	837451
2014-02-13	35.00	35.27	34.75	34.83	662155
2014-02-14	34.88	35.42	34.61	35.16	619551
2014-02-18	35.36	35.49	34.37	34.92	841384
2014-02-19	34.97	35.18	33.85	33.91	620919
2014-02-20	33.89	34.30	33.55	34.26	773530
2014-02-21	34.21	34.48	33.59	33.64	651162
2014-02-24	33.75	34.61	33.75	34.34	983499
2014-02-25	34.50	34.50	33.54	34.05	981734
2014-02-26	34.13	34.44	33.44	34.26	803771
2014-02-27	34.25	34.44	33.52	33.76	905818
2014-02-28	34.40	37.40	33.54	36.60	3018436
2014-03-03	37.83	38.76	36.02	38.17	2783805
2014-03-04	38.76	40.77	37.41	37.55	3576398
2014-03-05	37.22	40.74	37.13	40.58	1857277
2014-03-06	41.00	41.20	39.10	40.03	1184242
2014-03-07	38.18	40.33	39.46	39.69	926913
2014-03-10	39.36	39.90	38.96	39.36	1368403
2014-03-11	39.26	39.93	38.61	38.76	867961
2014-03-12	38.69	39.56	37.47	38.97	706332
2014-03-13	39.35	39.37	38.55	38.93	698157
2014-03-14	39.10	39.69	38.95	39.16	426699
2014-03-17	39.48	40.93	39.38	40.55	979190
2014-03-18	40.93	40.94	40.16	40.21	543078
2014-03-19	40.36	40.71	40.04	40.32	525224
2014-03-20	40.21	40.87	39.73	40.85	540080
2014-03-21	40.78	43.17	40.59	43.04	1550349
2014-03-24	43.06	43.52	42.44	42.99	1028324
2014-03-25	43.36	43.63	42.39	42.89	755801
2014-03-26	43.28	43.94	41.68	42.04	843475
2014-03-27	42.00	42.19	41.26	41.55	971002
2014-03-28	42.13	42.41	41.45	41.79	577026
2014-03-31	42.00	42.00	41.45	41.69	728972
2014-04-01	41.91	42.13	41.17	41.53	538039
2014-04-02	41.83	42.75	41.63	42.38	799623
2014-04-03	42.55	42.83	41.33	42.08	957672
2014-04-04	42.14	42.66	41.23	41.39	795035
2014-04-07	41.41	41.84	40.32	40.40	888486
2014-04-08	40.68	41.46	39.93	41.10	992612
2014-04-09	41.27	41.53	40.59	41.29	1184136
2014-04-10	41.54	42.74	41.20	41.29	1400664
2014-04-11	41.11	43.13	40.81	42.33	1103411
2014-04-14	42.55	43.23	42.27	42.76	620745
2014-04-15	43.21	45.27	42.85	45.08	1347180
2014-04-16	45.50	46.30	45.08	45.77	1789955
2014-04-17	46.00	46.70	45.50	46.47	1150016
2014-04-21	45.97	46.27	44.16	44.41	1284286
2014-04-22	44.46	45.30	44.28	44.81	698194
2014-04-23	45.03	45.24	43.88	43.94	828574
2014-04-24	44.26	44.27	43.60	43.91	831602
2014-04-25	43.65	44.23	43.41	43.65	520878
2014-04-28	43.71	43.99	42.56	43.31	531595
2014-04-29	43.64	45.32	43.42	44.70	1485098
2014-04-30	45.52	45.52	43.95	44.18	724529
2014-05-01	44.10	45.13	43.75	44.09	597139
2014-05-02	44.10	45.00	44.02	44.43	336949
2014-05-05	44.47	45.19	44.02	45.09	421001
2014-05-06	45.00	45.62	44.77	45.42	333797
2014-05-07	45.70	45.70	44.52	44.88	514749
2014-05-08	44.79	45.02	43.63	43.69	386610
2014-05-09	43.75	44.95	43.50	44.75	1173947
2014-05-12	45.02	45.22	44.52	44.70	583562
2014-05-13	44.44	45.20	44.25	44.54	944517
2014-05-14	44.71	45.05	44.27	44.36	674417
2014-05-15	44.07	44.17	42.86	44.07	622281
2014-05-16	43.98	44.25	43.52	43.71	466362
2014-05-19	43.79	44.25	43.62	44.11	521297
2014-05-20	44.11	44.20	43.30	43.59	352267
2014-05-21	43.88	43.97	43.36	43.71	253383
2014-05-22	44.10	44.11	43.27	43.70	432594
2014-05-23	43.51	44.08	43.34	43.94	513759
2014-05-27	43.49	44.14	42.76	43.11	1307037
2014-05-28	43.25	47.11	43.25	46.35	2190754
2014-05-29	46.52	47.50	45.52	46.75	1640554
2014-05-30	46.65	46.80	45.99	46.55	928045
2014-06-02	46.43	46.99	46.43	46.94	704723
2014-06-03	47.05	48.02	46.65	47.54	608566
2014-06-04	47.08	47.39	46.42	47.10	544803
2014-06-05	47.10	47.30	46.77	47.20	391761
2014-06-06	47.25	47.52	46.94	47.28	416190
2014-06-09	47.22	49.05	47.12	48.66	1425682
2014-06-10	48.40	49.07	48.05	48.89	791103
2014-06-11	48.63	49.79	48.19	49.54	1378356
2014-06-12	49.55	50.61	49.02	50.56	1199407
2014-06-13	50.46	51.90	49.77	51.87	908264
2014-06-16	51.83	52.97	51.54	52.51	1140826
2014-06-17	52.20	54.80	52.02	54.39	1955305
2014-06-18	54.91	57.80	54.58	54.91	3806641
2014-06-19	54.95	57.24	54.60	55.51	1722205
2014-06-20	56.03	56.58	54.85	56.49	1913808
2014-06-23	56.03	56.57	55.58	56.41	647158
2014-06-24	56.26	56.70	55.18	55.30	916577
2014-06-25	54.32	60.39	54.25	59.76	7205437
2014-06-26	59.29	60.17	58.32	59.35	1693206
2014-06-27	59.27	59.96	58.57	59.60	1027129
2014-06-30	59.55	60.28	58.86	60.10	926979
2014-07-01	60.73	60.75	59.34	60.54	1008608
2014-07-02	60.47	60.53	58.42	58.97	1281032
2014-07-03	59.00	61.63	58.98	60.42	1915960
2014-07-07	61.95	61.95	58.56	58.95	1420155
2014-07-08	58.18	59.03	57.92	58.68	1033029
2014-07-09	58.70	59.30	58.22	59.24	1137778
2014-07-10	58.45	59.21	57.64	58.86	1048812
2014-07-11	58.57	59.43	58.33	59.31	749015
2014-07-14	59.43	60.27	58.93	59.74	681638
2014-07-15	59.42	59.85	57.56	58.35	968733
2014-07-16	58.38	60.18	58.38	60.14	630527
2014-07-17	60.16	60.77	59.70	59.90	810905
2014-07-18	59.73	60.72	59.45	60.36	789064
2014-07-21	60.06	61.07	59.69	60.82	738130
2014-07-22	60.93	61.75	60.52	61.53	667613
2014-07-23	61.99	61.99	61.03	61.38	554707
2014-07-24	61.32	61.43	60.59	61.19	705084
2014-07-25	60.99	62.94	60.56	62.79	1659562
2014-07-28	62.50	62.89	62.01	62.16	975290
2014-07-29	62.00	64.13	61.58	63.38	859321
2014-07-30	63.50	65.00	62.49	62.93	905837
2014-07-31	62.21	62.90	61.35	61.61	1503497
2014-08-01	61.33	62.39	60.94	62.04	771455
2014-08-04	61.78	62.75	61.44	62.31	630016
2014-08-05	62.38	62.54	60.44	60.84	511644
2014-08-06	60.19	60.62	59.31	59.76	957862
2014-08-07	59.87	60.95	59.55	60.25	523646
2014-08-08	60.40	61.00	59.97	60.96	420144
2014-08-11	61.31	62.37	61.21	62.17	545663
2014-08-12	61.83	62.40	61.43	61.75	362798
2014-08-13	61.90	63.12	61.74	62.91	443570
2014-08-14	62.56	64.39	62.52	63.36	863184
2014-08-15	63.36	63.82	62.49	63.40	784818
2014-08-18	63.63	64.73	63.44	64.27	584107
2014-08-19	63.58	65.16	63.55	64.86	637041
2014-08-20	64.94	65.91	64.76	65.17	898204
2014-08-21	65.15	65.26	64.23	64.55	519761
2014-08-22	64.44	64.73	63.68	64.33	434101
2014-08-25	64.40	66.18	64.07	64.64	1073868
2014-08-26	64.64	67.76	64.27	65.75	2436920
2014-08-27	65.75	65.85	63.24	64.01	1600795
2014-08-28	63.74	63.76	60.88	61.32	1453548
2014-08-29	61.06	63.09	60.23	63.00	1151399
2014-09-02	62.83	63.20	61.20	61.56	1020050
2014-09-03	61.79	62.17	61.59	61.77	827826
2014-09-04	61.79	62.83	60.22	60.34	880767
2014-09-05	57.80	60.07	57.55	59.42	9999071
2014-09-08	59.05	61.62	58.66	61.35	3971369
2014-09-09	60.86	64.00	60.76	62.71	2822554
2014-09-10	62.58	65.86	61.73	64.96	3123983
2014-09-11	64.52	65.62	64.29	65.24	2438315
2014-09-12	65.03	68.09	64.88	67.56	3713756
2014-09-15	67.48	68.37	67.14	68.33	1881030
2014-09-16	68.65	70.69	68.28	70.58	2618057
2014-09-17	70.28	72.92	69.87	71.25	2916075
2014-09-18	71.26	72.42	70.37	71.20	1776213
2014-09-19	74.25	74.44	71.81	72.50	2578617
2014-09-22	71.85	72.49	70.68	71.01	1719768
2014-09-23	71.00	71.28	69.27	69.47	1599923
2014-09-24	69.31	70.76	68.44	70.34	1291411
2014-09-25	70.40	71.01	67.84	68.38	1638852
2014-09-26	68.11	68.51	66.82	68.06	1765712
2014-09-29	67.70	68.49	67.00	67.65	1062817
2014-09-30	67.78	67.98	65.64	66.40	1407416
2014-10-01	66.19	67.17	63.33	64.23	2070136
2014-10-02	64.00	64.44	60.48	62.25	3479113
2014-10-03	62.71	63.90	62.36	63.28	1627648
2014-10-06	63.27	63.99	62.18	62.62	1097201
2014-10-07	62.13	62.58	60.23	61.58	1744183
2014-10-08	61.28	61.70	57.05	59.03	4548827
2014-10-09	58.68	59.16	51.73	52.10	6152373
2014-10-10	50.85	54.41	49.28	51.49	5669143
2014-10-13	51.49	52.70	46.02	46.17	3376228
2014-10-14	46.34	49.59	43.82	45.81	4440277
2014-10-15	44.59	46.90	42.52	46.25	5821262
2014-10-16	44.09	50.76	44.09	48.81	3757699
2014-10-17	49.21	52.98	49.20	51.54	3566429
2014-10-20	51.00	52.53	50.02	51.44	1940004
2014-10-21	51.77	54.95	51.68	54.85	2626770
2014-10-22	54.61	54.99	52.34	52.52	2007867
2014-10-23	54.44	56.16	52.87	53.66	1841178
2014-10-24	53.91	54.74	53.02	54.62	1091882
2014-10-27	53.68	54.29	50.97	51.90	1444037
2014-10-28	52.32	53.23	51.89	53.06	1505080
2014-10-29	52.90	54.72	52.50	53.38	1316648
2014-10-30	53.07	54.44	52.78	54.25	1509656
2014-10-31	54.84	56.23	53.33	56.11	1807322
2014-11-03	55.74	57.53	55.23	56.02	1911675
2014-11-04	55.50	55.75	51.33	52.34	2390212
2014-11-05	52.85	53.41	51.34	51.44	1647694
2014-11-06	51.50	51.80	49.87	50.72	2231618
2014-11-07	50.97	51.73	50.57	51.03	2444277
2014-11-10	51.21	53.03	51.14	52.17	2048573
2014-11-11	52.09	52.39	50.50	51.31	1557078
2014-11-12	50.91	52.36	49.88	50.06	1825634
2014-11-13	50.94	51.08	49.10	49.24	381956
2014-11-14	48.24	49.40	48.01	48.95	1810424
2014-11-17	48.39	51.18	47.77	50.44	1878613
2014-11-18	50.74	51.49	50.11	50.96	1418578
2014-11-19	50.47	52.50	50.34	50.88	1492662
2014-11-20	50.68	55.10	50.68	53.67	2573307
2014-11-21	54.68	55.46	52.45	52.88	2015239
2014-11-24	53.19	54.42	52.16	52.87	1768615
2014-11-25	52.83	53.54	51.92	52.23	1999112
2014-11-26	52.00	52.50	48.26	49.45	3451680
2014-11-28	47.01	48.00	39.82	41.52	5412650
2014-12-01	41.90	42.73	38.17	40.46	5535395
2014-12-02	40.45	43.57	40.17	41.32	3831392
2014-12-03	40.74	44.67	40.66	43.28	4183783
2014-12-04	43.05	44.61	42.66	44.13	2564665
2014-12-05	43.95	44.73	42.59	43.03	2522272
2014-12-08	41.09	42.52	38.50	40.05	4310325
2014-12-09	39.48	41.42	39.42	40.90	3905323
2014-12-10	39.92	40.08	38.37	38.46	3842844
2014-12-11	38.90	39.05	36.11	36.31	3081288
2014-12-12	35.78	36.17	34.31	34.68	3544992
2014-12-15	34.59	35.73	33.14	33.27	3444640
2014-12-16	32.87	33.53	31.21	31.44	6320417
2014-12-17	31.46	35.21	31.24	34.37	4657689
2014-12-18	35.30	36.39	34.44	35.09	3101977
2014-12-19	34.96	36.34	34.48	36.23	2087466
2014-12-22	36.00	36.10	33.86	34.65	1972275
2014-12-23	34.74	35.76	34.22	35.52	1876536
2014-12-24	35.93	38.06	35.79	36.67	1782206
2014-12-26	36.63	37.24	34.98	35.71	1403935
2014-12-29	35.85	36.29	33.44	34.27	4362315
2014-12-30	34.02	34.94	33.45	34.81	3245230
2014-12-31	34.50	37.12	33.93	36.47	3571275
2015-01-02	37.24	37.24	35.47	35.71	2069028
2015-01-05	35.88	35.99	33.11	33.71	1652945
2015-01-06	33.71	33.87	30.22	31.34	3335793
2015-01-07	31.95	32.60	30.17	30.24	2356396
2015-01-08	30.74	32.35	30.11	32.11	2144686
2015-01-09	32.16	32.32	30.86	31.71	1813490
2015-01-12	31.89	31.89	30.12	31.08	1285565
2015-01-13	31.65	31.97	29.99	30.10	1615619
2015-01-14	29.58	30.10	28.32	29.45	2778674
2015-01-15	29.75	30.63	29.27	29.61	1624290
2015-01-16	29.58	31.23	29.52	31.08	1968780
2015-01-20	30.81	31.08	29.89	30.35	2143887
2015-01-21	30.67	31.99	30.50	30.88	1892368
2015-01-22	31.21	31.22	29.53	30.12	1320835
2015-01-23	32.29	32.29	29.40	29.59	2333405
2015-01-26	29.00	30.52	28.93	30.35	1414419
2015-01-27	29.36	30.70	29.36	30.53	950423
2015-01-28	30.45	30.50	28.84	28.93	1555412
2015-01-29	29.08	29.59	28.44	29.45	2134876
2015-01-30	29.17	29.29	27.72	28.36	3452562
2015-02-02	28.73	30.93	28.67	30.90	1697459
2015-02-03	31.39	32.86	31.23	32.33	2629837
2015-02-04	31.78	31.98	30.77	31.53	1217307
2015-02-05	31.62	34.07	31.56	33.45	1822037
2015-02-06	33.60	33.89	32.24	32.70	1264027
2015-02-09	32.63	33.17	31.57	31.73	1817359
2015-02-10	31.93	32.13	30.37	30.73	1245673
2015-02-11	30.48	31.85	30.02	31.09	1485617
2015-02-12	31.36	31.71	30.49	30.69	1144662
2015-02-13	31.22	33.14	30.99	33.07	2755534
2015-02-17	33.10	33.15	31.87	32.79	1203779
2015-02-18	32.55	33.65	32.32	32.78	1246356
2015-02-19	32.15	32.57	31.15	31.91	961302
2015-02-20	31.90	32.29	30.88	31.32	1501168
2015-02-23	31.01	31.23	30.08	30.54	1381990
2015-02-24	31.00	31.36	30.56	31.24	1194233
2015-02-25	30.89	33.06	30.89	32.19	2477477
2015-02-26	32.44	32.44	30.53	31.37	1264832
2015-02-27	31.29	31.65	30.91	31.02	1068682
2015-03-02	30.53	31.12	30.13	30.88	1356179
2015-03-03	30.86	31.10	29.23	29.55	2195775
2015-03-04	29.45	29.87	28.88	29.51	1641073
2015-03-05	30.00	34.70	30.00	34.35	4258847
2015-03-06	34.90	34.96	33.10	33.30	1701348
2015-03-09	33.07	33.39	32.16	32.55	1821416
2015-03-10	31.37	32.34	31.30	32.15	1900062
2015-03-11	32.04	33.22	31.82	32.24	1947258
2015-03-12	32.35	33.89	32.35	33.38	1970614
2015-03-13	33.65	34.74	33.04	34.36	2299925
2015-03-16	34.14	35.12	33.16	34.97	2015233
2015-03-17	34.64	36.33	34.59	35.93	2294773
2015-03-18	35.51	36.34	35.32	36.05	2451680
2015-03-19	35.37	35.98	34.08	34.60	2279175
2015-03-20	34.96	35.47	34.03	34.05	2929051
2015-03-23	34.03	35.09	34.02	34.88	1133123
2015-03-24	34.62	35.03	33.67	34.14	1404479
2015-03-25	34.35	35.17	33.55	34.87	1690165
2015-03-26	35.36	35.73	34.37	34.54	946307
2015-03-27	34.13	34.69	33.50	33.62	2099528
2015-03-30	33.85	34.27	32.84	33.19	1345894
2015-03-31	32.82	33.41	32.65	33.28	1038965
2015-04-01	33.43	34.00	33.09	33.17	1059985
2015-04-02	32.97	33.88	32.97	33.38	890813
2015-04-06	33.44	34.72	33.44	34.56	1047312
2015-04-07	34.49	34.91	33.87	34.55	1048200
2015-04-08	34.71	35.71	33.81	33.97	918396
2015-04-09	34.02	34.75	33.41	33.84	1369261
2015-04-10	34.06	35.11	33.90	34.98	1092460
2015-04-13	35.08	35.64	34.72	34.97	911134
2015-04-14	35.03	36.39	35.03	35.93	1714851
2015-04-15	35.99	37.26	35.75	36.59	2872373
2015-04-16	36.55	36.56	35.12	35.81	1355890
2015-04-17	35.50	35.63	34.66	34.89	632881
2015-04-20	34.93	35.36	34.54	34.90	1298208
2015-04-21	34.92	34.92	33.85	34.61	910379
2015-04-22	34.78	35.67	34.52	35.48	1026376
2015-04-23	35.43	36.09	35.28	35.64	1251969
2015-04-24	35.63	35.78	34.87	35.24	1073729
2015-04-27	35.22	35.43	34.59	34.86	807817
2015-04-28	34.79	35.82	34.68	35.53	1306583
2015-04-29	35.54	36.49	34.95	36.45	1462264
2015-04-30	36.15	36.48	35.03	36.00	1079217
2015-05-01	36.35	36.36	35.35	36.10	857635
2015-05-04	36.37	37.68	36.23	37.64	1580821
2015-05-05	44.29	48.50	43.77	45.01	11798015
2015-05-06	45.04	46.74	44.95	45.84	2616873
2015-05-07	46.00	46.84	44.93	46.76	1600195
2015-05-08	47.21	47.79	45.50	46.08	2070054
2015-05-11	46.00	46.60	45.21	46.39	1120830
2015-05-12	46.23	46.97	46.04	46.06	1136510
2015-05-13	46.36	46.62	45.69	45.99	1303059
2015-05-14	46.12	46.69	45.41	46.62	1255418
2015-05-15	46.79	49.81	46.15	48.30	2759107
2015-05-18	48.16	49.42	47.71	49.00	1852273
2015-05-19	48.76	48.80	47.73	48.38	1853700
2015-05-20	48.34	49.05	47.84	48.76	1010454
2015-05-21	48.56	50.63	48.56	49.69	1436992
2015-05-22	49.42	49.57	48.46	49.46	679060
2015-05-26	49.21	49.27	47.32	47.66	1404726
2015-05-27	47.42	48.34	46.55	47.85	1709803
2015-05-28	47.45	49.99	46.84	49.92	2386065
2015-05-29	49.41	49.68	47.41	47.51	2079224
2015-06-01	47.51	48.34	47.04	48.26	1070955
2015-06-02	48.17	49.21	48.11	48.22	1127959
2015-06-03	48.11	48.71	47.00	47.38	910370
2015-06-04	47.11	47.83	46.63	47.07	889604
2015-06-05	46.96	49.00	46.46	48.50	980787
2015-06-08	48.04	48.50	46.06	46.51	1771297
2015-06-09	46.59	47.61	46.24	47.33	1218721
2015-06-10	47.47	47.67	46.71	47.36	679066
2015-06-11	47.18	48.02	46.59	47.73	948389
2015-06-12	47.30	48.64	47.09	47.45	849261
2015-06-15	47.01	48.76	46.81	48.08	739712
2015-06-16	47.75	49.56	47.75	49.00	994831
2015-06-17	49.22	51.18	49.16	50.85	1823960
2015-06-18	50.97	51.17	49.66	50.35	1304724
2015-06-19	50.00	51.20	50.00	50.67	1093956
2015-06-22	50.83	51.25	49.94	50.24	926233
2015-06-23	50.70	51.00	50.25	50.73	1384596
2015-06-24	50.44	51.89	50.23	50.85	1663891
2015-06-25	51.42	51.42	48.73	49.06	1373459
2015-06-26	49.31	50.07	48.46	48.73	3665765
2015-06-29	48.24	48.45	46.85	46.92	1378653
2015-06-30	47.36	47.74	46.51	46.80	1595610
2015-07-01	48.56	50.00	45.78	46.02	2639763
2015-07-02	46.04	46.19	44.21	45.56	2238206
2015-07-06	44.91	45.16	43.17	43.39	1950999
2015-07-07	43.01	43.78	40.81	43.62	2062386
2015-07-08	43.15	44.14	41.02	41.73	1580800
2015-07-09	42.32	43.57	42.28	42.28	1447176
2015-07-10	42.43	43.79	42.36	42.68	921349
2015-07-13	43.12	43.50	41.90	43.02	820352
2015-07-14	42.25	44.41	42.25	44.19	1101198
2015-07-15	44.19	44.28	42.81	43.13	1139394
2015-07-16	43.17	43.80	42.19	42.49	1039551
2015-07-17	42.29	42.52	41.56	41.96	846675
2015-07-20	42.12	42.35	41.09	41.33	861361
2015-07-21	41.53	43.49	41.50	43.24	1261227
2015-07-22	45.44	45.76	42.99	45.58	2238690
2015-07-23	45.82	46.55	42.50	43.95	1955540
2015-07-24	43.83	44.23	42.53	43.19	1377043
2015-07-27	42.55	42.98	39.90	40.87	1665974
2015-07-28	41.44	43.65	41.28	43.24	954308
2015-07-29	43.08	44.53	42.70	43.04	1101697
2015-07-30	42.88	43.52	42.24	43.47	819765
2015-07-31	43.35	43.95	42.88	43.07	529282
2015-08-03	42.96	43.27	41.96	42.33	902735
2015-08-04	42.53	42.89	41.03	41.44	912631
2015-08-05	41.55	42.28	41.09	41.20	887914
2015-08-06	41.49	41.49	39.03	39.50	1580958
2015-08-07	39.57	40.47	39.06	39.44	1050832
2015-08-10	39.80	42.00	39.11	41.88	991149
2015-08-11	41.38	41.67	40.36	41.60	715108
2015-08-12	40.99	42.47	40.53	41.61	1066764
2015-08-13	41.23	41.76	39.96	40.27	1025058
2015-08-14	40.41	40.41	37.78	37.97	2827274
2015-08-17	37.50	39.22	37.03	39.18	1261291
2015-08-18	39.10	39.94	38.70	39.37	772769
2015-08-19	39.06	39.17	37.25	37.81	890472
2015-08-20	37.61	38.00	36.65	36.80	850659
2015-08-21	36.52	36.99	35.31	35.44	1470428
2015-08-24	33.55	34.90	31.26	33.30	1633946
2015-08-25	34.38	34.82	33.06	33.17	1047471
2015-08-26	34.00	34.39	33.28	34.20	1073077
2015-08-27	34.65	37.14	34.53	36.40	1560833
2015-08-28	36.76	39.51	36.76	38.82	1743862
2015-08-31	38.22	39.89	36.50	38.94	1284151
2015-09-01	38.04	38.91	37.56	37.97	1070531
2015-09-02	38.34	39.06	37.47	39.03	990994
2015-09-03	39.29	40.40	38.86	39.26	1964987
2015-09-04	38.68	39.73	38.09	39.44	1081853
2015-09-08	39.67	40.25	38.35	38.50	914678
2015-09-09	38.63	39.34	36.62	36.68	1335362
2015-09-10	36.94	37.52	36.08	36.58	957977
2015-09-11	36.28	36.43	35.23	35.47	967541
2015-09-14	35.29	35.29	34.03	34.25	899309
2015-09-15	34.39	35.17	34.27	34.67	1006566
2015-09-16	34.56	35.81	34.56	35.10	1345426
2015-09-17	34.90	35.90	34.90	35.38	929289
2015-09-18	34.29	35.16	34.09	34.48	937377
2015-09-21	34.59	35.25	34.13	34.20	691077
2015-09-22	34.07	34.20	32.02	32.45	1268309
2015-09-23	32.45	32.89	30.77	30.88	1439486
2015-09-24	30.49	31.17	29.63	30.94	1170835
2015-09-25	31.08	31.39	30.21	30.54	1249329
2015-09-28	30.28	30.44	25.52	26.78	4755753
2015-09-29	26.93	27.71	26.26	26.41	3025653
2015-09-30	27.52	29.70	27.01	27.88	3237716
2015-10-01	28.05	29.45	27.18	27.64	2248516
2015-10-02	27.47	29.72	27.24	29.72	1106885
2015-10-05	29.91	31.90	29.72	31.70	1868113
2015-10-06	31.07	32.67	30.81	32.24	1558387
2015-10-07	33.16	34.02	31.87	33.37	2304256
2015-10-08	33.37	33.82	32.43	33.48	1079008
2015-10-09	34.00	34.69	31.93	32.01	1529685
2015-10-12	32.16	32.24	29.85	30.50	1658421
2015-10-13	30.15	31.15	29.72	29.77	1101712
2015-10-14	29.70	30.97	29.09	30.90	1869482
2015-10-15	30.62	31.84	29.99	31.73	2345610
2015-10-16	31.61	32.43	31.01	32.04	2054726
2015-10-19	31.61	31.81	30.75	31.41	709175
2015-10-20	31.22	31.48	30.32	31.03	1666820
2015-10-21	30.95	31.04	29.78	30.11	1066661
2015-10-22	30.37	30.95	29.30	29.87	1009451
2015-10-23	29.52	30.28	28.77	30.02	1128382
2015-10-26	29.86	29.96	27.90	28.16	1301507
2015-10-27	27.90	27.92	26.77	27.38	1563299
2015-10-28	27.66	29.07	27.40	29.03	1430194
2015-10-29	28.50	29.16	28.25	28.53	834293
2015-10-30	28.58	29.63	28.51	29.01	1015520
2015-11-02	28.84	30.01	28.52	29.76	1160642
2015-11-03	29.91	30.38	29.04	30.07	1119049
2015-11-04	31.37	31.47	29.75	30.05	1682418
2015-11-05	29.56	30.52	28.80	29.14	1621242
2015-11-06	28.77	29.35	28.05	29.08	1018317
2015-11-09	29.00	29.39	27.98	28.96	709785
2015-11-10	28.50	29.03	27.77	28.66	922127
2015-11-11	28.68	30.85	28.53	30.30	1325471
2015-11-12	29.87	30.19	29.14	29.34	939153
2015-11-13	29.17	30.11	28.71	29.55	666066
2015-11-16	29.57	30.48	28.62	29.80	1027743
2015-11-17	29.70	30.02	28.36	28.43	1018757
2015-11-18	28.59	28.98	27.81	28.84	983998
2015-11-19	28.83	28.97	27.53	28.00	1062670
2015-11-20	28.02	28.45	27.53	27.89	809269
2015-11-23	27.97	27.97	26.73	26.89	1293905
2015-11-24	27.18	28.09	26.89	27.68	1490212
2015-11-25	27.48	28.62	26.03	28.01	1761611
2015-11-27	27.84	28.06	26.40	26.73	1489351
2015-11-30	26.00	28.24	25.01	27.35	2301027
2015-12-01	27.28	28.63	26.32	27.06	1490693
2015-12-02	26.04	26.82	24.66	24.77	2841615
2015-12-03	24.95	25.35	23.57	23.69	1902191
2015-12-04	23.14	23.66	21.60	21.74	4185957
2015-12-07	22.64	22.64	18.23	18.37	4476493
2015-12-08	17.91	18.47	17.00	17.63	4749872
2015-12-09	18.21	20.05	18.15	19.43	3067578
2015-12-10	18.85	19.22	18.51	18.71	1977685
2015-12-11	18.30	18.50	17.45	18.00	2439064
2015-12-14	17.73	17.90	16.57	16.92	2733672
2015-12-15	16.92	17.18	16.12	16.60	2490110
2015-12-16	16.42	16.72	16.08	16.47	2485750
2015-12-17	16.40	16.40	13.92	14.11	6012252
2015-12-18	14.65	15.23	13.97	14.12	3207266
2015-12-21	14.12	14.51	13.50	14.32	2664259
2015-12-22	14.32	14.87	14.00	14.60	1809948
2015-12-23	14.83	16.13	14.66	15.81	2924516
2015-12-24	15.76	16.43	15.62	16.05	1029168
2015-12-28	15.96	16.24	15.09	15.24	1537284
2015-12-29	15.45	15.68	15.20	15.48	2094130
2015-12-30	15.16	15.88	15.15	15.34	1786999
2015-12-31	15.14	15.97	15.04	15.79	1622788
2016-01-04	15.77	17.16	15.64	17.07	2471778
2016-01-05	17.00	17.00	16.28	16.71	1762345
2016-01-06	16.25	16.77	15.84	16.01	1784379
2016-01-07	15.59	16.03	15.06	15.13	1783827
2016-01-08	15.47	16.25	15.06	15.91	1490615
2016-01-11	16.02	16.12	15.06	15.43	1987468
2016-01-12	15.74	15.94	14.19	14.56	2013118
2016-01-13	14.71	14.97	13.08	13.59	1959470
2016-01-14	13.74	14.66	13.16	14.44	1238443
2016-01-15	13.55	14.08	13.03	13.56	1701401
2016-01-19	13.80	13.80	12.19	12.39	1942793
2016-01-20	11.97	12.23	9.42	10.04	4512468
2016-01-21	10.02	12.04	10.02	11.94	3067332
2016-01-22	12.50	18.20	12.50	17.99	15988766
2016-01-25	17.14	20.74	16.59	17.50	9380632
2016-01-26	17.70	18.23	16.52	17.60	3974110
2016-01-27	17.55	19.35	16.99	18.58	3196310
2016-01-28	19.36	20.33	18.03	18.44	2437159
2016-01-29	18.50	19.02	17.60	18.62	2094109
2016-02-01	18.37	18.37	17.58	18.12	1585152
2016-02-02	17.68	17.78	16.57	16.92	1791657
2016-02-03	17.33	17.60	15.56	17.59	1792716
2016-02-04	17.68	18.63	17.14	18.04	1847224
2016-02-05	17.79	18.36	17.30	17.54	1160212
2016-02-08	17.25	17.25	15.34	15.93	1691698
2016-02-09	15.45	15.71	13.63	14.50	3225793
2016-02-10	14.63	15.08	13.89	14.60	1654012
2016-02-11	14.02	14.93	13.56	14.77	2222277
2016-02-12	15.06	15.80	14.48	15.62	1900010
2016-02-16	15.86	16.07	15.02	15.75	1519911
2016-02-17	15.87	17.10	15.87	16.61	1543136
2016-02-18	16.81	17.21	15.70	16.06	1010684
2016-02-19	15.64	15.92	14.94	15.75	1174187
2016-02-22	16.14	17.06	16.14	16.96	1484690
2016-02-23	16.77	17.67	16.05	16.15	998549
2016-02-24	16.32	16.64	14.91	16.55	2013798
2016-02-25	16.39	16.62	15.42	16.15	1117902
2016-02-26	16.64	18.59	16.51	17.29	2211493
2016-02-29	17.25	19.15	15.62	18.33	3997681
2016-03-01	18.71	18.71	18.71	18.71	100
2016-03-02	18.71	18.75	17.50	18.40	2001141
2016-03-03	18.47	18.75	17.73	18.19	1798259
2016-03-04	18.88	21.19	18.30	19.93	2800
2016-03-07	20.05	21.53	19.87	20.57	1965420
2016-03-08	20.24	20.27	17.57	17.65	2872215
2016-03-09	18.23	19.20	17.59	17.78	300
2016-03-10	18.89	19.05	17.36	17.81	1731604
2016-03-11	18.12	19.73	18.07	19.46	1714238
2016-03-14	19.10	19.26	18.50	18.84	1164423
2016-03-15	18.37	18.84	17.53	18.77	1340672
2016-03-16	18.82	19.66	18.60	19.60	1206008
2016-03-17	19.83	20.96	19.39	20.53	1921001
2016-03-18	20.75	21.48	20.04	20.23	1796556
2016-03-21	20.02	20.28	19.15	19.99	1266521
2016-03-22	19.59	20.92	19.59	20.41	1173544
2016-03-23	20.12	20.36	18.51	18.65	1375201
2016-03-24	18.04	18.63	17.18	18.44	1429289
2016-03-28	18.45	18.67	17.24	17.84	445418
2016-03-29	17.72	18.16	16.77	17.93	1446809
2016-03-30	18.20	18.48	17.54	17.88	1106359
2016-03-31	18.00	18.18	17.55	17.88	1297077
2016-04-01	17.43	17.93	17.03	17.43	1352959
2016-04-04	17.45	17.60	16.77	17.11	1380012
2016-04-05	16.91	17.41	16.68	16.98	1639762
2016-04-06	17.11	17.85	17.02	17.55	979520
2016-04-07	17.23	17.80	16.86	17.25	987781
2016-04-08	17.42	18.00	17.37	17.60	1323537
2016-04-11	17.87	18.59	17.67	17.85	1283440
2016-04-12	17.99	19.32	17.79	19.30	1719955
2016-04-13	19.38	20.86	19.20	20.33	2027916
2016-04-14	20.41	20.63	19.79	20.52	1462861
2016-04-15	20.40	20.40	19.42	19.50	1152181
2016-04-18	18.89	19.99	18.50	19.45	1191426
2016-04-19	19.64	21.88	19.64	21.73	3273855
2016-04-20	21.55	23.51	21.23	23.30	2809416
2016-04-21	23.38	23.77	22.40	22.83	1907827
2016-04-22	23.90	24.67	23.24	23.64	2106250
2016-04-25	23.64	23.90	21.52	21.77	1705755
2016-04-26	21.88	22.25	21.21	21.85	2296478
2016-04-27	21.98	22.63	21.03	21.41	1603212
2016-04-28	21.33	22.50	21.13	21.60	1442121
2016-04-29	18.16	18.48	15.38	16.58	12516313
2016-05-02	16.61	17.34	16.52	17.08	3019374
2016-05-03	16.66	16.91	16.18	16.55	2144537
2016-05-04	16.36	16.96	15.80	16.27	2316778
2016-05-05	16.79	16.95	15.56	15.65	1973478
2016-05-06	15.62	16.72	15.36	16.23	1314620
2016-05-09	17.02	17.33	16.25	17.21	2039339
2016-05-10	17.29	18.83	16.73	18.35	2015925
2016-05-11	18.15	18.80	17.45	18.04	1855567
2016-05-12	18.37	18.67	17.47	17.61	1122876
2016-05-13	17.47	17.68	16.99	17.26	1078319
2016-05-16	17.59	18.24	17.18	17.32	1240457
2016-05-17	17.38	18.02	17.05	17.55	1451088
2016-05-18	17.40	17.79	16.72	16.83	1178125
2016-05-19	16.66	17.31	16.17	17.20	1325472
2016-05-20	17.20	17.48	16.76	17.35	1357505
2016-05-23	17.05	17.40	16.92	16.96	1390776
2016-05-24	16.97	17.31	16.58	17.07	1191283
2016-05-25	17.31	18.36	17.03	17.96	1741541
2016-05-26	17.60	18.27	17.25	17.58	1216705
2016-05-27	17.38	17.77	17.03	17.59	887953
2016-05-31	17.18	18.49	17.14	17.40	1515127
2016-06-01	17.79	17.79	16.38	16.71	1888934
2016-06-02	16.47	16.64	16.09	16.46	1074809
2016-06-03	16.37	16.65	16.02	16.07	1505804
2016-06-06	16.36	17.19	16.15	17.01	1287018
2016-06-07	17.16	17.79	16.85	17.54	1302315
2016-06-08	17.86	18.62	17.74	18.54	1691225
2016-06-09	18.30	18.42	17.70	18.30	1328431
2016-06-10	18.05	18.05	16.65	16.99	1836594
2016-06-13	16.74	17.06	15.82	15.98	2089984
2016-06-14	15.82	16.25	15.22	15.88	2317252
2016-06-15	15.76	16.00	15.34	15.68	1675850
2016-06-16	15.39	15.39	14.53	15.08	2533925
2016-06-17	15.19	16.11	15.07	15.87	1915875
2016-06-20	16.68	17.92	16.53	16.88	2594837
2016-06-21	16.77	16.81	15.87	16.52	1444153
2016-06-22	16.54	17.02	16.45	16.89	1563223
2016-06-23	17.28	17.85	17.08	17.81	1331216
2016-06-24	16.52	17.11	16.25	16.80	10067235
2016-06-27	16.42	16.47	14.32	14.56	2621926
2016-06-28	15.21	15.55	14.51	15.18	2663565
2016-06-29	15.43	16.64	15.13	16.33	1715943
2016-06-30	15.99	16.00	15.09	15.50	2262997
2016-07-01	16.03	16.90	15.76	16.76	2162835
2016-07-05	15.93	16.38	15.02	15.58	1916736
2016-07-06	15.43	15.80	15.12	15.62	2998976
2016-07-07	15.93	16.31	14.96	15.22	1591102
2016-07-08	15.39	16.15	15.39	15.92	1721694
2016-07-11	16.17	16.68	15.95	16.54	1595957
2016-07-12	17.00	17.96	16.83	17.38	3128237
2016-07-13	17.63	17.63	16.33	16.89	1952856
2016-07-14	17.30	17.44	16.63	16.74	1295960
2016-07-15	16.80	17.27	16.62	16.71	1223494
2016-07-18	16.47	16.88	15.95	16.49	1226077
2016-07-19	16.46	16.46	15.60	15.68	1156133
2016-07-20	15.56	16.05	15.09	16.03	1987263
2016-07-21	16.03	16.87	15.95	16.16	1816229
2016-07-22	16.20	16.68	15.92	16.29	1192335
2016-07-25	18.52	18.88	17.23	17.41	6524114
2016-07-26	17.15	17.80	17.04	17.68	2099822
2016-07-27	17.68	18.52	17.12	17.64	2101362
2016-07-28	17.59	17.90	16.82	16.82	1974490
2016-07-29	16.65	17.07	16.53	16.96	1008384
2016-08-01	17.56	17.72	16.33	16.50	2764410
2016-08-02	16.55	17.42	16.01	16.55	1866478
2016-08-03	16.47	17.88	16.21	17.79	1936057
2016-08-04	17.71	18.15	17.58	17.93	1520483
2016-08-05	18.07	18.53	17.73	18.35	1101542
2016-08-08	18.39	19.24	18.35	18.96	1920134
2016-08-09	19.11	19.23	18.45	18.72	1340930
2016-08-10	18.89	19.07	18.56	18.62	1099541
2016-08-11	18.91	19.32	18.50	19.04	1120775
2016-08-12	19.26	19.45	18.93	19.03	807113
2016-08-15	19.37	20.15	19.24	19.89	1160363
2016-08-16	19.82	20.09	19.51	19.94	995111
2016-08-17	19.83	20.00	19.28	19.88	901161
2016-08-18	20.03	20.94	19.85	20.63	1422476
2016-08-19	20.63	20.63	20.10	20.31	709056
2016-08-22	19.92	20.06	19.45	20.04	1169768
2016-08-23	19.88	20.80	19.77	20.61	1802868
2016-08-24	20.51	21.25	20.07	20.12	1897142
2016-08-25	20.12	20.65	20.04	20.32	1053853
2016-08-26	20.34	20.64	19.95	20.18	948503
2016-08-29	20.07	20.48	19.81	20.36	1852956
2016-08-30	20.45	20.83	20.20	20.25	1712793
2016-08-31	18.63	21.67	18.63	20.83	3042552
2016-09-01	20.51	21.00	20.00	20.36	1856975
2016-09-02	20.55	21.95	20.41	21.60	1687908
2016-09-06	21.79	22.16	21.50	21.89	1191989
2016-09-07	21.92	22.31	21.71	22.02	1699853
2016-09-08	22.25	22.89	22.01	22.78	2231163
2016-09-09	22.50	22.65	21.51	21.59	1578900
2016-09-12	21.40	22.05	20.85	21.84	1634110
2016-09-13	21.32	21.61	20.61	21.00	1300793
2016-09-14	20.83	21.56	20.70	20.95	884412
2016-09-15	20.98	21.56	20.72	21.33	1504026
2016-09-16	21.17	21.82	20.90	21.36	1143784
2016-09-19	21.62	21.95	21.19	21.51	1021205
2016-09-20	21.55	21.86	21.14	21.29	629301
2016-09-21	21.60	21.95	21.19	21.49	1497032
2016-09-22	21.76	21.89	21.03	21.33	1198601
2016-09-23	21.30	21.64	20.27	20.38	1774630
2016-09-26	20.48	20.97	20.20	20.26	1176136
2016-09-27	20.16	20.52	19.85	20.40	804185
2016-09-28	20.57	21.60	20.42	21.58	2578146
2016-09-29	21.51	21.86	20.85	20.93	1520297
2016-09-30	21.27	21.43	20.72	21.20	1403506
2016-10-03	21.42	21.74	21.30	21.38	1224436
2016-10-04	21.43	21.66	20.69	21.14	841961
2016-10-05	21.46	22.65	21.46	22.09	1377109
2016-10-06	22.11	22.83	22.00	22.52	1132838
2016-10-07	22.60	22.69	22.22	22.39	851486
2016-10-10	22.76	23.09	22.71	22.94	613162
2016-10-11	22.76	22.97	22.25	22.77	1003543
2016-10-12	22.60	22.77	22.01	22.15	981875
2016-10-13	21.88	22.00	21.34	21.66	1021157
2016-10-14	22.04	22.60	21.60	22.45	823184
2016-10-17	23.42	24.36	22.76	22.85	3138492
2016-10-18	23.00	23.97	22.79	23.62	1702235
2016-10-19	24.06	24.74	23.66	24.48	1390087
2016-10-20	24.27	24.49	23.92	23.96	1277780
2016-10-21	23.71	24.35	23.71	24.00	922729
2016-10-24	24.11	24.71	23.61	24.03	948726
2016-10-25	23.98	24.10	23.34	23.50	768183
2016-10-26	23.23	23.63	22.80	23.14	945770
2016-10-27	23.35	23.80	23.05	23.56	867552
2016-10-28	23.40	23.49	22.24	22.61	799201
2016-10-31	22.39	22.41	21.75	21.89	1647125
2016-11-01	22.22	22.33	20.80	21.03	1442827
2016-11-02	20.66	20.85	20.22	20.59	1378112
2016-11-03	20.64	21.04	20.29	20.77	984015
2016-11-04	20.75	21.49	20.52	20.97	1142550
2016-11-07	21.45	21.83	21.26	21.53	909719
2016-11-08	21.26	21.95	21.07	21.77	611547
2016-11-09	21.60	22.47	21.16	22.21	1351148
2016-11-10	24.26	24.84	23.51	24.06	2877078
2016-11-11	23.74	24.61	23.38	24.50	1480898
2016-11-14	24.50	24.67	23.70	23.79	1288956
2016-11-15	24.81	25.78	23.89	25.31	5707860
2016-11-16	25.18	26.28	24.90	25.65	1855016
2016-11-17	25.94	26.49	24.80	24.92	1515645
2016-11-18	24.96	25.47	24.73	25.02	1181251
2016-11-21	25.34	25.71	24.84	25.10	1381066
2016-11-22	25.20	25.37	24.55	25.05	1073569
2016-11-23	25.02	25.75	24.85	25.52	1088213
2016-11-25	25.40	25.40	24.03	24.50	1145356
2016-11-28	24.60	24.60	23.00	23.17	2306482
2016-11-29	22.86	22.91	21.62	21.77	3833721
2016-11-30	24.07	25.26	23.50	24.40	4054660
2016-12-01	25.27	25.45	23.03	23.47	2769197
2016-12-02	23.29	24.24	23.29	23.96	1332970
2016-12-05	24.08	24.75	23.96	24.00	1469833
2016-12-06	23.75	23.98	23.43	23.78	1127748
2016-12-07	23.79	24.00	23.42	23.70	1459986
2016-12-08	23.78	24.14	23.50	23.99	1456602
2016-12-09	24.21	24.49	23.77	23.81	1714903
2016-12-12	24.35	24.74	23.77	23.90	1880645
2016-12-13	24.11	24.33	23.95	24.16	1295896
2016-12-14	23.87	23.87	23.10	23.14	1424184
2016-12-15	23.17	23.78	22.72	23.37	1451702
2016-12-16	23.62	24.07	23.45	23.62	1920014
2016-12-19	23.38	23.79	22.99	23.09	1086432
2016-12-20	23.29	23.94	23.15	23.75	1070668
2016-12-21	23.81	24.02	23.65	23.76	670795
2016-12-22	23.75	24.04	23.29	23.30	851769
2016-12-23	23.26	23.35	22.87	23.10	924856
2016-12-27	23.14	23.36	22.94	23.02	940392
2016-12-28	23.19	23.83	23.03	23.52	929205
2016-12-29	23.24	23.69	23.24	23.35	701690
2016-12-30	22.91	23.46	22.87	22.94	1010380
2017-01-03	23.37	24.40	23.33	23.64	1502369
2017-01-04	23.73	24.27	23.44	24.25	853080
2017-01-05	24.51	25.20	24.24	24.49	1320260
2017-01-06	24.59	25.09	24.32	24.84	1090895
2017-01-09	24.56	24.93	24.25	24.38	857503
2017-01-10	24.39	24.64	24.16	24.28	610395
2017-01-11	24.41	25.27	24.25	25.15	1058865
2017-01-12	25.40	25.40	24.60	24.82	510180
2017-01-13	24.90	25.69	24.85	25.55	1482990
2017-01-17	25.61	25.64	25.09	25.37	948873
2017-01-18	25.12	25.56	25.05	25.49	976375
2017-01-19	25.57	26.30	25.43	25.66	905449
2017-01-20	25.92	27.21	25.90	26.77	2494668
2017-01-23	26.56	26.74	26.11	26.46	1350523
2017-01-24	26.60	27.32	26.40	26.93	1098623
2017-01-25	27.05	27.78	26.66	27.63	5150715
2017-01-26	27.82	28.42	26.72	27.83	2700681
2017-01-27	27.14	27.71	27.00	27.16	3052822
2017-01-30	27.00	27.02	25.61	25.77	2035311
2017-01-31	25.91	26.07	25.14	25.86	1195276
2017-02-01	26.30	26.81	26.20	26.72	1096770
2017-02-02	26.73	26.73	26.14	26.44	738921
2017-02-03	26.53	27.39	26.44	27.26	1090209
2017-02-06	27.40	27.43	26.56	26.67	807867
2017-02-07	26.48	26.92	25.75	26.38	1183858
2017-02-08	26.12	26.93	25.74	26.44	1016309
2017-02-09	26.64	27.79	26.59	27.15	1513693
2017-02-10	27.54	28.57	27.54	28.48	1598754
2017-02-13	28.40	28.64	27.76	27.92	917658
2017-02-14	26.70	28.15	26.70	28.03	7439106
2017-02-15	27.92	27.95	27.11	27.30	1967782
2017-02-16	27.30	27.50	26.59	26.75	1379932
2017-02-17	26.48	26.90	26.27	26.57	1388854
2017-02-21	27.06	27.95	26.99	27.17	2289288
2017-02-22	26.87	26.90	26.30	26.34	916935
2017-02-23	26.77	27.32	26.71	27.20	1938947
2017-02-24	26.65	26.84	26.21	26.27	1465853
2017-02-27	26.17	26.94	26.12	26.90	1631173
2017-02-28	26.05	27.94	26.04	27.31	2452915
2017-03-01	27.62	28.36	27.40	28.16	1785123
2017-03-02	27.99	28.14	27.04	27.05	1461282
2017-03-03	27.09	27.84	26.99	27.79	1078739
2017-03-06	27.44	28.35	27.23	28.27	1178924
2017-03-07	28.18	28.84	28.03	28.77	1833001
2017-03-08	28.56	29.18	27.66	27.67	1706557
2017-03-09	27.35	27.64	26.64	27.31	1253672
2017-03-10	27.66	27.77	27.05	27.38	891513
2017-03-13	27.46	27.88	27.26	27.34	604135
2017-03-14	27.01	27.07	26.12	26.43	1072517
2017-03-15	26.72	27.07	26.42	26.98	870589
2017-03-16	27.13	27.34	26.59	26.97	726716
2017-03-17	27.06	28.10	27.06	27.22	1482293
2017-03-20	27.12	27.77	27.04	27.66	776556
2017-03-21	27.83	28.12	26.84	27.16	941722
2017-03-22	26.86	27.16	26.37	26.53	1166543
2017-03-23	26.43	27.44	26.39	27.17	796796
2017-03-24	27.23	27.68	27.12	27.26	481166
2017-03-27	26.69	27.02	26.26	26.83	1485649
2017-03-28	26.89	27.63	26.74	27.56	1202698
2017-03-29	27.57	28.60	27.56	28.23	1964749
2017-03-30	28.47	28.64	27.90	28.26	1325835
2017-03-31	27.97	28.19	27.54	27.93	1281882
2017-04-03	27.95	28.28	27.57	27.79	867239
2017-04-04	27.81	28.06	27.47	27.84	602638
2017-04-05	28.02	28.50	27.04	27.05	864922
2017-04-06	27.28	27.76	27.12	27.55	655707
2017-04-07	27.66	27.83	27.37	27.44	505355
2017-04-10	27.69	28.43	27.56	28.28	682225
2017-04-11	28.30	28.48	28.05	28.20	626448
2017-04-12	28.18	28.34	27.35	27.56	1250296
2017-04-13	27.54	27.75	26.63	26.67	737724
2017-04-17	26.75	26.89	26.12	26.70	1043455
2017-04-18	26.40	26.97	26.11	26.88	863965
2017-04-19	26.93	27.30	25.89	26.05	1303193
2017-04-20	26.09	26.53	25.85	25.90	1132721
2017-04-21	25.59	26.01	25.42	25.73	629626
2017-04-24	25.99	26.57	25.74	26.36	1159229
2017-04-25	26.32	26.81	26.13	26.72	526143
2017-04-26	26.47	27.15	26.18	26.27	1194101
2017-04-27	26.05	26.10	25.25	25.83	1169369
2017-04-28	26.03	26.03	25.50	25.51	552653
2017-05-01	25.48	25.71	25.13	25.47	700094
2017-05-02	25.97	26.73	25.97	26.32	922019
2017-05-03	26.18	26.31	25.76	26.03	727194
2017-05-04	25.71	25.83	24.99	25.37	1293292
2017-05-05	25.30	26.00	25.26	25.74	1301537
2017-05-08	25.67	26.74	25.61	26.68	953581
2017-05-09	26.68	26.89	26.09	26.47	1179171
2017-05-10	26.71	27.29	26.69	26.96	703517
2017-05-11	27.07	27.17	26.50	26.85	1360111
2017-05-12	26.91	27.38	26.80	27.27	665628
2017-05-15	27.76	28.35	27.71	27.94	738374
2017-05-16	28.04	28.23	27.60	27.76	1078071
2017-05-17	27.50	27.73	26.51	26.54	1029338
2017-05-18	26.35	27.00	25.95	26.66	635673
2017-05-19	26.96	27.84	26.94	27.75	820719
2017-05-22	28.02	28.23	27.67	27.91	613924
2017-05-23	27.97	27.97	27.41	27.57	679643
2017-05-24	27.48	27.58	27.01	27.49	1196306
2017-05-25	27.23	27.92	26.65	26.75	591855
2017-05-26	26.54	26.75	26.24	26.60	621921
2017-05-30	26.30	26.85	25.02	25.23	1698814
2017-05-31	24.88	25.19	22.52	23.27	5823702
2017-06-01	23.51	24.22	23.16	23.56	2173494
2017-06-02	23.21	23.46	22.39	22.51	2159341
2017-06-05	22.33	22.97	22.08	22.53	1293471
2017-06-06	22.43	22.79	22.04	22.65	2609559
2017-06-07	22.55	22.62	21.45	21.66	2251279
2017-06-08	21.61	21.92	21.14	21.43	1511719
2017-06-09	21.54	22.80	21.02	22.71	1713874
2017-06-12	23.07	23.45	22.48	22.74	1084890
2017-06-13	22.82	23.01	22.33	22.81	648803
2017-06-14	22.62	22.64	21.61	21.67	1771356
2017-06-15	21.23	21.88	20.60	20.71	1444784
2017-06-16	20.71	21.60	20.49	21.57	1474140
2017-06-19	21.55	21.88	20.99	21.24	1077213
2017-06-20	20.81	20.96	20.23	20.55	1456982
2017-06-21	22.61	22.87	21.19	21.76	3054355
2017-06-22	21.54	22.27	21.54	21.70	1180143
2017-06-23	21.80	22.42	21.69	22.06	1752518
2017-06-26	22.19	22.22	21.52	21.89	816120
2017-06-27	22.01	22.50	21.77	21.85	797778
2017-06-28	21.98	22.59	21.98	22.43	1410895
2017-06-29	22.60	22.93	22.28	22.50	767871
2017-06-30	22.70	22.92	22.21	22.25	1334039
2017-07-03	22.39	23.26	22.39	23.14	1015826
2017-07-05	23.17	23.83	22.73	23.12	1875427
2017-07-06	23.30	23.63	22.91	23.18	1238891
2017-07-07	23.07	23.41	22.28	22.46	1254859
2017-07-10	22.31	22.62	22.06	22.44	901526
2017-07-11	22.51	22.55	22.06	22.37	766235
2017-07-12	22.66	23.13	22.51	22.61	575456
2017-07-13	22.64	23.06	22.47	23.02	680396
2017-07-14	23.13	23.39	23.04	23.29	562906
2017-07-17	23.30	23.64	23.03	23.13	442560
2017-07-18	23.23	23.38	22.90	23.12	427102
2017-07-19	23.19	23.90	23.16	23.76	1014726
2017-07-20	23.92	23.97	23.14	23.64	851706
2017-07-21	23.83	23.83	23.04	23.14	713133
2017-07-24	23.29	23.55	23.09	23.30	410603
2017-07-25	23.58	24.20	23.58	23.78	903912
2017-07-26	23.99	23.99	23.30	23.53	556710
2017-07-27	23.61	23.75	23.30	23.60	371128
2017-07-28	23.52	23.85	23.36	23.67	542208
2017-07-31	23.82	24.03	23.41	23.81	752493
2017-08-01	23.75	23.86	23.38	23.70	483056
2017-08-02	23.58	23.73	23.19	23.53	511068
2017-08-03	23.61	23.75	22.16	22.20	1250176
2017-08-04	22.25	22.65	21.96	22.45	1031413
2017-08-07	22.34	22.34	21.55	21.79	785199
2017-08-08	21.61	22.37	21.16	21.23	918684
2017-08-09	21.24	21.57	20.73	21.41	1329786
2017-08-10	21.58	21.59	20.49	20.58	1314492
2017-08-11	20.50	20.74	19.94	20.26	1124030
2017-08-14	20.34	20.76	19.98	20.62	967657
2017-08-15	20.47	20.55	20.13	20.50	455227
2017-08-16	20.50	21.00	20.37	20.45	1057002
2017-08-17	20.38	20.95	20.17	20.61	1060486
2017-08-18	20.46	20.60	20.10	20.38	599141
2017-08-21	20.35	20.81	20.27	20.40	742303
2017-08-22	20.59	21.31	20.50	21.19	1395030
2017-08-23	21.02	21.65	20.88	21.47	1220166
2017-08-24	21.43	21.52	21.11	21.31	578924
2017-08-25	21.40	21.74	21.23	21.52	560828
2017-08-28	21.57	21.80	21.21	21.35	758385
2017-08-29	21.17	21.61	20.91	21.54	693290
2017-08-30	21.60	21.60	20.56	20.97	1052901
2017-08-31	20.94	21.84	20.91	21.68	1169076
2017-09-01	21.76	21.76	21.14	21.45	944081
2017-09-05	21.60	21.73	20.64	21.03	984313
2017-09-06	21.27	21.38	20.70	20.73	972767
2017-09-07	20.71	21.47	20.06	21.41	1662789
2017-09-08	21.34	21.39	20.53	20.82	1016267
2017-09-11	21.06	21.28	20.66	20.89	610408
2017-09-12	20.86	21.17	20.71	20.84	569371
2017-09-13	20.76	21.32	20.76	21.11	952427
2017-09-14	21.16	21.68	20.94	21.07	1160187
2017-09-15	21.14	21.59	20.92	21.45	1521142
2017-09-18	21.46	21.94	21.03	21.04	966559
2017-09-19	21.04	21.12	20.03	20.49	1960989
2017-09-20	20.59	21.19	20.28	21.15	1282859
2017-09-21	21.23	22.00	21.11	21.34	1354798
2017-09-22	21.29	21.68	21.19	21.60	888554
2017-09-25	21.77	22.16	21.51	21.98	1166640
2017-09-26	21.92	22.66	21.84	22.26	1474032
2017-09-27	22.49	22.64	22.15	22.45	1166472
2017-09-28	22.50	22.75	21.99	22.72	1197793
2017-09-29	22.82	22.94	22.38	22.61	790122
2017-10-02	22.26	23.00	22.07	22.98	1150886
2017-10-03	23.01	23.24	22.76	22.85	904249
2017-10-04	22.79	23.06	22.42	22.55	571900
2017-10-05	22.58	22.98	22.25	22.74	767956
2017-10-06	22.44	22.64	22.33	22.51	472061
2017-10-09	22.53	22.64	21.75	21.77	1082258
2017-10-10	22.00	22.29	21.80	22.01	825149
2017-10-11	22.14	22.28	21.96	22.19	547274
2017-10-12	22.14	22.76	22.03	22.55	1319085
2017-10-13	22.82	22.99	22.44	22.49	697186
2017-10-16	22.68	23.00	22.37	22.39	966798
2017-10-17	22.28	22.59	21.88	21.95	648376
2017-10-18	21.96	22.15	21.21	21.72	1498077
2017-10-19	21.46	21.66	21.25	21.44	738260
2017-10-20	21.56	21.85	21.22	21.28	938175
2017-10-23	21.30	21.53	20.73	20.74	1104840
2017-10-24	20.78	20.87	20.34	20.39	1531503
2017-10-25	20.25	20.38	19.58	19.89	1616623
2017-10-26	19.96	20.13	19.36	19.50	1582229
2017-10-27	19.41	20.23	19.32	19.84	1382103
2017-10-30	20.04	21.41	19.96	20.98	2183534
2017-10-31	20.86	21.24	20.43	21.13	1386904
2017-11-01	21.50	22.02	21.06	21.71	1271864
2017-11-02	21.67	22.11	21.34	21.66	940257
2017-11-03	21.72	22.28	21.37	22.20	1459694
2017-11-06	22.30	22.93	22.12	22.83	1575442
2017-11-07	23.10	23.54	22.87	23.42	1672919
2017-11-08	23.42	23.46	22.78	23.20	1224861
2017-11-09	22.97	24.03	22.97	23.69	1191720
2017-11-10	23.81	24.31	23.53	23.85	692979
2017-11-13	23.84	23.91	23.50	23.73	811468
2017-11-14	23.71	23.77	22.96	23.25	1199962
2017-11-15	22.95	23.13	22.45	22.77	1424791
2017-11-16	22.80	23.18	22.61	22.96	508954
2017-11-17	23.00	23.75	23.00	23.70	1148394
2017-11-20	23.62	23.76	23.20	23.75	725129
2017-11-21	23.94	24.48	23.46	23.75	939597
2017-11-22	23.91	24.64	23.87	24.47	1090027
2017-11-24	24.79	25.23	24.36	24.41	532535
2017-11-27	24.31	24.56	23.89	24.25	1313643
2017-11-28	24.24	25.32	24.08	25.17	1560274
2017-11-29	25.26	25.68	24.84	25.27	1823722
2017-11-30	25.55	26.46	24.32	24.71	2683493
2017-12-01	24.78	25.08	23.80	24.16	1580771
2017-12-04	24.37	24.62	24.16	24.19	732685
2017-12-05	24.18	24.53	23.89	24.05	747733
2017-12-06	24.03	24.59	23.62	24.21	1073102
2017-12-07	24.17	24.65	24.12	24.61	720980
2017-12-08	25.04	25.25	24.70	25.17	916078
2017-12-11	25.22	25.97	24.88	25.92	1572382
2017-12-12	26.02	26.61	25.93	26.31	1873902
2017-12-13	26.32	26.67	25.52	26.46	1632304
2017-12-14	26.46	26.94	26.21	26.50	1633314
2017-12-15	27.37	28.03	27.02	27.68	4293981
2017-12-18	28.48	29.36	27.61	28.83	2965815
2017-12-19	29.13	29.28	28.61	28.81	1746225
2017-12-20	28.94	29.68	28.65	29.12	1888061
2017-12-21	29.10	29.86	29.04	29.38	1672642
2017-12-22	29.50	29.50	28.88	29.23	1381723
2017-12-26	29.24	30.06	29.03	29.85	820792
2017-12-27	30.00	30.16	29.70	29.95	727712
2017-12-28	30.08	30.20	29.44	29.84	785905
2017-12-29	30.08	30.08	29.54	29.81	854554
2018-01-02	30.15	31.19	29.82	30.94	1673017
2018-01-03	31.27	31.64	30.71	30.99	3170823
2018-01-04	31.11	31.20	30.02	30.59	1935118
2018-01-05	30.42	30.72	29.40	29.78	1472745
2018-01-08	29.78	29.80	29.24	29.43	1051185
2018-01-09	29.40	29.49	28.76	29.28	881618
2018-01-10	29.20	29.37	28.54	28.63	1219546
2018-01-11	28.75	29.61	28.63	29.37	1530258
2018-01-12	29.39	29.89	29.25	29.73	682792
2018-01-16	29.80	29.90	28.27	28.37	1378142
2018-01-17	28.38	28.96	28.00	28.91	1128901
2018-01-18	28.68	28.95	28.43	28.68	715781
2018-01-19	28.54	29.32	28.50	29.27	1108410
2018-01-22	29.28	30.43	29.18	30.41	1293229
2018-01-23	30.33	30.78	29.79	29.99	1381466
2018-01-24	30.15	30.46	29.12	29.33	1220913
2018-01-25	29.44	29.44	28.58	28.74	1017793
2018-01-26	29.06	29.41	28.79	29.05	972104
2018-01-29	28.79	29.06	28.24	28.27	861946
2018-01-30	27.77	27.90	26.87	27.42	1986429
2018-01-31	27.65	27.84	26.95	27.29	857638
2018-02-01	27.31	27.99	27.26	27.91	895352
2018-02-02	27.29	27.69	26.82	26.91	1165126
2018-02-05	26.50	27.22	25.95	26.03	1360196
2018-02-06	25.37	27.35	25.35	27.18	1496088
2018-02-07	27.00	27.38	26.66	27.00	864426
2018-02-08	27.01	27.33	26.00	26.00	843655
2018-02-09	26.32	26.69	24.45	25.46	2872741
2018-02-12	25.83	27.63	25.78	27.26	1557103
2018-02-13	27.12	28.00	27.10	27.96	989015
2018-02-14	27.56	29.11	27.53	28.79	1138766
2018-02-15	29.08	29.31	28.41	28.77	1009098
2018-02-16	28.56	28.86	27.70	27.86	848165
2018-02-20	27.80	28.26	27.41	27.52	634883
2018-02-21	27.42	28.02	27.26	27.29	339261
2018-02-22	27.40	27.89	27.22	27.31	1060393
2018-02-23	27.47	27.92	27.47	27.87	509134
2018-02-26	28.16	28.31	27.54	27.68	630105
2018-02-27	27.62	27.97	27.20	27.27	1244128
2018-02-28	28.72	29.00	26.81	27.02	1563608
2018-03-01	27.09	27.56	26.59	26.94	1111033
2018-03-02	26.64	27.43	26.22	27.34	1569297
2018-03-05	27.18	28.52	27.13	28.33	895653
2018-03-06	28.57	28.92	28.21	28.26	655283
2018-03-07	27.97	28.35	27.60	27.89	819954
2018-03-08	27.86	27.98	27.52	27.88	775191
2018-03-09	28.11	29.21	27.77	29.10	1019943
2018-03-12	29.27	30.22	29.10	29.78	1428967
2018-03-13	29.82	29.94	29.38	29.48	578331
2018-03-14	29.52	29.58	28.99	29.07	616209
2018-03-15	29.13	29.39	27.98	28.43	913208
2018-03-16	28.44	28.94	28.04	28.57	1197418
2018-03-19	28.34	28.57	27.22	27.68	1594928
2018-03-20	27.87	28.04	27.15	27.35	1069739
2018-03-21	27.51	28.47	27.24	28.01	883246
2018-03-22	27.60	27.92	27.08	27.43	828151
2018-03-23	27.55	27.90	27.00	27.02	835319
2018-03-26	27.43	27.76	27.02	27.69	790545
2018-03-27	27.67	28.10	26.99	27.18	629130
2018-03-28	27.18	27.33	26.41	26.54	859128
2018-03-29	26.64	27.61	26.61	27.36	598006
2018-04-02	27.16	27.53	26.47	26.92	1169348
2018-04-03	27.21	27.84	26.52	27.79	749467
2018-04-04	27.21	27.76	27.15	27.48	911974
2018-04-05	27.72	28.81	27.72	28.77	853174
2018-04-06	28.43	28.98	27.74	28.05	1018474
2018-04-09	28.32	28.34	27.82	27.83	670947
2018-04-10	28.39	29.23	28.29	28.97	693409
2018-04-11	28.85	29.35	28.66	29.03	667424
2018-04-12	29.24	29.30	28.79	28.85	610772
2018-04-13	28.89	29.18	28.50	28.89	670873
2018-04-16	29.07	29.18	28.67	28.89	630740
2018-04-17	29.07	29.07	28.62	28.62	428791
2018-04-18	29.00	29.61	28.89	29.43	1348412
2018-04-19	29.79	31.55	29.21	30.89	3084281
2018-04-20	31.73	33.18	31.66	32.39	4308957
2018-04-23	32.59	32.63	31.58	31.74	1169020
2018-04-24	31.61	32.30	31.04	31.51	1177294
2018-04-25	31.51	32.30	31.01	32.20	857281
2018-04-26	32.19	33.20	32.00	32.39	1211505
2018-04-27	32.27	32.78	31.53	31.57	885742
2018-04-30	31.58	32.80	31.50	32.15	1111323
2018-05-01	32.01	32.72	31.86	32.62	683574
2018-05-02	32.58	33.40	32.11	33.00	965778
2018-05-03	33.20	33.42	32.50	32.96	721907
2018-05-04	32.92	33.96	32.68	33.60	1099775
2018-05-07	33.70	34.56	33.55	33.59	1027405
2018-05-08	33.62	34.51	33.29	34.44	1193297
2018-05-09	34.66	34.98	33.80	34.01	1302555
2018-05-10	34.05	34.32	33.10	33.24	665501
2018-05-11	33.24	33.60	33.06	33.33	667849
2018-05-14	33.57	33.91	33.21	33.38	596317
2018-05-15	33.29	33.75	32.89	33.73	694164
2018-05-16	33.84	33.99	33.32	33.60	626572
2018-05-17	33.57	34.11	33.40	33.98	850327
2018-05-18	34.10	34.31	33.77	34.26	740691
2018-05-21	34.52	34.94	34.24	34.74	791368
2018-05-22	34.86	35.54	34.46	34.55	1056663
2018-05-23	34.26	34.66	33.94	34.54	547199
2018-05-24	34.22	34.52	33.82	34.04	544008
2018-05-25	32.80	33.70	32.42	33.24	1161591
2018-05-29	32.90	33.74	32.90	33.45	1091457
2018-05-30	33.85	34.98	33.72	34.68	1899503
2018-05-31	29.58	30.04	25.05	25.98	16446471
2018-06-01	26.04	27.48	26.00	26.07	5702775
2018-06-04	26.01	27.17	25.89	27.11	3374069
2018-06-05	27.08	27.76	26.54	27.46	2014260
2018-06-06	27.56	27.80	27.01	27.14	1474278
2018-06-07	27.34	27.74	27.10	27.35	1062874
2018-06-08	27.19	27.36	26.83	27.10	941837
2018-06-11	26.96	27.31	26.49	27.17	911596
2018-06-12	27.25	27.86	27.21	27.34	865354
2018-06-13	27.20	27.47	26.78	27.02	864999
2018-06-14	27.08	28.12	27.01	27.91	1906840
2018-06-15	27.73	28.18	27.36	27.96	1685261
2018-06-18	27.92	28.26	27.63	27.95	1364631
2018-06-19	27.57	27.92	27.14	27.82	1048398
2018-06-20	28.07	28.19	27.37	28.00	1581390
2018-06-21	27.92	28.09	27.65	27.84	1044255
2018-06-22	28.49	29.17	28.01	28.60	1964078
2018-06-25	28.33	28.60	27.76	27.99	1044884
2018-06-26	27.98	28.48	27.51	28.42	982116
2018-06-27	28.77	29.89	28.77	29.35	2000889
2018-06-28	29.37	29.50	28.66	29.17	890632
2018-06-29	29.40	29.84	28.99	29.46	1181079
2018-07-02	29.17	29.72	28.82	29.69	771675
2018-07-03	29.98	30.38	29.62	29.74	1053292
2018-07-05	29.96	30.17	29.69	29.78	810599
2018-07-06	29.55	30.06	29.30	29.97	596634
2018-07-09	30.10	30.41	29.70	29.90	649412
2018-07-10	29.98	30.33	29.71	30.02	1100542
2018-07-11	29.98	29.98	28.76	28.95	1088960
2018-07-12	28.03	28.53	27.60	28.50	1384619
2018-07-13	28.57	28.72	27.87	28.02	749756
2018-07-16	27.86	27.94	26.84	26.96	1478803
2018-07-17	26.83	27.18	26.53	27.07	777816
2018-07-18	27.15	27.96	26.90	27.90	734869
2018-07-19	27.90	28.42	27.84	28.03	700759
2018-07-20	28.02	28.02	27.29	27.30	874245
2018-07-23	27.25	27.58	26.56	26.61	1098482
2018-07-24	26.70	27.06	26.58	26.59	1028673
2018-07-25	26.60	26.90	26.33	26.87	1056614
2018-07-26	27.33	27.33	26.12	26.49	1271215
2018-07-27	26.50	26.63	26.06	26.12	1029402
2018-07-30	26.25	26.42	25.83	26.00	1356814
2018-07-31	26.05	26.16	25.61	26.01	1270730
2018-08-01	25.85	26.00	25.33	25.81	977198
2018-08-02	25.68	25.93	25.56	25.90	855704
2018-08-03	25.98	26.31	24.87	25.68	2643037
2018-08-06	25.67	26.05	25.27	25.40	802542
2018-08-07	25.61	26.03	25.27	25.41	692074
2018-08-08	25.35	25.44	25.07	25.29	520504
2018-08-09	25.39	25.52	25.01	25.19	656247
2018-08-10	25.03	25.30	24.97	25.11	484671
2018-08-13	25.04	25.18	24.65	24.72	639992
2018-08-14	24.83	25.14	24.65	24.80	590783
2018-08-15	24.50	24.69	23.46	23.69	945607
2018-08-16	23.85	24.33	23.79	23.89	839371
2018-08-17	23.88	23.97	23.40	23.65	2435844
2018-08-20	23.69	24.49	23.66	24.38	2091559
2018-08-21	24.44	24.75	24.19	24.25	1310083
2018-08-22	24.45	25.36	24.42	25.20	2604782
2018-08-23	25.40	26.52	25.32	25.42	2629183
2018-08-24	25.75	26.55	25.62	25.82	2190906
2018-08-27	25.80	26.00	25.32	25.93	1419297
2018-08-28	26.04	26.60	25.85	26.52	1958409
2018-08-29	26.48	26.65	26.23	26.55	1326166
2018-08-30	26.45	26.50	25.61	25.74	1231920
2018-08-31	25.74	25.91	25.34	25.56	729801
2018-09-04	25.57	25.85	25.10	25.17	1033651
2018-09-05	24.92	25.42	24.71	25.37	1107190
2018-09-06	25.63	25.88	24.43	24.59	1013077
2018-09-07	24.36	25.23	24.15	25.20	1423851
2018-09-10	25.28	25.75	25.15	25.43	707674
2018-09-11	25.42	26.10	25.33	25.96	619535
2018-09-12	26.23	26.38	25.76	25.94	837199
2018-09-13	26.18	26.26	25.49	25.52	956982
2018-09-14	25.49	25.53	24.92	25.23	707959
2018-09-17	25.50	26.00	25.30	25.66	969745
2018-09-18	25.84	26.51	25.84	26.36	1584128
2018-09-19	26.42	27.36	26.30	27.18	1268881
2018-09-20	27.85	28.15	27.26	27.63	3061624
2018-09-21	27.93	28.45	27.57	28.32	1887399
2018-09-24	29.00	29.11	28.10	28.39	1607037
2018-09-25	28.66	28.93	28.37	28.40	1017471
2018-09-26	28.19	28.53	27.02	27.09	1397931
2018-09-27	27.25	27.55	26.91	27.24	913772
2018-09-28	27.02	28.11	27.02	27.80	962560
2018-10-01	27.84	28.45	27.62	28.31	1138337
2018-10-02	28.27	28.39	27.81	28.10	856750
2018-10-03	28.55	28.55	28.03	28.12	1002893
2018-10-04	28.69	28.69	27.31	27.53	1031459
2018-10-05	27.39	27.67	27.19	27.54	888011
2018-10-08	27.27	27.46	26.94	27.21	743313
2018-10-09	27.34	27.40	26.93	27.02	1040535
2018-10-10	27.01	27.17	25.70	25.74	1525407
2018-10-11	25.46	25.88	24.96	25.12	1748359
2018-10-12	25.53	26.19	25.18	25.79	1524795
2018-10-15	25.93	26.35	25.55	26.09	1024950
2018-10-16	26.30	27.78	26.26	27.56	1839485
2018-10-17	27.45	28.03	27.12	27.95	1953515
2018-10-18	28.25	28.80	27.49	27.52	2076653
2018-10-19	27.63	27.95	27.18	27.21	972431
2018-10-22	27.22	27.59	26.85	26.89	1209659
2018-10-23	26.59	27.04	26.06	26.60	1836266
2018-10-24	26.50	26.74	25.17	25.18	1695699
2018-10-25	25.54	26.08	25.35	25.75	2408636
2018-10-26	25.75	26.36	25.10	25.76	2141495
2018-10-29	26.00	26.43	25.16	25.45	1201187
2018-10-30	25.21	26.44	25.14	26.35	1475891
2018-10-31	26.73	27.71	26.63	26.78	1796806
2018-11-01	27.07	28.57	27.06	28.48	2772793
2018-11-02	28.83	29.14	28.26	28.70	2112426
2018-11-05	29.99	30.29	27.80	29.15	3547990
2018-11-06	29.03	29.79	28.82	29.72	1777821
2018-11-07	30.00	30.09	29.10	29.58	1510702
2018-11-08	29.53	29.93	29.09	29.14	948225
2018-11-09	28.64	28.94	27.70	28.36	1384711
2018-11-12	28.50	28.64	27.59	27.60	1273973
2018-11-13	27.50	27.85	26.37	26.48	1991299
2018-11-14	27.02	27.52	25.47	25.87	2040244
2018-11-15	25.83	26.47	25.67	26.12	1347672
2018-11-16	26.07	26.40	25.74	26.04	972870
2018-11-19	25.85	26.30	25.56	25.95	1140529
2018-11-20	25.45	25.50	23.51	23.53	2349358
2018-11-21	23.85	25.02	23.84	24.94	1241445
2018-11-23	23.90	24.25	23.64	23.81	902060
2018-11-26	24.11	24.68	23.87	24.62	1139440
2018-11-27	24.63	25.37	24.49	25.25	1186001
2018-11-28	25.39	26.82	25.39	26.64	1857158
2018-11-29	26.61	27.18	26.55	26.99	1110580
2018-11-30	26.81	27.08	26.44	26.64	1294025
2018-12-03	27.39	28.08	27.15	27.54	1832960
2018-12-04	27.53	27.69	26.33	26.42	1312355
2018-12-06	25.63	25.72	24.32	25.18	2194181
2018-12-07	25.79	26.09	24.57	24.89	1511444
2018-12-10	24.59	25.41	24.25	25.27	1187435
2018-12-11	25.80	25.84	25.08	25.29	965352
2018-12-12	25.77	25.83	25.17	25.19	763479
2018-12-13	25.13	25.25	24.16	24.60	1274603
2018-12-14	24.25	24.29	23.77	23.85	890866
2018-12-17	23.99	25.07	23.71	23.83	2029707
2018-12-18	24.04	24.14	22.19	22.19	3173775
2018-12-19	22.35	22.92	21.22	21.61	1725560
2018-12-20	21.26	21.57	20.49	21.36	2007114
2018-12-21	22.00	22.93	21.56	21.72	3910571
2018-12-24	21.44	21.80	21.13	21.42	688252
2018-12-26	21.50	22.79	21.04	22.76	1194362
2018-12-27	22.24	22.34	21.57	22.22	1382441
2018-12-28	22.37	22.50	21.45	21.63	913940
2018-12-31	21.83	21.87	21.26	21.76	894007
2019-01-02	21.27	22.76	21.03	22.64	862281
2019-01-03	22.53	23.05	22.18	22.46	956032
2019-01-04	22.97	23.51	22.80	23.22	827849
2019-01-07	23.40	23.94	23.09	23.71	875171
2019-01-08	23.99	24.54	23.92	24.37	1280856
2019-01-09	24.67	24.83	24.25	24.38	835832
2019-01-10	23.85	24.22	23.43	23.83	1100928
2019-01-11	23.56	23.65	22.96	23.06	1019762
2019-01-14	22.76	23.38	22.68	22.94	834951
2019-01-15	23.05	23.44	22.58	22.73	1491694
2019-01-16	22.69	22.90	22.30	22.51	1179810
2019-01-17	22.30	22.69	21.82	22.52	1310122
2019-01-18	22.64	23.39	22.62	23.14	808869
2019-01-22	22.91	22.95	21.89	21.99	1140337
2019-01-23	22.10	22.10	21.16	21.46	1828138
2019-01-24	21.37	21.63	21.06	21.56	838774
2019-01-25	21.79	21.86	21.50	21.71	752366
2019-01-28	21.29	21.55	20.81	21.33	1071623
2019-01-29	21.46	21.68	21.11	21.52	733175
2019-01-30	21.68	22.51	21.55	22.27	974660
2019-01-31	22.40	22.53	21.95	22.27	782602
2019-02-01	22.26	22.70	22.22	22.45	616400
2019-02-04	22.40	22.64	22.21	22.28	456651
2019-02-05	22.25	22.58	21.88	21.93	679910
2019-02-06	21.79	22.24	21.59	22.23	831957
2019-02-07	22.04	22.18	21.49	21.68	805393
2019-02-08	21.65	22.27	21.24	21.59	501505
2019-02-11	21.54	21.73	21.37	21.63	494024
2019-02-12	21.90	22.59	21.75	22.41	936590
2019-02-13	22.40	22.98	22.30	22.77	807245
2019-02-14	22.54	22.90	22.38	22.56	651712
2019-02-15	22.69	22.94	22.49	22.57	977302
2019-02-19	22.43	22.93	22.43	22.54	425657
2019-02-20	22.51	22.61	21.70	21.93	1196030
2019-02-21	21.82	22.09	21.72	21.85	498628
2019-02-22	22.00	22.15	21.70	21.78	462019
2019-02-25	21.80	22.03	21.44	21.99	698657
2019-02-26	22.78	23.27	21.72	21.76	2003689
2019-02-27	22.11	22.11	21.16	21.37	2368131
2019-02-28	21.35	21.45	20.46	20.64	2310748
2019-03-01	20.61	21.02	20.41	20.92	1206932
2019-03-04	21.09	22.14	21.09	21.55	1247008
2019-03-05	21.65	21.73	21.14	21.57	1015862
2019-03-06	21.56	21.57	20.72	20.81	1460361
2019-03-07	20.86	21.04	20.61	20.86	1151410
2019-03-08	20.59	20.82	20.10	20.60	1287843
2019-03-11	20.76	21.08	20.66	21.05	771934
2019-03-12	21.17	21.86	21.15	21.84	1056911
2019-03-13	21.76	21.84	21.57	21.73	832976
2019-03-14	21.75	21.87	21.54	21.58	806549
2019-03-15	21.54	21.95	21.25	21.81	2084370
2019-03-18	21.81	22.33	21.81	22.15	1078290
2019-03-19	22.37	22.43	21.84	21.91	715140
2019-03-20	21.87	22.49	21.70	22.33	1158649
2019-03-21	22.31	22.66	22.03	22.47	887574
2019-03-22	22.31	22.32	21.45	21.46	755376
2019-03-25	21.33	21.61	21.12	21.40	1062686
2019-03-26	21.80	21.96	21.39	21.64	661475
2019-03-27	21.53	21.84	21.19	21.47	646342
2019-03-28	21.33	21.74	20.76	20.88	1272207
2019-03-29	21.08	21.34	20.97	21.09	992021
2019-04-01	21.31	21.45	20.95	21.04	719897
2019-04-02	21.12	21.17	20.63	21.08	1145345
2019-04-03	21.24	21.33	20.49	20.52	845884
2019-04-04	20.52	20.61	20.11	20.57	1024691
2019-04-05	20.61	21.02	20.52	20.61	1111347
2019-04-08	20.83	20.99	20.60	20.61	552613
2019-04-09	20.52	20.70	20.12	20.17	818940
2019-04-10	20.19	21.13	20.13	21.07	1278974
2019-04-11	21.00	21.50	20.86	21.48	1441109
2019-04-12	21.78	21.97	21.00	21.10	1427093
2019-04-15	21.06	21.30	20.93	20.93	525995
2019-04-16	21.00	21.18	20.50	20.54	777027
2019-04-17	20.76	20.83	20.31	20.69	749760
2019-04-18	20.70	21.06	20.62	20.67	649541
2019-04-22	20.86	21.09	20.48	20.51	841585
2019-04-23	20.53	21.13	20.53	20.90	764195
2019-04-24	20.83	21.12	20.30	20.38	594335
2019-04-25	20.32	20.37	20.03	20.04	1145819
2019-04-26	20.00	20.23	19.21	19.27	1034038
2019-04-29	19.18	19.33	18.62	19.27	2325545
2019-04-30	19.49	19.72	19.26	19.54	697812
2019-05-01	19.49	20.09	19.15	19.25	1005790
2019-05-02	19.28	19.68	19.14	19.55	1213194
2019-05-03	19.75	20.40	19.71	20.36	703075
2019-05-06	19.90	20.09	19.37	19.41	654714
2019-05-07	19.12	19.32	18.89	19.13	633302
2019-05-08	19.19	19.46	19.14	19.20	527318
2019-05-09	19.04	19.13	18.37	18.68	972458
2019-05-10	18.68	19.23	18.52	19.13	733459
2019-05-13	18.94	19.08	18.60	18.82	895869
2019-05-14	18.91	19.12	18.73	18.94	766994
2019-05-15	18.75	19.05	18.69	18.89	785272
2019-05-16	18.98	19.56	18.98	19.42	1085763
2019-05-17	19.40	19.52	18.93	18.97	935958
2019-05-20	18.89	19.20	18.71	19.07	655396
2019-05-21	18.83	20.94	18.73	20.46	1869508
2019-05-22	20.47	20.75	19.88	19.99	1281688
2019-05-23	19.52	19.76	18.91	19.21	2249351
2019-05-24	19.47	19.77	19.16	19.25	1607610
2019-05-28	19.37	19.69	18.35	18.40	2046466
2019-05-29	18.10	18.67	17.64	18.64	1357861
2019-05-30	18.57	18.73	18.33	18.46	944226
2019-05-31	18.10	18.36	18.00	18.19	443893
2019-06-03	18.27	18.74	18.19	18.63	618766
2019-06-04	18.85	19.05	18.43	18.55	669037
2019-06-05	18.56	18.85	17.90	17.92	855247
2019-06-06	17.94	18.23	17.75	17.95	741329
2019-06-07	17.99	18.01	17.56	17.60	639535
2019-06-10	17.67	17.86	17.14	17.26	1100670
2019-06-11	17.46	17.86	17.35	17.72	916207
2019-06-12	17.43	17.64	16.42	16.53	1546135
2019-06-13	16.87	16.98	16.65	16.94	1625552
2019-06-14	16.94	16.97	16.47	16.51	636197
2019-06-17	16.36	16.78	16.17	16.73	825532
2019-06-18	16.86	17.29	16.74	17.19	649985
2019-06-19	17.13	17.26	16.88	16.90	372046
2019-06-20	17.23	17.23	16.51	16.56	1269292
2019-06-21	16.57	16.78	16.43	16.66	713646
2019-06-24	16.76	17.08	16.52	16.52	737125
2019-06-25	16.50	17.06	16.46	16.87	1652261
2019-06-26	17.02	17.27	16.75	17.00	989548
2019-06-27	16.95	17.63	16.91	17.61	947427
2019-06-28	17.63	18.53	17.57	18.48	2540496
2019-07-01	18.78	18.99	18.14	18.35	1781161
2019-07-02	18.30	18.34	17.72	17.92	624148
2019-07-03	17.92	18.05	17.84	17.91	340903
2019-07-05	17.84	18.16	17.81	18.12	442298
2019-07-08	18.11	18.40	17.96	18.23	446527
2019-07-09	18.16	18.31	17.76	17.88	894468
2019-07-10	17.98	18.47	17.82	18.45	777818
2019-07-11	18.46	18.50	17.98	18.16	600014
2019-07-12	18.14	18.67	18.14	18.57	620378
2019-07-15	18.69	18.75	18.10	18.17	550634
2019-07-16	18.15	18.54	18.07	18.19	707799
2019-07-17	18.23	18.23	17.68	17.69	477171
2019-07-18	17.60	17.80	17.39	17.77	483979
2019-07-19	17.65	17.75	17.25	17.31	860835
2019-07-22	17.30	17.57	17.17	17.34	1124963
2019-07-23	17.34	17.65	17.28	17.40	593660
2019-07-24	17.32	18.06	17.32	18.04	609367
2019-07-25	18.09	18.10	17.41	17.47	1295276
2019-07-26	17.42	17.46	16.99	17.01	2482893
2019-07-29	17.03	17.20	16.55	16.56	1803493
2019-07-30	16.49	17.01	16.22	16.92	1475666
2019-07-31	16.99	17.27	16.70	16.94	767207
2019-08-01	16.82	17.08	16.26	16.32	899851
2019-08-02	16.32	16.39	15.64	15.69	805730
2019-08-05	15.42	15.42	14.25	14.27	1957143
2019-08-06	14.37	14.83	14.36	14.71	1521647
2019-08-07	14.49	14.49	13.57	14.26	1604921
2019-08-08	14.29	14.48	13.90	14.09	946329
2019-08-09	14.21	14.24	13.23	13.39	1289691
2019-08-12	13.35	13.47	12.85	12.93	1883280
2019-08-13	12.85	13.60	12.80	13.52	1090849
2019-08-14	13.18	13.23	12.56	12.65	2068245
2019-08-15	12.61	12.82	12.43	12.62	1284474
2019-08-16	12.67	13.04	12.63	13.01	803891
2019-08-19	13.22	13.50	13.09	13.43	1325939
2019-08-20	13.35	13.50	13.24	13.28	595011
2019-08-21	13.50	13.71	13.25	13.37	1111210
2019-08-22	13.36	13.51	13.03	13.07	901185
2019-08-23	12.86	13.18	12.27	12.33	1444298
2019-08-26	12.49	12.89	12.31	12.79	841124
2019-08-27	12.85	13.07	12.78	12.89	1179285
2019-08-28	12.99	13.59	12.89	13.42	1152687
2019-08-29	12.81	13.54	11.50	11.51	5289139
2019-08-30	11.63	12.27	11.59	11.71	2956131
2019-09-03	11.57	11.64	11.07	11.21	2380514
2019-09-04	11.41	11.62	11.19	11.39	1884504
2019-09-05	11.52	11.96	11.47	11.85	2217486
2019-09-06	11.88	11.95	11.61	11.64	1168816
2019-09-09	11.76	12.79	11.67	12.75	2040256
2019-09-10	12.77	13.27	12.56	12.60	1597490
2019-09-11	12.80	13.13	12.36	12.56	1261026
2019-09-12	12.39	12.69	12.19	12.63	1387292
2019-09-13	12.70	13.25	12.48	13.14	1618882
2019-09-16	13.59	13.96	13.41	13.55	1862532
2019-09-17	13.51	13.64	12.94	13.16	1088841
2019-09-18	13.17	13.37	12.98	12.99	931439
2019-09-19	13.04	13.15	12.81	12.84	915913
2019-09-20	12.99	13.38	12.98	13.14	1372192
2019-09-23	13.11	13.56	13.01	13.47	1149968
2019-09-24	13.41	13.53	13.16	13.31	2862413
2019-09-25	13.20	13.67	13.08	13.28	1342222
2019-09-26	13.28	13.32	12.98	13.07	1468774
2019-09-27	12.94	13.42	12.94	13.26	1364208
2019-09-30	13.34	13.44	12.98	12.99	2015912
2019-10-01	12.99	13.36	12.62	12.79	1791506
2019-10-02	12.63	12.68	12.12	12.28	1993552
2019-10-03	12.29	13.00	12.27	12.98	1433937
2019-10-04	13.01	13.37	12.85	13.36	955023
2019-10-07	13.39	13.49	13.24	13.26	985141
2019-10-08	13.14	13.14	12.45	12.70	1106629
2019-10-09	12.83	13.23	12.72	13.16	1084521
2019-10-10	13.55	14.48	13.55	14.31	2654154
2019-10-11	14.52	15.17	14.50	14.61	2413554
2019-10-14	14.45	14.77	14.17	14.26	1359562
2019-10-15	14.26	14.54	13.84	13.88	1386988
2019-10-16	13.83	14.24	13.80	14.06	673508
2019-10-17	14.23	14.43	14.16	14.31	967248
2019-10-18	14.29	14.51	14.17	14.30	1140313
2019-10-21	14.42	14.89	14.39	14.50	1504502
2019-10-22	14.59	15.06	14.50	15.04	937288
2019-10-23	14.99	15.69	14.77	15.68	1514229
2019-10-24	15.70	15.86	15.03	15.27	901139
2019-10-25	15.33	15.53	15.09	15.35	491629
2019-10-28	15.48	15.62	15.20	15.38	678999
2019-10-29	14.88	15.22	14.55	15.00	923762
2019-10-30	14.90	15.12	14.50	14.68	2557037
2019-10-31	14.60	14.63	13.71	13.77	1193700
2019-11-01	13.91	14.67	13.80	14.66	1044226
2019-11-04	14.86	15.02	14.53	14.68	853738
2019-11-05	14.85	15.10	14.55	14.67	655378
2019-11-06	14.62	14.65	14.00	14.07	618792
2019-11-07	14.26	14.32	13.31	13.33	905260
2019-11-08	13.08	13.28	12.82	12.95	897046
2019-11-11	12.82	13.09	12.52	12.98	1104719
2019-11-12	12.89	13.44	12.75	13.14	624223
2019-11-13	13.04	13.11	12.60	12.63	664455
2019-11-14	12.79	12.90	12.30	12.32	715234
2019-11-15	12.40	12.94	12.40	12.87	1722947
2019-11-18	12.88	13.02	12.58	12.79	1186021
2019-11-19	12.79	12.87	12.37	12.40	1433668
2019-11-20	12.40	12.47	11.82	11.87	1477395
2019-11-21	11.95	12.59	11.87	12.48	1318405
2019-11-22	12.54	12.64	12.37	12.41	845995
2019-11-25	12.64	12.79	12.02	12.41	1625112
2019-11-26	11.96	12.59	11.65	12.53	2612272
2019-11-27	12.61	13.20	12.58	12.91	1774529
2019-11-29	12.81	13.23	12.81	13.02	862028
2019-12-02	13.10	13.38	12.71	12.80	1343220
2019-12-03	12.62	12.78	12.34	12.53	1006337
2019-12-04	12.66	12.95	12.46	12.61	1030072
2019-12-05	12.61	12.90	12.51	12.64	2820572
2019-12-06	12.67	13.36	12.67	13.35	1147419
2019-12-09	13.17	13.75	13.16	13.64	1136712
2019-12-10	13.68	13.75	13.51	13.65	713403
2019-12-11	13.41	13.60	12.75	13.34	1125749
2019-12-12	12.97	13.68	12.96	13.34	1045201
2019-12-13	13.42	13.72	13.11	13.17	920381
2019-12-16	13.33	13.65	13.05	13.09	2110221
2019-12-17	13.20	13.21	12.79	12.86	1803083
2019-12-18	12.84	13.64	12.80	13.61	1869571
2019-12-19	13.67	13.78	13.30	13.66	774239
2019-12-20	13.69	13.77	13.34	13.35	2358716
2019-12-23	13.38	13.98	13.35	13.94	2487473
2019-12-24	13.94	14.10	13.74	13.86	317495
2019-12-26	13.87	14.20	13.87	14.10	499034
2019-12-27	14.20	14.20	13.82	13.85	470431
2019-12-30	13.88	14.01	13.61	13.68	1590487
2019-12-31	13.61	14.25	13.55	14.22	955244
2020-01-02	14.30	14.78	14.30	14.66	882455
2020-01-03	14.84	14.95	14.53	14.66	689652
2020-01-06	14.55	14.86	14.37	14.70	898427
2020-01-07	14.66	14.80	14.41	14.72	647433
2020-01-08	14.65	14.79	14.18	14.26	2305023
2020-01-09	14.26	14.63	14.19	14.62	1165495
2020-01-10	14.58	14.68	14.35	14.56	1240096
2020-01-13	14.57	14.79	14.30	14.67	1128142
2020-01-14	14.65	14.91	14.46	14.67	942193
2020-01-15	14.51	14.91	14.48	14.90	1186434
2020-01-16	15.03	15.24	14.85	15.03	1404879
2020-01-17	15.13	15.13	14.43	14.47	1156192
2020-01-21	14.43	14.50	13.26	13.27	1459719
2020-01-22	13.18	13.20	12.46	12.49	1747936
2020-01-23	12.40	12.41	11.89	12.18	1417994
2020-01-24	12.05	12.09	11.26	11.29	1913380
2020-01-27	10.53	10.90	10.10	10.58	2879337
2020-01-28	10.79	11.14	10.59	10.61	3287290
2020-01-29	10.70	10.88	10.39	10.60	1491661
2020-01-30	10.41	10.52	10.16	10.39	2084933
2020-01-31	10.22	10.29	9.53	9.62	2567631
2020-02-03	9.63	10.47	9.60	10.46	2659100
2020-02-04	10.58	11.13	10.54	10.58	2152317
2020-02-05	10.96	11.26	10.59	10.62	1039525
2020-02-06	10.43	10.46	9.53	10.05	1675683
2020-02-07	9.92	10.03	9.42	9.70	1912717
2020-02-10	9.61	9.89	9.30	9.79	1730096
2020-02-11	9.95	10.19	9.86	9.94	695039
2020-02-12	10.10	10.52	9.75	10.34	1707891
2020-02-13	10.35	10.85	10.18	10.73	1309895
2020-02-14	10.75	11.00	10.61	10.80	770466
2020-02-18	10.82	11.34	10.71	11.10	1486437
2020-02-19	11.15	11.94	11.04	11.82	1538520
2020-02-20	11.87	12.73	11.85	12.25	1414298
2020-02-21	12.13	12.27	11.83	12.04	1013137
2020-02-24	11.40	11.41	11.05	11.05	1967171
2020-02-25	12.00	12.09	11.29	11.78	2961109
2020-02-26	11.92	12.01	11.36	11.70	2209385
2020-02-27	11.39	12.08	10.94	11.67	1923704
2020-02-28	11.23	12.83	11.19	12.82	3518694
2020-03-02	12.83	13.13	12.25	13.02	1835529
2020-03-03	12.99	13.15	12.36	12.62	2450973
2020-03-04	12.89	13.03	12.51	12.71	1516139
2020-03-05	12.40	12.55	11.80	12.01	2111024
2020-03-06	11.49	11.65	10.51	10.56	2298110
2020-03-09	9.00	9.62	7.85	8.29	3446397
2020-03-10	8.74	10.93	8.74	10.55	3229891
2020-03-11	10.17	10.32	8.83	8.84	1879168
2020-03-12	8.27	8.30	7.24	7.31	3279375
2020-03-13	8.15	8.15	6.19	7.49	3377972
2020-03-16	6.05	7.32	5.60	6.99	3996419
2020-03-17	7.02	8.04	7.02	7.44	2003238
2020-03-18	6.92	7.45	6.64	7.27	2048048
2020-03-19	7.25	7.82	7.02	7.36	1295418
2020-03-20	7.45	7.61	6.80	6.97	2229178
2020-03-23	6.96	6.96	6.46	6.92	2213383
2020-03-24	7.40	8.35	7.40	8.30	1276256
2020-03-25	8.06	8.69	7.83	7.86	1979776
2020-03-26	7.96	8.19	7.49	8.05	939581
2020-03-27	7.67	8.11	7.50	7.99	1345079
2020-03-30	7.99	8.08	7.57	7.77	1362117
2020-03-31	8.06	8.19	7.73	7.88	1092087
2020-04-01	7.75	7.75	6.79	6.80	1353347
2020-04-02	6.88	7.10	5.67	6.19	3084542
2020-04-03	6.20	6.81	5.81	5.85	1155369
2020-04-06	6.04	6.48	5.83	6.10	2393155
2020-04-07	6.42	6.58	4.54	4.63	6083047
2020-04-08	4.96	5.70	4.94	5.40	4157629
2020-04-09	5.51	6.07	5.26	5.66	2922058
2020-04-13	5.73	5.83	5.18	5.21	1613903
2020-04-14	5.23	6.05	5.21	5.99	2096941
2020-04-15	5.65	5.90	5.39	5.83	1238713
2020-04-16	5.82	5.93	5.65	5.67	827851
2020-04-17	5.87	6.17	5.84	5.94	1057946
2020-04-20	5.65	6.74	5.54	6.69	1596446
2020-04-21	6.72	6.89	6.07	6.10	1400193
2020-04-22	6.29	6.42	6.04	6.19	901453
2020-04-23	6.32	6.82	6.21	6.58	1214299
2020-04-24	6.56	6.79	6.05	6.17	807126
2020-04-27	6.20	6.45	6.13	6.25	1225592
2020-04-28	6.48	6.91	6.42	6.85	1015222
2020-04-29	7.12	7.41	6.94	7.25	1918955
2020-04-30	7.31	7.55	6.79	7.09	1846815
2020-05-01	6.81	6.81	6.21	6.24	1382679
2020-05-04	6.28	6.48	6.09	6.19	803498
2020-05-05	6.36	6.77	6.23	6.53	1333723
2020-05-06	6.57	6.59	5.85	5.86	803684
2020-05-07	6.00	6.31	5.91	6.31	831817
2020-05-08	6.49	6.78	6.32	6.72	1145170
2020-05-11	6.69	6.75	6.36	6.44	868347
2020-05-12	6.51	6.73	6.41	6.48	1072771
2020-05-13	6.46	6.65	5.80	5.81	1455457
2020-05-14	5.83	6.01	5.50	5.99	809814
2020-05-15	6.01	6.04	5.39	5.45	1927964
2020-05-18	5.80	6.93	5.68	6.87	2176711
2020-05-19	6.79	6.87	6.21	6.45	2070600
2020-05-20	6.64	7.09	6.56	6.90	1716609
2020-05-21	6.95	6.98	6.58	6.73	808655
2020-05-22	6.62	6.67	6.45	6.63	853771
2020-05-26	6.93	7.00	6.72	6.85	2003511
2020-05-27	7.00	7.84	7.00	7.66	2613638
2020-05-28	8.10	8.25	7.43	7.52	2378986
2020-05-29	7.35	8.01	6.81	7.93	1467733
2020-06-01	7.84	8.19	7.62	7.86	1890544
2020-06-02	7.95	8.33	7.86	8.29	1612939
2020-06-03	8.32	8.49	8.15	8.38	1227753
2020-06-04	8.23	8.35	7.88	8.07	1029574
2020-06-05	8.40	9.49	8.32	9.43	3153300
2020-06-08	10.00	10.07	8.97	9.33	2278523
2020-06-09	8.95	9.35	8.62	9.14	1691336
2020-06-10	9.24	9.24	8.65	8.70	893301
2020-06-11	8.03	8.08	7.47	7.48	1134021
2020-06-12	7.92	8.05	7.51	7.77	1111665
2020-06-15	7.45	8.30	7.21	8.12	1182707
2020-06-16	8.50	9.12	8.21	8.50	1096390
2020-06-17	8.54	8.54	7.94	7.95	990339
2020-06-18	7.90	8.39	7.71	8.34	849014
2020-06-19	8.56	8.56	7.94	8.08	1299583
2020-06-22	7.99	7.99	7.65	7.71	870706
2020-06-23	7.84	7.94	7.62	7.77	807503
2020-06-24	7.67	7.87	7.06	7.27	926719
2020-06-25	7.23	7.53	7.04	7.35	800075
2020-06-26	7.24	7.27	6.82	6.86	1565261
2020-06-29	7.03	7.40	6.90	7.38	667034
2020-06-30	7.25	7.36	7.09	7.24	586397
2020-07-01	7.27	7.56	7.12	7.19	2840636
2020-07-02	7.41	7.44	6.81	6.83	768121
2020-07-06	6.98	7.49	6.71	7.39	2624357
2020-07-07	7.28	7.39	6.99	7.04	802790
2020-07-08	7.03	7.24	6.70	6.75	714797
2020-07-09	6.73	6.91	6.50	6.52	793316
2020-07-10	6.50	6.78	6.50	6.70	499453
2020-07-13	6.90	7.09	6.49	6.53	691220
2020-07-14	6.49	6.73	6.32	6.72	605940
2020-07-15	6.91	7.45	6.91	7.40	1178493
2020-07-16	7.32	7.44	7.06	7.25	767412
2020-07-17	7.18	7.41	7.05	7.18	1202654
2020-07-20	7.15	7.23	6.91	6.99	590563
2020-07-21	7.03	7.52	7.02	7.51	1839772
2020-07-22	7.40	7.44	7.11	7.22	1099778
2020-07-23	7.17	8.02	7.13	7.80	1483453
2020-07-24	7.73	7.99	7.73	7.82	835887
2020-07-27	7.88	8.01	7.68	7.99	646743
2020-07-28	7.92	8.11	7.77	7.77	563324
2020-07-29	7.85	8.36	7.62	8.30	694567
2020-07-30	8.06	8.15	7.71	7.87	810161
2020-07-31	7.77	7.83	7.34	7.50	861549
2020-08-03	7.62	7.82	7.48	7.55	1029016
2020-08-04	7.65	8.21	7.63	7.90	892264
2020-08-05	8.09	8.55	7.96	8.51	918300
2020-08-06	8.60	8.72	8.28	8.34	444139
2020-08-07	8.28	8.90	8.13	8.88	649074
2020-08-10	8.98	9.17	8.61	8.91	959720
2020-08-11	9.09	10.33	9.04	9.79	2233454
2020-08-12	9.81	9.93	9.43	9.87	1457547
2020-08-13	9.91	10.97	9.69	9.85	1050959
2020-08-14	9.53	10.35	9.49	10.26	814469
2020-08-17	10.35	10.54	10.01	10.49	2585098
2020-08-18	10.38	10.67	10.04	10.32	670062
2020-08-19	10.29	10.44	9.89	10.09	1341892
2020-08-20	10.28	10.28	9.85	9.98	383297
2020-08-21	9.95	9.95	9.40	9.43	639979
2020-08-24	9.51	9.86	9.32	9.83	414843
2020-08-25	9.96	10.06	9.76	10.01	408916
2020-08-26	9.95	10.02	9.43	9.51	487765
2020-08-27	9.55	9.57	9.04	9.11	592002
2020-08-28	9.19	9.43	9.03	9.35	677877
2020-08-31	9.43	10.53	9.12	10.35	2057985
2020-09-01	10.55	10.75	10.20	10.40	1080975
2020-09-02	10.40	10.54	10.17	10.39	520183
2020-09-03	10.38	10.60	9.83	10.12	631724
2020-09-04	10.10	10.22	9.82	10.20	752410
2020-09-08	10.01	10.52	9.84	10.32	744665
2020-09-09	10.46	11.31	10.40	11.30	4452384
2020-09-10	11.30	11.80	11.09	11.13	1640761
2020-09-11	11.23	11.81	11.20	11.80	1569209
2020-09-14	11.66	11.90	11.56	11.80	1484735
2020-09-15	11.98	12.31	11.77	12.15	1612946
2020-09-16	12.25	12.45	12.08	12.25	1039055
2020-09-17	12.09	13.43	12.01	12.89	2197633
2020-09-18	13.06	13.98	12.58	13.91	4491653
2020-09-21	13.22	13.36	11.75	11.84	3497823
2020-09-22	11.95	12.15	11.22	11.35	2144315
2020-09-23	11.35	11.63	10.13	10.14	2020274
2020-09-24	9.04	9.11	6.81	6.86	10463413
2020-09-25	7.31	8.58	6.75	6.79	9318105
2020-09-28	6.97	7.00	6.01	6.06	5778649
2020-09-29	6.15	6.49	5.67	6.01	4900385
2020-09-30	5.91	6.27	5.67	6.06	3345576
2020-10-01	6.30	7.06	6.30	6.94	4821687
2020-10-02	6.38	7.20	6.31	7.15	2459687
2020-10-05	7.11	7.66	7.09	7.60	1914531
2020-10-06	7.75	7.88	7.07	7.19	2000598
2020-10-07	7.15	7.59	7.13	7.52	1302551
2020-10-08	7.67	7.96	7.61	7.79	1187254
2020-10-09	7.86	8.05	7.60	7.64	956503
2020-10-12	7.20	7.52	6.88	7.43	2263987
2020-10-13	7.41	7.43	7.08	7.12	1282988
2020-10-14	7.24	7.65	7.20	7.32	1585129
2020-10-15	7.20	8.22	7.20	8.21	1943352
2020-10-16	8.16	8.50	7.88	8.16	1376933
2020-10-19	8.23	8.58	7.95	8.19	1057259
2020-10-20	8.26	8.77	8.16	8.74	841885
2020-10-21	8.79	8.88	8.53	8.75	2266379
2020-10-22	8.73	8.99	8.60	8.89	1047056
2020-10-23	8.97	8.97	8.10	8.29	1177327
2020-10-26	8.06	8.30	7.90	8.18	884447
2020-10-27	8.11	8.32	7.90	8.10	1729361
2020-10-28	7.75	7.86	7.28	7.49	2832305
2020-10-29	7.39	8.46	6.88	8.40	1570308
2020-10-30	8.24	8.29	7.39	7.55	1142277
2020-11-02	7.74	7.94	7.51	7.74	789321
2020-11-03	7.92	8.21	7.74	7.89	991695
2020-11-04	7.89	7.92	7.52	7.78	816691
2020-11-05	7.96	8.46	7.86	8.18	688097
2020-11-06	8.21	8.37	7.84	7.87	540187
2020-11-09	8.80	9.46	8.60	9.07	2198520
2020-11-10	9.35	9.35	8.83	9.04	1239067
2020-11-11	9.21	9.22	8.84	9.18	729079
2020-11-12	9.09	9.16	8.26	8.35	1517469
2020-11-13	8.42	8.99	8.35	8.69	856916
2020-11-16	9.01	9.14	8.77	9.07	1361214
2020-11-17	8.98	9.29	8.73	9.14	814906
2020-11-18	9.12	9.33	8.89	8.91	1988777
2020-11-19	9.00	9.77	8.64	9.71	2116975
2020-11-20	9.57	9.67	9.33	9.49	788018
2020-11-23	9.68	10.24	9.54	9.98	3028383
2020-11-24	10.02	10.57	9.76	10.00	1968702
2020-11-25	10.02	10.40	9.73	10.30	1025823
2020-11-27	10.10	10.25	9.64	9.96	871679
2020-11-30	9.96	10.00	9.08	9.10	1383588
2020-12-01	9.42	9.86	8.65	8.70	1609537
2020-12-02	8.69	9.51	8.45	9.38	1024865
2020-12-03	8.70	8.75	8.42	8.54	5851528
2020-12-04	8.75	9.40	8.70	9.35	3794831
2020-12-07	9.38	9.44	9.01	9.05	1340138
2020-12-08	9.05	9.67	9.03	9.13	2431432
2020-12-09	9.34	9.56	8.84	9.29	2453465
2020-12-10	9.22	10.35	9.22	9.88	2169414
2020-12-11	9.79	9.89	9.33	9.58	1300074
2020-12-14	9.85	10.14	9.31	9.37	1381339
2020-12-15	9.44	9.86	9.23	9.77	1496543
2020-12-16	9.74	9.77	9.10	9.33	4414615
2020-12-17	9.43	9.51	9.21	9.32	1117435
2020-12-18	9.37	9.49	9.16	9.28	1490261
2020-12-21	9.06	9.08	8.65	8.85	1594093
2020-12-22	8.90	8.91	8.65	8.78	943895
2020-12-23	8.86	9.40	8.85	9.30	1306491
2020-12-24	9.33	9.41	9.15	9.31	404791
2020-12-28	9.45	9.54	9.24	9.32	963974
2020-12-29	9.57	9.57	8.91	9.27	1206603
2020-12-30	9.29	9.65	9.29	9.54	850084
2020-12-31	9.51	9.85	9.43	9.64	883817
2021-01-04	9.83	10.31	9.66	9.98	1510636
2021-01-05	10.06	10.43	9.74	9.89	1792816
2021-01-06	10.14	10.26	9.58	10.00	1773880
2021-01-07	10.22	11.56	10.20	11.37	2854551
2021-01-08	11.50	11.71	10.86	11.18	2143273
2021-01-11	10.94	11.12	10.73	10.98	1312049
2021-01-12	11.08	12.29	11.08	12.24	2939451
2021-01-13	15.09	15.12	12.60	12.64	10371829
2021-01-14	13.00	13.05	12.33	12.69	2885398
2021-01-15	12.51	12.58	11.65	12.05	3535889
2021-01-19	12.41	12.46	11.75	12.11	2103468
2021-01-20	12.15	12.24	11.80	11.94	1832919
2021-01-21	11.95	12.00	11.41	11.47	2465308
2021-01-22	11.25	11.50	10.94	11.39	2043434
2021-01-25	11.20	11.32	10.69	11.04	2776913
2021-01-26	11.22	11.34	10.92	11.26	1448789
2021-01-27	10.96	11.00	10.38	10.49	2126160
2021-01-28	10.74	11.13	10.68	10.81	1805575
2021-01-29	10.97	11.24	10.56	10.83	1690337
2021-02-01	10.94	11.02	10.43	10.97	1448369
2021-02-02	11.13	11.40	11.10	11.24	1682511
2021-02-03	11.24	11.61	11.24	11.49	1445213
2021-02-04	11.60	11.75	11.24	11.51	931043
2021-02-05	11.70	11.93	11.42	11.82	1283254
2021-02-08	11.99	12.04	11.70	11.77	1584558
2021-02-09	11.68	11.76	11.35	11.49	975279
2021-02-10	11.66	11.66	10.98	11.16	2257078
2021-02-11	11.15	11.16	10.83	11.10	1356779
2021-02-12	11.02	11.94	10.91	11.87	1512647
2021-02-16	12.02	12.44	11.81	11.91	1261600
2021-02-17	11.82	12.01	11.50	11.88	1070010
2021-02-18	11.84	11.99	10.83	10.84	2040467
2021-02-19	11.04	11.62	10.99	11.42	1337697
2021-02-22	11.65	11.79	11.33	11.40	2110208
2021-02-23	11.26	11.31	10.64	11.09	1346483
2021-02-24	11.16	11.51	10.88	11.30	1743905
2021-02-25	11.50	12.69	11.50	11.76	2536951
2021-02-26	11.57	11.69	10.75	11.29	1654971
2021-03-01	11.71	11.79	11.33	11.60	2271070
2021-03-02	11.56	12.00	11.09	11.11	1303464
2021-03-03	11.08	11.40	10.73	10.77	2264418
2021-03-04	10.80	11.14	10.35	10.53	1771299
2021-03-05	10.74	10.90	9.96	10.72	1965071
2021-03-08	10.73	11.07	10.48	10.84	1736095
2021-03-09	10.97	11.33	10.67	10.69	2237738
2021-03-10	10.77	11.12	10.72	10.95	1417243
2021-03-11	11.01	11.23	10.85	10.99	804532
2021-03-12	11.24	11.34	10.75	11.20	1069112
2021-03-15	11.33	11.40	11.03	11.19	729381
2021-03-16	11.36	12.38	11.33	12.34	3188958
2021-03-17	12.13	12.30	11.68	12.00	3001486
2021-03-18	11.97	12.13	11.50	11.57	2011945
2021-03-19	11.46	11.84	11.19	11.60	3576043
2021-03-22	11.60	11.81	11.51	11.64	1034269
2021-03-23	11.40	11.56	10.78	10.79	1594416
2021-03-24	10.94	11.50	10.88	11.06	2140506
2021-03-25	10.92	10.92	10.42	10.74	1967986
2021-03-26	10.97	11.51	10.70	10.97	1984326
2021-03-29	10.79	10.97	10.15	10.17	1404954
2021-03-30	10.06	10.35	10.05	10.12	1027894
2021-03-31	10.37	10.48	10.17	10.23	1087613
2021-04-01	10.38	10.72	10.24	10.72	1116994
2021-04-05	10.81	10.82	10.54	10.71	751509
2021-04-06	10.76	10.99	10.64	10.68	959160
2021-04-07	10.70	10.85	10.62	10.72	1210263
2021-04-08	10.73	10.81	10.37	10.77	1348476
2021-04-09	10.77	10.86	10.48	10.57	569257
2021-04-12	10.50	10.65	9.72	9.76	1808926
2021-04-13	9.53	9.88	9.26	9.70	3031535
2021-04-14	9.95	10.65	9.95	10.41	2642965
2021-04-15	10.40	10.46	10.05	10.14	1291849
2021-04-16	10.62	10.79	10.40	10.49	1696935
2021-04-19	10.47	10.72	10.41	10.69	2346761
2021-04-20	10.56	10.59	10.11	10.38	1297717
2021-04-21	10.31	11.06	10.22	11.02	2020330
2021-04-22	10.94	11.50	10.89	11.37	1811217
2021-04-23	11.38	11.72	11.33	11.55	1804610
2021-04-26	11.70	11.86	11.62	11.73	1027862
2021-04-27	11.71	11.82	11.61	11.71	942871
2021-04-28	11.72	11.84	11.57	11.65	966814
2021-04-29	11.80	12.00	11.64	11.67	1210087
2021-04-30	11.50	11.78	11.35	11.48	1270216
2021-05-03	11.65	12.01	11.59	11.89	1489917
2021-05-04	11.94	12.02	11.43	11.48	1040914
2021-05-05	11.50	11.63	11.37	11.55	1206867
2021-05-06	11.55	11.55	11.08	11.21	961524
2021-05-07	11.13	11.49	11.06	11.45	1441369
2021-05-10	11.54	11.65	10.84	10.87	1231979
2021-05-11	10.63	11.27	10.51	10.98	1975576
2021-05-12	10.91	11.20	10.74	10.97	1709633
2021-05-13	10.98	11.47	10.77	11.03	2594389
2021-05-14	11.16	11.66	11.09	11.62	1765841
2021-05-17	11.51	11.94	11.17	11.92	1477348
2021-05-18	12.04	12.29	11.73	11.73	2059167
2021-05-19	11.57	11.78	11.34	11.70	1773489
2021-05-20	12.24	12.30	11.34	11.53	4735064
2021-05-21	11.80	12.07	11.61	11.86	6004443
2021-05-24	11.78	12.02	11.39	11.77	2491828
2021-05-25	11.88	12.07	11.55	11.60	1268607
2021-05-26	11.60	12.03	11.51	11.99	1371020
2021-05-27	12.01	12.61	12.01	12.56	1367243
2021-05-28	12.60	12.80	12.46	12.70	1381606
2021-06-01	12.92	13.30	12.90	13.21	1660864
2021-06-02	13.29	13.31	12.91	13.05	1646874
2021-06-03	12.93	13.08	12.71	12.89	760267
2021-06-04	13.10	13.15	12.40	12.40	1265051
2021-06-07	12.46	12.74	12.37	12.67	588079
2021-06-08	12.72	13.06	12.55	12.95	1056324
2021-06-09	12.97	13.08	12.38	12.39	1270346
2021-06-10	12.50	13.06	12.40	13.00	1264262
2021-06-11	13.43	13.88	13.28	13.31	1967265
2021-06-14	13.34	13.54	13.34	13.42	736694
2021-06-15	13.49	13.54	13.07	13.51	893155
2021-06-16	13.49	13.66	13.25	13.56	1223161
2021-06-17	13.63	13.65	12.77	13.22	1247860
2021-06-18	12.86	13.10	12.73	12.94	1422446
2021-06-21	13.19	13.34	12.98	13.16	780336
2021-06-22	13.21	13.29	13.00	13.19	804268
2021-06-23	13.25	13.70	13.20	13.61	859792
2021-06-24	13.68	13.80	13.55	13.74	803826
2021-06-25	13.77	14.02	13.59	13.69	2135401
2021-06-28	13.61	13.73	13.16	13.25	909609
2021-06-29	13.30	13.47	13.13	13.33	679433
2021-06-30	13.38	13.45	13.21	13.25	690389
2021-07-01	13.32	13.54	13.18	13.42	699786
2021-07-02	13.42	13.84	13.42	13.79	1487448
2021-07-06	13.86	13.90	13.32	13.61	1670198
2021-07-07	13.56	13.80	12.71	12.97	1550900
2021-07-08	12.74	12.77	12.38	12.63	772777
2021-07-09	12.74	12.96	12.52	12.78	517409
2021-07-12	12.71	12.93	12.44	12.78	809730
2021-07-13	12.71	12.73	12.33	12.38	676300
2021-07-14	12.46	12.66	11.91	11.92	995259
2021-07-15	11.96	12.09	11.65	11.79	1084356
2021-07-16	11.85	12.04	11.37	11.46	989700
2021-07-19	11.08	11.15	10.77	10.94	1211725
2021-07-20	11.10	11.83	10.87	11.73	2727208
2021-07-21	11.87	12.37	11.77	12.30	1322396
2021-07-22	12.02	12.25	11.70	11.71	1312800
2021-07-23	11.80	11.80	11.21	11.43	801129
2021-07-26	11.49	11.79	11.33	11.45	863986
2021-07-27	11.32	11.36	10.90	11.24	925797
2021-07-28	11.22	11.56	11.11	11.33	660936
2021-07-29	11.40	11.51	11.27	11.47	514580
2021-07-30	11.44	11.47	11.01	11.16	899722
2021-08-02	11.22	11.58	11.09	11.19	823036
2021-08-03	11.12	11.19	10.78	11.12	861025
2021-08-04	10.93	11.08	10.64	10.70	819302
2021-08-05	10.75	11.15	10.73	10.96	589407
2021-08-06	11.00	11.32	10.96	11.30	678772
2021-08-09	10.91	11.30	10.72	10.99	889184
2021-08-10	10.93	11.06	10.57	10.85	1273288
2021-08-11	10.92	11.21	10.80	11.16	1302298
2021-08-12	11.14	11.19	10.81	11.06	995387
2021-08-13	11.08	11.13	10.85	10.85	1175156
2021-08-16	10.72	10.77	10.51	10.67	636236
2021-08-17	10.66	10.75	10.35	10.44	1032612
2021-08-18	10.46	10.73	10.32	10.40	505779
2021-08-19	10.39	10.39	10.01	10.21	1333794
2021-08-20	10.17	10.43	10.16	10.30	581446
2021-08-23	10.55	10.77	10.43	10.77	586299
2021-08-24	10.78	11.11	10.77	11.04	1126759
2021-08-25	11.02	11.07	10.78	11.01	529825
2021-08-26	10.98	11.22	10.89	11.08	417491
2021-08-27	11.21	11.45	11.16	11.34	490726
2021-08-30	11.25	11.48	11.14	11.17	522325
2021-08-31	10.96	11.32	10.96	11.25	587376
2021-09-01	11.23	11.33	11.11	11.28	730689
2021-09-02	11.31	11.74	11.31	11.63	627921
2021-09-03	11.59	11.73	11.53	11.66	390331
2021-09-07	11.64	12.14	11.53	11.74	716359
2021-09-08	11.88	11.96	11.47	11.49	508485
2021-09-09	11.42	11.66	11.31	11.44	487155
2021-09-10	11.59	11.70	11.29	11.30	438506
2021-09-13	11.41	11.67	11.28	11.53	531528
2021-09-14	11.72	11.72	11.11	11.21	724876
2021-09-15	11.34	11.74	11.24	11.63	892324
2021-09-16	11.70	11.85	11.57	11.64	645818
2021-09-17	11.62	11.68	11.41	11.58	844343
2021-09-20	11.16	11.19	10.65	10.80	1478071
2021-09-21	11.04	11.04	10.68	10.83	955779
2021-09-22	11.06	11.30	10.93	11.12	621708
2021-09-23	11.20	11.55	11.15	11.51	1128142
2021-09-24	11.41	11.77	11.39	11.63	848814
2021-09-27	11.81	12.50	11.81	12.26	1598994
2021-09-28	12.35	12.84	11.98	12.76	1971013
2021-09-29	12.77	12.80	12.38	12.48	827568
2021-09-30	12.53	13.19	12.50	12.97	1982401
2021-10-01	13.02	13.55	12.95	13.42	1559229
2021-10-04	13.66	13.78	13.24	13.27	2116016
2021-10-05	13.36	13.40	12.83	13.14	1199335
2021-10-06	13.00	13.18	12.60	12.99	1507203
2021-10-07	13.21	14.36	13.21	14.32	3064233
2021-10-08	14.30	14.31	13.54	13.54	1289205
2021-10-11	13.80	13.80	13.30	13.34	992881
2021-10-12	13.28	13.35	12.94	13.07	1026679
2021-10-13	13.10	13.67	13.08	13.67	1056010
2021-10-14	13.90	14.03	13.47	13.48	926849
2021-10-15	13.68	13.90	13.54	13.54	1399927
2021-10-18	13.65	14.06	13.61	13.89	1114017
2021-10-19	13.92	14.36	13.81	14.08	1249091
2021-10-20	13.83	14.11	13.45	13.81	915064
2021-10-21	13.74	13.79	13.30	13.45	1105795
2021-10-22	13.37	13.57	13.26	13.52	721888
2021-10-25	13.60	13.86	13.42	13.69	992406
2021-10-26	13.84	13.84	13.44	13.44	741928
2021-10-27	13.26	13.50	12.98	13.08	762922
2021-10-28	13.13	13.26	12.88	13.00	784442
2021-10-29	13.00	13.04	12.81	13.03	740332
2021-11-01	13.17	13.59	13.13	13.54	561353
2021-11-02	13.41	13.45	13.06	13.27	575691
2021-11-03	13.15	13.83	13.03	13.76	1470343
2021-11-04	13.85	13.97	13.21	13.41	704678
2021-11-05	13.50	13.62	13.31	13.58	956950
2021-11-08	13.56	13.88	13.37	13.77	1183116
2021-11-09	13.85	13.98	13.40	13.88	939457
2021-11-10	13.82	13.88	12.90	12.92	1220912
2021-11-11	12.85	13.08	12.71	12.79	1109003
2021-11-12	12.71	13.17	12.61	13.15	787639
2021-11-15	13.18	13.50	13.01	13.30	771066
2021-11-16	13.35	13.35	12.96	13.17	1045364
2021-11-17	12.99	13.28	12.70	13.04	673595
2021-11-18	13.03	13.06	12.80	12.96	841252
2021-11-19	12.75	12.92	12.45	12.62	960013
2021-11-22	12.69	12.91	12.60	12.64	595722
2021-11-23	12.72	12.88	12.42	12.68	436438
2021-11-24	12.56	12.81	12.45	12.72	541642
2021-11-26	12.31	12.40	11.87	12.15	674986
2021-11-29	12.35	12.52	11.97	11.98	645362
2021-11-30	11.77	11.96	11.44	11.80	710758
2021-12-01	12.21	12.21	11.29	11.29	954790
2021-12-02	11.34	11.74	11.27	11.65	450577
2021-12-03	11.90	11.90	11.27	11.34	699521
2021-12-06	11.70	11.70	11.31	11.57	513980
2021-12-07	11.81	12.15	11.67	11.71	1217496
2021-12-08	11.75	11.92	11.66	11.80	560449
2021-12-09	11.61	11.70	11.47	11.62	372105
2021-12-10	11.73	11.73	11.45	11.61	382218
2021-12-13	11.48	11.58	11.01	11.16	641556
2021-12-14	11.01	11.25	10.79	10.80	923206
2021-12-15	11.33	11.80	11.02	11.65	2488792
2021-12-16	11.75	11.98	11.28	11.38	1283177
2021-12-17	11.14	11.41	10.92	11.22	1494754
2021-12-20	11.01	11.38	10.89	11.33	1195119
2021-12-21	11.50	12.16	11.47	12.15	1570904
2021-12-22	12.20	12.91	12.14	12.85	1983665
2021-12-23	12.87	12.88	12.58	12.64	1003893
2021-12-27	12.80	12.80	12.47	12.59	509679
2021-12-28	12.60	12.80	12.33	12.41	726295
2021-12-29	12.44	12.47	12.12	12.21	547706
2021-12-30	11.74	12.42	11.74	12.25	836586
2021-12-31	12.17	12.43	12.12	12.39	828539
2022-01-03	12.54	13.35	12.53	13.14	1096787
2022-01-04	13.22	13.37	13.12	13.29	785940
2022-01-05	13.31	13.73	13.03	13.29	3638256
2022-01-06	13.44	13.64	13.15	13.42	626938
2022-01-07	13.54	13.65	13.33	13.54	660378
2022-01-10	13.73	13.73	13.03	13.14	941813
2022-01-11	13.25	13.73	13.13	13.60	622780
2022-01-12	13.65	13.80	13.41	13.73	579777
2022-01-13	13.80	14.12	13.69	13.76	833755
2022-01-14	13.61	14.10	13.53	14.08	594982
2022-01-18	14.08	14.09	13.64	13.74	593727
2022-01-19	13.87	13.95	13.51	13.63	505126
2022-01-20	13.80	14.10	13.36	13.38	709491
2022-01-21	13.20	13.37	12.73	12.79	863522
2022-01-24	12.51	12.88	12.14	12.80	963051
2022-01-25	12.82	13.39	12.49	13.24	807325
2022-01-26	13.53	14.03	13.44	13.61	1516378
2022-01-27	13.78	14.27	13.62	14.09	1195188
2022-01-28	13.90	14.33	13.74	14.26	1127127
2022-01-31	14.16	14.57	13.68	14.35	1423828
2022-02-01	14.23	14.97	14.13	14.95	1033116
2022-02-02	15.00	15.49	14.45	14.73	1339031
2022-02-03	14.53	14.67	14.25	14.26	665809
2022-02-04	14.26	14.77	14.09	14.66	535518
2022-02-07	14.66	14.82	14.51	14.68	593937
2022-02-08	14.61	14.68	14.10	14.15	773766
2022-02-09	14.32	14.54	14.09	14.45	863454
2022-02-10	14.32	14.92	14.07	14.69	714784
2022-02-11	14.62	15.03	14.62	14.99	1139918
2022-02-14	14.96	14.98	14.38	14.45	617438
2022-02-15	14.24	14.78	14.17	14.77	698730
2022-02-16	14.82	15.01	14.79	14.89	532143
2022-02-17	14.30	15.10	14.22	14.75	417605
2022-02-18	14.53	14.86	14.46	14.65	379465
2022-02-22	15.39	15.68	15.12	15.43	1453478
2022-02-23	15.81	16.31	15.48	16.02	1841965
2022-02-24	16.11	16.41	14.88	16.18	2122895
2022-02-25	16.00	17.05	15.97	17.00	2051606
2022-02-28	17.24	17.91	17.13	17.40	2779882
2022-03-01	17.77	18.03	17.24	17.59	2337913
2022-03-02	17.83	18.31	17.60	18.14	1639003
2022-03-03	18.19	18.20	17.67	17.89	1284236
2022-03-04	17.75	18.01	17.21	17.98	2687689
2022-03-07	18.01	18.98	18.01	18.41	3957553
2022-03-08	18.74	19.32	18.07	19.07	3086649
2022-03-09	18.54	18.64	17.69	18.10	1831510
2022-03-10	18.26	18.89	18.23	18.77	1564756
2022-03-11	18.57	18.74	18.17	18.55	839749
2022-03-14	18.36	18.36	17.52	17.89	1389086
2022-03-15	17.40	18.35	16.82	18.26	2171723
2022-03-16	18.38	19.23	18.17	18.39	1508035
2022-03-17	18.65	19.05	18.64	18.72	811239
2022-03-18	19.10	21.22	19.07	21.02	4950488
2022-03-21	21.22	21.44	20.45	21.00	2058916
2022-03-22	21.10	21.35	20.61	20.83	1255734
2022-03-23	21.08	21.59	20.90	21.52	1186630
2022-03-24	21.65	22.88	21.49	22.47	2675876
2022-03-25	22.69	24.86	22.64	24.47	4940472
2022-03-28	24.43	24.66	23.25	23.44	2881486
2022-03-29	22.54	22.98	21.21	22.92	2711240
2022-03-30	23.48	25.24	23.45	24.73	3283770
2022-03-31	24.35	25.64	24.34	24.78	2064878
2022-04-01	24.87	26.23	24.84	25.05	2295293
2022-04-04	25.73	25.78	24.32	24.77	1167503
2022-04-05	25.24	25.50	24.50	24.73	1548301
2022-04-06	24.96	25.15	23.91	24.06	1743019
2022-04-07	24.39	25.28	24.09	24.56	1827035
2022-04-08	24.67	24.99	24.21	24.60	975294
2022-04-11	24.06	24.62	23.32	24.37	1425755
2022-04-12	24.66	25.49	24.66	25.03	1023892
2022-04-13	25.66	25.78	24.78	25.70	1185514
2022-04-14	25.68	26.60	25.67	25.99	1675333
2022-04-18	26.22	26.37	25.17	25.75	962827
2022-04-19	25.63	25.77	24.93	25.16	986216
2022-04-20	25.34	25.58	24.41	24.55	1092124
2022-04-21	24.69	24.94	23.25	23.52	1224425
2022-04-22	23.38	24.23	22.77	22.84	1600890
2022-04-25	21.85	22.09	21.15	21.79	2686955
2022-04-26	21.94	23.07	21.87	22.38	1698891
2022-04-27	22.55	23.58	22.25	23.06	1298492
2022-04-28	23.10	23.41	22.18	23.08	1010440
2022-04-29	23.14	23.41	22.29	22.32	947604
2022-05-02	22.08	22.60	21.55	22.50	981599
2022-05-03	22.34	24.02	22.34	23.75	1340244
2022-05-04	24.36	25.00	23.63	24.65	1583556
2022-05-05	24.80	25.00	23.32	24.45	1277092
2022-05-06	24.50	24.61	23.59	23.93	1350941
2022-05-09	23.11	23.11	21.07	21.35	3418321
2022-05-10	21.87	23.03	21.78	22.49	1417039
2022-05-11	22.71	23.50	22.17	22.23	1172577
2022-05-12	22.00	22.33	20.84	22.17	1388015
2022-05-13	22.72	24.57	22.51	23.61	1377126
2022-05-16	23.73	24.89	23.71	24.45	2037476
2022-05-17	24.78	25.00	23.39	23.43	1230214
2022-05-18	24.06	24.75	23.11	23.57	1349948
2022-05-19	23.30	24.47	23.19	23.94	982571
2022-05-20	24.19	24.27	23.23	23.65	1307678
2022-05-23	24.00	24.79	22.91	24.67	1702907
2022-05-24	24.24	24.47	23.32	23.77	1145785
2022-05-25	23.98	24.82	23.70	24.75	1474598
2022-05-26	25.47	25.70	22.55	24.30	3592644
2022-05-27	24.60	25.46	23.77	25.45	2708911
2022-05-31	25.72	27.25	24.48	25.33	3954972
2022-06-01	25.55	27.08	25.14	26.66	2596828
2022-06-02	26.50	26.97	25.98	26.14	1555046
2022-06-03	25.96	26.20	25.16	26.03	1357486
2022-06-06	26.32	27.52	26.14	26.52	2043437
2022-06-07	26.29	26.46	25.55	26.42	2691620
2022-06-08	26.23	26.24	24.79	25.16	2067614
2022-06-09	24.89	25.04	23.88	23.94	1643097
2022-06-10	23.73	24.23	23.16	23.80	1071650
2022-06-13	22.40	23.19	21.66	22.35	1902187
2022-06-14	22.85	23.48	22.55	22.97	1357049
2022-06-15	23.40	24.05	23.13	23.74	1534273
2022-06-16	22.83	23.43	22.07	22.29	1364415
2022-06-17	22.62	22.78	21.53	21.70	1902793
2022-06-21	22.34	23.83	22.23	23.45	1508024
2022-06-22	22.09	22.74	21.93	22.07	1008776
2022-06-23	22.38	22.57	21.50	21.82	1335578
2022-06-24	21.94	22.76	21.86	22.58	2183655
2022-06-27	22.91	23.94	22.75	23.60	1683410
2022-06-28	23.76	24.46	22.98	23.28	1644708
2022-06-29	23.47	23.88	22.84	23.17	972455
2022-06-30	22.59	23.32	22.39	22.75	1004535
2022-07-01	22.66	22.94	21.52	21.99	1462508
2022-07-05	21.63	22.01	20.92	22.01	1349111
2022-07-06	21.52	22.11	20.08	20.65	1845387
2022-07-07	21.16	22.40	21.16	21.72	1325072
2022-07-08	22.06	22.69	21.92	22.52	1283917
2022-07-11	22.14	22.44	21.45	21.65	674159
2022-07-12	21.22	21.54	20.71	21.16	876906
2022-07-13	20.96	22.30	20.96	21.98	851153
2022-07-14	21.16	21.47	20.52	20.77	947688
2022-07-15	21.29	21.51	20.56	21.46	835466
2022-07-18	22.09	22.62	21.68	21.77	1134682
2022-07-19	21.88	22.60	21.64	22.44	1233480
2022-07-20	22.32	22.69	21.90	22.67	1137404
2022-07-21	22.09	22.40	21.63	22.32	798295
2022-07-22	22.30	22.59	21.38	21.59	769253
2022-07-25	21.94	23.38	21.80	23.15	1432178
2022-07-26	23.42	23.88	22.43	22.62	1201545
2022-07-27	23.28	23.33	22.43	23.19	1293552
2022-07-28	23.29	23.42	22.16	22.85	973825
2022-07-29	22.99	23.21	22.21	22.37	859238
2022-08-01	22.05	22.47	21.14	22.35	916480
2022-08-02	22.39	22.64	22.24	22.49	479540
2022-08-03	22.78	22.84	22.25	22.52	587795
2022-08-04	22.60	22.60	21.78	21.82	663619
2022-08-05	21.67	23.10	21.60	22.78	824030
2022-08-08	22.80	23.51	22.53	23.34	1094107
2022-08-09	23.64	24.25	23.56	24.12	1176392
2022-08-10	24.12	24.64	23.66	24.30	986780
2022-08-11	24.80	26.34	24.45	25.84	1791260
2022-08-12	25.82	27.21	25.59	27.19	1676479
2022-08-15	26.17	27.67	26.00	27.43	1941386
2022-08-16	27.71	29.25	27.64	28.43	3479343
2022-08-17	28.57	29.30	28.45	28.58	1766634
2022-08-18	29.12	29.27	28.20	28.72	1492816
2022-08-19	28.08	28.40	27.54	28.06	1090582
2022-08-22	27.83	28.49	27.45	28.00	963754
2022-08-23	28.65	28.99	27.97	28.33	1284587
2022-08-24	28.75	29.81	28.60	29.68	2120428
2022-08-25	29.99	30.66	29.44	29.94	1441840
2022-08-26	29.88	29.89	28.71	29.35	1174241
2022-08-29	29.05	29.30	28.13	28.97	1501397
2022-08-30	28.44	28.54	26.48	27.11	2391412
2022-08-31	26.60	27.48	26.42	27.27	935581
2022-09-01	26.72	26.86	25.87	26.03	1466700
2022-09-02	26.84	27.22	26.08	27.11	1136026
2022-09-06	27.62	28.15	27.29	27.71	1731089
2022-09-07	27.04	27.60	26.30	26.89	1607878
2022-09-08	27.00	27.95	26.77	27.79	1200705
2022-09-09	28.20	28.87	28.10	28.53	1287086
2022-09-12	28.76	28.76	27.17	27.65	1323510
2022-09-13	27.02	27.72	26.94	27.09	1185657
2022-09-14	27.60	28.47	27.29	28.00	1678700
2022-09-15	27.50	27.60	26.85	27.54	1214356
2022-09-16	27.04	27.04	25.75	26.21	1607015
2022-09-19	25.31	26.58	25.14	26.46	778468
2022-09-20	26.20	26.27	25.80	26.05	586262
2022-09-21	26.52	26.72	25.79	25.90	829242
2022-09-22	26.17	26.67	25.27	25.39	975195
2022-09-23	24.11	24.28	22.95	23.48	2136342
2022-09-26	23.15	23.70	22.81	22.87	1604651
2022-09-27	23.33	23.93	23.05	23.63	1335510
2022-09-28	23.65	24.92	23.20	24.73	1580188
2022-09-29	25.47	25.62	24.15	24.66	1632058
2022-09-30	24.34	25.36	24.16	24.92	1162810
2022-10-03	25.64	26.11	25.21	25.65	1376890
2022-10-04	26.08	26.75	25.85	26.11	1300798
2022-10-05	25.81	26.07	24.92	25.93	966397
2022-10-06	25.67	26.68	25.63	25.78	607303
2022-10-07	25.99	26.20	25.38	25.61	750023
2022-10-10	25.23	25.89	24.50	24.98	1271220
2022-10-11	24.42	25.52	24.08	25.23	999080
2022-10-12	25.17	25.23	24.05	24.56	1601007
2022-10-13	24.42	25.36	24.13	24.96	1189238
2022-10-14	24.83	25.24	24.09	24.12	993269
2022-10-17	24.62	25.30	24.51	25.12	887411
2022-10-18	25.30	26.00	25.15	25.48	994833
2022-10-19	25.22	25.99	24.99	25.92	1468560
2022-10-20	26.19	26.32	25.44	25.54	881453
2022-10-21	25.53	25.70	25.08	25.60	781712
2022-10-24	25.59	25.59	24.86	25.24	1557616
2022-10-25	25.37	26.95	25.32	26.86	1808028
2022-10-26	27.01	28.00	26.93	27.37	1524101
2022-10-27	27.76	27.82	27.03	27.12	831085
2022-10-28	27.09	27.40	26.41	27.24	1268941
2022-10-31	26.94	27.88	26.92	27.82	934179
2022-11-01	28.29	28.33	27.10	27.31	2465786
2022-11-02	27.32	28.47	27.17	27.66	1457466
2022-11-03	27.26	28.29	27.20	27.51	899474
2022-11-04	28.17	28.43	27.34	27.65	1092189
2022-11-07	27.69	27.95	27.21	27.50	1063027
2022-11-08	27.32	28.35	27.23	27.24	1264018
2022-11-09	27.00	27.04	25.02	25.11	1770080
2022-11-10	25.72	25.74	24.67	24.84	1597519
2022-11-11	25.30	26.10	25.01	25.38	1816618
2022-11-14	25.59	26.30	25.11	25.92	2000178
2022-11-15	26.49	26.64	25.18	25.87	2030058
2022-11-16	26.04	26.18	24.36	24.36	1552473
2022-11-17	24.30	24.79	23.92	24.64	1175907
2022-11-18	24.44	24.44	23.93	24.12	1110219
2022-11-21	23.56	24.75	23.34	24.68	1657004
2022-11-22	25.01	25.77	24.87	25.52	1053531
2022-11-23	25.31	25.57	24.83	25.13	1518918
2022-11-25	25.43	25.66	25.06	25.43	393371
2022-11-28	24.94	24.96	24.19	24.31	1108712
2022-11-29	24.74	25.16	24.68	24.82	927602
2022-11-30	25.04	25.26	24.60	25.07	743161
2022-12-01	25.16	25.53	24.78	25.06	1189227
2022-12-02	24.74	24.97	24.35	24.96	1022947
2022-12-05	25.60	25.81	24.53	24.77	1003923
2022-12-06	24.72	25.01	23.93	24.20	927404
2022-12-07	24.25	24.49	23.81	24.14	961582
2022-12-08	24.88	24.97	24.15	24.46	1416088
2022-12-09	24.28	24.56	23.86	23.95	1062231
2022-12-12	24.45	24.56	23.98	24.38	1307179
2022-12-13	24.87	25.03	24.00	24.31	1222500
2022-12-14	24.51	24.60	23.38	23.48	1255470
2022-12-15	23.37	23.58	23.09	23.35	1203075
2022-12-16	22.79	23.07	22.35	22.72	2320743
2022-12-19	22.86	23.09	22.40	22.99	1135264
2022-12-20	23.01	23.45	22.93	22.98	793889
2022-12-21	23.48	23.49	22.79	23.07	849869
2022-12-22	23.03	23.03	22.09	22.43	871982
2022-12-23	22.64	23.36	22.13	23.33	966434
2022-12-27	23.32	23.33	22.61	22.68	595185
2022-12-28	22.49	22.53	21.68	21.85	1206024
2022-12-29	21.84	22.66	21.71	22.51	913383
2022-12-30	22.27	22.88	22.05	22.79	828696
2023-01-03	22.54	23.00	21.98	22.10	1175285
2023-01-04	21.81	22.16	21.26	21.71	1452764
2023-01-05	21.84	21.88	21.25	21.54	1627189
2023-01-06	21.79	21.99	21.48	21.70	972641
2023-01-09	22.05	22.27	21.61	21.65	612719
2023-01-10	21.75	21.91	21.57	21.63	606634
2023-01-11	21.70	21.80	21.21	21.70	1629449
2023-01-12	21.98	22.65	21.88	22.47	662755
2023-01-13	22.47	22.96	22.22	22.82	1068274
2023-01-17	22.95	23.20	22.36	22.53	959469
2023-01-18	22.67	23.10	22.39	22.43	792581
2023-01-19	22.23	23.02	22.01	22.91	689737
2023-01-20	23.19	23.51	22.79	23.46	810633
2023-01-23	23.50	23.80	23.19	23.80	1022706
2023-01-24	23.55	23.75	23.22	23.47	743231
2023-01-25	23.37	23.45	22.78	23.44	631136
2023-01-26	23.61	23.82	22.86	23.28	916593
2023-01-27	23.24	23.58	23.13	23.38	563541
2023-01-30	23.21	23.60	23.04	23.08	535553
2023-01-31	23.13	23.70	23.01	23.44	517867
2023-02-01	23.50	24.14	23.45	23.78	1024373
2023-02-02	23.92	23.93	22.92	23.17	1019279
2023-02-03	23.09	23.83	23.03	23.05	586445
2023-02-06	22.94	23.25	22.61	22.86	1821768
2023-02-07	23.17	23.79	23.04	23.76	1020048
2023-02-08	23.73	23.84	23.25	23.44	1351368
2023-02-09	23.54	23.82	23.20	23.31	1157138
2023-02-10	23.49	23.90	23.37	23.86	814725
2023-02-13	23.85	24.09	23.73	23.81	557774
2023-02-14	23.91	24.08	23.49	23.60	851967
2023-02-15	23.41	23.59	23.16	23.50	389921
2023-02-16	23.31	23.41	22.93	23.08	1291838
2023-02-17	22.85	22.92	22.18	22.27	1031620
2023-02-21	22.20	22.74	22.06	22.07	865932
2023-02-22	22.01	22.62	21.61	22.42	904535
2023-02-23	22.60	23.11	22.60	23.04	1401908
2023-02-24	22.85	23.22	22.60	23.01	1241027
2023-02-27	23.11	23.26	22.40	22.62	2741032
2023-02-28	23.05	23.09	22.54	22.83	2991504
2023-03-01	22.83	23.30	22.54	22.73	1771575
2023-03-02	22.83	22.96	22.36	22.54	1097108
2023-03-03	22.46	23.13	22.36	22.99	1106210
2023-03-06	22.82	23.09	22.73	22.96	768086
2023-03-07	22.73	22.85	22.01	22.56	1237410
2023-03-08	22.75	22.78	22.29	22.66	967176
2023-03-09	22.80	22.84	22.27	22.35	1341938
2023-03-10	22.20	22.44	21.92	22.21	1259867
2023-03-13	21.65	22.30	21.34	21.74	1632491
2023-03-14	21.94	22.49	21.82	22.11	1017011
2023-03-15	21.26	21.46	20.70	21.04	2293734
2023-03-16	20.72	21.34	20.61	21.19	1050779
2023-03-17	21.11	21.17	20.07	20.27	1781921
2023-03-20	20.38	20.95	20.26	20.49	894227
2023-03-21	21.00	21.36	20.87	21.22	716094
2023-03-22	21.15	21.46	20.70	20.71	625689
2023-03-23	20.73	21.10	20.28	20.47	772383
2023-03-24	20.05	20.47	20.01	20.40	668793
2023-03-27	20.50	21.01	20.24	20.91	764616
2023-03-28	20.67	21.09	20.65	20.84	675094
2023-03-29	21.12	21.16	20.79	20.87	703547
2023-03-30	21.10	21.51	20.96	21.45	1137614
2023-03-31	21.53	21.79	21.34	21.60	1176672
2023-04-03	22.07	22.07	21.21	21.45	1415898
2023-04-04	21.45	21.57	20.75	21.08	996127
2023-04-05	21.15	21.22	20.84	21.07	715690
2023-04-06	21.03	21.23	20.84	20.95	538077
2023-04-10	21.01	21.47	20.97	21.35	750133
2023-04-11	21.50	21.96	21.35	21.92	908523
2023-04-12	21.95	22.08	21.61	21.76	654503
2023-04-13	21.76	22.24	21.73	22.06	531611
2023-04-14	22.03	22.23	21.85	21.92	521894
2023-04-17	21.98	22.34	21.81	22.33	527516
2023-04-18	22.28	22.42	22.05	22.24	560798
2023-04-19	22.00	22.00	21.34	21.70	659702
2023-04-20	21.59	21.69	21.14	21.38	783051
2023-04-21	21.35	21.54	21.20	21.29	630723
2023-04-24	21.29	21.67	21.29	21.53	704708
2023-04-25	21.27	21.46	20.95	20.99	572604
2023-04-26	20.95	21.00	20.37	20.52	554161
2023-04-27	20.65	22.98	20.52	22.66	2583615
2023-04-28	22.50	23.01	22.29	22.70	1394335
2023-05-01	22.51	22.68	21.94	22.11	757631
2023-05-02	22.20	22.24	21.43	21.63	745561
2023-05-03	21.56	21.71	21.22	21.40	646581
2023-05-04	21.30	21.43	20.86	20.97	740506
2023-05-05	21.49	21.83	21.14	21.19	1078692
2023-05-08	21.40	21.50	21.09	21.20	586532
2023-05-09	21.20	21.86	21.18	21.73	831127
2023-05-10	22.04	22.05	21.42	21.74	557756
2023-05-11	21.41	21.70	21.25	21.67	628183
2023-05-12	21.78	21.88	21.50	21.88	833471
2023-05-15	21.93	22.14	21.65	22.00	463415
2023-05-16	21.85	22.05	21.54	21.57	549410
2023-05-17	21.82	21.93	21.27	21.86	818087
2023-05-18	21.75	21.93	21.12	21.84	1143878
2023-05-19	22.15	22.34	21.68	21.73	1091943
2023-05-22	21.84	21.96	21.61	21.63	830260
2023-05-23	21.65	22.26	21.57	22.05	1071716
2023-05-24	22.00	22.25	21.72	21.83	701701
2023-05-25	22.00	22.16	21.54	21.77	998719
2023-05-26	21.88	22.43	21.80	22.38	1472976
2023-05-30	22.00	22.98	21.34	21.43	2016411
2023-05-31	21.05	21.05	19.80	20.57	2512568
2023-06-01	20.76	21.42	20.76	21.14	1689657
2023-06-02	21.61	22.09	21.50	21.74	1326861
2023-06-05	21.77	22.00	21.48	21.87	978188
2023-06-06	21.66	22.05	21.61	22.00	1447809
2023-06-07	22.07	22.57	22.03	22.36	1490246
2023-06-08	22.25	22.52	22.12	22.24	980379
2023-06-09	22.01	22.50	22.01	22.23	819459
2023-06-12	22.08	22.23	21.64	21.68	864943
2023-06-13	21.89	22.12	21.59	21.73	963972
2023-06-14	21.80	22.03	21.38	21.66	823715
2023-06-15	21.65	21.83	21.48	21.63	1048068
2023-06-16	21.78	21.78	21.38	21.60	1216712
2023-06-20	21.55	21.55	21.06	21.27	1012260
2023-06-21	21.19	21.42	21.16	21.22	1219167
2023-06-22	20.98	20.99	20.60	20.74	613830
2023-06-23	20.51	20.67	20.21	20.28	1008667
2023-06-26	20.28	20.53	20.14	20.14	600611
2023-06-27	20.13	20.20	19.87	19.98	1464871
2023-06-28	20.00	20.01	19.62	19.73	1071326
2023-06-29	19.88	20.16	19.75	19.95	1206486
2023-06-30	20.09	20.28	19.91	20.17	861913
2023-07-03	20.15	20.38	20.00	20.06	568790
2023-07-05	20.10	21.97	19.70	21.72	3209480
2023-07-06	21.60	21.66	20.86	21.25	1080490
2023-07-07	21.31	22.40	21.31	22.30	824139
2023-07-10	22.37	22.50	21.96	22.47	779307
2023-07-11	22.63	22.98	22.43	22.90	801005
2023-07-12	23.15	23.68	22.76	23.51	1991538
2023-07-13	23.50	23.82	23.31	23.61	1198107
2023-07-14	23.57	23.58	23.10	23.45	1022019
2023-07-17	23.38	23.69	23.23	23.52	712379
2023-07-18	23.49	23.92	23.31	23.65	633408
2023-07-19	23.86	24.32	23.58	23.98	1401739
2023-07-20	24.04	24.19	23.89	24.05	654700
2023-07-21	24.18	24.18	23.71	23.94	724444
2023-07-24	23.85	24.22	23.84	23.87	739365
2023-07-25	23.69	23.98	23.59	23.74	647421
2023-07-26	23.44	23.94	23.39	23.84	600218
2023-07-27	23.94	23.98	23.47	23.62	448709
2023-07-28	23.59	23.92	23.54	23.87	450151
2023-07-31	24.03	24.29	23.92	24.12	811366
2023-08-01	24.02	24.05	23.64	23.99	437800
2023-08-02	23.88	23.88	23.55	23.78	454527
2023-08-03	23.78	24.42	23.73	24.13	647648
2023-08-04	24.25	24.54	24.15	24.24	574217
2023-08-07	24.37	24.49	24.00	24.14	561430
2023-08-08	23.76	24.34	23.46	24.14	856832
2023-08-09	24.25	25.06	24.24	24.48	1690689
2023-08-10	24.33	24.34	22.96	22.97	2444802
2023-08-11	22.91	23.43	22.33	22.40	1412364
2023-08-14	22.40	22.51	22.05	22.31	1302187
2023-08-15	22.11	22.72	22.07	22.39	693458
2023-08-16	22.04	22.52	21.86	22.12	956309
2023-08-17	22.27	22.39	22.12	22.20	749768
2023-08-18	21.73	22.00	21.63	21.87	1027037
2023-08-21	22.00	22.28	21.88	22.22	597466
2023-08-22	22.25	22.39	22.04	22.09	465713
2023-08-23	21.93	22.10	21.55	21.70	1090580
2023-08-24	21.71	21.77	21.25	21.31	923786
2023-08-25	21.37	21.66	21.18	21.51	659946
2023-08-28	21.63	22.02	21.52	21.69	465621
2023-08-29	21.77	21.94	21.61	21.84	426296
2023-08-30	21.77	22.20	21.67	22.09	593269
2023-08-31	22.16	22.52	21.85	22.10	1029776
2023-09-01	22.39	22.92	22.30	22.88	776348
2023-09-05	22.88	23.27	22.26	22.60	778273
2023-09-06	22.65	22.94	22.56	22.80	688944
2023-09-07	22.78	22.93	22.53	22.58	661970
2023-09-08	22.79	22.79	22.25	22.60	1193122
2023-09-11	23.30	23.30	23.30	23.30	200
2023-09-12	23.37	23.90	23.30	23.87	1063900
2023-09-13	23.89	24.01	23.51	23.62	672823
2023-09-14	23.89	24.19	23.79	23.91	534958
2023-09-15	23.90	24.10	23.72	23.77	827171
2023-09-18	23.83	24.09	23.62	23.85	723892
2023-09-19	24.00	24.14	23.29	23.36	799327
2023-09-20	23.34	23.51	23.21	23.23	480156
2023-09-21	23.20	23.40	22.97	23.07	475800
2023-09-22	23.15	23.34	22.98	23.13	756568
2023-09-25	23.12	23.50	22.98	23.45	837314
2023-09-26	23.26	23.62	23.12	23.39	1219970
2023-09-27	23.60	23.83	23.48	23.61	1077695
2023-09-28	23.67	23.93	23.53	23.83	795918
2023-09-29	23.94	24.36	23.87	24.26	953259
2023-10-02	24.26	24.27	23.23	23.34	947460
2023-10-03	23.16	23.20	22.52	23.08	982761
2023-10-04	22.93	23.02	21.85	22.06	956087
2023-10-05	21.91	22.66	21.91	22.63	767386
2023-10-06	22.70	22.96	22.45	22.78	657814
2023-10-09	23.29	23.84	23.20	23.67	947095
2023-10-10	23.77	24.01	23.65	23.94	854302
2023-10-11	23.71	23.83	23.46	23.70	469377
2023-10-12	23.88	23.88	23.54	23.68	465817
2023-10-13	23.99	24.24	23.88	24.09	817408
2023-10-16	24.18	24.18	23.67	24.07	678397
2023-10-17	24.00	24.39	23.55	24.22	601152
2023-10-18	24.15	24.34	23.98	24.21	786368
2023-10-19	23.90	23.95	23.28	23.28	968920
2023-10-20	23.38	23.67	23.17	23.55	903318
2023-10-23	23.38	23.63	23.10	23.47	644872
2023-10-24	23.51	23.76	23.47	23.59	1021090
2023-10-25	23.47	23.65	22.98	23.04	1084345
2023-10-26	22.99	23.09	22.67	22.93	1059190
2023-10-27	22.93	22.95	22.39	22.44	768952
2023-10-30	22.68	22.82	22.18	22.41	571993
2023-10-31	22.41	22.68	22.21	22.43	714169
2023-11-01	22.43	22.76	22.30	22.46	413846
2023-11-02	22.47	23.21	22.38	23.20	1262254
2023-11-03	23.40	23.40	22.64	23.07	781365
2023-11-06	23.23	23.24	22.81	22.90	1104708
2023-11-07	22.63	22.63	22.14	22.21	1564470
2023-11-08	22.24	22.28	21.89	21.99	1028835
2023-11-09	22.13	22.23	21.79	21.81	1191732
2023-11-10	21.90	22.13	21.88	22.01	468117
2023-11-13	21.90	22.35	21.90	22.23	484758
2023-11-14	22.50	22.61	22.16	22.56	1009484
2023-11-15	22.46	22.82	22.24	22.26	968848
2023-11-16	22.14	22.20	21.56	21.74	988681
2023-11-17	21.93	22.24	21.79	22.03	1691301
2023-11-20	22.34	22.87	21.88	21.99	1460040
2023-11-21	21.87	22.01	20.67	20.75	2021825
2023-11-22	20.75	21.65	20.22	21.40	1768295
2023-11-24	21.40	21.94	21.39	21.49	852727
2023-11-27	21.47	21.77	21.23	21.72	1213886
2023-11-28	21.77	22.34	21.54	21.65	936451
2023-11-29	21.71	21.86	21.53	21.60	909563
2023-11-30	21.42	21.79	21.38	21.53	816706
2023-12-01	21.40	21.84	21.02	21.59	876248
2023-12-04	21.40	21.57	21.24	21.41	589188
2023-12-05	21.43	21.55	20.96	20.97	720545
2023-12-06	21.00	21.28	20.77	20.78	1004653
2023-12-07	20.84	20.93	20.69	20.90	1183053
2023-12-08	21.06	21.32	20.62	21.05	825816
2023-12-11	20.94	21.01	20.71	20.80	621632
2023-12-12	20.71	20.80	20.42	20.44	1473561
2023-12-13	20.44	21.35	20.36	21.29	1423356
2023-12-14	21.58	21.80	21.39	21.45	1598707
2023-12-15	21.51	21.56	21.22	21.38	1324572
2023-12-18	21.81	21.85	21.53	21.54	806241
2023-12-19	21.66	22.28	21.45	22.20	1275602
2023-12-20	22.43	22.85	22.32	22.39	1346033
2023-12-21	22.40	23.03	22.37	23.03	883908
2023-12-22	23.13	23.31	23.02	23.30	769318
2023-12-26	23.43	23.48	23.06	23.44	521498
2023-12-27	23.38	23.44	23.02	23.15	655784
2023-12-28	23.09	23.23	23.03	23.21	590758
2023-12-29	23.19	23.22	22.87	22.99	675041
2024-01-02	23.08	23.40	23.00	23.29	774250
2024-01-03	23.14	23.62	23.06	23.24	801598
2024-01-04	23.33	23.44	23.07	23.10	833850
2024-01-05	23.13	23.22	22.87	23.09	938649
2024-01-08	22.78	23.27	22.57	23.25	710894
2024-01-09	23.15	23.22	22.82	23.19	549359
2024-01-10	23.15	23.38	22.85	23.02	711301
2024-01-11	22.97	22.97	22.52	22.79	751083
2024-01-12	23.01	23.40	22.92	23.04	496130
2024-01-16	22.97	23.01	22.25	22.27	1508366
2024-01-17	21.97	22.19	21.84	22.07	1520324
2024-01-18	22.10	22.13	21.80	21.96	926942
2024-01-19	21.97	22.03	21.77	21.86	722769
2024-01-22	21.99	22.02	21.69	21.99	929014
2024-01-23	21.89	22.31	21.89	22.06	566698
2024-01-24	22.32	22.46	22.09	22.36	1205108
2024-01-25	22.62	22.62	22.04	22.35	658842
2024-01-26	22.48	22.99	22.46	22.85	1149257
2024-01-29	22.82	22.83	22.30	22.52	1218305
2024-01-30	22.30	22.71	22.30	22.56	1817501
2024-01-31	22.40	22.58	21.75	21.81	1478638
2024-02-01	21.95	22.39	21.81	22.01	1156141
2024-02-02	21.92	22.01	21.53	21.69	788589
2024-02-05	21.45	21.45	21.08	21.16	1005187
2024-02-06	21.20	21.81	21.20	21.67	1389628
2024-02-07	21.79	21.83	21.49	21.60	1013179
2024-02-08	21.54	21.62	21.35	21.45	1339596
2024-02-09	21.45	21.58	21.22	21.29	881897
2024-02-12	21.48	21.89	21.39	21.75	1080106
2024-02-13	21.55	21.55	20.95	21.02	1081984
2024-02-14	21.25	21.29	21.01	21.19	955098
2024-02-15	21.18	21.49	21.09	21.40	887566
2024-02-16	21.39	21.43	21.21	21.25	705290
2024-02-20	21.27	21.37	21.06	21.19	645799
2024-02-21	21.22	21.68	21.14	21.59	619850
2024-02-22	21.40	21.59	21.19	21.48	675857
2024-02-23	21.31	21.42	21.14	21.25	677455
2024-02-26	21.20	21.35	20.92	21.15	832248
2024-02-27	21.32	21.32	21.01	21.16	706986
2024-02-28	21.04	21.27	20.83	21.21	1034188
2024-02-29	21.48	21.76	19.94	20.29	4042707
2024-03-01	20.63	21.50	20.59	20.78	1971264
2024-03-04	20.65	20.73	20.38	20.51	1383433
2024-03-05	20.48	21.06	20.38	20.97	1290628
2024-03-06	21.08	21.56	20.99	21.28	1903986
2024-03-07	21.37	21.43	21.03	21.09	1678119
2024-03-08	21.26	21.33	21.15	21.23	1301973
2024-03-11	20.99	21.40	20.96	21.37	1568884
2024-03-12	23.22	23.79	22.74	23.24	4405206
2024-03-13	23.10	23.75	23.06	23.66	2251330
2024-03-14	23.73	23.74	23.41	23.64	1646265
2024-03-15	23.59	23.95	23.40	23.54	2350027
2024-03-18	23.48	23.84	23.32	23.83	1720398
2024-03-19	23.75	24.28	23.72	24.11	1681927
2024-03-20	24.12	24.64	23.81	24.56	1705475
2024-03-21	24.56	24.75	24.30	24.45	870920
2024-03-22	24.31	24.33	23.98	23.98	627045
2024-03-25	24.06	24.30	23.72	23.73	547987
2024-03-26	23.79	23.80	23.45	23.52	910474
2024-03-27	23.55	23.79	23.47	23.79	573538
2024-03-28	23.83	24.16	23.71	24.06	783328
2024-04-01	24.00	24.33	23.74	24.13	876031
2024-04-02	24.23	24.50	23.96	24.48	867590
2024-04-03	24.33	25.21	24.22	25.12	1801105
2024-04-04	25.48	25.73	25.05	25.37	1874719
2024-04-05	25.30	25.55	25.02	25.43	1270388
2024-04-08	25.38	25.56	25.23	25.40	994257
2024-04-09	25.47	25.53	24.96	25.16	817241
2024-04-10	24.88	25.52	24.66	25.42	886171
2024-04-11	25.44	25.90	25.07	25.38	832169
2024-04-12	25.54	25.64	24.79	24.97	845830
2024-04-15	25.03	25.32	24.82	24.85	933761
2024-04-16	24.56	24.90	24.21	24.74	604473
2024-04-17	24.78	25.14	24.53	24.77	546690
2024-04-18	24.77	24.99	24.57	24.69	456242
2024-04-19	24.67	25.30	24.65	25.17	730799
2024-04-22	25.08	25.49	24.88	25.29	919843
2024-04-23	25.17	25.73	25.04	25.54	492133
2024-04-24	25.37	25.49	25.15	25.18	753428
2024-04-25	25.20	25.33	24.91	25.02	1043755
2024-04-26	25.00	25.22	24.81	25.10	981242
2024-04-29	25.12	25.20	24.78	24.95	591638
2024-04-30	24.89	25.03	24.42	24.52	695580
2024-05-01	24.43	24.84	24.42	24.57	1192406
2024-05-02	24.59	25.00	24.59	24.93	852357
2024-05-03	25.19	25.19	24.66	24.92	706744
2024-05-06	25.24	25.44	25.06	25.14	902749
2024-05-07	24.94	25.72	24.94	25.62	2799664
2024-05-08	25.58	26.10	25.58	25.90	1267068
2024-05-09	25.94	26.13	25.77	25.81	661421
2024-05-10	25.98	26.09	25.84	25.89	663066
2024-05-13	26.05	26.43	25.90	26.29	1004446
2024-05-14	26.28	26.69	26.07	26.66	739802
2024-05-15	26.71	27.06	26.37	26.86	867809
2024-05-16	26.89	27.04	26.68	26.94	735906
2024-05-17	26.99	27.02	26.68	26.90	740806
2024-05-20	26.75	27.37	26.75	27.17	705291
2024-05-21	27.15	27.23	26.89	27.02	782150
2024-05-22	26.85	27.24	26.61	26.78	813613
2024-05-23	26.78	27.28	26.41	26.48	1378763
2024-05-24	26.61	27.15	26.50	26.88	1208501
2024-05-28	27.00	27.05	25.52	25.91	2188509
2024-05-29	25.95	26.46	25.35	25.39	1238854
2024-05-30	25.39	26.12	25.33	25.86	1031450
2024-05-31	25.92	26.29	25.69	26.29	827926
2024-06-03	26.44	26.51	25.74	26.07	1165573
2024-06-04	25.71	26.04	25.50	25.74	654459
2024-06-05	25.83	26.60	25.83	26.33	1064405
2024-06-06	26.19	26.91	26.12	26.73	826463
2024-06-07	26.58	26.73	26.24	26.55	1075214
2024-06-10	26.42	27.85	26.20	27.74	1925833
2024-06-11	27.85	28.55	27.70	28.22	2628231
2024-06-12	28.45	28.77	28.22	28.40	1479916
2024-06-13	28.31	28.31	27.75	28.14	1103211
2024-06-14	27.98	28.02	27.18	27.42	800279
2024-06-17	29.25	29.50	28.52	28.64	2960184
2024-06-18	28.62	28.98	28.34	28.45	1394925
2024-06-20	28.45	29.47	28.31	28.98	1443817
2024-06-21	28.98	29.18	28.66	28.88	1205624
2024-06-24	29.86	31.06	29.77	30.47	2712166
2024-06-25	31.15	31.18	30.51	30.73	1464395
2024-06-26	30.74	31.31	30.29	30.71	1010154
2024-06-27	30.71	31.06	30.50	30.98	1230560
2024-06-28	31.20	31.77	31.08	31.35	2189746
2024-07-01	31.57	31.68	31.01	31.65	2050220
2024-07-02	31.72	31.76	30.94	31.02	1563032
2024-07-03	31.23	31.81	31.23	31.49	453756
2024-07-05	32.65	33.96	32.36	33.59	3219538
2024-07-08	33.37	33.63	32.68	33.57	1145459
2024-07-09	33.60	34.19	33.23	33.83	1208864
2024-07-10	33.77	34.31	33.48	34.30	1154963
2024-07-11	34.30	34.59	33.69	34.30	1016801
2024-07-12	34.30	34.55	34.17	34.28	811673
2024-07-15	34.28	34.95	34.23	34.76	2341895
2024-07-16	34.85	35.07	34.40	34.71	1302193
2024-07-17	34.55	34.74	33.91	34.32	1101900
2024-07-18	34.50	34.76	33.93	33.99	1469250
2024-07-19	34.12	34.54	34.07	34.18	806153
2024-07-22	34.21	34.62	34.21	34.26	1182757
2024-07-23	34.25	36.46	34.11	36.36	2590884
2024-07-24	36.07	36.52	35.28	35.54	1910305
2024-07-25	35.31	36.06	35.19	35.36	1354905
2024-07-26	35.61	35.67	34.75	35.24	992338
2024-07-29	35.42	35.42	33.94	34.61	1248775
2024-07-30	34.66	35.16	34.44	34.69	629192
2024-07-31	35.13	35.35	34.74	34.90	652661
2024-08-01	34.91	34.91	33.89	34.29	1557391
2024-08-02	33.49	33.72	32.09	32.29	1715224
2024-08-05	30.48	31.78	29.29	31.40	2511358
2024-08-06	31.35	32.32	31.20	31.92	1012760
2024-08-07	32.49	32.65	31.93	32.07	1153397
2024-08-08	32.08	32.82	32.05	32.69	2277778
2024-08-09	32.75	33.23	32.61	32.97	864153
2024-08-12	33.05	34.23	32.96	33.53	1210920
2024-08-13	33.47	33.73	33.15	33.16	1102439
2024-08-14	33.56	33.63	33.05	33.56	947468
2024-08-15	33.85	34.26	32.59	33.26	1912221
2024-08-16	33.29	33.38	32.71	32.84	1217033
2024-08-19	32.76	33.18	32.72	33.06	696993
2024-08-20	33.16	33.16	32.38	32.61	1648442
2024-08-21	32.86	33.05	32.62	32.92	725739
2024-08-22	32.90	33.20	32.29	32.34	889638
2024-08-23	32.64	33.14	32.54	32.84	1111336
2024-08-26	33.00	33.59	32.90	32.99	769851
2024-08-27	33.05	33.25	32.75	32.87	1012127
2024-08-28	32.75	32.92	32.53	32.73	603496
2024-08-29	32.89	33.18	32.77	33.01	605184
2024-08-30	33.00	33.37	32.81	33.29	557849
2024-09-03	32.79	33.11	31.57	32.04	2369953
2024-09-04	31.99	32.28	31.72	31.99	792475
2024-09-05	32.27	32.27	31.84	32.04	678933
2024-09-06	32.00	32.00	30.96	31.15	945445
2024-09-09	31.25	31.55	30.98	31.10	1102077
2024-09-10	31.20	31.26	30.54	31.02	660076
2024-09-11	30.95	31.33	30.70	31.17	712613
2024-09-12	31.34	32.00	31.21	31.44	1054774
2024-09-13	31.85	32.21	31.74	31.88	540694
2024-09-16	32.19	32.58	32.05	32.42	1692965
2024-09-17	32.75	33.66	32.63	33.46	1585588
2024-09-18	34.13	34.35	32.57	32.60	1672490
2024-09-19	34.00	34.58	33.63	34.38	1227012
2024-09-20	34.35	34.37	33.64	34.11	1515511
2024-09-23	34.06	34.69	34.04	34.52	874662
2024-09-24	34.91	35.72	34.82	35.65	1799627
2024-09-25	35.50	35.54	34.86	34.89	592632
2024-09-26	34.50	36.02	34.26	35.59	2953660
2024-09-27	36.25	37.95	36.13	37.50	3009809
2024-09-30	37.28	37.86	36.51	36.76	1650258
2024-10-01	36.55	38.41	36.25	38.26	2152573
2024-10-02	38.42	38.99	37.82	38.85	1241743
2024-10-03	38.73	38.96	38.28	38.84	2394030
2024-10-04	39.00	39.10	38.51	38.76	1141292
2024-10-07	38.78	39.02	38.48	38.87	662235
2024-10-08	38.36	38.67	38.03	38.56	641182
2024-10-09	38.24	38.54	37.84	38.20	790558
2024-10-10	38.15	38.54	37.88	38.09	514338
2024-10-11	38.00	39.04	37.59	38.96	1135594
2024-10-14	38.84	39.40	38.52	39.22	641776
2024-10-15	38.55	38.89	38.06	38.09	849503
2024-10-16	38.33	38.79	38.11	38.43	1014456
2024-10-17	38.54	39.24	38.29	38.29	616572
2024-10-18	38.28	38.35	37.61	37.77	594048
2024-10-21	38.22	38.24	37.42	37.45	825880
2024-10-22	37.45	37.45	36.94	37.03	576903
2024-10-23	36.76	37.62	36.64	36.91	1267059
2024-10-24	37.02	37.72	36.64	37.51	788570
2024-10-25	37.83	38.36	37.43	37.55	651491
2024-10-28	36.97	37.46	36.86	37.11	916747
2024-10-29	37.06	37.06	36.00	36.70	630198
2024-10-30	36.70	37.18	36.61	36.68	419505
2024-10-31	36.72	37.46	36.25	36.26	642102
2024-11-01	36.42	37.14	35.89	35.93	1269128
2024-11-04	35.79	36.31	35.51	35.56	997598
2024-11-05	35.98	36.61	35.57	36.46	1137312
2024-11-06	38.09	39.08	37.20	38.17	1671785
2024-11-07	38.29	39.04	38.19	38.83	841577
2024-11-08	38.37	38.54	37.28	37.96	1156287
2024-11-11	38.00	38.27	37.37	38.10	1377056
2024-11-12	36.65	37.66	36.09	36.45	1454641
2024-11-13	36.20	36.29	34.85	34.88	1301455
2024-11-14	34.97	35.60	34.80	34.99	3266714
2024-11-15	35.15	35.43	33.78	34.00	1128453
2024-11-18	34.00	34.66	33.58	34.44	1184491
2024-11-19	34.21	35.03	34.09	34.90	509762
2024-11-20	34.89	36.03	34.55	35.98	752751
2024-11-21	36.10	36.97	35.54	36.86	1273731
2024-11-22	36.91	37.09	36.54	36.92	731755
2024-11-25	38.97	41.55	38.66	41.24	3843442
2024-11-26	40.90	41.01	39.13	39.51	2326159
2024-11-27	39.47	40.10	39.20	39.29	1056441
2024-11-29	39.22	39.94	38.84	39.37	577956
2024-12-02	39.46	39.91	38.93	39.65	1182160
2024-12-03	39.89	40.45	39.51	39.97	1874949
2024-12-04	39.97	40.70	39.80	40.55	1716472
2024-12-05	40.56	42.68	40.55	42.28	2862549
2024-12-06	42.13	42.50	41.00	42.45	1456307
2024-12-09	43.11	43.87	42.08	42.13	2145252
2024-12-10	42.02	43.27	41.98	42.68	1271534
2024-12-11	42.97	43.95	41.82	43.54	1856969
2024-12-12	43.22	44.04	42.98	43.59	1064745
2024-12-13	43.58	43.92	42.59	43.48	1234095
2024-12-16	43.32	44.08	42.57	42.69	1230952
2024-12-17	42.45	42.49	41.17	42.20	2089204
2024-12-18	42.30	42.58	40.40	40.61	1782161
2024-12-19	41.97	42.47	40.80	41.50	2463256
2024-12-20	41.10	42.31	40.95	41.33	1564629
2024-12-23	41.25	42.32	41.05	41.84	781553
2024-12-24	42.51	42.99	41.90	42.80	699255
2024-12-26	42.81	42.81	42.23	42.40	462258
2024-12-27	42.40	42.56	41.60	41.89	527638
2024-12-30	41.75	42.38	41.37	41.94	684641
2024-12-31	41.85	42.67	41.53	42.32	1635573
2025-01-02	42.77	44.36	42.73	43.84	2425356
2025-01-03	44.33	44.33	42.79	43.50	2184371
2025-01-06	43.74	44.11	42.94	42.95	833304
2025-01-07	43.21	43.46	41.99	42.03	819606
2025-01-08	41.60	42.19	40.62	41.83	811245
2025-01-10	42.17	42.32	41.08	41.38	858547
2025-01-13	41.21	41.47	40.46	41.39	1111647
2025-01-14	41.50	42.45	41.32	42.16	514971
2025-01-15	43.00	43.00	42.03	42.17	648172
2025-01-16	41.80	42.34	41.17	41.23	1608951
2025-01-17	41.21	41.93	41.17	41.82	1401549
2025-01-21	42.58	42.82	40.72	41.62	1211373
2025-01-22	41.51	41.86	40.84	41.20	784033
2025-01-23	41.23	41.61	40.41	40.47	1203969
2025-01-24	40.50	40.76	39.96	40.14	912130
2025-01-27	39.64	39.88	38.73	39.03	1085312
2025-01-28	39.05	39.44	38.79	38.99	684236
2025-01-29	38.83	40.06	38.83	39.80	573898
2025-01-30	40.35	41.15	40.24	40.61	699868
2025-01-31	40.63	41.21	40.14	40.75	900808
2025-02-03	39.65	41.72	39.36	41.67	1424604
2025-02-04	41.50	42.76	41.39	42.74	1022905
2025-02-05	42.71	43.24	42.42	43.02	1642215
2025-02-06	43.10	43.34	40.71	40.83	2656097
2025-02-07	41.16	41.88	40.65	40.70	758723
2025-02-10	41.03	41.77	41.01	41.33	595837
2025-02-11	41.21	41.21	39.91	40.35	780508
2025-02-12	39.86	40.75	39.61	40.27	848877
2025-02-13	40.43	41.25	40.28	40.98	574600
2025-02-14	41.25	41.57	40.63	40.70	495426
2025-02-18	40.89	41.32	40.76	40.81	566145
2025-02-19	40.50	40.96	40.14	40.78	549461
2025-02-20	40.48	40.97	39.90	40.84	712475
2025-02-21	41.33	41.48	38.70	38.95	1101198
2025-02-24	39.05	39.94	38.77	39.56	1360596
2025-02-25	39.93	40.10	37.37	38.27	1555061
2025-02-26	38.47	39.15	38.16	38.45	991465
2025-02-27	37.72	39.86	37.50	38.40	1237349
2025-02-28	37.99	39.05	37.49	38.34	2084308
2025-03-03	38.92	38.97	36.49	36.80	2880261
2025-03-04	36.35	36.72	35.19	36.06	2464228
2025-03-05	36.01	36.55	34.56	35.72	2486885
2025-03-06	35.40	35.70	32.97	33.07	2858362
2025-03-07	33.55	34.62	32.34	32.69	3739626
2025-03-10	32.61	33.29	31.11	31.34	3726173
2025-03-11	31.50	32.78	31.38	32.00	3155029
2025-03-12	32.94	33.89	32.93	33.73	810302

Explore More About GLNG

Coins representing dividend payouts and trends

GLNG Dividend History

Discover Golar LNG 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

GLNG Stock Split History

Discover Golar LNG 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

GLNG Historical Prices

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

Web Analytics