HOG Historical Prices

Summary

Key Stock Metrics

20.45

(April 8, 2025)

52-Week Low

39.93

(September 19, 2024)

52-Week High

75.87

(November 22, 2006)

All-Time High

23.25

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-08-15	56.42	57.38	56.19	57.11	1146900
2006-08-16	57.45	59.04	57.29	58.94	2571200
2006-08-17	58.60	59.25	58.60	58.74	1437900
2006-08-18	58.80	59.49	58.48	59.45	1260700
2006-08-21	59.00	59.31	58.21	58.28	1718700
2006-08-22	58.50	59.08	58.46	58.64	1312900
2006-08-23	58.70	58.79	57.61	57.93	1021500
2006-08-24	58.06	58.43	57.75	58.00	1382500
2006-08-25	57.75	57.95	57.50	57.76	1076700
2006-08-28	57.86	58.81	57.83	58.55	1082100
2006-08-29	58.55	58.96	58.19	58.80	2108700
2006-08-30	58.95	59.42	58.92	59.30	1304300
2006-08-31	59.25	59.53	58.51	58.51	1556500
2006-09-01	59.00	59.50	58.65	59.14	1255600
2006-09-05	59.05	59.50	58.47	58.52	1746400
2006-09-06	57.90	58.50	57.89	58.13	1572900
2006-09-07	57.85	58.35	57.50	58.00	1094000
2006-09-08	58.10	59.40	57.94	59.40	2305000
2006-09-11	58.77	59.82	58.77	59.74	1328600
2006-09-12	59.84	61.50	59.61	61.40	2470500
2006-09-13	61.19	62.33	61.19	61.63	2605900
2006-09-14	61.20	61.50	60.47	60.88	1454200
2006-09-15	61.20	61.47	60.43	61.00	2131000
2006-09-18	60.90	61.45	60.59	60.92	1165000
2006-09-19	60.90	61.10	60.43	60.97	1008600
2006-09-20	61.40	61.41	60.80	61.01	976900
2006-09-21	61.10	62.07	61.04	61.71	1492400
2006-09-22	61.96	61.96	60.62	61.18	1034500
2006-09-25	61.60	63.42	61.52	63.39	2951100
2006-09-26	63.50	64.78	63.25	64.58	2990200
2006-09-27	64.50	65.76	63.24	63.35	4429400
2006-09-28	63.60	64.20	63.20	63.50	2261000
2006-09-29	63.04	63.66	62.66	62.75	1746100
2006-10-02	62.95	63.36	62.61	62.98	1476100
2006-10-03	62.98	63.45	62.61	63.10	1210300
2006-10-04	62.90	62.99	62.19	62.42	2286100
2006-10-05	62.60	63.49	62.21	63.40	1812100
2006-10-06	63.05	64.25	62.80	64.16	1840900
2006-10-09	63.99	64.08	63.54	63.94	1534700
2006-10-10	64.23	64.25	63.15	63.62	1434200
2006-10-11	63.50	63.50	62.65	63.15	1334100
2006-10-12	64.99	65.22	62.52	64.88	7736900
2006-10-13	63.60	64.32	63.55	63.81	2463800
2006-10-16	64.06	66.70	64.04	66.65	3996000
2006-10-17	66.25	67.72	65.27	67.72	4196500
2006-10-18	67.70	68.37	67.18	67.41	2261500
2006-10-19	66.90	68.06	66.87	67.52	1877600
2006-10-20	67.60	67.84	66.90	67.29	1615900
2006-10-23	67.20	68.75	67.10	68.56	2119800
2006-10-24	68.50	69.74	68.26	69.59	2070400
2006-10-25	70.10	70.14	69.47	69.81	2387300
2006-10-26	69.50	70.00	67.81	67.97	3687500
2006-10-27	67.98	68.70	67.05	67.62	3181700
2006-10-30	67.60	67.95	67.10	67.85	1678800
2006-10-31	68.00	68.86	67.99	68.63	2583000
2006-11-01	68.80	68.95	67.77	68.01	2384600
2006-11-02	67.89	68.46	67.33	68.20	1834000
2006-11-03	68.30	68.65	67.58	67.67	1301700
2006-11-06	68.10	69.49	68.00	69.31	2409000
2006-11-07	69.50	70.51	69.14	70.41	2698800
2006-11-08	70.07	72.49	69.78	72.15	4045900
2006-11-09	71.15	72.12	70.89	71.40	4748200
2006-11-10	71.40	71.89	70.66	71.00	2641600
2006-11-13	71.00	71.39	70.36	70.67	2022900
2006-11-14	70.90	71.17	70.35	70.98	2974900
2006-11-15	70.73	72.19	70.73	71.85	1973900
2006-11-16	72.25	72.91	71.95	72.70	2444200
2006-11-17	72.50	73.45	72.35	73.34	2354700
2006-11-20	73.05	74.82	72.95	74.10	3144300
2006-11-21	74.40	74.86	73.75	74.65	3225100
2006-11-22	74.99	75.87	74.68	75.50	3304200
2006-11-24	75.50	75.58	74.87	74.93	1033500
2006-11-27	74.65	75.05	73.11	73.27	2678300
2006-11-28	73.30	73.73	72.55	72.85	2790700
2006-11-29	73.35	74.44	73.15	74.44	1989900
2006-11-30	74.10	74.38	73.36	73.77	1621300
2006-12-01	73.52	73.91	72.70	73.23	1402500
2006-12-04	73.23	74.20	73.20	73.86	1383400
2006-12-05	73.65	74.35	72.92	73.80	2038300
2006-12-06	73.93	74.74	73.00	73.01	2916900
2006-12-07	72.60	72.75	71.05	71.48	4214200
2006-12-08	71.19	71.85	70.63	71.00	2408100
2006-12-11	70.00	70.29	68.80	69.09	5685100
2006-12-12	68.41	68.66	67.64	67.93	3810300
2006-12-13	68.60	68.90	68.33	68.64	1818900
2006-12-14	69.02	69.93	68.79	69.33	2337900
2006-12-15	69.14	70.05	68.53	69.51	2672100
2006-12-18	69.70	69.98	69.39	69.58	1468900
2006-12-19	69.50	70.19	69.06	70.13	2230600
2006-12-20	69.92	71.00	69.60	70.46	2497700
2006-12-21	70.60	70.90	69.98	70.11	2027800
2006-12-22	69.95	70.45	69.31	70.20	1409600
2006-12-26	70.30	70.91	69.94	70.22	843500
2006-12-27	70.80	71.32	70.43	71.27	1334100
2006-12-28	71.27	71.36	70.44	70.51	769500
2006-12-29	70.58	70.90	70.36	70.47	812600
2007-01-03	70.05	71.45	69.60	70.16	2323600
2007-01-04	69.75	70.66	69.01	70.66	2006800
2007-01-05	70.10	70.50	69.16	69.53	2073000
2007-01-08	70.00	70.33	69.32	70.30	2226100
2007-01-09	70.64	71.83	69.92	71.68	2103500
2007-01-10	72.00	72.37	70.91	72.29	1479800
2007-01-11	72.40	74.03	72.10	73.85	2519000
2007-01-12	73.40	73.50	71.85	72.80	2394400
2007-01-16	72.55	73.11	72.20	72.45	1710200
2007-01-17	72.45	73.22	71.71	72.84	3494800
2007-01-18	71.13	72.50	69.47	70.95	7105000
2007-01-19	71.07	71.77	70.65	71.60	2530500
2007-01-22	71.60	72.00	71.03	71.62	3742900
2007-01-23	71.62	72.50	71.41	72.01	2360200
2007-01-24	71.75	72.43	71.35	72.37	1238700
2007-01-25	72.37	72.39	70.60	70.76	2453100
2007-01-26	71.00	71.12	70.30	70.89	1601800
2007-01-29	70.65	71.14	69.72	70.09	1986900
2007-01-30	70.26	70.30	69.20	69.55	2445700
2007-01-31	69.74	69.85	68.26	68.27	4018400
2007-02-01	68.90	69.29	67.77	68.76	3290600
2007-02-02	69.00	70.20	68.97	70.10	2023700
2007-02-05	69.30	69.52	68.76	69.16	1878200
2007-02-06	68.56	69.93	68.52	69.91	2221400
2007-02-07	69.70	70.15	69.22	70.00	1710900
2007-02-08	68.35	69.85	68.20	69.36	2249800
2007-02-09	69.10	69.71	67.43	67.80	2914600
2007-02-12	67.73	68.45	67.49	68.27	2228638
2007-02-13	68.20	68.59	66.90	67.85	2264213
2007-02-14	68.05	69.00	67.97	68.91	1666989
2007-02-15	69.10	69.36	68.11	69.09	2502900
2007-02-16	68.39	68.82	67.60	68.04	1915300
2007-02-20	68.70	70.10	68.55	69.81	3288900
2007-02-21	69.56	70.32	69.45	70.24	1644200
2007-02-22	69.86	70.30	68.84	69.43	1841700
2007-02-23	69.62	69.65	68.60	69.01	1446200
2007-02-26	69.45	69.50	68.51	68.70	2433377
2007-02-27	65.99	67.91	65.90	66.31	4218200
2007-02-28	66.10	66.65	65.23	65.86	2060000
2007-03-01	64.31	65.53	64.20	65.01	2310144
2007-03-02	65.01	65.40	63.76	63.77	2095400
2007-03-05	63.64	65.16	63.38	64.27	2739200
2007-03-06	64.50	64.97	63.73	64.34	3737500
2007-03-07	64.14	64.28	63.10	63.30	2818100
2007-03-08	63.50	63.90	62.83	63.54	3023700
2007-03-09	64.18	64.24	63.19	63.37	1405300
2007-03-12	63.21	63.35	61.96	62.23	3107500
2007-03-13	61.90	62.15	60.44	60.52	3164500
2007-03-14	60.08	61.36	59.95	61.00	5186475
2007-03-15	60.24	61.27	60.24	60.99	2393606
2007-03-16	60.99	61.30	60.36	60.78	3990500
2007-03-19	61.52	62.00	60.81	61.54	1624000
2007-03-20	61.51	61.63	61.05	61.45	2144400
2007-03-21	61.40	61.80	60.87	61.45	2371700
2007-03-22	61.51	62.09	60.95	61.11	2137753
2007-03-23	61.43	62.00	61.01	61.20	2382100
2007-03-26	61.10	61.27	60.05	60.75	4855000
2007-03-27	60.54	60.74	58.93	59.53	4859500
2007-03-28	59.10	59.10	58.19	58.28	4484542
2007-03-29	58.36	58.85	57.91	58.35	3021495
2007-03-30	58.32	59.14	58.30	58.75	3319900
2007-04-02	58.75	59.35	58.72	59.29	2919000
2007-04-03	59.49	59.80	59.33	59.58	2504900
2007-04-04	59.77	61.14	59.58	60.62	3056049
2007-04-05	60.69	61.67	60.52	61.56	2303600
2007-04-09	61.94	62.41	61.65	62.16	2435600
2007-04-10	62.01	62.60	61.88	62.55	1936800
2007-04-11	62.38	62.55	60.93	61.30	3613545
2007-04-12	61.42	61.79	60.76	61.48	1217336
2007-04-13	61.60	61.60	60.81	61.15	1423000
2007-04-16	61.15	61.53	60.71	61.32	1550040
2007-04-17	61.30	62.00	61.20	61.82	1629800
2007-04-18	61.60	62.16	61.26	61.26	2344744
2007-04-19	61.97	64.26	61.65	63.22	4690577
2007-04-20	63.73	64.85	63.71	64.82	2941344
2007-04-23	65.03	66.00	64.89	65.17	3262280
2007-04-24	65.15	65.15	63.89	64.64	1919175
2007-04-25	65.08	65.91	64.77	65.55	2343288
2007-04-26	64.92	65.76	64.73	65.34	2736895
2007-04-27	65.14	65.22	64.26	64.26	1315300
2007-04-30	64.43	64.73	63.32	63.32	1422000
2007-05-01	63.32	63.65	62.79	63.44	2824300
2007-05-02	63.49	64.05	63.06	63.95	1375700
2007-05-03	63.90	64.29	63.29	63.35	1690907
2007-05-04	63.88	63.94	63.10	63.29	1598380
2007-05-07	63.49	63.67	63.05	63.36	1371999
2007-05-08	63.22	63.69	62.85	63.63	1955600
2007-05-09	63.50	64.60	63.49	64.52	1636500
2007-05-10	63.97	64.41	63.69	63.86	1662100
2007-05-11	64.19	65.00	63.89	64.96	1459800
2007-05-14	64.99	65.02	64.60	64.81	1597454
2007-05-15	64.65	64.77	62.91	63.04	3073100
2007-05-16	62.50	63.02	61.73	62.33	2583500
2007-05-17	62.20	62.38	61.68	62.03	1635600
2007-05-18	62.39	63.10	62.27	62.90	2298101
2007-05-21	62.79	62.94	62.34	62.88	1432960
2007-05-22	62.83	63.68	62.57	63.49	1375250
2007-05-23	63.53	64.37	63.41	63.83	1684200
2007-05-24	64.18	64.44	62.46	62.61	1705160
2007-05-25	62.60	62.83	61.75	62.14	1142200
2007-05-29	62.36	62.66	61.60	61.79	1583400
2007-05-30	61.60	62.11	61.32	62.03	1665465
2007-05-31	61.82	62.03	60.96	61.09	1717800
2007-06-01	61.09	62.63	61.09	62.22	1639150
2007-06-04	62.04	62.26	61.61	61.97	1284500
2007-06-05	61.91	62.13	61.10	61.43	1123005
2007-06-06	61.18	61.39	60.42	60.74	2935607
2007-06-07	60.29	60.49	59.70	59.73	1912800
2007-06-08	59.73	60.54	59.53	60.44	1137329
2007-06-11	59.30	59.96	59.10	59.65	2199600
2007-06-12	59.65	59.98	58.89	58.95	1945800
2007-06-13	59.37	60.69	59.10	60.69	1909800
2007-06-14	61.07	61.69	60.42	60.79	1339200
2007-06-15	61.35	61.91	60.58	60.81	1669200
2007-06-18	61.28	61.34	60.69	60.82	1006433
2007-06-19	60.64	61.04	60.27	60.70	1043300
2007-06-20	60.87	60.87	59.58	59.58	1425700
2007-06-21	59.53	60.40	59.35	60.12	949600
2007-06-22	60.14	63.99	59.61	62.55	6537000
2007-06-25	61.82	61.98	60.36	60.64	2664100
2007-06-26	61.02	61.08	59.64	59.85	2207200
2007-06-27	59.72	60.18	59.41	59.87	1882300
2007-06-28	59.87	60.18	59.64	59.79	1150000
2007-06-29	60.20	60.67	59.42	59.61	1480379
2007-07-02	60.06	60.75	60.00	60.52	1733200
2007-07-03	60.84	60.90	60.40	60.71	513100
2007-07-05	60.63	61.00	60.06	60.09	1465400
2007-07-06	60.06	61.12	60.00	60.98	1026500
2007-07-09	62.19	63.38	62.11	62.81	3201800
2007-07-10	62.18	62.24	60.61	60.78	1741300
2007-07-11	60.80	61.43	60.36	61.42	2053700
2007-07-12	61.57	62.19	61.42	62.19	1461400
2007-07-13	62.37	62.61	61.99	62.48	974200
2007-07-16	62.61	62.99	61.53	61.63	1135800
2007-07-17	61.77	62.16	60.94	60.98	1581200
2007-07-18	60.95	61.74	60.55	61.15	3239100
2007-07-19	60.40	60.49	58.08	59.37	6788510
2007-07-20	59.03	59.82	58.18	58.21	3750800
2007-07-23	58.31	58.91	57.19	57.68	2388500
2007-07-24	57.67	58.72	57.50	58.27	2783112
2007-07-25	58.75	59.18	57.72	58.66	3061050
2007-07-26	58.01	58.33	56.62	57.30	3441626
2007-07-27	56.87	57.21	56.30	56.40	3031800
2007-07-30	56.15	57.23	55.71	57.15	3302857
2007-07-31	57.94	58.10	57.14	57.32	3350914
2007-08-01	57.24	58.45	56.18	57.81	2934794
2007-08-02	57.98	58.08	55.98	56.97	2862635
2007-08-03	56.78	57.12	55.19	55.20	3088983
2007-08-06	55.26	56.72	54.24	56.72	3000970
2007-08-07	56.41	57.31	55.52	56.62	3024700
2007-08-08	57.21	58.65	57.05	58.13	2701600
2007-08-09	57.00	59.97	57.00	57.92	3067835
2007-08-10	57.26	57.83	55.93	57.20	2973850
2007-08-13	57.50	57.69	55.21	55.34	2833000
2007-08-14	55.38	56.37	54.99	54.99	2449479
2007-08-15	54.81	55.42	53.65	53.72	2748017
2007-08-16	54.49	55.03	52.36	54.57	4565609
2007-08-17	55.47	57.14	54.78	55.62	2440038
2007-08-20	55.85	56.20	55.05	55.12	1695100
2007-08-21	54.61	56.85	54.61	56.71	1940100
2007-08-22	56.94	57.12	55.79	56.34	1766500
2007-08-23	56.90	57.17	54.82	55.13	1810000
2007-08-24	55.02	55.37	53.95	54.32	2591100
2007-08-27	54.00	54.75	53.90	54.04	1668210
2007-08-28	53.95	54.37	53.06	53.09	1500435
2007-08-29	53.42	54.45	53.35	54.42	1561800
2007-08-30	53.75	54.67	53.50	54.04	1309400
2007-08-31	54.60	54.70	53.70	53.79	1503700
2007-09-04	54.00	55.41	53.79	55.06	2145600
2007-09-05	54.65	55.00	54.08	54.17	1382740
2007-09-06	54.22	54.80	53.74	54.09	1251800
2007-09-07	49.69	50.07	48.80	49.09	10845300
2007-09-10	49.16	49.25	47.15	47.46	6190000
2007-09-11	47.71	48.00	46.80	46.99	3591700
2007-09-12	46.92	48.00	46.80	47.35	3801200
2007-09-13	47.40	47.59	46.53	46.77	3196495
2007-09-14	46.80	47.32	46.35	46.50	3122500
2007-09-17	46.45	46.90	46.15	46.66	2833000
2007-09-18	47.00	47.87	46.79	47.79	3631300
2007-09-19	48.25	49.40	48.20	48.59	2835450
2007-09-20	48.70	49.42	48.07	48.15	2487600
2007-09-21	48.68	48.88	47.68	48.05	2287800
2007-09-24	47.92	48.29	47.06	47.18	1694100
2007-09-25	46.95	47.10	46.06	46.51	2612900
2007-09-26	46.62	46.97	46.20	46.43	1949600
2007-09-27	46.55	46.65	46.17	46.44	1248900
2007-09-28	46.23	46.46	45.92	46.21	1939600
2007-10-01	46.31	46.41	45.67	46.15	1785900
2007-10-02	46.46	46.89	46.27	46.70	1964200
2007-10-03	46.86	49.72	46.67	49.29	5326200
2007-10-04	49.60	50.39	47.84	48.24	3822300
2007-10-05	48.72	50.00	48.65	49.66	2017300
2007-10-08	49.50	49.88	49.10	49.36	1150800
2007-10-09	49.70	51.20	49.43	51.12	2785500
2007-10-10	51.12	51.12	49.80	50.27	2054900
2007-10-11	50.78	51.04	49.97	50.47	2139900
2007-10-12	50.58	50.74	49.86	50.09	1410176
2007-10-15	50.20	50.40	48.90	49.18	1714600
2007-10-16	49.00	49.00	47.61	48.22	2618600
2007-10-17	48.75	49.40	48.48	49.33	2854200
2007-10-18	49.14	49.54	48.07	48.95	2128500
2007-10-19	48.95	49.65	47.59	48.30	3588300
2007-10-22	48.10	49.00	47.76	48.61	2138700
2007-10-23	48.74	49.29	48.19	48.77	1352400
2007-10-24	48.50	49.30	48.17	49.22	1869489
2007-10-25	49.62	50.12	48.84	49.89	2254100
2007-10-26	50.18	50.30	49.16	49.76	1791968
2007-10-29	50.09	51.50	49.65	51.25	2459100
2007-10-30	51.25	51.25	50.30	50.77	1342294
2007-10-31	50.80	51.75	50.75	51.50	2374600
2007-11-01	51.02	51.40	49.44	49.45	1779900
2007-11-02	49.90	49.90	48.61	49.46	1833400
2007-11-05	48.93	49.29	48.20	48.46	1679286
2007-11-06	48.42	48.74	48.00	48.70	1560897
2007-11-07	48.39	48.50	47.76	48.12	2197827
2007-11-08	48.12	49.43	47.91	49.20	2701147
2007-11-09	48.45	48.85	47.35	48.16	2439268
2007-11-12	47.79	49.00	47.79	48.24	2027122
2007-11-13	48.55	49.92	48.27	49.87	2038138
2007-11-14	50.10	50.10	48.63	48.67	2480130
2007-11-15	48.38	49.03	48.21	48.67	1543785
2007-11-16	49.40	49.40	47.44	47.88	2202420
2007-11-19	47.56	47.87	46.08	47.11	3260599
2007-11-20	47.09	47.48	44.70	45.09	3420833
2007-11-21	44.81	47.01	44.37	46.45	2623950
2007-11-23	46.66	47.19	45.93	46.53	840227
2007-11-26	48.10	48.10	46.45	46.45	1940972
2007-11-27	47.01	47.19	45.69	46.48	1786995
2007-11-28	46.74	48.02	46.48	48.02	1979707
2007-11-29	47.86	47.87	46.54	47.01	1480943
2007-11-30	47.48	48.14	47.25	48.02	1809906
2007-12-03	48.32	48.32	46.71	46.87	1681111
2007-12-04	46.50	47.64	46.20	47.18	1849556
2007-12-05	47.50	48.57	47.32	48.05	2193841
2007-12-06	48.19	49.24	47.56	49.05	1696454
2007-12-07	49.04	50.04	48.94	48.99	1750334
2007-12-10	49.20	49.56	48.12	48.37	1889101
2007-12-11	48.35	48.39	46.00	46.11	3179964
2007-12-12	47.24	47.30	45.10	45.72	3561144
2007-12-13	45.40	45.94	45.06	45.68	1966713
2007-12-14	45.79	46.19	44.96	44.96	1690167
2007-12-17	45.00	47.29	45.00	45.62	3347617
2007-12-18	45.88	46.30	45.50	46.15	2068976
2007-12-19	46.25	46.62	45.92	46.30	1635426
2007-12-20	46.69	46.76	45.78	46.43	1440140
2007-12-21	46.88	47.42	46.37	47.34	2296362
2007-12-24	47.04	47.90	46.75	47.27	679675
2007-12-26	47.55	48.14	46.65	47.99	1769312
2007-12-27	47.46	48.00	46.90	47.18	1440364
2007-12-28	47.01	47.95	47.01	47.15	886333
2007-12-31	46.96	47.56	46.71	46.71	1465343
2008-01-02	46.59	46.61	45.53	45.61	1869844
2008-01-03	45.73	45.87	44.99	45.15	1657701
2008-01-04	44.50	44.80	42.19	42.38	4734520
2008-01-07	42.40	42.73	40.94	41.23	4761172
2008-01-08	41.52	42.10	40.15	40.20	2908169
2008-01-09	40.20	41.15	39.84	41.15	2624877
2008-01-10	41.30	41.91	40.48	41.61	2351630
2008-01-11	41.31	41.31	39.63	39.84	3639984
2008-01-14	39.82	40.65	39.82	40.49	1530350
2008-01-15	39.24	40.15	38.72	38.72	3287800
2008-01-16	37.77	40.44	37.77	39.63	3888233
2008-01-17	37.57	38.61	36.87	36.95	6695223
2008-01-18	37.27	37.86	36.75	37.00	3013338
2008-01-22	35.14	37.60	34.72	36.85	3843334
2008-01-23	36.00	41.38	35.75	41.01	6168734
2008-01-24	41.30	41.30	39.07	40.12	4265412
2008-01-25	41.70	42.45	37.75	37.96	9346026
2008-01-28	37.94	39.29	36.80	39.13	4082298
2008-01-29	39.44	39.89	38.87	39.68	2168272
2008-01-30	39.59	40.00	38.47	38.55	2888015
2008-01-31	38.05	41.13	37.77	40.64	3741092
2008-02-01	40.67	41.05	40.06	40.95	2001825
2008-02-04	40.54	41.00	39.97	40.08	1868833
2008-02-05	39.45	39.68	37.98	37.98	2692917
2008-02-06	38.31	38.69	37.45	37.65	2736035
2008-02-07	37.51	38.35	37.08	38.03	2696775
2008-02-08	37.90	37.93	36.76	36.96	2257850
2008-02-11	37.20	37.60	36.41	37.34	2179913
2008-02-12	37.52	39.32	37.52	38.96	2875903
2008-02-13	38.92	40.00	38.60	39.04	1583355
2008-02-14	38.98	39.24	37.64	37.76	1601156
2008-02-15	37.69	38.09	37.25	37.68	2236148
2008-02-19	38.03	38.71	37.11	38.05	3371327
2008-02-20	37.51	38.15	37.31	38.09	2517092
2008-02-21	38.29	38.71	37.46	37.53	3581069
2008-02-22	37.27	38.47	36.90	38.42	2497787
2008-02-25	38.35	39.48	38.06	39.31	2198703
2008-02-26	38.85	40.10	38.85	39.57	1883041
2008-02-27	39.26	40.09	39.23	39.90	2590288
2008-02-28	39.42	39.80	39.10	39.35	1901676
2008-02-29	39.00	39.00	37.01	37.16	2771141
2008-03-03	37.19	37.45	36.36	37.07	1816159
2008-03-04	36.65	36.89	35.74	36.59	2294708
2008-03-05	36.57	37.53	35.77	36.31	2199854
2008-03-06	36.16	36.24	35.68	35.81	2484861
2008-03-07	35.54	36.00	34.83	35.05	2949545
2008-03-10	35.16	35.16	34.57	34.68	2400769
2008-03-11	35.40	36.72	35.10	36.67	2508216
2008-03-12	36.69	37.46	36.20	36.29	1489518
2008-03-13	35.72	36.96	34.97	36.80	2607473
2008-03-14	37.01	37.52	35.07	35.41	3393094
2008-03-17	34.63	35.39	34.17	34.90	2606803
2008-03-18	35.50	36.93	35.50	36.83	3065110
2008-03-19	36.55	37.50	35.72	35.76	2371838
2008-03-20	35.81	38.30	35.76	38.23	3355007
2008-03-24	37.86	41.41	37.86	40.65	4316320
2008-03-25	41.08	41.08	39.39	39.69	2240564
2008-03-26	39.50	39.50	38.58	38.97	1522650
2008-03-27	39.14	39.67	38.63	38.86	1881248
2008-03-28	38.75	39.20	37.85	37.93	1540428
2008-03-31	38.14	38.14	37.16	37.50	2014240
2008-04-01	37.76	39.21	37.76	39.11	1859897
2008-04-02	39.45	40.13	39.00	39.37	1707336
2008-04-03	39.09	39.60	38.81	39.39	1397050
2008-04-04	39.41	39.70	38.74	39.22	1208530
2008-04-07	39.44	39.84	39.06	39.42	1182063
2008-04-08	39.22	39.72	38.89	39.34	1240918
2008-04-09	39.02	39.02	37.65	37.68	1687750
2008-04-10	37.61	38.72	37.58	37.92	1223869
2008-04-11	37.25	37.80	36.89	37.06	2567232
2008-04-14	36.47	36.47	35.33	35.43	3610288
2008-04-15	35.73	36.17	34.92	35.88	3218833
2008-04-16	35.86	36.82	35.79	36.79	2772394
2008-04-17	34.20	36.40	34.10	36.09	8301501
2008-04-18	36.21	37.87	36.00	37.76	5624613
2008-04-21	37.21	37.84	37.20	37.50	2918959
2008-04-22	37.28	37.77	36.80	37.30	2723242
2008-04-23	37.00	37.58	36.95	37.58	1885898
2008-04-24	37.43	38.81	37.34	38.50	2530585
2008-04-25	38.62	39.49	38.54	39.35	2334842
2008-04-28	39.53	39.82	38.84	39.55	1745966
2008-04-29	39.57	39.98	39.30	39.44	1664611
2008-04-30	39.68	39.73	38.24	38.25	2607956
2008-05-01	38.53	39.97	38.25	39.53	2189916
2008-05-02	39.84	39.84	38.69	39.04	1391839
2008-05-05	39.10	39.10	38.23	38.69	1411883
2008-05-06	38.19	39.47	38.19	39.22	1642067
2008-05-07	39.05	39.74	37.99	38.06	1709867
2008-05-08	38.13	38.48	37.80	38.19	1321958
2008-05-09	38.00	38.42	37.81	38.05	1167706
2008-05-12	38.23	39.13	38.05	39.03	1031755
2008-05-13	39.01	39.46	38.81	39.01	1302505
2008-05-14	38.94	39.94	38.94	39.34	1631693
2008-05-15	39.29	39.99	38.87	39.91	1718424
2008-05-16	40.00	40.28	39.73	39.95	2149073
2008-05-19	39.89	41.54	39.89	40.79	2447255
2008-05-20	40.32	40.63	39.73	40.03	1849843
2008-05-21	40.30	40.32	38.56	38.85	1712454
2008-05-22	38.76	39.68	38.55	39.05	1096280
2008-05-23	38.94	38.94	37.50	37.94	2095971
2008-05-27	37.98	39.02	37.46	38.95	2651009
2008-05-28	39.00	39.80	39.00	39.61	2546590
2008-05-29	39.56	40.66	39.56	40.52	1517248
2008-05-30	40.60	41.75	40.37	41.57	2877343
2008-06-02	41.37	41.57	39.89	40.51	2334935
2008-06-03	40.14	40.73	39.49	39.99	2331332
2008-06-04	39.80	41.12	39.80	40.45	1911956
2008-06-05	40.68	41.18	40.37	40.99	1619485
2008-06-06	40.57	40.62	39.65	39.79	3053948
2008-06-09	39.67	40.00	38.84	38.99	2544005
2008-06-10	38.71	39.63	38.50	39.00	2127080
2008-06-11	39.00	39.04	37.68	37.68	1996189
2008-06-12	38.11	39.24	37.75	38.09	1884968
2008-06-13	38.29	38.97	37.86	38.93	1608310
2008-06-16	38.75	39.38	38.19	39.18	1776121
2008-06-17	39.32	39.71	38.82	38.93	1354269
2008-06-18	38.75	38.92	37.02	37.32	3544419
2008-06-19	37.37	38.48	37.21	38.34	1726877
2008-06-20	37.96	38.49	36.76	37.24	3392436
2008-06-23	37.29	37.62	37.02	37.19	2195734
2008-06-24	37.00	38.14	36.91	37.30	2329197
2008-06-25	37.37	38.49	37.07	37.19	2055925
2008-06-26	36.80	36.96	35.96	36.26	3919447
2008-06-27	36.37	36.77	36.00	36.63	2367760
2008-06-30	36.50	36.84	35.73	36.26	2277533
2008-07-01	35.80	37.12	35.41	36.82	3761992
2008-07-02	36.82	37.05	35.40	35.47	3026973
2008-07-03	35.51	36.04	35.15	35.54	2014978
2008-07-07	35.56	36.22	35.08	35.78	2334705
2008-07-08	35.50	36.60	35.17	36.59	3307531
2008-07-09	36.57	36.58	34.77	34.77	2173991
2008-07-10	34.84	34.90	33.38	33.70	3407467
2008-07-11	33.43	33.64	32.33	33.33	3634696
2008-07-14	33.66	33.99	32.77	33.07	3031494
2008-07-15	32.83	34.47	32.18	33.81	3595244
2008-07-16	33.81	36.26	33.70	36.18	4307550
2008-07-17	39.00	39.55	37.00	38.73	8470152
2008-07-18	38.82	38.83	36.93	37.45	4434494
2008-07-21	37.41	38.30	36.12	37.25	3576861
2008-07-22	37.24	38.03	36.96	38.03	4355892
2008-07-23	37.84	39.47	37.40	39.31	3958281
2008-07-24	39.09	39.46	36.61	36.99	2978171
2008-07-25	37.14	37.84	36.90	37.14	1902472
2008-07-28	37.07	37.28	36.52	36.62	2177193
2008-07-29	36.62	37.89	36.50	37.88	2837715
2008-07-30	38.23	39.14	37.41	38.23	2658258
2008-07-31	38.00	38.85	36.85	37.84	2633099
2008-08-01	37.67	38.70	37.00	37.86	2479855
2008-08-04	37.70	38.20	37.24	37.82	1927328
2008-08-05	38.17	40.10	38.09	39.92	3505852
2008-08-06	39.59	40.91	39.05	40.65	2900117
2008-08-07	40.13	40.98	39.06	40.03	3084122
2008-08-08	40.20	41.99	39.71	41.75	5014141
2008-08-11	41.83	43.86	41.22	42.55	5063315
2008-08-12	42.49	42.72	41.32	41.41	2676204
2008-08-13	41.20	41.33	39.84	40.92	2499058
2008-08-14	40.44	42.20	39.84	41.35	2674184
2008-08-15	41.23	42.56	40.76	42.56	2330374
2008-08-18	42.66	42.98	41.82	42.44	3427752
2008-08-19	41.88	41.90	39.98	40.17	3559043
2008-08-20	40.05	40.25	38.05	39.31	4687132
2008-08-21	39.10	39.10	37.93	38.50	3055420
2008-08-22	38.73	39.82	38.70	39.78	1551351
2008-08-25	39.40	39.95	38.15	38.52	1612545
2008-08-26	38.21	38.85	37.77	38.78	1500058
2008-08-27	38.78	39.20	38.28	38.83	926644
2008-08-28	39.00	40.33	38.45	40.25	2076099
2008-08-29	39.92	40.31	39.63	39.78	1429858
2008-09-02	40.49	42.78	40.38	40.83	3327451
2008-09-03	40.64	41.82	40.63	41.31	2333792
2008-09-04	40.89	41.81	39.85	40.07	2975652
2008-09-05	39.00	39.36	37.73	39.20	4859102
2008-09-08	40.38	41.47	39.51	40.59	2590447
2008-09-09	40.57	42.08	40.44	40.85	3824113
2008-09-10	41.01	42.10	40.57	41.45	3195420
2008-09-11	40.74	41.35	39.51	41.35	3423174
2008-09-12	40.91	41.23	39.91	40.49	3734303
2008-09-15	39.00	40.75	38.80	40.40	4063858
2008-09-16	39.31	40.56	38.97	40.35	4081875
2008-09-17	39.75	40.16	38.73	39.65	4369135
2008-09-18	39.66	42.56	38.96	42.32	6592422
2008-09-19	44.56	48.05	42.40	42.80	6558655
2008-09-22	42.48	42.65	40.80	41.00	2392922
2008-09-23	41.06	41.59	39.60	39.87	2102051
2008-09-24	39.98	40.40	39.09	39.18	2319104
2008-09-25	39.55	40.20	38.86	39.56	3208557
2008-09-26	39.00	40.24	38.79	40.04	2915126
2008-09-29	39.18	39.30	36.35	37.93	5368931
2008-09-30	38.34	38.67	35.95	37.30	3784616
2008-10-01	36.64	36.92	35.97	36.73	3868473
2008-10-02	36.09	36.68	33.52	33.92	6825051
2008-10-03	34.53	34.90	32.55	32.60	5619231
2008-10-06	31.90	32.19	29.88	31.95	6847627
2008-10-07	32.56	33.00	28.99	29.09	5800532
2008-10-08	28.05	31.09	28.00	29.03	5646145
2008-10-09	29.48	30.25	27.02	27.85	5012898
2008-10-10	25.58	34.00	25.10	29.54	6758561
2008-10-13	30.98	30.98	28.64	30.37	4442506
2008-10-14	31.71	31.90	27.74	28.73	6745843
2008-10-15	28.75	28.75	24.45	24.53	7894825
2008-10-16	24.50	26.60	24.12	26.34	9645433
2008-10-17	25.30	26.49	24.88	25.81	4383522
2008-10-20	25.76	26.58	25.00	26.25	3919462
2008-10-21	26.23	26.62	25.44	25.73	4185266
2008-10-22	25.11	25.27	21.42	22.35	8038502
2008-10-23	22.34	22.79	20.68	21.25	8060515
2008-10-24	19.79	20.36	19.24	19.88	5891188
2008-10-27	19.52	19.88	18.87	18.87	3289223
2008-10-28	19.40	21.35	18.72	21.28	4869093
2008-10-29	21.34	24.38	20.88	23.52	6941057
2008-10-30	24.49	26.22	23.62	23.99	6040045
2008-10-31	23.98	24.68	23.56	24.48	5588337
2008-11-03	24.44	24.58	22.68	22.89	3713208
2008-11-04	23.75	24.48	23.08	24.25	3471563
2008-11-05	24.27	24.27	22.54	22.71	2160515
2008-11-06	22.50	22.85	20.43	20.69	3954342
2008-11-07	20.92	21.44	20.60	21.31	2851009
2008-11-10	21.68	21.74	19.76	20.25	3861006
2008-11-11	19.89	19.95	18.17	19.27	4599262
2008-11-12	18.86	19.06	17.51	17.55	4227084
2008-11-13	17.60	18.48	16.41	18.18	5994499
2008-11-14	17.93	18.00	15.05	15.35	9234946
2008-11-17	15.20	15.50	14.65	14.66	4804292
2008-11-18	14.65	15.06	14.28	14.73	4897960
2008-11-19	14.43	14.65	13.40	13.49	4576340
2008-11-20	13.33	13.81	11.60	11.90	9255751
2008-11-21	12.63	12.63	11.54	12.04	8985204
2008-11-24	12.32	14.65	11.87	14.33	8684661
2008-11-25	14.91	16.89	14.51	15.90	11888506
2008-11-26	15.56	17.06	14.59	17.06	5301122
2008-11-28	17.36	17.83	16.64	17.01	2228425
2008-12-01	16.55	16.55	14.67	14.71	4403830
2008-12-02	15.35	15.98	14.85	15.95	5039539
2008-12-03	15.50	16.71	15.04	16.62	4600779
2008-12-04	16.30	17.29	15.68	16.06	4183912
2008-12-05	15.28	16.65	15.15	16.60	4195634
2008-12-08	17.32	17.95	16.80	17.44	4911327
2008-12-09	17.26	17.98	16.50	16.72	5227108
2008-12-10	16.96	17.86	16.78	17.80	3453080
2008-12-11	17.30	17.89	15.92	15.95	4101046
2008-12-12	15.52	16.36	14.94	16.31	4902741
2008-12-15	16.42	16.68	15.73	16.20	2749451
2008-12-16	16.46	17.62	16.21	17.57	3956544
2008-12-17	17.02	17.25	16.43	16.94	3563841
2008-12-18	17.05	17.11	15.76	16.09	3993478
2008-12-19	16.42	16.99	16.05	16.59	4330102
2008-12-22	16.48	16.87	15.39	15.83	3715813
2008-12-23	16.12	16.40	15.58	15.71	2303039
2008-12-24	16.08	16.08	15.53	15.76	1239642
2008-12-26	15.84	16.00	15.50	15.82	1372068
2008-12-29	16.08	16.08	15.49	15.78	1915710
2008-12-30	16.10	16.58	15.78	16.50	3106796
2008-12-31	16.35	17.15	16.35	16.97	2657651
2009-01-02	17.25	18.57	16.98	18.40	3592464
2009-01-05	18.73	19.21	17.90	18.93	4268627
2009-01-06	19.56	20.01	18.82	19.80	4158684
2009-01-07	19.28	19.35	17.14	17.35	7191338
2009-01-08	17.15	17.61	16.88	17.58	3185607
2009-01-09	17.05	17.44	15.65	16.00	7582580
2009-01-12	14.96	15.32	14.00	14.13	9256433
2009-01-13	14.25	14.54	13.60	13.97	5898824
2009-01-14	13.81	13.82	12.76	13.43	6482944
2009-01-15	13.38	14.20	12.80	13.95	7524783
2009-01-16	14.24	14.37	12.89	13.70	7985704
2009-01-20	13.54	13.82	11.96	12.02	8440588
2009-01-21	12.97	13.61	12.10	13.56	8839093
2009-01-22	13.26	13.37	12.00	12.40	8477540
2009-01-23	11.00	12.17	10.07	11.50	16485487
2009-01-26	12.04	12.50	10.90	11.54	8268180
2009-01-27	11.99	12.35	11.69	12.15	7211314
2009-01-28	12.59	13.20	12.47	12.90	8089931
2009-01-29	12.68	13.01	12.14	12.87	8282935
2009-01-30	12.86	12.86	12.14	12.18	9358537
2009-02-02	12.08	12.20	11.64	11.86	6701940
2009-02-03	12.03	14.55	11.91	13.73	20312243
2009-02-04	13.43	13.58	12.63	12.70	8536393
2009-02-05	12.66	13.35	12.35	13.08	6358989
2009-02-06	13.12	14.46	13.12	14.42	7891261
2009-02-09	14.20	14.74	13.91	14.30	4826981
2009-02-10	14.21	14.59	12.67	13.14	7035305
2009-02-11	13.27	13.83	13.02	13.41	4585129
2009-02-12	13.16	13.17	11.75	12.30	13583841
2009-02-13	12.22	12.68	12.20	12.30	6105792
2009-02-17	11.98	12.10	11.60	11.86	6763736
2009-02-18	11.95	12.17	11.09	11.35	7704147
2009-02-19	11.75	11.90	10.65	10.77	6703047
2009-02-20	10.56	11.03	10.15	10.82	8930945
2009-02-23	11.25	11.25	10.19	10.31	7524637
2009-02-24	10.40	10.64	9.78	10.49	8725648
2009-02-25	10.49	10.49	9.86	10.11	7306466
2009-02-26	10.35	10.85	10.05	10.23	4676277
2009-02-27	10.08	10.33	9.88	10.10	8547084
2009-03-02	9.88	10.01	8.98	9.09	7440328
2009-03-03	9.26	9.61	9.09	9.26	7897165
2009-03-04	9.68	9.77	8.72	8.90	8942336
2009-03-05	8.70	8.83	7.99	8.20	7819899
2009-03-06	8.85	9.19	8.05	8.33	8561913
2009-03-09	8.33	8.63	8.14	8.42	4836546
2009-03-10	8.65	10.06	8.56	10.01	8857478
2009-03-11	10.14	10.61	9.88	10.10	6662333
2009-03-12	10.11	10.90	9.75	10.82	4176502
2009-03-13	11.05	11.75	10.34	10.74	3455069
2009-03-16	11.10	11.87	10.99	11.16	6784914
2009-03-17	11.24	11.55	10.86	11.42	4305108
2009-03-18	11.32	13.95	11.20	13.76	10224412
2009-03-19	13.85	14.71	13.25	13.32	8247240
2009-03-20	13.35	13.50	12.48	12.70	5325783
2009-03-23	13.16	14.16	12.71	14.16	7799749
2009-03-24	14.00	14.00	13.40	13.46	6283369
2009-03-25	13.75	14.90	13.44	14.11	5443675
2009-03-26	14.45	15.50	14.13	15.37	6811665
2009-03-27	15.07	15.20	14.37	14.46	4208378
2009-03-30	13.96	13.96	13.15	13.42	3913872
2009-03-31	13.69	13.80	13.14	13.39	4016531
2009-04-01	12.99	13.86	12.90	13.79	3875437
2009-04-02	14.20	16.59	14.20	15.72	9184681
2009-04-03	15.75	16.59	15.40	16.56	5048847
2009-04-06	16.48	17.20	16.04	17.10	5923234
2009-04-07	16.96	16.97	15.58	16.10	6726662
2009-04-08	16.22	16.68	15.78	16.26	3357667
2009-04-09	16.83	18.03	16.31	18.02	5738253
2009-04-13	17.84	18.34	17.45	18.06	6793710
2009-04-14	17.86	18.82	17.40	17.77	5377198
2009-04-15	17.59	17.77	16.78	17.13	8103370
2009-04-16	18.70	19.58	17.85	18.11	17462859
2009-04-17	18.21	19.12	17.80	18.92	7932591
2009-04-20	18.11	18.46	17.35	17.60	5541395
2009-04-21	17.67	18.23	17.02	18.20	5620785
2009-04-22	17.93	19.57	17.57	19.13	6737289
2009-04-23	19.21	19.61	18.37	19.20	4479686
2009-04-24	19.49	20.72	19.00	20.44	5991763
2009-04-27	19.94	20.30	19.07	19.45	4654611
2009-04-28	19.06	20.10	18.86	19.59	5293770
2009-04-29	19.87	21.45	19.50	21.09	6451249
2009-04-30	21.74	22.74	21.47	22.16	8549915
2009-05-01	22.00	22.34	21.35	21.52	4953624
2009-05-04	21.48	21.99	20.69	21.97	6905893
2009-05-05	21.87	22.47	20.96	21.56	5640689
2009-05-06	22.14	22.25	20.99	21.15	6566226
2009-05-07	21.54	21.56	19.45	19.65	7534496
2009-05-08	20.00	20.43	19.42	20.20	6728006
2009-05-11	19.88	19.88	18.77	19.03	4420840
2009-05-12	19.21	19.46	18.18	18.60	5026809
2009-05-13	17.89	18.07	17.07	17.15	6433246
2009-05-14	17.05	17.76	16.77	17.21	3969626
2009-05-15	17.19	18.05	17.17	17.48	3988362
2009-05-18	17.76	18.48	17.74	18.39	3629708
2009-05-19	18.49	18.72	18.04	18.09	3339148
2009-05-20	18.38	18.74	17.44	17.54	3683248
2009-05-21	17.22	17.36	16.56	16.75	3872999
2009-05-22	16.79	16.85	16.00	16.46	4761899
2009-05-26	16.33	17.29	16.23	17.08	3180415
2009-05-27	17.34	17.39	16.22	16.30	3779996
2009-05-28	16.82	16.91	16.05	16.45	5200700
2009-05-29	16.60	16.98	16.32	16.97	3427431
2009-06-01	17.48	18.61	17.11	18.45	5093096
2009-06-02	18.44	19.13	17.74	19.04	6108243
2009-06-03	18.62	18.99	18.03	18.28	3885184
2009-06-04	18.47	18.78	17.91	18.71	3286679
2009-06-05	18.39	18.57	17.33	17.47	6317026
2009-06-08	17.22	17.37	16.49	17.03	5723658
2009-06-09	16.82	17.07	15.42	17.00	15190930
2009-06-10	17.20	17.20	16.11	16.53	7124697
2009-06-11	16.46	17.00	16.34	16.87	4027488
2009-06-12	16.69	16.81	16.32	16.68	3013521
2009-06-15	16.28	16.31	15.72	16.11	4589448
2009-06-16	16.16	16.55	15.65	15.97	4390904
2009-06-17	15.78	16.70	15.53	16.50	5407728
2009-06-18	16.52	16.59	16.01	16.42	3701030
2009-06-19	16.64	16.80	16.40	16.56	4180166
2009-06-22	16.34	16.45	15.53	15.57	3988483
2009-06-23	15.63	15.77	15.04	15.34	3699263
2009-06-24	15.60	16.45	15.51	15.91	4796786
2009-06-25	15.81	16.47	15.62	16.39	3286884
2009-06-26	16.30	16.82	16.20	16.67	5318598
2009-06-29	16.79	16.95	16.39	16.79	2391399
2009-06-30	16.77	16.86	16.10	16.21	3129679
2009-07-01	16.12	16.61	15.81	16.41	3286673
2009-07-02	16.09	16.09	15.40	15.58	4999003
2009-07-06	15.40	15.50	14.99	15.37	3644590
2009-07-07	15.36	15.36	15.00	15.04	4927131
2009-07-08	15.07	15.63	15.00	15.57	5534770
2009-07-09	15.74	15.88	15.25	15.67	4914606
2009-07-10	15.57	16.27	15.34	16.18	5007598
2009-07-13	16.21	16.60	15.76	16.58	3933648
2009-07-14	16.35	17.00	16.25	16.53	6083902
2009-07-15	16.82	17.82	16.56	17.49	9916033
2009-07-16	16.80	19.16	16.65	18.96	15689989
2009-07-17	18.44	19.14	18.43	18.92	7887091
2009-07-20	19.16	20.15	19.16	19.94	6911105
2009-07-21	20.16	20.49	19.50	19.98	7034961
2009-07-22	19.72	20.35	19.70	20.19	3928775
2009-07-23	20.24	22.00	20.12	21.97	9047728
2009-07-24	21.48	22.06	21.32	21.74	4682056
2009-07-27	21.66	21.89	21.38	21.76	4723614
2009-07-28	21.72	22.04	21.40	21.78	4443652
2009-07-29	21.70	21.78	21.29	21.57	4653931
2009-07-30	22.01	22.85	21.82	22.29	5766320
2009-07-31	22.08	22.84	21.96	22.60	3041082
2009-08-03	22.88	23.46	22.73	23.34	6234254
2009-08-04	23.24	23.54	22.80	23.31	3702413
2009-08-05	23.34	23.34	22.39	22.48	4553902
2009-08-06	22.51	23.24	22.45	23.01	3377281
2009-08-07	23.49	24.00	23.02	23.76	3008032
2009-08-10	23.74	23.98	23.18	23.46	2842476
2009-08-11	23.15	23.27	22.34	22.42	3813679
2009-08-12	22.34	23.18	22.12	22.90	2961691
2009-08-13	23.04	23.33	22.40	23.33	2800890
2009-08-14	23.27	23.33	22.54	22.70	2981606
2009-08-17	21.74	22.01	21.39	21.46	3644284
2009-08-18	21.57	22.08	21.57	21.62	2812387
2009-08-19	21.13	21.62	21.11	21.61	3389116
2009-08-20	21.67	21.93	21.48	21.81	2597900
2009-08-21	21.95	22.28	21.61	22.21	2710274
2009-08-24	22.31	22.55	21.51	21.62	2690412
2009-08-25	21.91	22.45	21.75	22.35	2993005
2009-08-26	22.22	22.75	21.73	21.95	3248220
2009-08-27	22.12	22.70	21.55	22.61	3300339
2009-08-28	22.80	23.41	22.76	23.33	3588275
2009-08-31	23.66	24.01	23.35	23.98	4854940
2009-09-01	23.89	24.79	23.12	23.18	5291695
2009-09-02	23.04	23.21	22.63	22.67	2449491
2009-09-03	22.89	22.89	22.34	22.62	2239970
2009-09-04	22.68	23.33	22.61	23.29	2598414
2009-09-08	24.11	25.08	23.86	25.02	6667234
2009-09-09	25.00	25.56	24.76	25.19	3690176
2009-09-10	25.29	25.52	25.12	25.25	3871200
2009-09-11	25.30	25.37	24.80	25.04	3529637
2009-09-14	24.62	24.77	24.25	24.69	4259520
2009-09-15	24.62	25.26	24.59	24.97	5111811
2009-09-16	25.08	25.15	24.75	25.12	4864595
2009-09-17	25.01	25.09	24.42	24.68	3114668
2009-09-18	24.75	25.00	24.41	24.91	2982230
2009-09-21	24.49	24.80	24.21	24.39	1752556
2009-09-22	24.56	24.93	24.48	24.72	2280507
2009-09-23	24.96	24.96	24.25	24.28	2606325
2009-09-24	24.39	24.53	23.36	23.53	3599380
2009-09-25	23.47	23.52	22.88	22.97	3134795
2009-09-28	23.09	23.45	22.96	23.04	3355292
2009-09-29	23.16	23.35	22.76	22.89	3108451
2009-09-30	23.00	23.14	22.10	23.00	6566456
2009-10-01	22.62	22.76	21.73	21.74	4895310
2009-10-02	21.29	21.29	20.76	21.01	6488970
2009-10-05	21.13	21.88	21.12	21.85	3910536
2009-10-06	22.03	22.59	21.77	22.13	3727537
2009-10-07	22.09	22.57	21.98	22.52	2976641
2009-10-08	22.75	23.63	22.53	23.28	4466111
2009-10-09	23.21	23.80	23.07	23.75	3503711
2009-10-12	23.82	24.28	23.75	24.14	4690950
2009-10-13	24.00	24.71	23.83	24.64	5663933
2009-10-14	25.40	26.64	25.26	26.26	14941536
2009-10-15	24.93	28.09	24.31	27.69	16915074
2009-10-16	27.70	28.75	27.15	27.86	9363555
2009-10-19	27.51	28.74	27.51	28.54	5286175
2009-10-20	28.59	28.59	28.07	28.53	4303441
2009-10-21	28.50	29.08	28.27	28.34	4039805
2009-10-22	28.32	28.89	27.93	28.72	3485507
2009-10-23	28.79	28.93	27.58	27.73	4526932
2009-10-26	27.81	28.20	26.72	26.85	5068968
2009-10-27	26.85	26.98	25.98	26.33	5511898
2009-10-28	26.17	26.17	24.95	25.10	4675167
2009-10-29	25.23	26.46	25.23	26.41	3114030
2009-10-30	26.27	26.47	24.69	24.92	4533581
2009-11-02	25.06	25.71	24.41	25.01	3654272
2009-11-03	24.69	25.05	24.04	25.00	3517244
2009-11-04	25.28	25.73	24.80	24.92	2726639
2009-11-05	25.03	25.92	24.75	25.90	2750893
2009-11-06	25.56	26.18	25.26	25.73	2124200
2009-11-09	26.01	27.11	25.96	27.07	3872839
2009-11-10	26.68	27.12	26.36	26.98	2805855
2009-11-11	27.38	27.48	26.66	26.84	2522916
2009-11-12	26.59	27.21	26.08	26.25	2236896
2009-11-13	26.32	27.12	26.32	27.00	2725824
2009-11-16	27.34	28.50	27.28	28.19	4372392
2009-11-17	27.97	28.50	27.74	28.37	3010551
2009-11-18	28.19	28.31	27.89	28.27	2097386
2009-11-19	27.87	27.99	27.52	27.77	2811172
2009-11-20	27.27	27.85	27.18	27.84	3102921
2009-11-23	28.26	28.70	28.09	28.66	4242610
2009-11-24	28.68	28.89	28.14	28.78	3572077
2009-11-25	28.80	29.25	28.64	29.10	2420525
2009-11-27	28.13	28.94	27.70	28.69	1383771
2009-11-30	28.69	29.49	28.64	29.14	2910951
2009-12-01	29.55	30.00	28.80	28.92	3872616
2009-12-02	28.85	29.63	28.76	29.58	2988246
2009-12-03	29.50	29.99	28.49	28.63	3469037
2009-12-04	29.30	29.48	28.04	28.52	4312653
2009-12-07	28.31	28.75	28.20	28.60	2641266
2009-12-08	28.21	28.28	27.38	27.50	4155386
2009-12-09	27.46	27.62	26.82	27.36	2669497
2009-12-10	27.16	27.60	26.86	27.02	3398904
2009-12-11	27.37	27.78	26.83	27.64	3285159
2009-12-14	27.98	28.30	27.19	27.35	2613018
2009-12-15	27.34	27.49	26.98	27.08	1874600
2009-12-16	27.19	27.37	26.85	26.99	2733887
2009-12-17	25.84	25.85	25.00	25.59	7114944
2009-12-18	25.90	26.24	25.51	25.99	4632879
2009-12-21	26.06	26.07	25.59	25.68	3435215
2009-12-22	25.84	26.00	25.62	25.83	1983001
2009-12-23	25.99	26.05	25.63	25.73	1765715
2009-12-24	25.74	26.01	25.68	25.90	699346
2009-12-28	25.97	25.97	25.27	25.45	2496376
2009-12-29	25.39	25.56	25.05	25.44	2329273
2009-12-30	25.30	25.54	25.08	25.50	2277335
2009-12-31	25.42	25.59	25.20	25.20	2210743
2010-01-04	25.49	25.70	25.28	25.46	2903910
2010-01-05	25.37	25.91	25.24	25.65	2805367
2010-01-06	25.74	25.99	25.45	25.59	3283304
2010-01-07	25.46	25.89	25.32	25.80	2522130
2010-01-08	25.78	25.85	25.32	25.53	3523723
2010-01-11	25.73	25.76	25.10	25.17	2664343
2010-01-12	25.09	25.09	24.50	24.81	3492117
2010-01-13	24.81	25.99	24.63	25.88	4288321
2010-01-14	25.92	25.92	25.58	25.73	2537173
2010-01-15	25.65	26.00	24.83	25.08	4747965
2010-01-19	25.08	25.73	24.41	25.71	4374857
2010-01-20	25.45	26.18	25.34	25.84	5478322
2010-01-21	25.94	26.09	25.10	25.58	5328539
2010-01-22	24.96	24.99	23.16	23.59	14178165
2010-01-25	23.83	24.22	23.22	23.42	5006737
2010-01-26	23.27	23.69	23.08	23.18	3957706
2010-01-27	23.15	23.60	22.84	23.52	3875185
2010-01-28	23.74	23.82	22.78	23.35	4248172
2010-01-29	23.48	23.73	22.59	22.74	4513970
2010-02-01	22.95	23.31	22.71	23.27	2655472
2010-02-02	23.41	23.70	23.06	23.50	3439003
2010-02-03	23.35	23.55	23.12	23.26	2032203
2010-02-04	22.89	23.26	22.55	22.69	4723655
2010-02-05	22.51	22.83	21.81	22.57	6446265
2010-02-08	22.51	22.82	22.21	22.23	2527960
2010-02-09	22.61	23.02	22.33	22.73	2633961
2010-02-10	22.73	22.84	22.07	22.63	2848561
2010-02-11	22.51	23.25	22.22	23.23	2842805
2010-02-12	22.94	23.62	22.92	23.49	3997247
2010-02-16	23.69	24.08	23.41	24.08	2807797
2010-02-17	24.27	24.49	24.01	24.45	3504077
2010-02-18	24.40	24.69	24.25	24.67	3113223
2010-02-19	24.57	24.75	24.26	24.43	2811078
2010-02-22	24.61	24.69	24.08	24.15	2000692
2010-02-23	24.09	24.25	23.70	24.05	2376298
2010-02-24	24.13	24.58	24.02	24.53	2179331
2010-02-25	24.17	24.65	24.04	24.61	2017417
2010-02-26	24.70	24.85	24.44	24.61	1545702
2010-03-01	24.69	25.06	24.48	24.85	2557572
2010-03-02	24.97	25.12	24.71	24.92	1798400
2010-03-03	25.05	25.33	24.86	25.11	2154124
2010-03-04	25.20	25.51	25.04	25.43	1870593
2010-03-05	25.66	26.90	25.51	26.82	4125974
2010-03-08	26.71	27.42	26.47	26.63	2529385
2010-03-09	26.53	26.94	26.27	26.68	2005734
2010-03-10	26.65	27.64	26.59	26.96	3289089
2010-03-11	26.81	27.07	26.55	26.77	2905392
2010-03-12	26.90	26.93	26.55	26.85	2010907
2010-03-15	26.72	26.82	26.17	26.50	2496763
2010-03-16	26.50	28.98	26.40	28.35	18415752
2010-03-17	28.41	28.50	27.93	28.18	4559862
2010-03-18	28.10	28.48	27.99	28.24	3488330
2010-03-19	28.34	28.65	28.00	28.31	3920479
2010-03-22	28.00	28.84	27.85	28.77	2899597
2010-03-23	28.77	28.90	28.31	28.48	3234455
2010-03-24	28.39	28.42	27.63	27.80	3653064
2010-03-25	28.07	28.39	27.64	27.73	3604598
2010-03-26	27.76	28.34	27.60	27.92	2108630
2010-03-29	28.11	28.35	27.87	28.32	3030997
2010-03-30	28.35	28.60	27.86	28.53	2853386
2010-03-31	28.31	28.50	27.93	28.07	2525707
2010-04-01	28.24	28.53	27.95	28.38	3273011
2010-04-05	28.82	31.66	28.64	31.37	10395029
2010-04-06	31.00	31.62	30.81	31.31	5589131
2010-04-07	31.24	31.42	30.85	31.23	3444342
2010-04-08	31.03	31.85	30.70	31.83	3664591
2010-04-09	31.84	33.02	31.78	32.92	6994909
2010-04-12	32.99	32.99	32.49	32.75	3221063
2010-04-13	31.83	32.77	31.76	32.68	4629609
2010-04-14	32.65	32.86	32.29	32.85	3537835
2010-04-15	32.61	33.99	32.53	33.27	4827537
2010-04-16	33.02	33.26	32.15	33.08	5008588
2010-04-19	32.90	33.32	32.21	32.77	4795092
2010-04-20	34.50	36.13	34.47	35.17	14242606
2010-04-21	35.30	35.47	33.96	34.23	7666292
2010-04-22	33.76	35.30	33.69	35.22	4396008
2010-04-23	35.41	35.86	35.06	35.49	4495546
2010-04-26	35.75	35.90	35.20	35.27	2663663
2010-04-27	34.89	35.11	33.93	33.98	4101687
2010-04-28	34.20	34.61	33.61	34.17	2674110
2010-04-29	34.45	35.05	34.40	35.00	2128532
2010-04-30	34.94	35.46	33.68	33.83	2988682
2010-05-03	34.24	35.07	33.93	34.91	2995356
2010-05-04	34.39	34.46	32.72	32.92	6048771
2010-05-05	32.45	32.63	30.79	31.52	6665769
2010-05-06	31.24	32.25	28.10	31.00	7616613
2010-05-07	31.10	31.70	29.69	30.18	5342299
2010-05-10	31.60	33.22	31.60	32.98	6693427
2010-05-11	32.51	34.11	32.51	33.38	4913450
2010-05-12	33.75	34.30	33.48	34.22	2476050
2010-05-13	33.99	34.05	32.74	32.91	2799722
2010-05-14	32.40	32.58	31.84	32.34	2829280
2010-05-17	32.56	33.15	31.96	32.98	4623471
2010-05-18	33.12	33.79	32.54	32.60	4714877
2010-05-19	32.29	32.87	31.19	32.19	3522727
2010-05-20	30.90	31.29	29.86	30.21	5822527
2010-05-21	29.60	31.16	29.28	30.87	6228516
2010-05-24	30.48	31.25	30.37	30.43	3609713
2010-05-25	29.27	29.94	28.95	29.94	6107124
2010-05-26	30.38	30.77	29.69	30.01	4487165
2010-05-27	30.81	31.14	30.29	31.09	4272043
2010-05-28	30.95	31.27	29.82	30.21	3680185
2010-06-01	29.57	30.49	29.12	29.18	2988056
2010-06-02	29.37	29.53	28.89	29.41	4539095
2010-06-03	29.56	30.07	28.98	29.23	4029154
2010-06-04	28.33	28.35	27.16	27.35	5826985
2010-06-07	27.50	27.50	25.91	25.98	6740858
2010-06-08	26.04	26.82	25.56	26.31	4730361
2010-06-09	26.64	27.15	26.03	26.18	3153731
2010-06-10	26.66	27.71	26.26	27.32	10462361
2010-06-11	26.84	27.07	26.64	27.05	3446933
2010-06-14	27.32	27.85	27.26	27.50	4467334
2010-06-15	27.68	27.99	27.60	27.86	2790106
2010-06-16	27.82	27.82	26.95	27.10	3163838
2010-06-17	27.21	27.39	26.59	27.24	2307307
2010-06-18	27.31	27.46	26.72	26.81	3379077
2010-06-21	27.17	27.31	26.13	26.33	2720946
2010-06-22	26.48	26.50	24.91	25.06	4559543
2010-06-23	25.10	25.28	24.44	24.94	4481566
2010-06-24	24.80	24.85	23.61	23.70	6172419
2010-06-25	23.90	24.49	23.67	24.49	10347339
2010-06-28	24.54	24.54	23.87	23.89	4778662
2010-06-29	23.37	23.45	22.75	23.14	5611752
2010-06-30	23.12	23.79	22.00	22.23	6216182
2010-07-01	22.15	22.36	21.35	22.21	5891300
2010-07-02	22.20	22.69	21.62	21.86	3627096
2010-07-06	22.49	22.49	21.26	21.51	5755824
2010-07-07	21.48	22.34	21.47	22.30	5490237
2010-07-08	22.54	23.00	22.38	22.66	3792072
2010-07-09	22.64	23.88	22.57	23.79	4722464
2010-07-12	23.76	23.96	23.49	23.85	3541197
2010-07-13	24.18	25.30	24.07	25.10	4464305
2010-07-14	24.90	25.26	24.62	25.25	4686411
2010-07-15	25.23	25.23	24.37	25.01	3946426
2010-07-16	24.74	24.79	23.48	23.55	4464565
2010-07-19	23.63	24.02	23.27	23.61	4187758
2010-07-20	25.33	27.15	25.14	26.83	13471677
2010-07-21	27.66	28.05	26.52	26.68	6311459
2010-07-22	27.13	28.04	27.05	27.90	4328628
2010-07-23	27.90	28.51	27.52	28.36	3418695
2010-07-26	28.24	28.88	28.05	28.88	3137503
2010-07-27	29.05	29.17	27.97	28.13	2296186
2010-07-28	28.01	28.23	27.11	27.37	3337212
2010-07-29	27.74	27.95	26.57	27.01	3491156
2010-07-30	26.50	27.31	26.32	27.23	3013186
2010-08-02	27.75	28.28	27.56	28.21	1987973
2010-08-03	27.86	28.13	27.25	27.39	1579158
2010-08-04	27.35	27.85	27.35	27.84	1703592
2010-08-05	27.50	28.71	27.31	28.61	3257886
2010-08-06	28.05	28.27	27.48	28.00	3721491
2010-08-09	28.20	28.52	27.83	28.24	2245948
2010-08-10	27.76	27.95	27.40	27.57	3317722
2010-08-11	27.00	27.05	26.03	26.10	3348898
2010-08-12	25.66	25.88	25.43	25.68	2930743
2010-08-13	25.48	25.84	25.39	25.57	1826302
2010-08-16	25.29	26.11	25.25	25.92	2604583
2010-08-17	26.26	26.84	26.00	26.49	1945886
2010-08-18	26.49	26.92	26.08	26.57	1791104
2010-08-19	26.30	26.41	25.25	25.41	2479608
2010-08-20	25.11	25.35	24.70	25.21	2325571
2010-08-23	25.45	25.51	24.87	24.89	1848441
2010-08-24	24.34	24.49	23.93	24.08	2782754
2010-08-25	23.77	24.30	23.73	24.18	3725283
2010-08-26	24.27	24.66	23.95	24.01	1619310
2010-08-27	24.14	25.03	23.66	25.00	2590614
2010-08-30	24.87	25.11	24.41	24.44	2511915
2010-08-31	24.21	24.72	23.93	24.33	1829222
2010-09-01	24.79	25.75	24.66	25.62	2434410
2010-09-02	25.76	26.24	25.68	26.14	1567796
2010-09-03	26.56	27.17	26.33	27.13	2370648
2010-09-07	26.84	26.90	26.32	26.50	2545579
2010-09-08	26.51	26.75	26.14	26.29	2463046
2010-09-09	26.68	26.85	26.30	26.51	1180982
2010-09-10	26.57	26.85	26.44	26.61	725228
2010-09-13	27.00	27.54	26.91	27.29	2778583
2010-09-14	27.29	27.76	27.20	27.47	4040616
2010-09-15	27.25	29.00	26.92	28.84	6319898
2010-09-16	28.64	28.70	28.06	28.43	2896997
2010-09-17	28.63	28.72	28.04	28.28	2337634
2010-09-20	28.29	28.76	28.08	28.50	2319705
2010-09-21	28.48	28.66	27.99	28.35	1966263
2010-09-22	28.16	28.43	27.55	27.73	1796175
2010-09-23	27.41	27.88	27.05	27.32	1366724
2010-09-24	27.83	28.54	27.78	28.50	1395445
2010-09-27	28.52	28.68	28.05	28.22	1203428
2010-09-28	28.20	28.70	27.79	28.63	1410031
2010-09-29	28.30	28.56	28.12	28.34	1409699
2010-09-30	28.58	29.24	28.14	28.44	1803835
2010-10-01	28.71	28.98	28.27	28.57	1597956
2010-10-04	28.50	29.49	28.38	29.42	3902198
2010-10-05	30.00	32.22	29.94	32.09	7372784
2010-10-06	31.35	31.68	30.51	30.99	5262672
2010-10-07	31.17	31.18	30.63	31.11	2101581
2010-10-08	31.02	31.84	30.97	31.69	2005167
2010-10-11	31.73	31.88	31.31	31.62	1581372
2010-10-12	31.44	31.93	30.82	31.75	2544315
2010-10-13	31.90	32.67	31.75	32.35	3418912
2010-10-14	32.32	32.50	31.83	31.98	2204492
2010-10-15	32.35	32.65	31.68	32.30	2340423
2010-10-18	32.44	32.63	32.16	32.50	3332076
2010-10-19	31.66	31.72	29.86	30.30	6315556
2010-10-20	30.57	31.06	29.96	30.95	3246259
2010-10-21	31.14	31.89	31.10	31.34	3484221
2010-10-22	31.43	31.63	31.01	31.32	1573349
2010-10-25	31.63	31.91	31.31	31.47	1763266
2010-10-26	31.18	31.77	31.01	31.47	1285881
2010-10-27	31.07	31.39	30.74	30.94	3099689
2010-10-28	31.11	31.19	30.28	30.42	2420813
2010-10-29	30.41	30.84	30.32	30.66	2092155
2010-11-01	30.92	31.18	30.31	30.61	1646108
2010-11-02	31.05	31.60	30.74	31.40	1751452
2010-11-03	31.57	31.99	31.29	31.91	2531513
2010-11-04	32.39	33.51	32.27	33.40	2813473
2010-11-05	33.52	33.74	33.24	33.63	1753916
2010-11-08	33.11	33.11	32.12	32.42	3796391
2010-11-09	32.48	32.60	31.58	31.75	1880254
2010-11-10	31.74	32.30	31.54	32.28	1624069
2010-11-11	31.92	32.49	31.63	32.33	1541200
2010-11-12	31.98	32.36	31.45	31.70	1537388
2010-11-15	31.27	32.07	31.27	31.47	1574381
2010-11-16	31.07	31.29	30.49	30.76	1882090
2010-11-17	30.80	31.37	30.66	31.12	1395816
2010-11-18	31.60	32.21	31.48	31.74	1959512
2010-11-19	31.64	31.93	31.47	31.90	2923194
2010-11-22	31.75	31.75	31.19	31.58	2063483
2010-11-23	30.94	31.44	30.77	31.14	2096673
2010-11-24	31.49	31.89	31.38	31.80	1330150
2010-11-26	30.89	31.56	30.67	31.33	719316
2010-11-29	30.95	31.64	30.90	31.46	1752292
2010-11-30	30.97	31.62	30.89	31.28	1992092
2010-12-01	31.94	32.83	31.90	32.26	2454440
2010-12-02	32.24	33.27	32.07	33.05	1625166
2010-12-03	32.90	33.31	32.68	33.25	1229425
2010-12-06	33.19	33.58	32.96	33.42	1394863
2010-12-07	34.02	34.14	33.52	33.59	1889140
2010-12-08	33.58	34.12	33.41	33.72	1468324
2010-12-09	34.07	34.07	33.41	33.51	1721208
2010-12-10	33.64	33.92	33.25	33.69	1171305
2010-12-13	33.84	33.94	33.40	33.41	1498851
2010-12-14	33.60	33.91	33.39	33.66	1112875
2010-12-15	33.56	34.10	33.56	33.93	1425939
2010-12-16	34.00	34.26	33.80	34.23	1513990
2010-12-17	34.22	34.55	33.98	34.50	2072457
2010-12-20	34.57	34.60	34.13	34.38	1403430
2010-12-21	34.66	35.45	34.49	35.18	1727445
2010-12-22	35.33	35.59	34.88	35.01	1192256
2010-12-23	35.03	35.19	34.35	34.62	1183251
2010-12-27	34.45	34.67	34.18	34.56	750568
2010-12-28	34.70	34.74	34.05	34.62	1240375
2010-12-29	34.70	35.24	34.69	34.89	1149531
2010-12-30	34.78	34.98	34.56	34.61	1063977
2010-12-31	34.60	34.86	34.45	34.67	877418
2011-01-03	35.03	35.40	34.80	34.94	2121009
2011-01-04	35.01	35.41	34.58	34.86	2302245
2011-01-05	34.59	36.28	34.56	36.26	2851659
2011-01-06	36.30	36.66	36.09	36.28	2548018
2011-01-07	36.23	37.16	36.15	36.50	1955511
2011-01-10	36.29	36.68	35.96	36.49	1317823
2011-01-11	36.65	36.84	36.11	36.30	1711970
2011-01-12	36.74	37.22	36.28	36.78	2155993
2011-01-13	36.79	36.92	36.50	36.91	1638572
2011-01-14	36.72	37.13	36.70	36.99	1648531
2011-01-18	37.03	37.13	36.44	36.72	1491417
2011-01-19	36.51	36.80	35.84	35.98	2058231
2011-01-20	35.92	36.45	35.87	35.95	1584625
2011-01-21	36.35	36.44	35.88	35.99	1336236
2011-01-24	37.17	37.32	36.18	36.49	2876381
2011-01-25	37.33	39.96	37.05	39.43	8117746
2011-01-26	39.10	39.78	38.95	39.36	3689833
2011-01-27	39.33	40.43	39.15	40.28	3067192
2011-01-28	40.24	40.59	39.18	39.37	2691681
2011-01-31	39.21	39.97	39.11	39.65	2904351
2011-02-01	40.00	40.70	39.76	40.51	2764034
2011-02-02	40.31	40.39	39.73	40.17	2373515
2011-02-03	40.20	40.63	40.13	40.47	1887308
2011-02-04	40.44	41.18	40.39	41.11	1788819
2011-02-07	41.05	41.45	40.99	41.27	2063302
2011-02-08	41.34	41.35	40.71	41.12	2114682
2011-02-09	41.00	41.44	40.72	41.33	2093846
2011-02-10	40.98	42.04	40.98	41.95	2724079
2011-02-11	41.63	43.14	41.63	43.11	1608818
2011-02-14	42.89	43.00	42.41	42.68	1446102
2011-02-15	42.55	42.73	42.28	42.52	1432731
2011-02-16	42.76	43.14	42.48	42.62	1331920
2011-02-17	42.27	42.69	42.22	42.41	1178371
2011-02-18	42.38	42.48	41.71	42.12	1473867
2011-02-22	41.25	41.69	40.59	40.96	2179252
2011-02-23	40.94	41.38	40.29	40.79	3212885
2011-02-24	40.85	40.95	39.93	40.70	3650827
2011-02-25	40.92	40.98	40.35	40.87	2073920
2011-02-28	41.08	41.50	40.56	40.82	2142884
2011-03-01	40.90	41.01	39.22	39.28	3014196
2011-03-02	39.09	40.00	39.03	39.90	2983920
2011-03-03	40.35	40.88	40.24	40.38	2486858
2011-03-04	40.39	40.39	39.20	39.75	1940050
2011-03-07	39.86	41.67	39.86	40.75	3947208
2011-03-08	41.13	41.86	40.74	41.62	2076557
2011-03-09	41.55	41.91	40.93	41.02	2145953
2011-03-10	40.31	40.76	39.88	40.08	1828685
2011-03-11	39.75	41.11	39.45	40.96	2271290
2011-03-14	40.38	40.99	40.02	40.83	1614011
2011-03-15	39.34	41.08	39.01	40.85	2770801
2011-03-16	40.67	41.08	39.73	40.13	3058026
2011-03-17	40.88	40.98	39.89	40.22	1768493
2011-03-18	40.70	41.07	40.15	40.29	1892817
2011-03-21	40.97	41.29	40.73	40.97	1244783
2011-03-22	40.98	41.03	39.85	39.90	1629540
2011-03-23	39.78	40.24	39.12	40.10	1377036
2011-03-24	40.18	40.37	39.71	40.14	1272824
2011-03-25	40.29	41.50	40.02	40.96	1435965
2011-03-28	40.93	41.20	40.53	40.54	939452
2011-03-29	40.43	41.46	40.20	41.37	1766001
2011-03-30	41.68	42.44	41.58	42.30	1838365
2011-03-31	42.13	42.51	41.79	42.49	1554026
2011-04-01	42.70	43.15	41.90	42.15	2597261
2011-04-04	42.18	42.41	41.67	41.92	1379113
2011-04-05	41.82	42.00	41.61	41.75	1373515
2011-04-06	41.50	41.52	40.19	40.42	3001484
2011-04-07	40.43	40.81	39.92	40.19	2442923
2011-04-08	40.25	40.46	39.16	39.56	2326111
2011-04-11	39.46	39.82	39.10	39.33	1835922
2011-04-12	39.12	40.30	39.09	39.47	2081254
2011-04-13	39.83	40.62	39.74	40.15	2738037
2011-04-14	40.55	41.79	39.99	40.47	4074964
2011-04-15	41.12	41.15	39.78	40.55	3221368
2011-04-18	40.09	40.28	39.03	39.71	3285046
2011-04-19	38.87	39.29	37.45	37.61	9999684
2011-04-20	38.07	38.39	37.45	37.87	4331256
2011-04-21	37.96	38.19	37.54	38.16	2145698
2011-04-25	38.14	38.16	37.31	37.55	2167433
2011-04-26	37.66	38.08	37.34	37.76	2303697
2011-04-27	37.90	37.99	37.51	37.81	2577125
2011-04-28	37.71	37.75	37.10	37.26	3036252
2011-04-29	37.28	37.59	37.06	37.26	1931383
2011-05-02	37.62	38.11	37.27	37.70	2251996
2011-05-03	37.43	37.76	36.86	37.03	1837058
2011-05-04	37.02	37.29	36.44	36.77	2027066
2011-05-05	36.55	37.37	36.13	36.99	2899294
2011-05-06	37.50	38.46	37.34	37.78	4384663
2011-05-09	37.72	38.07	37.50	37.58	1542233
2011-05-10	37.60	38.75	37.28	38.50	2258138
2011-05-11	38.50	38.50	37.57	37.78	2229502
2011-05-12	37.72	38.31	37.48	38.13	2031752
2011-05-13	38.20	38.23	37.74	38.12	2051933
2011-05-16	37.91	37.95	37.07	37.22	2678667
2011-05-17	37.09	37.32	36.58	36.83	1923642
2011-05-18	36.79	37.35	36.62	37.20	2172270
2011-05-19	37.45	37.62	36.92	37.16	1875867
2011-05-20	36.95	37.16	36.37	36.56	2103186
2011-05-23	36.26	36.68	35.90	36.36	3181738
2011-05-24	36.45	36.56	35.97	36.21	1561678
2011-05-25	36.30	36.50	35.93	36.24	2278255
2011-05-26	36.02	36.84	35.92	36.59	2449821
2011-05-27	36.70	36.94	36.54	36.86	1019334
2011-05-31	37.17	37.36	36.83	37.16	2131534
2011-06-01	37.01	37.25	35.98	35.98	1471639
2011-06-02	36.21	36.97	36.01	36.44	2776779
2011-06-03	35.89	36.50	35.80	35.87	2267254
2011-06-06	36.88	38.24	36.73	36.86	5167897
2011-06-07	36.95	37.25	36.56	36.57	2505061
2011-06-08	36.51	36.51	35.82	35.91	2314427
2011-06-09	35.99	36.54	35.82	36.37	1705258
2011-06-10	36.18	36.18	35.18	35.40	2908153
2011-06-13	35.43	35.57	34.70	34.82	2428389
2011-06-14	35.28	36.51	35.09	36.29	2469349
2011-06-15	35.88	36.27	35.49	35.82	2074039
2011-06-16	35.79	36.55	35.74	36.11	2218047
2011-06-17	36.53	36.96	36.38	36.74	2471738
2011-06-20	36.59	37.07	36.41	36.98	1794477
2011-06-21	37.34	38.11	37.13	37.92	2011053
2011-06-22	37.85	38.33	37.53	37.57	1662349
2011-06-23	37.04	38.18	36.74	38.18	2301924
2011-06-24	38.17	38.37	37.65	38.07	1939828
2011-06-27	38.32	38.50	37.76	38.34	1944435
2011-06-28	38.51	39.15	38.35	39.10	1735648
2011-06-29	39.36	40.03	39.28	39.41	3717303
2011-06-30	39.66	41.14	39.52	40.97	5710099
2011-07-01	41.08	42.18	40.97	42.09	3496883
2011-07-05	42.21	43.04	41.95	42.85	3286069
2011-07-06	42.63	42.85	42.10	42.34	2803110
2011-07-07	42.80	44.04	42.79	43.09	3466035
2011-07-08	42.37	43.19	41.94	42.94	2741350
2011-07-11	42.25	42.80	41.61	41.97	1985850
2011-07-12	41.72	41.92	41.42	41.64	3015808
2011-07-13	41.97	42.73	41.97	42.14	3060799
2011-07-14	42.22	42.69	41.45	41.80	2242480
2011-07-15	42.01	42.12	41.39	41.84	2158243
2011-07-18	41.63	41.68	40.56	41.41	2667883
2011-07-19	44.98	46.88	44.77	45.11	10552728
2011-07-20	45.21	45.37	44.65	44.99	3187335
2011-07-21	45.34	46.00	45.09	45.66	2396398
2011-07-22	45.61	46.24	45.48	45.91	1408136
2011-07-25	45.25	45.97	45.12	45.71	2361252
2011-07-26	45.54	45.89	45.32	45.51	2119845
2011-07-27	45.21	45.39	43.59	43.93	2759507
2011-07-28	44.03	44.40	43.25	43.46	3810741
2011-07-29	42.89	43.56	42.31	43.39	2782490
2011-08-01	44.00	44.08	41.96	42.57	2819749
2011-08-02	42.07	42.67	41.72	41.73	5079220
2011-08-03	41.62	42.05	39.95	42.01	4144243
2011-08-04	41.23	41.26	39.04	39.15	5801077
2011-08-05	40.08	40.32	37.91	39.09	5880461
2011-08-08	37.34	37.87	34.62	35.35	6768637
2011-08-09	35.66	37.45	34.73	37.32	6691259
2011-08-10	36.29	37.15	35.50	35.60	5346072
2011-08-11	35.65	37.91	35.21	37.34	4746029
2011-08-12	37.67	38.08	37.16	37.59	3481028
2011-08-15	37.99	38.55	37.43	38.20	2274040
2011-08-16	37.76	38.08	36.95	37.41	2361753
2011-08-17	37.54	37.73	36.59	37.06	2599073
2011-08-18	36.00	36.20	33.28	33.71	4466211
2011-08-19	33.21	33.98	31.99	32.11	3745191
2011-08-22	32.99	33.36	31.50	32.10	3739913
2011-08-23	32.26	34.31	31.93	34.20	3292243
2011-08-24	33.92	34.86	33.49	34.78	2892274
2011-08-25	35.04	35.40	33.97	34.15	2763293
2011-08-26	33.80	35.49	33.34	35.24	2217826
2011-08-29	35.89	37.49	35.88	37.46	2484702
2011-08-30	37.23	38.16	36.90	37.60	2221460
2011-08-31	37.92	39.07	37.92	38.66	3090637
2011-09-01	38.55	38.89	37.53	37.61	1611008
2011-09-02	36.68	36.78	35.79	36.00	1731418
2011-09-06	34.54	35.20	33.00	35.15	3651678
2011-09-07	35.87	36.68	35.54	36.61	1585494
2011-09-08	36.36	36.84	35.88	36.26	1850255
2011-09-09	35.72	36.00	34.25	34.63	2704884
2011-09-12	34.01	34.87	33.65	34.86	2241431
2011-09-13	35.05	35.93	34.74	35.74	1422257
2011-09-14	36.00	36.95	34.96	36.47	1629241
2011-09-15	36.92	37.68	36.61	37.63	2005413
2011-09-16	37.78	38.14	37.06	37.50	1888348
2011-09-19	36.69	37.37	36.36	37.09	1248851
2011-09-20	37.19	37.74	36.55	36.69	1474193
2011-09-21	36.55	37.00	35.24	35.28	1747087
2011-09-22	33.87	34.81	33.05	33.76	2531976
2011-09-23	33.65	33.95	33.02	33.89	1613544
2011-09-26	34.28	35.05	33.11	35.00	1642258
2011-09-27	35.83	36.86	35.60	36.18	3013673
2011-09-28	36.10	36.94	35.64	35.71	2072493
2011-09-29	36.59	36.60	34.93	36.12	2301348
2011-09-30	35.58	35.86	34.29	34.33	2175971
2011-10-03	33.88	35.31	33.71	33.77	3116354
2011-10-04	33.12	34.54	31.93	34.46	3737914
2011-10-05	34.47	34.86	33.84	34.74	2859955
2011-10-06	34.67	35.35	34.46	35.20	2198359
2011-10-07	35.25	35.25	33.06	33.48	4338495
2011-10-10	34.34	34.78	34.04	34.78	3158206
2011-10-11	34.60	35.80	34.20	35.60	2979364
2011-10-12	35.99	36.98	35.85	36.69	3921571
2011-10-13	36.37	36.70	35.92	36.43	2074172
2011-10-14	37.12	37.92	36.70	37.87	2336371
2011-10-17	37.79	37.81	37.03	37.21	2792788
2011-10-18	34.25	34.90	33.73	34.59	10767120
2011-10-19	34.51	34.84	34.13	34.37	3598054
2011-10-20	34.23	35.38	33.70	35.26	2336185
2011-10-21	35.79	37.62	35.79	37.60	3807523
2011-10-24	37.92	39.12	37.68	39.10	2920864
2011-10-25	38.66	38.82	37.80	37.89	2130240
2011-10-26	38.38	38.77	37.39	38.39	2423936
2011-10-27	39.56	40.43	39.43	39.97	3003635
2011-10-28	39.88	40.92	39.56	39.66	2575517
2011-10-31	39.01	39.36	38.37	38.90	2957331
2011-11-01	37.47	38.64	37.06	38.01	2983633
2011-11-02	38.91	39.29	38.24	38.86	2608912
2011-11-03	39.41	39.43	38.43	39.32	1984881
2011-11-04	38.67	39.15	38.33	38.99	1217970
2011-11-07	38.83	39.21	38.23	38.93	1051502
2011-11-08	39.19	39.52	38.80	39.48	1450224
2011-11-09	38.29	38.53	37.43	37.63	2051792
2011-11-10	38.31	38.53	37.42	37.64	1571003
2011-11-11	38.21	39.50	38.04	39.48	1579267
2011-11-14	39.33	39.94	39.20	39.37	1336463
2011-11-15	39.15	40.23	39.03	40.07	1559820
2011-11-16	39.45	40.29	38.84	38.87	1636382
2011-11-17	38.66	38.79	36.15	36.36	4642494
2011-11-18	36.72	36.76	35.80	36.34	2452661
2011-11-21	35.66	35.95	34.91	35.54	1756284
2011-11-22	35.54	35.85	34.99	35.16	1379434
2011-11-23	34.74	35.02	34.50	34.59	1353302
2011-11-25	34.48	35.21	34.39	34.80	574787
2011-11-28	35.91	36.27	35.20	35.50	1864970
2011-11-29	35.66	35.78	34.76	34.84	2155697
2011-11-30	36.05	36.79	35.66	36.77	2374642
2011-12-01	36.78	37.37	36.57	37.14	1731921
2011-12-02	37.40	38.23	37.40	37.80	2044140
2011-12-05	38.50	39.35	38.35	38.61	2518295
2011-12-06	38.57	38.63	37.83	38.21	1665169
2011-12-07	38.22	38.75	37.96	38.51	2928187
2011-12-08	38.02	38.41	37.52	37.66	1740126
2011-12-09	37.78	39.21	37.67	38.64	1472808
2011-12-12	37.99	38.21	37.40	38.08	1443652
2011-12-13	38.28	38.49	36.42	36.62	1952129
2011-12-14	36.47	36.81	36.06	36.53	2051846
2011-12-15	37.01	37.62	36.66	37.25	2178681
2011-12-16	37.60	37.73	36.61	36.69	2653035
2011-12-19	37.01	37.38	36.22	36.37	1509492
2011-12-20	37.06	37.79	36.89	37.57	1467886
2011-12-21	37.59	37.88	37.16	37.88	1904917
2011-12-22	38.08	38.54	38.04	38.41	1305245
2011-12-23	38.54	39.22	38.45	39.19	1219375
2011-12-27	38.99	39.10	38.59	38.71	1022024
2011-12-28	38.60	38.70	38.11	38.20	813334
2011-12-29	38.46	38.83	38.33	38.75	650427
2011-12-30	38.98	39.20	38.83	38.87	1000963
2012-01-03	39.74	39.88	39.24	39.33	2024630
2012-01-04	39.08	39.87	38.99	39.66	1664869
2012-01-05	39.28	39.98	38.93	39.89	1477694
2012-01-06	39.91	40.07	39.40	39.58	1380015
2012-01-09	39.74	39.90	39.24	39.35	2042271
2012-01-10	39.90	40.36	39.60	40.33	1997573
2012-01-11	40.01	40.18	39.64	39.89	1317138
2012-01-12	40.00	40.78	39.45	40.75	1648441
2012-01-13	40.35	42.07	40.28	42.03	3938383
2012-01-17	42.56	42.82	41.38	41.42	2768659
2012-01-18	41.54	42.05	41.51	41.89	1595283
2012-01-19	41.90	42.34	41.44	42.05	1236388
2012-01-20	42.00	42.39	41.76	41.96	1570159
2012-01-23	41.91	42.06	40.97	41.87	2650741
2012-01-24	41.84	43.40	41.41	43.32	4882846
2012-01-25	42.69	44.94	42.69	44.75	3440380
2012-01-26	44.84	45.63	44.26	44.55	3003169
2012-01-27	44.30	44.64	43.93	44.34	1888010
2012-01-30	43.89	44.37	43.45	43.91	1575979
2012-01-31	44.09	44.27	43.89	44.19	1850626
2012-02-01	44.71	44.73	44.13	44.44	1783968
2012-02-02	44.84	44.99	44.44	44.66	1827370
2012-02-03	44.96	46.18	44.87	46.11	2481079
2012-02-06	45.75	45.98	45.27	45.32	1634731
2012-02-07	45.33	46.04	45.02	45.91	1466782
2012-02-08	46.21	47.19	45.84	46.36	2553846
2012-02-09	46.35	46.66	45.92	46.56	1499698
2012-02-10	45.98	46.40	45.93	46.09	1319396
2012-02-13	46.46	46.62	46.07	46.47	1392934
2012-02-14	46.19	46.64	45.84	46.50	1276063
2012-02-15	46.65	46.69	45.35	45.62	1257759
2012-02-16	45.36	45.96	45.27	45.44	1771258
2012-02-17	45.75	46.10	45.23	46.05	1828527
2012-02-21	46.12	46.38	45.56	45.77	1239139
2012-02-22	45.87	47.12	45.87	46.80	3015536
2012-02-23	46.77	47.28	46.16	47.22	1559958
2012-02-24	47.26	47.86	46.80	47.04	1473347
2012-02-27	46.55	47.19	46.08	47.07	1320507
2012-02-28	47.05	47.17	46.35	46.78	1124884
2012-02-29	46.79	47.17	46.43	46.58	1392180
2012-03-01	46.60	47.59	46.60	47.26	1022552
2012-03-02	47.25	47.39	46.53	46.86	965633
2012-03-05	46.60	46.69	45.89	46.48	864273
2012-03-06	45.85	46.00	44.90	45.12	1425677
2012-03-07	45.25	45.76	45.24	45.60	1402348
2012-03-08	45.87	46.53	45.77	45.97	1177564
2012-03-09	46.17	46.96	46.04	46.88	1554696
2012-03-12	47.09	48.39	46.93	48.11	2898960
2012-03-13	48.36	49.39	48.05	49.36	1800923
2012-03-14	49.61	50.32	49.12	49.76	2674297
2012-03-15	49.80	49.89	49.00	49.33	1613537
2012-03-16	49.40	49.66	49.03	49.39	2024815
2012-03-19	49.11	49.61	48.44	49.50	1127454
2012-03-20	49.92	50.01	49.29	49.42	1825850
2012-03-21	49.42	49.82	49.12	49.68	1829493
2012-03-22	49.05	49.46	48.51	48.91	984579
2012-03-23	48.93	49.22	47.90	49.06	1226490
2012-03-26	49.64	50.71	49.46	50.48	3071777
2012-03-27	50.61	50.96	49.79	49.79	1734594
2012-03-28	49.81	49.82	48.58	49.00	1582865
2012-03-29	48.59	48.77	48.16	48.48	1995203
2012-03-30	49.11	49.74	48.81	49.08	1978348
2012-04-02	49.16	50.09	49.12	49.61	1942624
2012-04-03	49.41	49.71	48.64	49.07	1920392
2012-04-04	48.44	48.75	48.06	48.64	1213067
2012-04-05	48.38	48.85	48.23	48.39	1347357
2012-04-09	47.55	47.73	46.60	46.92	2261238
2012-04-10	48.06	48.11	46.65	46.86	2911754
2012-04-11	47.60	47.75	47.20	47.60	1717968
2012-04-12	47.69	48.59	47.60	48.52	1501827
2012-04-13	48.26	48.63	47.91	48.16	1414226
2012-04-16	48.28	48.82	47.73	48.01	1364777
2012-04-17	48.49	49.68	48.38	49.37	2511410
2012-04-18	49.19	49.86	49.07	49.66	1566242
2012-04-19	49.75	50.04	49.16	49.57	2340308
2012-04-20	49.75	52.03	49.47	51.70	4728821
2012-04-23	50.53	50.77	49.74	50.58	3131075
2012-04-24	50.60	51.10	49.87	50.36	2540874
2012-04-25	52.70	53.98	51.49	53.49	5757413
2012-04-26	53.30	53.95	52.68	52.88	3912604
2012-04-27	52.81	53.77	52.62	52.89	3288641
2012-04-30	52.75	52.95	52.13	52.33	2163151
2012-05-01	52.33	54.32	52.16	53.31	2896759
2012-05-02	52.97	53.87	52.89	53.45	2349345
2012-05-03	53.23	53.87	52.98	53.01	3043314
2012-05-04	52.74	53.30	51.77	51.89	1653755
2012-05-07	51.84	51.99	51.23	51.54	2318046
2012-05-08	51.23	51.25	49.96	50.69	2389815
2012-05-09	50.03	50.90	49.72	50.48	2789988
2012-05-10	50.94	51.29	50.27	50.67	1762867
2012-05-11	49.40	49.46	48.04	48.79	5220375
2012-05-14	48.20	48.43	47.36	47.76	2444359
2012-05-15	47.62	47.82	46.83	47.06	3040932
2012-05-16	47.20	47.56	46.37	46.63	2406478
2012-05-17	46.56	46.63	45.49	45.74	3111492
2012-05-18	46.13	46.17	45.00	45.27	1996832
2012-05-21	45.30	47.28	45.01	47.21	2326858
2012-05-22	47.30	48.41	47.11	47.59	2180573
2012-05-23	47.13	47.57	46.40	47.43	2263411
2012-05-24	47.50	47.65	46.88	47.39	2200508
2012-05-25	47.29	47.77	47.08	47.52	1561062
2012-05-29	47.98	48.58	47.38	48.49	1831936
2012-05-30	47.99	47.99	46.88	47.32	1735872
2012-05-31	47.44	48.61	47.05	48.18	2378837
2012-06-01	47.01	47.74	45.84	46.27	3331137
2012-06-04	46.27	46.61	45.16	46.00	1834955
2012-06-05	45.77	47.01	45.63	46.81	1484830
2012-06-06	47.52	48.16	47.34	48.16	2244572
2012-06-07	48.90	49.73	47.83	48.00	2000935
2012-06-08	47.69	48.73	47.02	48.66	2047345
2012-06-11	49.54	49.74	47.66	47.77	1869470
2012-06-12	48.05	49.43	47.56	49.39	2334671
2012-06-13	49.15	49.33	48.07	48.27	2075784
2012-06-14	48.38	49.65	47.80	49.43	1950463
2012-06-15	49.46	49.74	48.25	49.01	2756210
2012-06-18	48.79	49.64	48.55	49.55	1457595
2012-06-19	49.88	50.83	49.82	50.39	1693250
2012-06-20	50.45	50.52	49.70	50.24	1173559
2012-06-21	50.51	50.89	48.55	48.69	2169880
2012-06-22	49.06	49.27	48.33	49.08	1681588
2012-06-25	48.56	48.56	47.70	47.92	1255161
2012-06-26	47.53	48.26	45.44	46.18	4519988
2012-06-27	46.26	46.27	44.81	44.93	3402984
2012-06-28	44.70	44.87	43.79	44.69	2847481
2012-06-29	45.66	45.92	44.96	45.73	2569710
2012-07-02	46.12	46.66	45.36	45.81	2853468
2012-07-03	45.64	46.54	45.59	46.47	1052756
2012-07-05	46.10	47.32	46.01	46.87	1509862
2012-07-06	46.23	46.64	45.69	46.12	1044481
2012-07-09	45.92	46.07	45.47	45.69	1129831
2012-07-10	46.10	47.62	46.10	47.09	3320794
2012-07-11	46.68	46.68	44.46	44.82	3684949
2012-07-12	44.43	44.45	43.19	43.53	3085098
2012-07-13	43.51	44.28	42.91	43.95	2483175
2012-07-16	43.86	44.03	43.11	43.80	1539588
2012-07-17	43.96	44.21	43.62	43.84	1538706
2012-07-18	43.51	44.35	42.96	44.02	2581670
2012-07-19	44.22	45.18	44.09	44.78	1800284
2012-07-20	44.42	44.56	43.79	43.91	1308722
2012-07-23	43.02	43.53	42.58	43.24	1983397
2012-07-24	43.26	43.34	41.99	42.39	2170198
2012-07-25	42.52	42.70	41.83	42.07	1425866
2012-07-26	42.77	43.47	42.35	43.20	1810980
2012-07-27	43.58	44.87	43.50	44.64	1912262
2012-07-30	44.73	45.20	44.31	44.49	1200832
2012-07-31	44.30	44.43	43.23	43.23	2907941
2012-08-01	43.34	43.38	37.84	41.67	14153008
2012-08-02	41.10	42.38	40.68	41.20	3457140
2012-08-03	41.68	42.64	41.52	42.39	3096766
2012-08-06	42.55	42.59	41.92	41.94	1901176
2012-08-07	42.16	42.62	42.10	42.37	4319201
2012-08-08	42.03	42.19	41.57	41.69	1859578
2012-08-09	41.58	41.91	41.50	41.68	1703189
2012-08-10	41.19	41.43	40.87	41.36	2648587
2012-08-13	41.12	41.49	40.97	41.40	2086631
2012-08-14	41.55	41.83	41.05	41.18	2641365
2012-08-15	41.20	41.62	41.12	41.43	1765401
2012-08-16	41.42	42.50	41.32	42.41	2717072
2012-08-17	42.47	42.75	42.21	42.28	1785448
2012-08-20	42.31	42.58	41.80	42.41	1948714
2012-08-21	42.50	43.40	42.50	42.90	2064091
2012-08-22	42.69	43.19	42.49	43.04	2896053
2012-08-23	42.89	43.09	42.16	42.43	1567851
2012-08-24	42.43	42.75	42.22	42.55	2646030
2012-08-27	42.51	43.52	42.47	43.10	1637771
2012-08-28	42.77	43.55	42.59	43.22	1623055
2012-08-29	43.27	43.50	42.81	43.06	1569145
2012-08-30	42.76	42.98	42.29	42.42	1757903
2012-08-31	42.65	42.65	41.70	41.96	1702351
2012-09-04	41.85	41.92	41.17	41.68	1736400
2012-09-05	41.76	41.85	41.22	41.61	1410653
2012-09-06	42.01	43.75	41.93	43.54	2108915
2012-09-07	43.59	44.25	43.43	43.97	1690625
2012-09-10	43.78	45.07	43.66	44.72	2348208
2012-09-11	45.00	45.70	44.73	45.03	2200386
2012-09-12	45.20	45.82	45.20	45.65	1502279
2012-09-13	45.65	45.95	44.71	45.73	2273513
2012-09-14	45.89	46.55	45.78	46.33	2245884
2012-09-17	46.33	46.52	45.92	46.34	1654968
2012-09-18	46.35	46.55	45.17	45.57	1630972
2012-09-19	45.26	45.90	44.90	45.64	1763046
2012-09-20	45.57	45.70	44.17	44.26	2290200
2012-09-21	44.31	44.45	43.57	44.09	2244399
2012-09-24	43.70	44.14	42.87	43.34	2670395
2012-09-25	43.46	43.74	42.38	42.40	2061541
2012-09-26	42.26	42.28	41.70	41.93	2929042
2012-09-27	42.27	42.62	41.73	42.48	1798823
2012-09-28	42.15	42.66	41.98	42.37	2470842
2012-10-01	42.53	43.11	42.07	42.28	1551874
2012-10-02	42.39	42.61	41.87	42.11	992295
2012-10-03	41.86	41.99	40.59	40.79	4039499
2012-10-04	41.11	41.82	40.66	41.62	2308368
2012-10-05	41.95	42.35	41.84	41.99	2242242
2012-10-08	43.26	43.79	42.42	42.48	2244649
2012-10-09	42.32	42.70	41.84	41.90	2149069
2012-10-10	41.91	42.20	41.75	41.90	1977478
2012-10-11	42.32	42.84	41.62	41.79	2352671
2012-10-12	41.85	42.08	41.26	41.42	1435504
2012-10-15	41.46	41.90	41.21	41.86	1710848
2012-10-16	42.15	43.25	42.05	43.20	1947430
2012-10-17	43.18	44.07	43.07	44.00	2042789
2012-10-18	44.67	44.78	43.89	44.53	2392678
2012-10-19	44.55	44.62	43.60	43.88	2569048
2012-10-22	43.79	44.07	43.14	43.53	2409651
2012-10-23	43.25	47.36	43.16	46.89	6995531
2012-10-24	47.00	47.30	45.78	46.34	2922709
2012-10-25	46.65	47.16	46.27	46.52	1875705
2012-10-26	46.56	46.70	45.66	46.12	1445441
2012-10-31	46.43	46.88	46.26	46.76	2032716
2012-11-01	46.74	48.00	46.51	47.61	2089860
2012-11-02	48.03	48.49	47.28	47.29	1935175
2012-11-05	47.09	47.61	47.07	47.34	1365155
2012-11-06	47.41	47.94	47.41	47.61	1367902
2012-11-07	47.22	47.46	45.73	46.51	2741378
2012-11-08	46.45	46.69	44.93	44.97	2601308
2012-11-09	44.83	45.68	44.75	45.29	1941765
2012-11-12	45.42	45.94	45.08	45.84	1717518
2012-11-13	45.55	46.11	45.20	45.53	1833980
2012-11-14	46.00	46.97	45.47	45.67	3857214
2012-11-15	45.68	47.04	45.61	46.59	2678141
2012-11-16	46.55	46.68	44.48	46.22	3342677
2012-11-19	46.86	48.46	46.80	47.97	2683191
2012-11-20	47.86	48.49	47.57	47.78	2579600
2012-11-21	47.82	48.16	47.66	47.76	975267
2012-11-23	47.96	48.45	47.79	48.26	563666
2012-11-26	48.07	48.29	47.52	47.99	1039576
2012-11-27	47.77	47.99	46.94	46.99	1563527
2012-11-28	46.69	47.58	46.54	47.54	958082
2012-11-29	47.84	48.20	47.23	47.37	956320
2012-11-30	47.30	47.37	46.58	46.96	1630044
2012-12-03	47.31	47.40	45.93	46.00	1328582
2012-12-04	46.00	46.75	45.96	46.51	1929604
2012-12-05	46.63	46.72	45.90	46.28	1361002
2012-12-06	46.18	46.29	45.69	46.18	2609919
2012-12-07	46.45	46.64	46.10	46.46	1502825
2012-12-10	46.36	46.71	46.25	46.66	834787
2012-12-11	46.80	48.32	46.73	47.62	2612161
2012-12-12	48.00	49.25	47.93	49.20	3863113
2012-12-13	49.17	49.25	47.96	48.00	1596848
2012-12-14	47.72	48.40	47.72	47.83	1847686
2012-12-17	47.95	49.23	47.75	49.22	1440961
2012-12-18	49.18	49.74	49.14	49.39	1670575
2012-12-19	49.52	49.76	48.73	48.73	1254921
2012-12-20	48.85	48.99	48.53	48.93	1094215
2012-12-21	48.70	48.75	47.70	48.69	1752905
2012-12-24	48.54	48.81	48.28	48.57	339835
2012-12-26	48.59	48.70	47.65	47.90	582782
2012-12-27	47.98	48.26	46.88	47.88	992711
2012-12-28	47.61	47.79	47.21	47.27	690521
2012-12-31	47.07	48.87	46.96	48.83	1128174
2013-01-02	49.94	51.00	49.37	49.99	1799058
2013-01-03	49.91	50.02	48.66	48.96	2011684
2013-01-04	49.14	49.17	48.53	48.69	1233547
2013-01-07	48.40	49.18	48.40	49.03	2099077
2013-01-08	49.00	49.30	48.54	48.88	1852812
2013-01-09	49.29	50.88	49.25	50.81	3099242
2013-01-10	51.00	51.00	49.97	50.36	1971837
2013-01-11	50.64	50.64	49.59	50.14	1285438
2013-01-14	50.17	50.55	50.01	50.29	949084
2013-01-15	50.00	51.39	49.91	51.33	1195599
2013-01-16	51.00	51.05	50.25	50.75	923707
2013-01-17	50.98	52.08	50.75	52.02	1480591
2013-01-18	52.09	52.13	51.61	52.11	914491
2013-01-22	51.99	52.25	51.59	51.71	1146436
2013-01-23	51.26	51.88	50.85	51.76	1100208
2013-01-24	51.92	53.00	51.72	52.86	1131635
2013-01-25	53.00	53.94	52.85	53.94	2100489
2013-01-28	53.44	54.10	52.86	53.20	2266332
2013-01-29	52.66	54.62	52.66	54.52	3597962
2013-01-30	53.72	54.50	52.89	53.00	2435611
2013-01-31	52.84	52.88	52.26	52.42	2451467
2013-02-01	52.97	52.98	52.38	52.76	2657180
2013-02-04	52.26	52.52	51.48	51.78	2017814
2013-02-05	52.23	52.79	51.81	52.54	1772035
2013-02-06	52.50	53.08	51.85	52.89	1294996
2013-02-07	52.76	52.96	51.58	52.54	1439261
2013-02-08	52.69	53.25	52.66	52.86	749812
2013-02-11	53.51	54.11	53.09	53.49	1671280
2013-02-12	53.30	53.63	52.94	53.28	1181025
2013-02-13	53.45	53.98	52.98	53.63	1203092
2013-02-14	53.19	53.78	52.91	53.45	1269805
2013-02-15	53.45	53.56	52.43	52.66	2198646
2013-02-19	52.66	52.84	52.23	52.40	2056779
2013-02-20	52.41	52.58	51.53	51.57	1719247
2013-02-21	51.49	51.50	50.80	51.05	1301986
2013-02-22	51.17	51.51	50.90	51.21	1443471
2013-02-25	51.58	52.35	50.57	50.65	2977854
2013-02-26	50.91	51.36	50.05	51.33	1967034
2013-02-27	51.22	52.46	51.20	52.23	1746766
2013-02-28	52.38	53.22	52.25	52.63	1622489
2013-03-01	52.30	52.74	51.83	52.02	1859058
2013-03-04	52.00	52.88	51.68	52.87	2077883
2013-03-05	53.24	53.90	53.08	53.39	1313760
2013-03-06	53.54	54.13	53.40	53.71	1365048
2013-03-07	54.30	54.45	53.87	54.43	1501861
2013-03-08	54.53	54.98	53.83	54.82	1044911
2013-03-11	54.69	54.93	54.38	54.77	780074
2013-03-12	54.82	54.90	54.22	54.55	689261
2013-03-13	54.47	55.02	54.00	54.79	870326
2013-03-14	54.99	55.02	54.23	54.92	863139
2013-03-15	54.70	55.51	54.50	55.41	1693911
2013-03-18	54.63	54.92	54.19	54.49	1610744
2013-03-19	53.75	53.84	52.60	52.79	2685164
2013-03-20	53.02	54.16	52.99	53.98	1207727
2013-03-21	53.68	53.68	52.59	52.73	1061120
2013-03-22	52.99	53.05	52.52	52.79	984984
2013-03-25	52.97	53.33	52.07	52.49	1194416
2013-03-26	52.84	53.15	52.54	53.08	839886
2013-03-27	52.65	53.10	52.37	52.82	1187261
2013-03-28	52.82	53.48	52.57	53.30	1050138
2013-04-01	53.37	53.37	51.42	51.56	1754657
2013-04-02	51.90	52.10	51.22	51.60	1582885
2013-04-03	51.76	51.76	50.40	50.53	1705141
2013-04-04	50.57	51.06	50.41	50.84	1777355
2013-04-05	50.04	50.81	49.75	50.71	1609324
2013-04-08	50.66	51.42	50.66	51.39	1653530
2013-04-09	51.44	51.60	50.89	51.16	1496117
2013-04-10	51.38	52.52	51.29	52.21	1167747
2013-04-11	52.13	52.88	51.99	52.21	1764875
2013-04-12	52.09	52.15	51.56	52.00	984731
2013-04-15	51.55	52.04	49.92	49.95	2281274
2013-04-16	50.43	51.69	50.43	51.63	1454263
2013-04-17	51.28	51.48	50.59	51.15	1692353
2013-04-18	51.08	51.52	50.62	51.05	1547500
2013-04-19	51.25	52.05	51.23	51.83	2032850
2013-04-22	51.84	52.00	51.12	51.49	1669650
2013-04-23	51.88	52.90	51.64	52.86	1509092
2013-04-24	53.00	53.48	52.37	53.20	1770853
2013-04-25	53.25	55.68	53.25	54.31	4062539
2013-04-26	54.21	54.51	53.61	54.04	1573210
2013-04-29	54.14	54.91	54.03	54.76	1360701
2013-04-30	54.62	54.76	54.11	54.65	1665387
2013-05-01	54.60	54.60	53.80	54.01	1317902
2013-05-02	54.21	54.51	53.80	54.16	1327159
2013-05-03	54.62	54.98	54.12	54.35	1896093
2013-05-06	54.97	55.29	54.47	55.16	1699474
2013-05-07	55.38	57.54	55.31	57.54	2425341
2013-05-08	57.46	57.84	56.90	57.40	2075260
2013-05-09	57.48	57.59	56.75	57.17	964260
2013-05-10	57.28	57.97	56.87	57.37	1196127
2013-05-13	57.10	57.54	56.59	57.43	846746
2013-05-14	57.40	58.66	57.40	58.47	1367845
2013-05-15	58.36	58.98	58.27	58.88	915120
2013-05-16	58.55	58.83	57.91	57.97	905713
2013-05-17	58.19	59.48	58.10	59.48	1029712
2013-05-20	59.38	59.84	59.04	59.46	1057173
2013-05-21	59.51	59.75	58.80	59.19	800952
2013-05-22	59.12	59.56	57.31	57.61	1285486
2013-05-23	56.81	57.52	56.36	57.03	1148381
2013-05-24	56.25	56.41	54.88	55.44	1997682
2013-05-28	56.50	56.99	55.82	56.35	1046591
2013-05-29	55.87	55.87	55.00	55.47	1103364
2013-05-30	55.15	55.98	55.10	55.41	1224707
2013-05-31	54.65	55.89	54.45	54.54	1474764
2013-06-03	54.71	55.24	54.01	54.59	1671347
2013-06-04	54.72	55.03	53.68	54.07	1089508
2013-06-05	53.68	54.21	53.36	53.90	1476080
2013-06-06	53.85	54.44	53.34	54.35	975454
2013-06-07	54.26	54.40	52.97	53.92	1916938
2013-06-10	54.25	54.55	53.73	54.01	1174137
2013-06-11	53.36	53.72	52.75	53.05	1568790
2013-06-12	53.60	53.70	52.31	52.45	1102672
2013-06-13	52.50	53.56	52.19	53.47	906049
2013-06-14	53.50	53.63	52.99	53.13	950324
2013-06-17	53.52	54.18	53.06	53.52	1375859
2013-06-18	53.63	54.55	53.38	54.19	1081219
2013-06-19	54.21	54.64	53.57	53.57	904520
2013-06-20	52.90	52.99	51.70	52.04	1615036
2013-06-21	52.25	52.39	50.22	50.54	3066612
2013-06-24	50.03	50.68	49.15	50.15	1528542
2013-06-25	50.72	51.75	50.54	51.54	1574336
2013-06-26	52.17	52.54	51.56	52.39	1496400
2013-06-27	52.67	54.06	52.67	53.58	2120616
2013-06-28	53.61	55.50	53.56	54.82	4004845
2013-07-01	55.08	56.14	55.08	55.54	1842917
2013-07-02	55.66	56.13	54.68	54.87	1776178
2013-07-03	54.57	55.05	54.31	54.67	418692
2013-07-05	55.20	55.57	54.96	55.25	692781
2013-07-08	55.77	55.81	55.00	55.17	798842
2013-07-09	55.55	55.64	54.16	54.20	1948933
2013-07-10	54.21	54.35	53.35	53.99	1866565
2013-07-11	54.59	55.19	54.57	55.10	1260449
2013-07-12	54.90	56.03	54.77	55.96	1404597
2013-07-15	55.02	55.79	54.88	55.44	1652459
2013-07-16	55.31	55.50	54.76	55.07	988899
2013-07-17	55.28	56.05	55.26	55.57	886582
2013-07-18	55.68	56.44	55.56	56.25	829681
2013-07-19	56.25	56.37	55.43	55.87	887938
2013-07-22	55.97	56.26	55.49	55.63	753352
2013-07-23	55.81	56.61	55.81	55.96	1058072
2013-07-24	56.11	56.40	55.41	55.86	1506693
2013-07-25	57.47	59.52	55.57	55.74	3183769
2013-07-26	55.39	55.78	54.83	55.37	1483762
2013-07-29	55.20	57.11	55.00	56.42	1502387
2013-07-30	56.78	57.43	56.52	57.20	1314474
2013-07-31	57.40	57.67	56.69	56.77	1344337
2013-08-01	57.33	58.71	57.32	58.44	1724741
2013-08-02	58.25	58.84	58.12	58.60	1378303
2013-08-05	58.53	59.46	58.45	58.89	964592
2013-08-06	58.87	59.32	58.52	58.71	1336838
2013-08-07	58.53	58.61	57.99	58.22	1004651
2013-08-08	58.68	59.47	58.49	59.19	1310359
2013-08-09	59.00	59.21	58.31	58.77	868396
2013-08-12	58.47	58.79	57.73	57.98	955296
2013-08-13	58.03	58.97	58.03	58.86	1391682
2013-08-14	58.69	59.22	58.69	58.83	977334
2013-08-15	58.11	58.32	57.34	57.50	1277828
2013-08-16	57.39	58.62	57.30	58.44	1600971
2013-08-19	58.57	58.99	58.01	58.05	1286774
2013-08-20	58.02	59.25	57.97	58.62	1435161
2013-08-21	58.30	58.78	58.14	58.17	907828
2013-08-22	58.22	59.16	58.22	58.98	690055
2013-08-23	59.33	59.95	58.95	59.84	1269122
2013-08-26	59.86	60.32	59.52	59.70	1365291
2013-08-27	58.98	59.30	58.67	58.85	1373532
2013-08-28	58.80	59.37	58.55	59.20	1050679
2013-08-29	59.11	60.24	59.00	60.00	1228488
2013-08-30	59.97	60.32	59.77	59.98	1399928
2013-09-03	60.66	61.29	60.66	61.07	1656006
2013-09-04	61.01	62.74	60.52	62.15	1980549
2013-09-05	62.15	62.56	61.91	62.28	967538
2013-09-06	62.33	62.69	61.05	61.97	1218707
2013-09-09	62.33	63.17	62.33	62.70	1372457
2013-09-10	62.92	63.73	62.89	63.52	1255356
2013-09-11	63.74	63.74	63.02	63.35	868861
2013-09-12	63.42	63.50	62.91	63.02	695834
2013-09-13	62.89	63.37	62.78	63.30	893130
2013-09-16	64.08	64.44	63.25	63.38	734961
2013-09-17	63.59	64.36	63.51	64.34	787162
2013-09-18	64.34	65.10	63.54	64.79	882727
2013-09-19	65.15	65.15	64.15	64.50	808339
2013-09-20	64.55	65.00	64.21	64.27	1378609
2013-09-23	64.10	64.40	63.38	64.01	821162
2013-09-24	64.15	64.83	63.79	64.35	769666
2013-09-25	64.53	64.78	63.68	63.99	992962
2013-09-26	64.17	64.68	64.02	64.63	672295
2013-09-27	64.25	64.97	64.13	64.65	978867
2013-09-30	63.93	64.70	63.37	64.24	1100604
2013-10-01	64.51	65.86	64.41	65.45	1827744
2013-10-02	65.02	65.36	64.32	65.36	925946
2013-10-03	65.06	65.81	64.15	64.47	1130552
2013-10-04	64.74	65.77	64.68	65.30	1004070
2013-10-07	64.54	64.75	64.00	64.01	1200796
2013-10-08	64.06	64.30	62.76	62.94	1211423
2013-10-09	63.16	64.10	62.80	63.93	1354278
2013-10-10	64.93	65.11	64.44	64.69	1173207
2013-10-11	64.47	65.76	64.40	65.75	943066
2013-10-14	65.10	65.89	64.76	65.69	885105
2013-10-15	65.65	65.71	64.85	65.23	1072902
2013-10-16	65.69	66.59	65.31	66.52	975767
2013-10-17	65.75	65.91	64.95	65.48	1888780
2013-10-18	65.98	66.20	65.57	65.75	1452449
2013-10-21	66.00	66.04	65.08	65.57	1921280
2013-10-22	66.07	66.49	63.76	64.71	2474974
2013-10-23	64.12	64.28	63.50	64.00	1288013
2013-10-24	64.29	65.11	63.97	64.90	1238134
2013-10-25	64.90	65.41	64.48	64.98	1010187
2013-10-28	64.84	65.16	64.04	64.54	1090382
2013-10-29	64.56	64.91	64.29	64.85	921077
2013-10-30	64.67	64.85	63.85	64.19	997436
2013-10-31	64.19	64.82	63.91	64.04	975479
2013-11-01	64.31	64.96	63.93	64.76	1064337
2013-11-04	64.78	65.20	64.64	65.00	783919
2013-11-05	64.93	64.93	64.35	64.47	1281199
2013-11-06	64.55	64.80	63.85	64.32	839573
2013-11-07	64.36	64.60	63.40	63.54	1146331
2013-11-08	63.66	64.26	63.12	64.26	932914
2013-11-11	64.23	64.70	64.07	64.35	476472
2013-11-12	64.10	64.50	63.70	64.00	1042380
2013-11-13	64.49	65.64	64.36	65.38	1829900
2013-11-14	65.43	66.09	65.11	65.92	1762675
2013-11-15	65.92	66.86	65.82	66.72	1222396
2013-11-18	66.74	66.90	66.07	66.50	1397188
2013-11-19	66.48	66.78	66.27	66.54	1159108
2013-11-20	66.56	67.68	66.52	66.59	1784609
2013-11-21	66.98	67.50	66.85	67.29	1241638
2013-11-22	67.25	67.42	66.63	67.22	1043025
2013-11-25	67.51	67.75	67.09	67.44	711851
2013-11-26	67.33	67.68	67.19	67.31	862245
2013-11-27	67.46	67.53	67.13	67.40	358627
2013-11-29	67.55	67.63	66.96	67.02	340053
2013-12-02	66.93	67.26	66.44	66.55	644607
2013-12-03	66.34	67.03	65.75	66.23	1323787
2013-12-04	65.94	66.68	65.60	66.48	1000643
2013-12-05	66.70	67.84	66.26	67.61	1171756
2013-12-06	68.13	68.56	68.02	68.53	1111370
2013-12-09	68.46	69.06	68.39	68.95	1255452
2013-12-10	68.63	69.65	68.63	69.36	829987
2013-12-11	69.23	69.56	68.07	68.21	859234
2013-12-12	68.05	68.37	67.46	68.23	919523
2013-12-13	68.05	68.42	67.31	67.51	1049563
2013-12-16	68.06	68.20	67.48	67.71	1051054
2013-12-17	67.51	67.68	66.79	67.14	1085719
2013-12-18	66.97	67.76	66.51	67.69	1923855
2013-12-19	67.65	68.56	67.43	68.20	930604
2013-12-20	68.48	68.55	67.24	68.05	2637117
2013-12-23	68.40	68.96	68.15	68.73	921484
2013-12-24	68.68	69.30	68.52	69.22	360826
2013-12-26	69.46	69.75	69.12	69.26	463141
2013-12-27	69.31	69.62	68.77	69.05	461296
2013-12-30	68.97	69.23	68.68	68.99	530360
2013-12-31	69.17	69.60	68.93	69.24	450975
2014-01-02	69.19	69.25	68.42	68.56	1022542
2014-01-03	68.63	69.24	68.49	68.91	656397
2014-01-06	69.28	69.75	68.45	68.63	650637
2014-01-07	68.78	69.23	68.70	69.02	482098
2014-01-08	69.02	69.86	68.97	69.85	758718
2014-01-09	69.85	70.04	68.81	69.19	842934
2014-01-10	69.38	69.63	69.11	69.62	611848
2014-01-13	69.07	69.07	67.01	67.19	1548882
2014-01-14	67.50	68.05	67.32	68.00	1969925
2014-01-15	68.19	68.73	67.93	68.65	1015332
2014-01-16	68.60	68.74	67.99	68.10	849450
2014-01-17	68.18	68.44	67.52	67.58	989511
2014-01-21	67.86	68.42	67.32	67.51	1034714
2014-01-22	67.43	67.64	66.48	66.87	1809900
2014-01-23	66.60	66.60	65.70	65.89	1657771
2014-01-24	65.29	65.66	63.88	64.02	1488978
2014-01-27	64.27	65.02	63.27	64.22	1637120
2014-01-28	64.43	65.23	64.21	64.91	1022137
2014-01-29	64.10	65.05	63.74	64.04	2142534
2014-01-30	66.31	66.69	62.21	63.19	2821980
2014-01-31	62.34	62.65	61.57	61.69	2565967
2014-02-03	61.81	62.02	60.55	61.23	2373955
2014-02-04	61.44	62.47	61.17	62.33	2029977
2014-02-05	61.87	62.49	61.27	62.15	1474359
2014-02-06	62.70	64.80	62.70	64.52	2247685
2014-02-07	64.72	65.14	64.22	64.98	1243476
2014-02-10	64.99	65.31	64.15	64.59	993355
2014-02-11	64.71	64.93	64.13	64.69	1037973
2014-02-12	64.67	65.62	64.62	65.17	1910577
2014-02-13	64.81	64.97	64.33	64.76	1115373
2014-02-14	64.64	65.00	64.21	64.98	1011872
2014-02-18	64.61	64.70	63.35	63.76	1415894
2014-02-19	63.65	64.14	63.05	63.10	954392
2014-02-20	63.19	64.37	62.74	64.31	1544479
2014-02-21	64.15	64.78	64.07	64.32	1137128
2014-02-24	64.35	65.07	64.28	64.78	1138966
2014-02-25	64.42	64.51	63.40	63.99	1497130
2014-02-26	64.19	64.50	63.82	64.35	1547456
2014-02-27	64.33	65.41	64.33	65.40	1047309
2014-02-28	65.26	66.72	65.02	66.06	1614233
2014-03-03	65.38	65.66	64.29	65.04	1282991
2014-03-04	65.77	66.66	65.73	66.45	1074889
2014-03-05	66.45	67.21	66.21	66.97	1322883
2014-03-06	67.11	68.12	67.08	67.78	1418796
2014-03-07	68.02	68.50	67.93	68.11	1099416
2014-03-10	67.60	67.60	66.53	67.41	1254649
2014-03-11	67.61	68.26	67.24	68.10	1321448
2014-03-12	67.67	68.20	67.61	67.99	787460
2014-03-13	68.24	68.48	67.03	67.21	850279
2014-03-14	67.13	67.58	66.75	67.22	735944
2014-03-17	67.50	67.95	67.26	67.64	658676
2014-03-18	67.86	68.24	67.40	68.18	1268958
2014-03-19	68.05	68.34	67.37	67.83	799026
2014-03-20	67.94	68.02	67.22	67.97	542350
2014-03-21	68.63	68.96	67.63	67.66	1746978
2014-03-24	67.88	68.13	66.61	66.83	1009810
2014-03-25	67.12	67.52	66.03	66.40	1138683
2014-03-26	66.65	67.44	66.54	66.86	1279338
2014-03-27	66.85	66.87	65.70	66.08	1477781
2014-03-28	66.49	67.03	65.94	66.17	1017334
2014-03-31	66.57	66.86	65.86	66.61	1233846
2014-04-01	67.34	68.25	67.12	68.23	1049499
2014-04-02	68.38	69.00	68.38	68.72	1031327
2014-04-03	68.80	68.90	68.38	68.63	855394
2014-04-04	68.85	69.60	67.65	67.83	1144146
2014-04-07	67.66	68.14	65.38	65.90	1265005
2014-04-08	66.04	67.17	65.65	66.76	1192713
2014-04-09	66.87	68.01	66.57	67.88	1019137
2014-04-10	68.08	68.76	66.63	66.63	1721120
2014-04-11	66.31	67.00	65.48	65.51	1566300
2014-04-14	66.07	66.33	64.63	65.22	1642093
2014-04-15	65.47	65.61	63.74	65.37	1955430
2014-04-16	66.06	66.60	65.74	66.55	783354
2014-04-17	66.27	67.07	66.25	66.64	819911
2014-04-21	65.97	67.69	65.97	67.54	1459658
2014-04-22	72.51	73.50	71.35	71.87	5835902
2014-04-23	71.68	72.23	71.39	71.72	2162056
2014-04-24	72.00	72.00	70.28	71.63	2305431
2014-04-25	71.31	71.79	71.08	71.65	1549032
2014-04-28	71.91	72.63	71.43	72.50	2527311
2014-04-29	72.60	73.74	72.18	73.41	1746185
2014-04-30	73.23	73.95	73.16	73.94	1387184
2014-05-01	74.00	74.13	72.82	72.99	1489552
2014-05-02	72.93	73.48	72.52	72.68	922425
2014-05-05	72.36	73.23	71.77	73.15	1567311
2014-05-06	72.98	73.37	72.70	73.03	914626
2014-05-07	73.36	73.49	71.93	72.44	1347246
2014-05-08	72.01	72.79	71.28	71.64	1449408
2014-05-09	71.67	72.39	71.34	72.12	1093379
2014-05-12	72.49	73.33	72.41	73.23	787077
2014-05-13	73.35	74.05	73.32	73.47	1122900
2014-05-14	73.43	73.55	72.25	72.41	745380
2014-05-15	72.02	72.23	69.99	71.02	1923032
2014-05-16	70.67	72.03	70.34	72.01	1308588
2014-05-19	71.66	72.61	71.52	72.31	747809
2014-05-20	72.28	72.44	71.03	71.42	978640
2014-05-21	71.61	72.16	71.19	72.09	728382
2014-05-22	71.54	72.25	71.35	71.64	1037612
2014-05-23	71.37	71.37	70.29	70.71	1864536
2014-05-27	70.86	71.08	70.67	71.04	1211712
2014-05-28	71.06	71.39	70.87	71.15	1006451
2014-05-29	71.31	71.35	70.84	71.23	732646
2014-05-30	71.20	71.32	70.73	71.24	1150952
2014-06-02	71.15	71.24	70.16	71.02	1009669
2014-06-03	70.74	71.33	70.69	70.98	939095
2014-06-04	70.83	71.45	70.26	71.33	867400
2014-06-05	71.40	71.40	70.53	71.06	1132335
2014-06-06	71.35	72.00	70.80	71.90	799644
2014-06-09	71.90	72.78	71.83	72.51	974075
2014-06-10	72.31	72.42	71.55	72.00	777036
2014-06-11	71.62	72.28	71.59	72.04	1081545
2014-06-12	71.88	72.00	69.45	69.79	2446052
2014-06-13	69.62	69.74	68.74	69.09	2002969
2014-06-16	68.94	69.14	68.59	68.74	1396079
2014-06-17	68.65	69.17	68.55	68.93	1898413
2014-06-18	69.06	69.99	68.90	69.91	1328268
2014-06-19	70.37	71.18	70.04	70.14	1894641
2014-06-20	70.32	71.60	70.11	71.37	2146961
2014-06-23	71.36	72.37	71.30	71.37	1705364
2014-06-24	71.44	71.92	70.59	70.66	1375483
2014-06-25	69.45	69.97	69.23	69.47	2449541
2014-06-26	69.47	69.60	68.66	69.21	1580815
2014-06-27	69.11	69.72	69.11	69.40	1591755
2014-06-30	69.50	70.18	69.19	69.85	1311254
2014-07-01	70.15	70.65	69.95	70.33	1184558
2014-07-02	68.75	68.87	67.77	67.80	3545836
2014-07-03	68.05	68.79	68.02	68.46	1359340
2014-07-07	68.46	69.00	68.37	68.67	1221491
2014-07-08	68.63	68.76	68.17	68.32	1456152
2014-07-09	69.52	69.52	68.25	69.05	1394899
2014-07-10	68.23	68.28	67.27	67.76	1423934
2014-07-11	67.70	68.41	67.56	68.35	810013
2014-07-14	68.36	68.47	67.32	67.32	1967709
2014-07-15	67.27	67.36	65.83	66.03	4099384
2014-07-16	66.35	66.93	66.08	66.65	1395491
2014-07-17	66.42	66.75	65.78	65.85	1673549
2014-07-18	66.12	67.34	65.98	67.30	3083493
2014-07-21	67.15	67.64	66.80	67.08	2136598
2014-07-22	64.04	64.50	62.52	63.46	9209736
2014-07-23	63.43	64.70	63.01	64.60	3194520
2014-07-24	64.80	64.94	64.32	64.64	2218270
2014-07-25	64.36	64.71	63.79	63.95	1746230
2014-07-28	64.00	64.03	62.81	62.94	1711652
2014-07-29	63.10	63.89	62.93	63.06	1227022
2014-07-30	63.19	63.62	62.88	63.37	1062265
2014-07-31	62.27	63.02	61.76	61.82	2256413
2014-08-01	61.80	62.39	61.41	61.98	2184285
2014-08-04	62.26	62.87	62.06	62.31	2626259
2014-08-05	62.00	62.34	61.01	61.16	1587980
2014-08-06	60.96	61.85	60.86	61.70	1799875
2014-08-07	61.97	62.21	60.51	60.63	1353929
2014-08-08	60.78	61.80	60.72	61.73	1727267
2014-08-11	61.83	62.02	61.53	61.87	885193
2014-08-12	61.70	62.12	61.67	61.71	685746
2014-08-13	61.93	62.32	61.63	62.29	1157460
2014-08-14	62.26	62.52	62.15	62.40	776323
2014-08-15	62.48	62.61	61.46	61.89	1028567
2014-08-18	62.31	62.83	62.19	62.73	907111
2014-08-19	62.79	63.13	62.69	62.94	689803
2014-08-20	62.93	64.58	62.85	64.38	2263070
2014-08-21	64.50	64.66	63.86	64.02	754701
2014-08-22	63.77	64.11	63.45	63.65	874559
2014-08-25	63.97	64.13	63.66	63.83	532178
2014-08-26	64.05	64.05	63.50	63.68	806487
2014-08-27	63.68	63.86	63.53	63.74	880553
2014-08-28	63.38	63.62	62.95	63.46	538101
2014-08-29	63.68	64.06	63.44	63.56	571407
2014-09-02	63.97	64.07	63.22	63.32	884423
2014-09-03	63.74	63.74	63.23	63.48	1059598
2014-09-04	63.74	64.30	63.49	64.01	1467232
2014-09-05	63.90	65.43	63.69	65.32	1608462
2014-09-08	64.92	65.30	64.90	65.29	1026480
2014-09-09	65.15	65.16	64.73	64.81	958605
2014-09-10	64.80	64.86	63.95	64.27	1371357
2014-09-11	64.38	65.88	64.30	65.21	3090196
2014-09-12	64.73	64.89	64.23	64.42	1378421
2014-09-15	64.40	64.84	64.21	64.43	1187307
2014-09-16	64.23	64.24	63.51	63.57	1848094
2014-09-17	63.54	63.73	62.25	62.37	2546289
2014-09-18	62.54	63.17	62.34	62.64	2135641
2014-09-19	62.98	63.03	62.34	62.56	2416201
2014-09-22	62.26	62.78	61.95	62.18	1120995
2014-09-23	61.93	62.44	61.81	61.83	1186704
2014-09-24	61.92	62.14	60.75	60.98	2700336
2014-09-25	61.20	61.73	60.89	60.98	2335086
2014-09-26	60.86	61.04	60.24	60.54	1989585
2014-09-29	60.00	60.19	59.27	59.34	1924328
2014-09-30	59.22	59.30	58.08	58.20	2109006
2014-10-01	58.27	58.58	57.58	57.64	2805330
2014-10-02	57.50	58.31	57.48	58.11	1889110
2014-10-03	58.34	59.56	58.34	59.39	1984654
2014-10-06	60.62	60.80	59.63	59.85	1937153
2014-10-07	59.45	59.46	57.84	57.84	2072360
2014-10-08	57.78	59.07	57.18	58.97	1527716
2014-10-09	58.92	59.03	57.37	57.39	1304144
2014-10-10	57.25	57.73	56.45	56.46	2435914
2014-10-13	56.61	57.25	55.88	56.49	1946114
2014-10-14	56.74	57.35	56.24	56.40	1870770
2014-10-15	55.25	55.82	54.22	55.48	3263878
2014-10-16	54.50	57.24	54.42	57.08	3085332
2014-10-17	57.78	58.76	57.77	58.63	3033066
2014-10-20	58.62	58.70	57.88	58.38	2993847
2014-10-21	63.00	63.43	60.88	62.65	6841740
2014-10-22	62.52	62.75	61.84	61.94	2705017
2014-10-23	62.80	63.70	62.53	63.01	2539695
2014-10-24	62.91	63.45	62.21	63.35	2197139
2014-10-27	62.88	63.64	62.31	63.37	1759545
2014-10-28	63.60	64.61	63.48	64.45	2009731
2014-10-29	64.25	64.82	63.62	64.02	1519130
2014-10-30	63.70	65.63	63.61	64.94	1882918
2014-10-31	65.77	65.88	65.22	65.70	2148410
2014-11-03	65.86	65.89	65.04	65.28	1153757
2014-11-04	65.03	65.11	64.08	64.11	1633005
2014-11-05	64.60	64.64	64.03	64.36	1760086
2014-11-06	64.48	66.07	64.37	65.71	1651431
2014-11-07	65.57	66.29	65.41	66.04	1256709
2014-11-10	66.02	66.66	65.81	66.48	928009
2014-11-11	66.50	67.39	66.48	66.73	998702
2014-11-12	66.44	67.43	66.37	67.11	1095673
2014-11-13	67.18	67.60	67.07	67.55	197820
2014-11-14	69.33	69.38	68.29	68.40	2023004
2014-11-17	68.25	68.67	68.17	68.64	1100177
2014-11-18	68.54	68.98	68.29	68.81	1005976
2014-11-19	68.61	69.36	68.49	69.20	1028188
2014-11-20	68.78	69.92	68.66	69.36	927713
2014-11-21	69.94	70.14	68.62	68.66	1797339
2014-11-24	69.05	69.78	68.95	69.29	1517770
2014-11-25	69.68	70.05	69.04	69.10	1234508
2014-11-26	69.17	69.45	68.21	68.29	1320685
2014-11-28	68.50	69.94	68.50	69.68	925522
2014-12-01	69.69	69.85	68.67	68.74	1157028
2014-12-02	68.83	69.66	68.71	68.78	838660
2014-12-03	68.28	69.61	68.28	69.14	1133563
2014-12-04	68.82	69.69	68.44	69.69	1521337
2014-12-05	69.74	70.41	69.54	70.15	1191500
2014-12-08	69.98	70.15	69.02	69.09	1337971
2014-12-09	68.56	69.24	67.83	68.96	1490223
2014-12-10	68.70	69.15	67.46	67.57	1309282
2014-12-11	67.88	68.76	67.22	67.39	1393031
2014-12-12	66.69	67.53	66.42	66.42	1502236
2014-12-15	66.87	67.55	66.17	66.35	1327302
2014-12-16	64.44	64.84	62.49	62.70	4593607
2014-12-17	62.96	63.15	61.59	62.98	2658160
2014-12-18	63.70	64.45	63.08	64.43	1780071
2014-12-19	64.64	65.28	64.20	64.79	2484045
2014-12-22	65.17	65.33	64.71	65.31	1114581
2014-12-23	65.53	66.25	65.42	65.60	1067773
2014-12-24	65.86	65.97	65.36	65.56	311187
2014-12-26	65.84	66.25	65.64	65.78	597666
2014-12-29	65.64	66.85	65.49	66.36	847235
2014-12-30	66.38	66.55	65.95	66.33	652078
2014-12-31	66.40	66.61	65.83	65.91	998773
2015-01-02	66.53	66.58	64.89	65.79	1014165
2015-01-05	65.09	65.20	64.19	64.50	1516028
2015-01-06	64.76	64.76	62.78	63.73	1754393
2015-01-07	64.30	64.78	63.86	64.78	1013640
2015-01-08	65.44	66.22	65.44	66.13	1180331
2015-01-09	66.44	66.53	64.56	64.80	981262
2015-01-12	65.06	65.07	64.24	64.66	1575206
2015-01-13	65.12	65.93	63.73	64.19	1909637
2015-01-14	63.75	63.75	62.16	63.49	1932403
2015-01-15	63.76	64.07	62.60	62.64	2575439
2015-01-16	62.53	63.24	61.95	63.20	1357536
2015-01-20	63.19	63.57	62.56	63.36	1260578
2015-01-21	62.97	64.14	62.73	64.01	1394837
2015-01-22	64.40	65.83	64.18	65.62	1674474
2015-01-23	66.12	66.28	64.99	65.00	2068191
2015-01-26	64.82	65.40	64.67	64.85	1988731
2015-01-27	64.04	64.07	61.82	62.49	4182396
2015-01-28	62.62	63.00	61.21	62.29	4263108
2015-01-29	63.06	65.28	62.67	64.60	3473617
2015-01-30	63.60	63.65	61.62	61.70	3576539
2015-02-02	61.63	62.06	60.78	61.68	2184586
2015-02-03	62.25	63.53	62.20	63.49	1379266
2015-02-04	63.12	63.45	62.65	62.76	1276647
2015-02-05	63.01	63.56	62.97	63.14	1223890
2015-02-06	63.40	64.36	63.27	64.21	1571647
2015-02-09	63.84	64.59	63.73	63.79	1337173
2015-02-10	64.09	64.36	63.01	63.81	1231920
2015-02-11	63.52	63.98	62.60	62.76	1830511
2015-02-12	62.92	63.11	62.38	63.08	1720625
2015-02-13	62.91	63.95	62.89	63.90	1182068
2015-02-17	63.98	64.62	63.64	64.32	1027897
2015-02-18	63.94	64.15	63.18	63.26	1489985
2015-02-19	63.26	63.65	62.98	63.37	766767
2015-02-20	62.93	63.80	62.50	63.48	1464647
2015-02-23	63.21	63.38	62.25	62.39	1862805
2015-02-24	62.39	62.47	61.87	62.28	2278395
2015-02-25	62.10	63.40	62.08	63.36	1690416
2015-02-26	63.42	64.00	63.35	63.84	1838967
2015-02-27	64.06	64.43	63.51	63.57	1405080
2015-03-02	63.56	65.20	63.50	65.07	2274315
2015-03-03	64.95	64.95	63.85	64.15	1267518
2015-03-04	63.80	63.96	62.51	62.84	1159546
2015-03-05	62.94	63.34	62.71	63.00	1051050
2015-03-06	62.75	63.26	61.96	62.06	2634348
2015-03-09	62.02	63.03	61.28	62.88	2044808
2015-03-10	62.34	62.71	61.98	62.21	1422539
2015-03-11	62.40	62.72	62.16	62.16	1947354
2015-03-12	62.48	62.75	60.26	60.85	4481008
2015-03-13	60.21	60.23	58.24	58.80	6399091
2015-03-16	58.99	59.30	58.75	59.24	2256171
2015-03-17	59.03	59.99	59.03	59.75	2484373
2015-03-18	59.75	61.36	59.01	60.90	2467765
2015-03-19	60.72	61.43	60.72	61.18	1425905
2015-03-20	61.43	62.09	61.26	61.94	4502578
2015-03-23	61.81	62.38	61.58	61.74	2249360
2015-03-24	61.55	61.70	60.92	60.92	1027065
2015-03-25	61.83	62.15	60.27	60.27	1428029
2015-03-26	59.80	60.25	59.78	59.98	1199224
2015-03-27	59.80	60.24	59.32	59.46	1927740
2015-03-30	59.97	60.97	59.84	60.75	1887301
2015-03-31	60.44	60.89	60.42	60.74	1593947
2015-04-01	60.70	61.10	59.99	60.28	1733246
2015-04-02	60.20	61.20	60.00	61.05	1444867
2015-04-06	60.77	61.95	60.55	61.61	2703206
2015-04-07	61.37	61.90	61.16	61.40	2130394
2015-04-08	61.78	62.53	61.78	62.33	2773575
2015-04-09	62.04	62.66	61.98	62.59	1788295
2015-04-10	62.65	62.96	62.27	62.51	1661696
2015-04-13	62.62	62.92	62.31	62.44	1412377
2015-04-14	62.06	62.37	61.19	62.17	1382867
2015-04-15	62.18	62.26	61.57	61.70	2012980
2015-04-16	61.64	61.93	61.14	61.71	2277510
2015-04-17	61.31	61.33	60.29	60.60	2490112
2015-04-20	60.99	61.83	60.93	61.77	3422535
2015-04-21	56.44	57.78	55.59	55.72	15471892
2015-04-22	55.76	56.96	55.51	56.23	7543136
2015-04-23	56.48	57.20	56.14	56.95	2999767
2015-04-24	57.41	57.79	57.08	57.23	2458511
2015-04-27	57.43	57.66	56.87	57.50	2775067
2015-04-28	57.67	57.91	56.65	56.93	2963423
2015-04-29	56.60	57.08	56.53	56.85	2265865
2015-04-30	56.75	56.88	56.17	56.21	2481268
2015-05-01	56.69	56.78	56.36	56.59	2044349
2015-05-04	56.78	57.06	56.54	56.70	2296457
2015-05-05	56.76	57.58	56.66	57.16	3318034
2015-05-06	57.20	57.27	56.31	56.53	2186150
2015-05-07	56.43	57.00	56.30	56.86	1081574
2015-05-08	57.40	57.89	57.17	57.23	1236756
2015-05-11	57.01	57.60	56.85	56.88	1166232
2015-05-12	56.63	56.84	56.11	56.18	1749834
2015-05-13	56.40	56.48	55.71	55.80	1910019
2015-05-14	55.48	55.51	53.04	54.61	7396694
2015-05-15	54.73	55.72	54.61	55.69	3959626
2015-05-18	55.71	56.19	55.62	56.16	2004563
2015-05-19	56.33	56.33	55.73	55.98	1944411
2015-05-20	55.98	56.67	55.89	56.53	2241670
2015-05-21	56.50	57.10	56.39	57.00	1966713
2015-05-22	57.00	57.25	56.90	56.95	2110102
2015-05-26	56.72	56.72	54.56	54.94	2561381
2015-05-27	55.00	55.26	54.70	54.97	1973000
2015-05-28	54.82	54.93	53.76	54.02	2670285
2015-05-29	53.95	53.99	53.38	53.49	2596771
2015-06-01	53.68	53.68	53.10	53.39	2347974
2015-06-02	53.20	54.97	53.20	54.02	2121328
2015-06-03	54.24	55.06	54.20	54.53	1729077
2015-06-04	54.13	54.70	54.01	54.17	1314019
2015-06-05	54.19	54.50	53.94	54.30	1324338
2015-06-08	54.23	54.38	53.85	53.90	1718162
2015-06-09	53.94	54.31	53.64	54.02	1412676
2015-06-10	53.59	54.84	53.55	54.69	1924720
2015-06-11	54.03	54.72	53.94	54.72	2481602
2015-06-12	54.41	54.85	54.41	54.52	1848690
2015-06-15	54.04	54.66	53.82	54.52	1956675
2015-06-16	54.48	54.78	54.37	54.71	1083442
2015-06-17	54.98	57.11	54.77	56.66	3939412
2015-06-18	57.57	59.61	57.57	59.01	7034826
2015-06-19	58.98	59.00	58.04	58.30	3558801
2015-06-22	58.78	59.10	58.58	58.75	2415932
2015-06-23	58.62	59.04	58.18	58.20	2271265
2015-06-24	58.31	58.54	57.57	57.85	1787969
2015-06-25	57.88	57.89	57.28	57.42	1099049
2015-06-26	57.70	57.70	56.86	56.91	3588779
2015-06-29	56.51	56.64	55.87	55.93	2197256
2015-06-30	56.59	56.72	55.85	56.35	1894742
2015-07-01	56.91	56.95	55.94	56.10	1928251
2015-07-02	56.59	56.61	55.65	56.03	1362194
2015-07-06	56.30	56.79	55.78	56.45	2431184
2015-07-07	56.45	56.79	55.35	56.66	1770688
2015-07-08	55.70	55.85	54.27	54.70	3173071
2015-07-09	55.26	55.38	54.56	54.70	1257861
2015-07-10	55.43	55.83	54.70	55.68	1462130
2015-07-13	56.23	56.66	56.03	56.53	2064640
2015-07-14	56.94	58.22	56.94	57.61	3136463
2015-07-15	57.54	57.69	55.78	55.86	2514136
2015-07-16	56.32	56.44	55.32	55.68	2242125
2015-07-17	55.51	55.60	54.74	54.96	2344953
2015-07-20	55.03	55.35	54.66	54.94	2759634
2015-07-21	57.49	58.05	56.43	57.67	6184404
2015-07-22	57.46	59.33	57.46	58.61	4753305
2015-07-23	58.81	59.29	58.03	58.25	2205285
2015-07-24	58.73	58.73	57.47	57.57	2608876
2015-07-27	57.38	58.02	57.25	57.80	2113276
2015-07-28	58.22	58.50	57.77	58.18	1861802
2015-07-29	58.33	58.78	58.13	58.65	1738522
2015-07-30	58.25	58.87	58.25	58.59	1513154
2015-07-31	58.77	58.82	58.11	58.30	1631248
2015-08-03	58.50	58.62	57.80	58.00	1379374
2015-08-04	57.66	58.50	57.52	57.95	1019352
2015-08-05	58.22	58.64	58.00	58.11	1548934
2015-08-06	58.10	58.72	57.96	58.45	1912597
2015-08-07	58.45	59.39	58.27	58.75	1917391
2015-08-10	58.93	60.67	58.91	60.41	3063729
2015-08-11	59.67	60.02	59.37	59.72	2349296
2015-08-12	59.08	59.19	58.06	58.66	2009140
2015-08-13	58.36	59.35	58.21	58.90	1351588
2015-08-14	58.79	59.59	58.53	59.23	1457351
2015-08-17	59.17	59.98	58.88	59.88	1782546
2015-08-18	59.82	59.98	59.46	59.79	1666523
2015-08-19	59.32	60.33	59.20	59.84	2051723
2015-08-20	59.13	59.59	58.53	58.54	3177805
2015-08-21	58.00	58.35	56.14	56.29	3846239
2015-08-24	52.50	56.03	50.64	54.29	5348291
2015-08-25	55.55	55.87	53.20	53.21	3148374
2015-08-26	54.68	55.00	53.67	54.89	2359176
2015-08-27	55.67	56.61	55.41	56.58	1980134
2015-08-28	56.52	56.74	56.17	56.64	1767601
2015-08-31	56.15	56.58	55.86	56.05	1983709
2015-09-01	54.79	55.43	54.27	54.65	2150306
2015-09-02	55.31	55.79	54.99	55.79	2226766
2015-09-03	56.12	56.61	55.64	55.79	2102464
2015-09-04	54.79	55.22	54.42	54.78	2857816
2015-09-08	55.59	56.00	54.58	55.76	2913063
2015-09-09	56.27	56.68	55.31	55.43	1919698
2015-09-10	55.26	55.26	54.00	54.80	3387620
2015-09-11	54.41	54.92	54.35	54.78	2236897
2015-09-14	54.82	55.36	54.34	54.48	2423470
2015-09-15	54.35	55.16	54.26	54.99	1802610
2015-09-16	54.92	56.16	54.89	55.96	2080653
2015-09-17	55.97	56.56	55.56	55.70	1885290
2015-09-18	55.01	55.08	54.16	54.42	4488708
2015-09-21	54.53	55.50	54.50	54.82	2001514
2015-09-22	53.81	53.94	53.23	53.60	2769716
2015-09-23	53.60	53.86	52.95	53.09	2026042
2015-09-24	52.31	53.68	52.23	53.44	2312565
2015-09-25	53.89	54.14	53.58	53.88	1910816
2015-09-28	53.52	53.74	52.45	52.75	2376185
2015-09-29	52.79	53.58	52.42	53.22	2663384
2015-09-30	54.31	55.47	54.18	54.90	3069888
2015-10-01	54.85	54.95	53.13	54.09	2672532
2015-10-02	53.37	54.99	53.07	54.95	2134770
2015-10-05	55.23	56.40	55.20	55.85	2500041
2015-10-06	55.75	56.23	54.59	54.82	2811481
2015-10-07	54.87	55.31	53.92	54.55	4509110
2015-10-08	54.23	55.35	54.20	55.08	2527556
2015-10-09	55.08	55.59	54.85	55.09	2469958
2015-10-12	54.52	54.74	53.77	54.66	3280554
2015-10-13	54.34	55.97	54.02	55.00	3163002
2015-10-14	55.00	55.68	54.25	54.39	2665116
2015-10-15	54.75	55.08	53.53	54.97	4080587
2015-10-16	55.15	55.49	54.95	55.41	1922073
2015-10-19	55.29	57.10	55.21	56.05	4406655
2015-10-20	51.29	51.99	46.52	48.25	31739422
2015-10-21	47.80	48.29	46.47	47.03	10886100
2015-10-22	47.28	48.19	47.00	48.11	6748748
2015-10-23	48.50	48.51	47.39	48.20	6521398
2015-10-26	48.20	48.39	47.87	47.98	3168321
2015-10-27	47.76	48.17	47.49	47.69	2895464
2015-10-28	47.68	48.10	46.80	47.73	3858810
2015-10-29	47.42	49.99	47.39	49.96	9364677
2015-10-30	49.95	49.95	48.81	49.45	3781356
2015-11-02	49.45	49.72	48.98	49.10	2897989
2015-11-03	48.96	50.01	48.96	49.89	2478686
2015-11-04	49.86	49.95	48.72	48.87	4136763
2015-11-05	49.01	49.63	48.89	49.51	1961112
2015-11-06	49.21	49.70	48.59	49.16	2537631
2015-11-09	49.18	49.34	48.73	49.03	2000477
2015-11-10	48.80	49.64	48.80	49.62	1832967
2015-11-11	49.72	50.15	49.22	49.31	1755695
2015-11-12	48.90	49.12	48.19	48.33	2160719
2015-11-13	48.20	48.31	47.32	47.54	2530593
2015-11-16	47.49	48.20	47.11	48.13	2716030
2015-11-17	48.20	48.69	47.96	48.35	2381156
2015-11-18	48.45	49.81	48.44	49.77	2461639
2015-11-19	49.63	50.08	48.90	49.81	2362623
2015-11-20	50.08	50.62	49.74	50.29	4379938
2015-11-23	49.79	50.15	49.21	49.72	3194813
2015-11-24	49.21	49.77	48.68	49.54	2523231
2015-11-25	49.56	49.90	49.24	49.73	2294918
2015-11-27	49.65	49.76	48.54	48.73	1314767
2015-11-30	48.77	48.98	48.35	48.92	2594272
2015-12-01	49.00	49.53	48.60	48.92	1956008
2015-12-02	48.90	48.99	47.50	47.65	2326958
2015-12-03	47.82	47.84	46.75	47.00	4252707
2015-12-04	47.02	47.94	46.78	47.66	3639801
2015-12-07	47.25	47.86	47.01	47.46	2372442
2015-12-08	46.89	47.46	46.89	47.18	1657720
2015-12-09	46.92	47.86	45.96	46.14	1950701
2015-12-10	46.25	46.43	45.94	46.32	1778046
2015-12-11	45.76	45.97	45.29	45.63	2393854
2015-12-14	45.73	46.09	45.14	45.53	1956918
2015-12-15	45.97	46.58	45.93	45.95	1650919
2015-12-16	46.10	46.95	46.08	46.83	2269709
2015-12-17	46.66	46.70	45.10	45.42	3575990
2015-12-18	45.24	45.76	45.04	45.12	5612072
2015-12-21	45.55	45.59	45.00	45.22	1332061
2015-12-22	45.46	45.64	45.00	45.48	1386740
2015-12-23	45.75	47.01	45.75	46.55	1744964
2015-12-24	46.55	46.55	46.11	46.15	592186
2015-12-28	46.03	46.20	45.05	45.77	1668218
2015-12-29	46.10	46.20	45.61	46.02	1359878
2015-12-30	45.95	46.12	45.55	45.56	1323269
2015-12-31	45.52	46.09	45.34	45.39	1757823
2016-01-04	44.69	45.54	44.20	45.52	2705977
2016-01-05	45.74	46.38	44.97	45.29	2392263
2016-01-06	44.63	44.90	42.89	43.40	5167211
2016-01-07	42.74	43.89	42.51	43.13	3936036
2016-01-08	43.44	44.08	43.10	43.75	4740244
2016-01-11	43.43	43.85	41.89	42.90	3911654
2016-01-12	43.40	43.64	41.85	42.35	3640140
2016-01-13	42.50	43.05	41.71	41.80	4957978
2016-01-14	41.75	42.21	40.90	41.97	2480069
2016-01-15	40.75	40.90	39.38	40.44	5218228
2016-01-19	40.94	41.03	40.02	40.66	2409892
2016-01-20	39.99	40.44	38.88	39.91	3526081
2016-01-21	40.04	41.37	39.59	40.67	3149941
2016-01-22	41.33	41.50	40.12	40.73	3114923
2016-01-25	40.88	41.43	39.90	40.09	3119667
2016-01-26	39.57	39.62	38.14	38.55	7167991
2016-01-27	38.51	39.12	37.18	37.49	8610448
2016-01-28	40.67	41.17	36.36	38.92	10967063
2016-01-29	39.29	40.36	38.13	40.00	5470249
2016-02-01	39.86	40.35	39.12	40.13	3584092
2016-02-02	39.77	39.80	38.67	39.50	2809705
2016-02-03	39.87	40.17	38.74	39.85	3531086
2016-02-04	39.91	41.61	39.88	41.25	5008498
2016-02-05	41.20	41.41	40.58	40.97	2824616
2016-02-08	40.25	40.72	38.50	39.30	3291833
2016-02-09	38.71	39.00	37.85	38.71	3149742
2016-02-10	39.03	39.62	38.80	38.99	2235489
2016-02-11	38.36	38.60	37.91	38.12	3768292
2016-02-12	38.11	38.75	36.97	38.72	3337266
2016-02-16	39.32	39.74	39.09	39.70	2517044
2016-02-17	40.13	41.64	40.13	41.37	2622055
2016-02-18	41.60	41.85	41.19	41.61	2017354
2016-02-19	41.43	42.09	41.30	42.00	2506338
2016-02-22	42.56	43.29	42.24	42.96	2485419
2016-02-23	42.64	42.83	41.94	42.22	1626728
2016-02-24	41.78	42.25	40.91	42.14	1713071
2016-02-25	42.16	43.32	41.77	43.32	1545514
2016-02-26	43.56	43.91	43.29	43.38	1589195
2016-02-29	43.33	43.65	42.99	43.17	1982802
2016-03-01	43.76	44.18	43.30	44.07	1656350
2016-03-02	44.32	45.17	44.02	44.92	2359474
2016-03-03	44.97	46.57	44.69	46.51	2105791
2016-03-04	46.31	47.14	45.87	46.76	2141751
2016-03-07	46.35	47.62	46.30	46.93	2706078
2016-03-08	46.72	47.23	46.47	46.86	3060837
2016-03-09	47.02	48.00	46.53	47.54	2106026
2016-03-10	47.75	47.94	47.02	47.63	1593804
2016-03-11	48.01	49.42	47.96	48.93	2366242
2016-03-14	48.89	48.96	48.15	48.39	1904063
2016-03-15	48.16	48.21	46.97	47.35	2632879
2016-03-16	47.32	48.95	47.01	48.56	3163907
2016-03-17	48.71	48.96	47.96	48.73	3260076
2016-03-18	48.86	49.83	48.80	49.60	4572019
2016-03-21	49.32	49.99	49.30	49.75	1689544
2016-03-22	49.32	49.75	48.75	49.66	1924968
2016-03-23	49.52	49.73	48.29	48.37	2041967
2016-03-24	48.04	48.04	47.18	47.86	1938905
2016-03-28	48.00	48.68	47.86	48.31	1525920
2016-03-29	48.07	49.31	48.06	49.22	2084054
2016-03-30	49.50	50.03	49.08	49.48	2729475
2016-03-31	49.54	51.54	49.40	51.33	5289576
2016-04-01	51.14	51.96	50.66	51.66	2442990
2016-04-04	51.65	52.00	51.17	51.22	1702847
2016-04-05	50.65	51.03	49.77	49.84	3923622
2016-04-06	47.72	47.75	45.13	46.34	10544050
2016-04-07	45.25	46.28	44.42	44.50	5681968
2016-04-08	44.88	45.47	44.37	44.62	2635578
2016-04-11	44.89	46.22	44.89	45.23	2299238
2016-04-12	45.22	45.64	44.74	44.92	1898890
2016-04-13	47.01	47.19	45.84	46.83	6388260
2016-04-14	46.83	47.82	46.64	47.50	4089679
2016-04-15	47.37	47.62	46.02	46.43	3902983
2016-04-18	46.29	47.33	45.90	46.95	3611588
2016-04-19	47.14	47.55	44.54	45.78	11899120
2016-04-20	45.92	47.37	45.32	46.94	4710841
2016-04-21	46.96	48.06	46.34	48.03	3526521
2016-04-22	48.01	49.36	48.01	48.57	3154632
2016-04-25	48.35	48.88	48.27	48.58	1896572
2016-04-26	48.62	49.40	48.46	49.38	2011148
2016-04-27	49.36	49.89	49.03	49.45	1675122
2016-04-28	49.16	49.24	47.89	47.99	2008592
2016-04-29	47.98	47.99	47.23	47.83	1733004
2016-05-02	48.02	48.35	47.15	48.32	1842637
2016-05-03	47.80	48.22	47.57	48.11	2457586
2016-05-04	47.64	47.84	46.60	46.78	1861821
2016-05-05	46.78	47.20	45.72	46.22	3718782
2016-05-06	46.07	46.49	45.36	45.99	2244640
2016-05-09	46.15	46.69	45.80	45.90	5379726
2016-05-10	46.06	46.43	45.90	46.40	1976275
2016-05-11	46.09	46.19	45.43	45.67	2406004
2016-05-12	45.99	46.20	45.40	45.62	3233089
2016-05-13	45.54	46.12	45.39	45.56	2281327
2016-05-16	45.04	45.41	44.63	45.01	2673184
2016-05-17	44.79	45.62	44.56	44.86	2612696
2016-05-18	44.75	44.94	43.97	44.40	2201542
2016-05-19	44.17	44.31	43.27	43.81	2310647
2016-05-20	43.55	44.39	43.55	43.91	2800157
2016-05-23	43.92	44.65	43.71	43.86	2091455
2016-05-24	44.19	44.78	43.96	44.54	1926147
2016-05-25	44.68	45.40	44.67	45.23	1395689
2016-05-26	45.25	45.64	44.93	45.42	1474340
2016-05-27	45.46	46.12	45.29	45.53	1301854
2016-05-31	45.87	46.56	45.66	46.39	2798073
2016-06-01	46.25	46.31	45.75	46.23	1323400
2016-06-02	46.21	46.55	45.94	46.15	1235613
2016-06-03	45.82	46.05	45.06	45.79	1685710
2016-06-06	44.65	45.15	43.87	45.08	3951830
2016-06-07	45.06	45.73	44.62	45.40	2206367
2016-06-08	45.66	46.43	45.66	46.39	2197349
2016-06-09	45.96	45.98	45.15	45.15	1590134
2016-06-10	44.65	44.65	43.66	44.47	2737813
2016-06-13	44.13	44.55	43.85	43.86	1639948
2016-06-14	43.85	44.10	42.99	43.77	2153481
2016-06-15	43.43	44.89	43.43	44.15	1997682
2016-06-16	43.99	44.69	43.42	44.59	1399341
2016-06-17	44.50	45.37	44.39	45.13	2946139
2016-06-20	45.84	47.25	45.80	46.31	2459514
2016-06-21	46.20	46.34	45.86	46.16	1347879
2016-06-22	45.50	46.35	45.10	46.14	2095689
2016-06-23	46.82	47.03	46.45	46.86	1349963
2016-06-24	44.92	45.64	43.52	43.55	4654745
2016-06-27	43.00	43.00	41.63	42.39	3436639
2016-06-28	42.88	43.14	42.33	42.90	2455145
2016-06-29	43.41	44.48	43.13	44.33	2068463
2016-06-30	44.40	45.32	43.96	45.30	2150012
2016-07-01	45.41	54.77	45.34	54.25	23131679
2016-07-05	49.66	50.66	47.49	48.37	12343480
2016-07-06	47.60	47.89	46.41	47.49	8283310
2016-07-07	47.51	48.40	47.39	47.82	2134312
2016-07-08	47.99	49.37	47.99	48.73	2700331
2016-07-11	48.65	49.01	48.54	48.65	1799891
2016-07-12	49.25	50.43	49.17	49.62	3673506
2016-07-13	49.58	49.64	48.72	48.91	1919299
2016-07-14	48.80	49.01	47.83	48.54	1982290
2016-07-15	48.43	48.43	47.80	48.10	2370969
2016-07-18	48.35	49.00	48.25	48.74	1718935
2016-07-19	48.47	48.65	48.05	48.26	1014843
2016-07-20	47.38	49.40	47.03	49.35	2707987
2016-07-21	49.45	50.77	49.33	50.17	3645551
2016-07-22	50.32	50.46	49.69	50.12	1857263
2016-07-25	50.11	50.36	49.85	49.99	1447992
2016-07-26	50.18	50.45	49.80	50.24	1573997
2016-07-27	50.38	51.11	50.07	50.58	3487066
2016-07-28	48.49	51.43	47.63	51.01	5061355
2016-07-29	50.00	57.33	49.13	52.92	11220530
2016-08-01	52.80	53.23	51.61	51.66	3531600
2016-08-02	51.71	51.71	50.92	51.46	1775014
2016-08-03	51.58	52.02	51.10	51.63	1586543
2016-08-04	51.63	53.54	51.61	53.13	2097575
2016-08-05	53.23	54.33	53.04	53.49	1878629
2016-08-08	54.03	54.58	53.68	53.96	1615023
2016-08-09	53.90	53.92	53.29	53.32	1002299
2016-08-10	53.47	53.77	53.14	53.27	846985
2016-08-11	53.57	54.13	53.42	53.78	1095550
2016-08-12	53.75	54.07	53.41	53.72	1308496
2016-08-15	53.90	55.23	53.74	55.15	1664995
2016-08-16	54.78	55.31	54.28	54.29	985136
2016-08-17	54.29	54.75	53.96	54.48	1843117
2016-08-18	54.54	55.00	50.10	53.54	11641000
2016-08-19	53.22	54.12	52.88	53.65	1817037
2016-08-22	53.65	54.14	53.05	53.93	1084611
2016-08-23	54.20	54.65	53.84	54.04	1558919
2016-08-24	54.05	54.43	53.18	53.38	945446
2016-08-25	53.39	53.96	53.09	53.24	1053355
2016-08-26	53.53	53.99	52.41	52.57	1371543
2016-08-29	51.40	52.70	50.96	52.33	1943470
2016-08-30	52.44	53.28	52.44	52.75	1077414
2016-08-31	52.50	53.00	51.92	52.70	1424055
2016-09-01	52.88	53.27	52.33	52.89	1110510
2016-09-02	53.17	53.38	52.76	53.09	960746
2016-09-06	53.33	53.60	52.36	52.42	2553778
2016-09-07	52.54	53.08	52.30	52.71	2013150
2016-09-08	52.70	52.95	51.65	52.03	1845040
2016-09-09	52.08	52.31	50.56	50.57	2603657
2016-09-12	49.51	51.61	49.11	51.47	2076693
2016-09-13	51.03	52.10	50.66	51.28	2026164
2016-09-14	51.24	51.68	50.65	50.87	1469577
2016-09-15	50.04	51.82	50.04	51.44	1962718
2016-09-16	51.06	51.95	50.98	51.70	3121246
2016-09-19	52.06	52.63	51.45	52.01	1495192
2016-09-20	52.18	52.32	50.36	50.44	1920012
2016-09-21	50.69	54.12	50.66	52.42	9445784
2016-09-22	52.78	53.00	51.72	51.95	1710592
2016-09-23	51.68	52.55	51.57	52.52	1659810
2016-09-26	52.05	52.38	51.58	51.69	1158620
2016-09-27	51.72	52.30	51.56	52.14	1116543
2016-09-28	52.20	52.90	51.97	52.84	1102969
2016-09-29	52.56	53.40	52.26	52.48	1780910
2016-09-30	52.91	53.08	51.96	52.59	1746606
2016-10-03	52.43	52.73	50.83	51.00	2809934
2016-10-04	51.05	51.46	50.41	50.52	1655547
2016-10-05	50.54	51.76	50.54	51.30	2037524
2016-10-06	51.04	51.26	50.00	50.16	4186766
2016-10-07	50.38	50.49	49.40	50.00	1682888
2016-10-10	50.35	50.94	50.33	50.52	942661
2016-10-11	50.33	50.59	49.76	50.02	1047657
2016-10-12	49.84	50.44	49.73	50.19	1070881
2016-10-13	49.05	50.91	48.55	50.42	3030091
2016-10-14	50.79	50.90	49.66	49.83	2193700
2016-10-17	49.85	50.27	49.60	49.70	2352027
2016-10-18	50.74	54.55	49.57	54.19	7621634
2016-10-19	54.43	55.35	54.43	54.75	5193878
2016-10-20	54.84	56.49	54.45	55.61	3910619
2016-10-21	55.13	56.43	55.00	56.37	2475991
2016-10-24	56.53	57.43	56.45	57.10	2256721
2016-10-25	56.75	56.88	55.96	56.60	2879414
2016-10-26	56.29	56.96	56.19	56.55	1775614
2016-10-27	56.91	56.91	55.43	55.51	2197338
2016-10-28	55.61	56.67	55.42	56.07	1452012
2016-10-31	56.36	58.35	55.79	57.02	4979539
2016-11-01	57.35	57.37	55.72	56.33	1552717
2016-11-02	56.17	56.68	55.79	55.98	1680284
2016-11-03	56.00	56.66	55.83	55.92	1420409
2016-11-04	55.98	56.54	55.48	55.88	1425232
2016-11-07	56.85	57.09	56.30	56.52	2657831
2016-11-08	56.58	57.14	56.11	57.00	1845514
2016-11-09	56.06	58.97	55.72	58.78	3469125
2016-11-10	58.89	61.35	58.83	59.44	4405627
2016-11-11	59.19	59.77	58.82	59.00	3370148
2016-11-14	58.98	60.05	58.91	59.02	3239101
2016-11-15	59.16	59.16	57.46	58.29	2633653
2016-11-16	58.10	58.32	57.03	57.68	1855299
2016-11-17	58.07	58.42	57.81	58.10	1631437
2016-11-18	58.05	58.60	57.52	58.14	2149774
2016-11-21	58.55	58.98	58.32	58.65	1181594
2016-11-22	58.99	59.82	58.81	59.75	2205015
2016-11-23	59.62	60.18	59.42	59.95	1196328
2016-11-25	60.04	60.28	59.73	60.16	1073126
2016-11-28	60.15	60.25	59.47	59.81	1780182
2016-11-29	59.92	60.47	59.58	59.92	997335
2016-11-30	60.26	61.14	60.04	60.89	2163763
2016-12-01	61.15	62.35	60.92	62.07	2122018
2016-12-02	61.90	62.08	59.38	59.71	3249409
2016-12-05	60.08	60.73	59.90	59.98	1728255
2016-12-06	60.25	60.37	59.53	60.35	1291862
2016-12-07	60.41	61.75	60.28	61.71	2276651
2016-12-08	61.96	62.08	60.54	61.57	1434036
2016-12-09	61.54	61.54	60.54	60.81	1503129
2016-12-12	60.92	61.32	60.11	60.75	1532288
2016-12-13	60.85	61.12	59.90	60.71	2442648
2016-12-14	60.56	60.98	59.92	60.00	2822810
2016-12-15	60.20	60.61	59.18	59.83	3510286
2016-12-16	59.98	60.02	58.94	59.17	3672952
2016-12-19	59.34	59.58	57.92	59.23	1950414
2016-12-20	59.40	60.33	59.14	59.79	2578196
2016-12-21	59.82	59.96	59.45	59.71	2029394
2016-12-22	59.00	59.24	56.81	57.84	2172901
2016-12-23	57.96	58.25	57.63	58.18	1019398
2016-12-27	58.50	58.59	57.99	58.44	695529
2016-12-28	58.54	58.67	57.76	57.91	761169
2016-12-29	58.00	58.57	57.92	58.16	1357697
2016-12-30	58.40	58.46	57.97	58.34	958772
2017-01-03	58.70	59.63	58.63	58.94	1477440
2017-01-04	59.26	59.75	58.51	59.59	1637356
2017-01-05	59.30	60.00	59.01	59.65	1394753
2017-01-06	59.00	59.58	57.94	59.10	1824794
2017-01-09	59.12	59.19	57.83	58.15	3611557
2017-01-10	58.38	58.80	58.30	58.50	1506028
2017-01-11	58.46	58.62	57.58	58.01	1285816
2017-01-12	57.72	58.96	57.44	58.32	1808616
2017-01-13	58.47	58.94	58.32	58.73	1505141
2017-01-17	58.53	59.39	58.42	58.95	1683706
2017-01-18	58.98	59.42	58.31	58.52	1565350
2017-01-19	58.52	58.69	57.83	58.23	1470690
2017-01-20	58.38	59.79	57.80	58.62	2453436
2017-01-23	58.48	59.37	58.35	59.26	2035605
2017-01-24	59.04	59.93	59.04	59.70	1453775
2017-01-25	60.10	60.18	59.03	60.02	1523819
2017-01-26	60.00	60.91	59.83	60.18	1353746
2017-01-27	60.19	60.20	58.78	59.09	1478656
2017-01-30	59.10	59.10	57.49	57.92	2761973
2017-01-31	55.02	57.19	54.75	57.04	6755440
2017-02-01	57.10	57.62	55.95	56.59	4032754
2017-02-02	56.60	57.17	56.11	56.25	2064931
2017-02-03	56.50	56.81	56.04	56.45	2426625
2017-02-06	56.24	57.54	56.01	56.66	1994125
2017-02-07	56.73	57.24	56.46	56.61	3453296
2017-02-08	56.75	56.86	56.24	56.84	1287420
2017-02-09	56.89	57.28	56.31	56.76	1659520
2017-02-10	56.87	57.48	56.72	57.34	1615836
2017-02-13	57.32	57.48	56.79	57.16	1155711
2017-02-14	56.91	57.86	56.91	57.74	998808
2017-02-15	57.47	57.65	57.07	57.31	1581140
2017-02-16	57.34	57.47	56.39	56.42	1845421
2017-02-17	56.41	56.95	56.17	56.93	1068019
2017-02-21	56.90	57.45	56.63	57.13	1456722
2017-02-22	57.05	57.58	56.90	57.55	2482115
2017-02-23	57.90	57.97	57.41	57.68	1789592
2017-02-24	57.34	57.34	55.99	56.56	2307846
2017-02-27	55.89	57.18	55.53	57.02	2183563
2017-02-28	56.99	57.36	56.28	56.38	2568458
2017-03-01	57.54	58.85	57.29	58.40	2471347
2017-03-02	58.09	58.81	57.96	58.64	2314674
2017-03-03	58.65	58.87	58.09	58.82	1406447
2017-03-06	58.45	58.51	57.54	57.58	1660640
2017-03-07	57.50	57.93	56.95	57.78	1719547
2017-03-08	57.83	58.57	57.67	58.53	1702254
2017-03-09	58.50	58.96	58.31	58.75	2425365
2017-03-10	59.34	61.12	59.34	60.05	2884438
2017-03-13	60.16	60.57	59.49	60.51	2717467
2017-03-14	60.36	60.61	59.88	60.10	1332701
2017-03-15	61.94	63.04	61.54	62.94	2768108
2017-03-16	62.86	63.40	62.40	62.47	1606431
2017-03-17	62.45	62.69	62.18	62.25	1474503
2017-03-20	62.27	62.59	61.75	61.85	1611868
2017-03-21	62.04	62.36	60.54	60.57	1336108
2017-03-22	60.61	60.70	59.85	60.53	1603526
2017-03-23	60.55	60.91	60.32	60.53	891146
2017-03-24	60.80	60.81	59.90	60.20	761704
2017-03-27	60.05	60.33	59.61	60.18	1059899
2017-03-28	60.08	60.98	60.08	60.69	880695
2017-03-29	60.64	60.82	60.33	60.60	537961
2017-03-30	60.45	61.05	60.18	61.01	1044643
2017-03-31	60.97	61.20	60.45	60.50	2951485
2017-04-03	61.07	61.85	60.70	61.48	2236937
2017-04-04	61.16	61.55	60.91	60.99	1661962
2017-04-05	61.26	61.48	59.99	60.02	1544141
2017-04-06	60.28	60.98	60.00	60.84	1630201
2017-04-07	60.57	61.30	60.46	60.91	1546557
2017-04-10	60.94	62.95	60.93	61.84	4141779
2017-04-11	61.88	62.12	61.66	62.05	1985575
2017-04-12	62.59	62.59	60.84	61.05	3272529
2017-04-13	60.87	60.87	59.37	59.70	4346261
2017-04-17	60.11	60.18	59.27	59.40	5002056
2017-04-18	56.84	58.50	56.37	56.91	8263631
2017-04-19	57.04	57.07	56.14	56.41	3760442
2017-04-20	56.74	56.78	56.17	56.47	2733443
2017-04-21	56.31	56.44	55.68	55.81	2908376
2017-04-24	56.49	56.97	56.12	56.32	3268400
2017-04-25	56.57	57.27	56.47	57.21	2773454
2017-04-26	57.22	58.21	57.01	57.88	2155702
2017-04-27	57.79	58.35	57.72	58.03	2026779
2017-04-28	57.99	58.06	56.56	56.81	2655243
2017-05-01	57.39	57.64	56.08	56.39	2171061
2017-05-02	56.50	56.53	55.89	56.11	1508668
2017-05-03	55.96	56.08	55.09	55.56	1961813
2017-05-04	55.83	55.87	55.45	55.62	1531413
2017-05-05	55.70	56.22	55.44	56.19	1729673
2017-05-08	56.25	56.39	55.21	55.54	1910120
2017-05-09	55.55	56.45	55.50	56.22	2081011
2017-05-10	56.05	56.92	55.82	56.75	1316759
2017-05-11	56.56	56.57	55.44	55.54	1471205
2017-05-12	55.28	55.54	55.01	55.21	987637
2017-05-15	55.27	55.49	53.63	54.04	3241192
2017-05-16	54.03	54.16	53.75	54.11	1367211
2017-05-17	53.48	53.69	52.83	52.99	1934603
2017-05-18	52.80	52.97	52.23	52.76	2146232
2017-05-19	52.80	53.14	52.39	52.62	2321412
2017-05-22	52.91	53.49	52.72	52.59	2738353
2017-05-23	52.87	53.14	52.59	52.84	1382637
2017-05-24	52.90	53.11	51.96	52.00	2253172
2017-05-25	52.15	52.49	51.63	51.86	3923603
2017-05-26	51.80	52.60	51.63	52.32	1797835
2017-05-30	52.29	53.09	52.12	53.01	1507853
2017-05-31	53.03	53.06	52.61	53.01	1466483
2017-06-01	53.38	53.97	53.12	53.31	1450453
2017-06-02	53.18	53.65	52.90	53.24	988298
2017-06-05	53.14	53.72	53.08	53.43	1187994
2017-06-06	52.98	52.98	51.80	52.07	1802510
2017-06-07	52.30	52.34	51.97	52.13	1492636
2017-06-08	52.01	53.45	51.61	52.85	1725177
2017-06-09	52.85	53.31	52.72	53.28	1558895
2017-06-12	53.36	54.09	53.11	53.23	1479744
2017-06-13	53.30	53.73	53.15	53.69	824297
2017-06-14	53.51	53.57	52.91	53.34	1480890
2017-06-15	53.00	55.08	52.76	54.89	3495558
2017-06-16	55.13	56.09	54.64	55.49	3805110
2017-06-19	55.55	55.86	54.88	55.45	1517036
2017-06-20	55.57	56.12	55.44	55.51	1327669
2017-06-21	55.55	56.57	55.49	55.96	4286443
2017-06-22	55.88	56.95	55.82	56.23	2413459
2017-06-23	55.87	55.97	54.89	55.54	3367903
2017-06-26	55.75	56.55	54.09	55.10	3509073
2017-06-27	55.02	55.24	54.49	54.51	1491016
2017-06-28	54.85	55.61	54.68	54.71	1790349
2017-06-29	54.85	54.98	53.63	54.08	2202989
2017-06-30	54.29	54.76	54.00	54.02	2439716
2017-07-03	54.09	55.79	54.09	54.83	1698001
2017-07-05	54.77	54.93	53.93	53.93	2153606
2017-07-06	53.90	54.00	52.77	52.84	1875440
2017-07-07	52.95	53.13	52.46	52.50	1791085
2017-07-10	52.45	52.95	52.32	52.49	1874811
2017-07-11	52.55	52.60	51.76	51.99	2232969
2017-07-12	50.69	51.61	49.98	50.35	5880390
2017-07-13	50.36	51.44	50.36	51.42	3305458
2017-07-14	51.40	51.95	51.11	51.62	2104770
2017-07-17	51.65	52.31	51.64	52.00	3222918
2017-07-18	46.74	49.39	46.00	48.95	21066377
2017-07-19	48.72	49.19	47.67	48.77	7381534
2017-07-20	48.83	49.69	48.59	48.77	4516309
2017-07-21	48.65	48.98	48.11	48.26	2747881
2017-07-24	48.20	48.90	48.12	48.48	2915430
2017-07-25	48.72	48.88	47.95	48.14	2843400
2017-07-26	48.16	48.72	47.97	48.64	3353428
2017-07-27	48.63	50.88	48.05	50.26	5183801
2017-07-28	50.09	50.11	48.51	48.86	2355038
2017-07-31	48.97	49.07	48.29	48.67	1789132
2017-08-01	48.76	49.04	48.48	48.86	1656133
2017-08-02	48.80	48.80	47.72	47.80	2701805
2017-08-03	47.83	48.20	47.55	47.99	2519125
2017-08-04	48.18	48.42	47.58	48.34	1584452
2017-08-07	48.35	48.49	47.82	48.06	1853735
2017-08-08	47.91	48.17	47.61	47.81	1208140
2017-08-09	47.65	48.10	47.19	47.80	1637090
2017-08-10	47.44	47.67	47.12	47.32	3173417
2017-08-11	47.31	47.56	47.08	47.54	1923559
2017-08-14	47.82	48.12	47.61	47.90	1405386
2017-08-15	47.95	48.00	47.64	47.68	821089
2017-08-16	47.91	48.18	47.48	47.55	1413034
2017-08-17	47.49	47.98	47.05	47.10	1315810
2017-08-18	47.00	47.18	46.21	46.88	2286861
2017-08-21	46.88	47.32	46.59	47.22	1710534
2017-08-22	47.50	48.12	47.30	47.97	1532805
2017-08-23	47.70	47.79	46.69	46.85	2048269
2017-08-24	46.97	47.75	46.97	47.20	1573123
2017-08-25	47.36	48.01	47.31	47.72	2382926
2017-08-28	47.76	47.94	46.97	47.06	1590900
2017-08-29	46.80	47.10	46.60	47.07	1214349
2017-08-30	47.06	47.33	46.88	47.19	1151010
2017-08-31	47.33	47.51	46.87	47.01	1860379
2017-09-01	47.25	47.62	47.21	47.37	1222191
2017-09-05	47.12	47.12	45.53	45.93	3026493
2017-09-06	46.05	46.81	45.57	46.65	2621767
2017-09-07	46.72	47.00	46.20	46.95	1995692
2017-09-08	47.00	47.45	46.46	47.02	1131883
2017-09-11	47.26	47.65	47.22	47.57	1408746
2017-09-12	47.61	47.74	46.82	47.52	1108770
2017-09-13	47.35	48.00	47.11	47.96	1402206
2017-09-14	47.90	49.09	47.80	48.91	2057686
2017-09-15	48.72	48.72	46.98	48.01	3557821
2017-09-18	48.06	48.63	48.03	48.56	1213348
2017-09-19	48.62	48.75	48.06	48.14	1066814
2017-09-20	48.47	48.54	48.06	48.35	958173
2017-09-21	48.29	48.67	47.95	47.96	1053226
2017-09-22	47.97	48.44	47.89	48.24	1030850
2017-09-25	48.26	49.14	48.22	48.95	1326825
2017-09-26	48.96	49.75	48.85	49.59	1129261
2017-09-27	49.70	50.28	49.26	49.30	1328475
2017-09-28	49.07	49.48	48.87	49.15	1237044
2017-09-29	48.93	49.04	48.16	48.21	1604537
2017-10-02	48.20	48.59	47.86	48.55	1198123
2017-10-03	48.75	48.99	48.53	48.95	647078
2017-10-04	49.00	49.12	48.66	48.78	824874
2017-10-05	48.81	48.95	46.51	46.85	3846891
2017-10-06	46.62	47.01	45.76	46.21	2675610
2017-10-09	46.30	46.58	45.60	45.78	25991359
2017-10-10	45.74	46.41	45.73	46.32	1632617
2017-10-11	46.29	46.50	45.61	46.27	1877916
2017-10-12	46.27	46.73	45.94	46.46	1878924
2017-10-13	46.42	46.72	45.59	46.62	2703812
2017-10-16	46.52	46.92	46.21	46.57	3887543
2017-10-17	45.75	48.57	45.25	47.52	13981304
2017-10-18	47.80	48.46	47.54	48.02	3866384
2017-10-19	48.00	48.25	47.48	48.09	1965269
2017-10-20	48.71	49.56	48.50	49.50	2897942
2017-10-23	49.65	49.71	48.40	48.51	2176393
2017-10-24	48.74	49.52	48.57	49.47	1684070
2017-10-25	49.14	49.37	48.19	48.89	3276990
2017-10-26	49.06	49.10	48.57	48.80	1186852
2017-10-27	48.78	48.78	47.72	47.84	1542233
2017-10-30	47.53	47.84	47.00	47.20	1870756
2017-10-31	47.20	47.39	46.53	47.34	2035124
2017-11-01	47.51	48.12	47.51	47.80	877830
2017-11-02	47.60	48.43	47.17	48.32	1544794
2017-11-03	48.22	48.25	46.90	47.04	1937533
2017-11-06	47.00	47.05	44.99	45.15	3222340
2017-11-07	45.17	45.38	44.54	44.78	1931410
2017-11-08	44.73	45.52	44.52	45.51	1876750
2017-11-09	45.12	45.93	44.53	45.85	2301746
2017-11-10	45.70	47.41	45.55	47.30	4136909
2017-11-13	47.06	47.19	46.61	46.88	2101904
2017-11-14	46.75	47.30	46.51	46.93	1488994
2017-11-15	46.81	47.53	46.46	47.47	2149805
2017-11-16	47.51	48.83	47.32	48.10	2571302
2017-11-17	47.82	47.96	46.49	47.25	3495476
2017-11-20	47.19	47.83	46.45	46.76	2693676
2017-11-21	46.77	47.03	46.01	46.68	2129347
2017-11-22	46.78	47.95	46.68	47.68	2185901
2017-11-24	47.70	47.72	47.20	47.40	587004
2017-11-27	47.40	47.64	47.08	47.52	1088291
2017-11-28	47.65	49.27	47.45	49.25	2606289
2017-11-29	49.25	50.69	48.92	48.98	2957554
2017-11-30	48.95	50.29	48.67	50.20	2425516
2017-12-01	50.18	50.25	48.87	50.03	2514588
2017-12-04	50.35	52.15	50.25	51.81	3527272
2017-12-05	52.14	52.23	50.03	50.64	3321527
2017-12-06	50.47	51.08	49.97	50.88	2109135
2017-12-07	50.69	51.52	50.45	51.18	1721363
2017-12-08	51.12	51.31	50.41	51.19	1721483
2017-12-11	51.18	52.09	50.73	50.79	1765711
2017-12-12	50.78	51.43	50.25	51.02	1755786
2017-12-13	50.93	51.35	50.50	50.65	1277905
2017-12-14	50.76	51.03	50.00	50.02	1307136
2017-12-15	50.45	50.99	50.36	50.46	2787962
2017-12-18	50.92	51.86	50.84	51.65	1582060
2017-12-19	51.96	52.30	51.03	51.19	3006607
2017-12-20	51.34	51.51	50.68	50.71	1435885
2017-12-21	51.04	52.00	50.87	51.81	1700766
2017-12-22	51.93	52.25	51.27	51.84	1222801
2017-12-26	51.78	51.91	51.23	51.77	1464367
2017-12-27	51.78	52.16	51.08	51.28	751812
2017-12-28	51.32	51.62	50.88	51.57	1105519
2017-12-29	51.49	51.78	50.87	50.88	1486951
2018-01-02	51.18	52.09	50.68	52.06	1583996
2018-01-03	50.38	51.06	49.77	50.10	6693777
2018-01-04	50.10	51.16	49.33	50.97	3137325
2018-01-05	51.08	51.08	50.27	50.97	2226564
2018-01-08	50.89	51.94	50.72	51.54	1742523
2018-01-09	51.83	52.62	51.52	52.27	2294878
2018-01-10	51.85	52.46	51.66	52.15	1335150
2018-01-11	52.19	53.83	52.05	53.63	3108515
2018-01-12	53.63	54.64	53.55	54.41	1963340
2018-01-16	53.81	54.30	51.55	51.98	4764986
2018-01-17	52.21	52.95	52.15	52.51	1673508
2018-01-18	52.05	52.89	52.00	52.34	2997003
2018-01-19	52.55	53.00	52.05	53.00	1616587
2018-01-22	54.61	54.96	52.99	53.81	2521334
2018-01-23	54.00	54.22	53.35	54.07	1641503
2018-01-24	54.25	56.26	54.06	55.95	5045417
2018-01-25	56.02	56.15	54.53	54.70	2461254
2018-01-26	54.80	55.25	54.50	55.15	1786265
2018-01-29	55.03	56.50	54.91	55.29	4921014
2018-01-30	51.56	52.46	49.80	50.84	11484391
2018-01-31	50.81	51.11	47.97	48.46	6335067
2018-02-01	47.77	48.90	47.71	48.68	3681127
2018-02-02	48.19	48.33	46.89	47.50	2698865
2018-02-05	46.99	47.70	46.00	46.40	4284234
2018-02-06	45.98	48.90	45.78	48.62	4454464
2018-02-07	48.30	49.05	48.02	48.48	2263359
2018-02-08	48.35	48.68	47.54	47.54	2523425
2018-02-09	48.13	48.90	46.87	47.83	3500577
2018-02-12	48.44	48.76	47.42	47.98	1897782
2018-02-13	47.81	48.04	47.00	47.25	2444916
2018-02-14	47.00	48.44	46.92	47.94	3535575
2018-02-15	48.17	48.37	47.22	47.65	2706945
2018-02-16	47.63	47.74	46.46	47.16	4546663
2018-02-20	46.92	47.02	46.16	46.64	2607989
2018-02-21	46.67	47.37	46.25	46.30	2553424
2018-02-22	46.50	47.04	46.14	46.67	2086161
2018-02-23	46.75	46.98	46.32	46.61	1130098
2018-02-26	47.12	47.36	46.43	46.63	8411746
2018-02-27	46.77	47.00	45.08	45.54	3590939
2018-02-28	45.61	45.94	45.20	45.38	2527295
2018-03-01	45.67	45.83	45.04	45.11	2721356
2018-03-02	44.56	44.65	43.48	44.20	4234000
2018-03-05	43.93	45.51	43.90	45.23	4832206
2018-03-06	45.39	45.42	43.86	44.33	2988803
2018-03-07	43.77	44.12	43.40	43.90	2279635
2018-03-08	44.28	44.36	43.67	44.34	1670134
2018-03-09	44.50	44.58	43.79	44.35	1431404
2018-03-12	44.75	45.70	44.51	44.82	1940630
2018-03-13	45.14	45.22	44.65	44.85	2075811
2018-03-14	45.14	45.25	43.30	43.46	2380825
2018-03-15	43.61	44.06	43.34	43.42	1681437
2018-03-16	43.49	44.37	43.49	44.14	2437550
2018-03-19	43.91	44.13	43.23	43.54	1866290
2018-03-20	43.54	43.75	42.30	43.00	2861871
2018-03-21	43.13	43.91	43.10	43.28	1385470
2018-03-22	42.85	43.25	42.13	42.13	1646672
2018-03-23	42.25	42.46	41.33	41.44	1401856
2018-03-26	41.86	42.47	41.35	42.40	1796926
2018-03-27	42.40	42.86	41.83	42.02	1699422
2018-03-28	42.05	43.10	42.05	42.68	2207326
2018-03-29	43.64	43.99	42.88	42.88	2075420
2018-04-02	42.82	43.08	41.85	42.05	1913093
2018-04-03	42.22	42.95	42.14	42.62	1696632
2018-04-04	42.03	42.84	42.01	42.69	2223768
2018-04-05	42.91	43.26	42.31	42.61	2304990
2018-04-06	42.34	43.09	41.80	42.19	3202601
2018-04-09	42.42	42.57	41.88	41.95	2267492
2018-04-10	42.31	42.87	42.27	42.38	1867944
2018-04-11	41.93	42.30	41.69	42.05	2404380
2018-04-12	42.18	43.10	42.01	42.14	3173426
2018-04-13	42.27	42.66	41.94	42.20	1962915
2018-04-16	42.26	42.35	41.99	42.04	1623886
2018-04-17	42.45	42.49	41.90	41.99	1922705
2018-04-18	42.17	42.29	41.79	41.90	3836408
2018-04-19	41.90	41.90	40.53	40.96	2549948
2018-04-20	41.08	41.32	40.95	41.04	2224469
2018-04-23	41.07	41.75	40.98	41.01	3658581
2018-04-24	43.08	43.12	40.70	42.01	6771973
2018-04-25	42.17	42.56	41.43	42.33	3586618
2018-04-26	42.49	42.53	41.45	41.82	2608881
2018-04-27	41.57	42.01	41.42	41.82	1610512
2018-04-30	41.86	42.04	40.74	41.13	1838336
2018-05-01	41.07	41.08	40.13	40.73	2061243
2018-05-02	40.59	40.83	40.15	40.22	1697566
2018-05-03	40.06	40.22	39.34	40.02	2044323
2018-05-04	40.02	41.05	39.77	41.00	1598103
2018-05-07	40.97	41.14	40.27	40.75	2279390
2018-05-08	40.83	41.19	40.00	40.31	1780583
2018-05-09	40.32	40.46	40.02	40.10	3639718
2018-05-10	40.09	40.91	39.94	40.63	2455648
2018-05-11	40.67	41.18	40.51	40.77	1007666
2018-05-14	40.84	41.12	40.66	40.88	1632913
2018-05-15	40.65	41.39	40.65	41.13	1553465
2018-05-16	41.24	42.60	41.08	42.32	3167487
2018-05-17	42.29	42.69	41.96	42.57	1742340
2018-05-18	42.57	42.81	42.32	42.50	1253457
2018-05-21	42.80	43.00	42.60	42.68	1417434
2018-05-22	42.83	42.93	42.59	42.63	979102
2018-05-23	42.43	42.52	41.88	42.06	1156340
2018-05-24	42.00	42.09	41.54	41.84	1161833
2018-05-25	41.61	42.39	41.59	42.31	1369126
2018-05-29	41.89	42.60	41.81	41.99	2025105
2018-05-30	42.29	42.29	41.55	41.99	1118563
2018-05-31	41.71	41.96	40.95	41.08	1806666
2018-06-01	41.23	41.28	40.03	40.68	2581131
2018-06-04	40.90	41.30	40.73	41.18	1283241
2018-06-05	41.24	41.66	41.07	41.47	1500597
2018-06-06	41.54	43.11	41.54	42.94	3383732
2018-06-07	42.82	43.24	42.39	42.55	1947276
2018-06-08	42.54	42.85	42.21	42.65	1628372
2018-06-11	42.65	43.11	42.61	42.77	1318840
2018-06-12	42.82	43.43	42.77	43.35	1597907
2018-06-13	43.65	44.90	43.65	44.30	3305977
2018-06-14	44.43	45.19	43.72	44.20	2355151
2018-06-15	44.53	46.79	44.53	45.94	4921613
2018-06-18	45.64	45.80	45.02	45.57	2138866
2018-06-19	45.03	45.20	44.13	44.71	1668809
2018-06-20	45.20	45.87	45.03	45.68	2256666
2018-06-21	45.46	45.85	45.10	45.24	2137901
2018-06-22	45.30	45.64	43.83	44.21	3835920
2018-06-25	42.96	44.06	41.06	41.57	4372425
2018-06-26	41.15	41.84	40.46	41.32	4808202
2018-06-27	41.11	41.96	40.81	41.65	2810737
2018-06-28	41.29	42.10	41.22	41.90	2059148
2018-06-29	41.98	42.48	41.94	42.08	1864459
2018-07-02	41.95	41.99	41.52	41.94	1359577
2018-07-03	42.00	43.02	41.97	42.28	1261096
2018-07-05	42.62	43.38	42.02	42.20	3537446
2018-07-06	42.39	42.68	41.55	42.39	1399311
2018-07-09	42.59	44.03	42.53	43.39	2653679
2018-07-10	43.36	43.99	43.28	43.69	1726146
2018-07-11	43.22	43.26	42.43	42.95	1317391
2018-07-12	43.38	43.45	42.79	43.24	1102725
2018-07-13	43.00	43.12	42.70	42.93	1517045
2018-07-16	42.89	43.00	42.61	42.94	990048
2018-07-17	42.65	43.23	42.62	42.65	1327542
2018-07-18	42.60	42.63	41.72	42.12	2428570
2018-07-19	41.74	42.32	41.71	42.12	1332109
2018-07-20	41.71	41.96	41.50	41.62	1729907
2018-07-23	41.50	41.89	41.05	41.45	3014465
2018-07-24	42.89	45.35	42.09	44.63	6793127
2018-07-25	44.81	45.52	42.96	45.09	5655626
2018-07-26	44.90	45.87	44.33	44.60	1927040
2018-07-27	44.71	45.13	44.13	44.38	1814332
2018-07-30	44.79	45.06	44.05	44.14	2187735
2018-07-31	44.21	44.50	42.76	42.89	2460402
2018-08-01	43.01	43.02	42.03	42.66	2474121
2018-08-02	42.48	43.00	41.98	42.96	1478502
2018-08-03	42.95	44.14	42.95	44.06	1663887
2018-08-06	43.60	44.06	43.06	43.34	3204088
2018-08-07	43.38	43.75	43.20	43.63	1536047
2018-08-08	43.70	43.89	43.43	43.66	1311847
2018-08-09	43.37	43.95	43.28	43.75	942320
2018-08-10	43.53	43.59	43.12	43.25	1129253
2018-08-13	43.00	43.21	41.20	41.38	2916796
2018-08-14	41.41	41.94	41.01	41.60	2733357
2018-08-15	41.38	41.49	40.78	41.00	2122883
2018-08-16	41.29	41.45	40.91	41.11	2273111
2018-08-17	41.02	42.56	40.99	42.26	4230018
2018-08-20	42.36	42.93	42.28	42.44	2112336
2018-08-21	42.58	43.44	42.45	43.28	1324471
2018-08-22	43.10	43.29	42.74	42.84	1050393
2018-08-23	42.74	42.93	42.44	42.74	1002724
2018-08-24	42.84	43.02	42.48	42.85	1060358
2018-08-27	43.16	44.11	42.91	43.52	1831167
2018-08-28	44.11	44.11	42.94	43.12	1042257
2018-08-29	43.09	43.45	42.81	43.23	1426097
2018-08-30	43.06	43.28	42.25	42.45	930569
2018-08-31	42.18	42.75	41.92	42.62	1006460
2018-09-04	42.53	43.03	42.06	42.89	1369536
2018-09-05	42.80	44.43	42.80	44.07	4234575
2018-09-06	44.07	44.38	43.76	44.07	1675877
2018-09-07	43.98	44.58	43.76	44.37	1666004
2018-09-10	44.60	45.09	44.50	44.60	1441934
2018-09-11	44.32	44.45	43.78	44.40	1283387
2018-09-12	44.51	44.64	44.24	44.48	892869
2018-09-13	44.74	44.95	44.26	44.55	1127703
2018-09-14	44.44	44.52	44.10	44.27	1660600
2018-09-17	44.00	44.92	44.00	44.37	1730303
2018-09-18	44.53	44.75	43.87	44.41	1770068
2018-09-19	44.70	45.46	44.47	45.21	1651117
2018-09-20	45.41	45.88	45.34	45.44	2053859
2018-09-21	45.22	45.63	44.39	45.35	3751908
2018-09-24	45.11	45.25	44.58	44.67	1842507
2018-09-25	44.72	45.08	44.46	44.79	1642204
2018-09-26	45.51	45.51	44.79	44.83	1432104
2018-09-27	44.73	45.26	44.39	45.00	1201817
2018-09-28	44.84	45.78	44.80	45.30	1791548
2018-10-01	45.64	46.22	45.39	45.65	1974538
2018-10-02	45.41	45.93	45.36	45.56	2392835
2018-10-03	45.72	45.95	44.88	44.95	2045305
2018-10-04	44.70	44.70	43.33	43.65	2882595
2018-10-05	43.68	44.26	43.57	43.96	3685661
2018-10-08	43.74	44.70	43.52	43.74	1881186
2018-10-09	43.60	43.77	42.38	42.49	1571706
2018-10-10	42.25	42.38	41.11	41.16	2660355
2018-10-11	41.07	41.86	40.62	40.93	3283864
2018-10-12	41.46	41.57	40.44	40.92	1773532
2018-10-15	40.85	41.37	40.58	40.71	1946956
2018-10-16	40.78	41.25	40.42	41.22	1573506
2018-10-17	41.09	41.89	41.09	41.67	1784354
2018-10-18	41.58	41.67	40.03	40.36	2574167
2018-10-19	39.39	40.02	38.74	39.57	3972638
2018-10-22	39.35	39.52	38.27	38.73	4636489
2018-10-23	38.00	38.22	36.15	37.87	7769588
2018-10-24	37.96	38.68	37.71	37.74	4281242
2018-10-25	37.73	38.15	37.20	37.31	2646691
2018-10-26	37.01	37.05	35.76	35.99	3220627
2018-10-29	36.45	37.33	36.04	36.52	2817570
2018-10-30	36.47	37.80	36.45	37.76	2421018
2018-10-31	38.07	38.75	37.89	38.22	2656955
2018-11-01	38.40	39.69	38.36	39.29	2773029
2018-11-02	39.64	40.24	39.45	39.80	2426705
2018-11-05	39.84	40.10	38.90	39.21	3719804
2018-11-06	39.20	39.62	39.12	39.51	1380290
2018-11-07	39.68	41.06	39.65	40.96	3681921
2018-11-08	40.98	41.40	40.48	40.86	2527576
2018-11-09	40.61	41.05	40.51	40.73	2275339
2018-11-12	40.81	41.26	40.55	40.78	3354616
2018-11-13	41.00	42.08	40.98	41.60	2580000
2018-11-14	41.98	42.39	41.22	41.52	3093529
2018-11-15	41.13	41.62	40.65	41.38	2491944
2018-11-16	41.05	41.55	40.79	41.38	1654570
2018-11-19	41.32	41.34	40.13	40.19	2239676
2018-11-20	39.79	40.48	39.22	40.08	1772356
2018-11-21	40.48	40.93	40.06	40.07	1305686
2018-11-23	39.81	40.23	39.68	39.89	700132
2018-11-26	40.04	41.68	39.95	41.40	2669663
2018-11-27	41.25	41.68	40.95	41.64	2033729
2018-11-28	41.70	42.91	41.65	42.80	2842781
2018-11-29	42.49	42.96	41.95	42.49	2930970
2018-11-30	42.46	42.68	42.02	42.29	2098074
2018-12-03	43.19	43.69	42.99	43.39	2241940
2018-12-04	43.16	43.41	41.59	41.86	4634666
2018-12-06	41.03	41.11	39.31	39.45	3625898
2018-12-07	39.30	39.71	37.92	38.25	2973729
2018-12-10	38.09	38.09	36.50	36.97	2548409
2018-12-11	37.42	37.47	36.08	36.11	2713648
2018-12-12	36.65	37.05	35.98	35.65	2463747
2018-12-13	35.64	35.91	34.79	34.93	2690545
2018-12-14	34.65	35.23	34.57	34.72	1804673
2018-12-17	34.54	34.69	33.55	33.94	2181873
2018-12-18	34.06	34.60	33.66	33.83	1983132
2018-12-19	33.54	34.70	33.05	33.25	2407752
2018-12-20	33.25	33.72	32.62	33.01	2018997
2018-12-21	33.01	33.59	32.16	32.23	3087144
2018-12-24	32.07	32.39	31.36	31.91	831304
2018-12-26	32.28	33.86	31.80	33.81	2279826
2018-12-27	33.35	33.91	32.61	33.90	1534787
2018-12-28	34.07	34.47	33.52	33.96	2316040
2018-12-31	34.12	34.37	33.73	34.12	1773155
2019-01-02	33.64	34.52	33.19	34.08	1975334
2019-01-03	34.01	34.11	33.06	33.14	1887822
2019-01-04	33.54	35.04	33.34	34.68	2004790
2019-01-07	34.90	36.03	34.35	35.71	3019242
2019-01-08	36.09	36.51	35.59	36.43	1724993
2019-01-09	36.64	36.93	36.36	36.48	1681641
2019-01-10	36.26	36.77	36.08	36.60	1049210
2019-01-11	36.31	36.81	36.31	36.55	1217785
2019-01-14	36.28	37.29	36.09	36.84	1633433
2019-01-15	36.89	37.11	36.47	36.98	2124308
2019-01-16	36.75	37.44	36.68	37.07	1749925
2019-01-17	36.77	37.55	36.39	37.28	1852682
2019-01-18	37.35	37.65	37.21	37.43	2639808
2019-01-22	37.34	37.34	36.11	36.33	2221878
2019-01-23	36.54	36.89	35.70	36.05	1886674
2019-01-24	36.04	36.71	35.74	36.50	1963338
2019-01-25	36.72	37.28	36.72	36.88	1797884
2019-01-28	36.43	36.77	36.13	36.61	3413905
2019-01-29	33.20	35.27	33.15	34.76	9943918
2019-01-30	34.61	36.61	34.12	36.48	6550242
2019-01-31	36.40	36.97	36.12	36.86	4680122
2019-02-01	36.55	37.09	36.30	36.65	2725758
2019-02-04	36.40	36.88	36.30	36.57	1676013
2019-02-05	36.68	36.87	36.21	36.61	2044367
2019-02-06	36.59	36.71	36.24	36.40	1376104
2019-02-07	36.08	36.08	35.05	35.60	2284563
2019-02-08	35.33	35.39	34.76	35.25	1533096
2019-02-11	35.39	35.76	35.31	35.69	1274105
2019-02-12	36.09	36.48	35.93	35.98	1662575
2019-02-13	36.04	36.70	36.04	36.50	1482310
2019-02-14	36.22	36.94	36.01	36.68	2162979
2019-02-15	37.11	37.44	36.87	37.30	2225618
2019-02-19	37.22	37.23	36.85	37.11	1470533
2019-02-20	37.06	37.49	36.83	37.27	1023030
2019-02-21	37.24	37.55	37.12	37.43	1144562
2019-02-22	37.53	37.54	36.78	37.11	1302563
2019-02-25	37.46	37.83	37.31	37.59	1401182
2019-02-26	37.45	37.63	36.84	36.86	1052734
2019-02-27	36.74	37.37	36.60	37.34	1512300
2019-02-28	37.24	37.61	37.07	37.12	1976071
2019-03-01	37.48	38.03	37.40	37.88	1631359
2019-03-04	38.05	38.22	37.26	37.54	1979107
2019-03-05	37.79	39.48	37.39	38.80	3777874
2019-03-06	38.76	39.06	38.16	38.18	1888973
2019-03-07	38.05	38.17	37.09	37.46	2624612
2019-03-08	37.12	37.73	37.09	37.66	1788911
2019-03-11	37.87	37.92	37.30	37.34	2023813
2019-03-12	37.58	37.60	36.70	36.44	2830823
2019-03-13	36.53	36.81	36.36	36.48	2381415
2019-03-14	36.38	36.48	35.95	36.44	2076626
2019-03-15	36.46	36.88	36.38	36.60	5821143
2019-03-18	36.75	36.82	35.97	36.12	2567907
2019-03-19	36.40	36.92	36.22	36.34	1825255
2019-03-20	36.29	36.39	34.56	34.98	2689385
2019-03-21	34.86	35.35	34.68	35.16	2030705
2019-03-22	34.95	34.98	33.82	33.84	2525529
2019-03-25	33.81	34.43	33.64	34.00	2766101
2019-03-26	34.25	34.87	34.19	34.83	1825278
2019-03-27	34.96	35.75	34.76	35.55	2785670
2019-03-28	35.50	36.14	35.44	35.63	2630212
2019-03-29	35.85	36.27	35.57	35.66	1954750
2019-04-01	36.07	36.97	35.90	36.96	1684458
2019-04-02	36.99	37.80	36.65	37.78	2253693
2019-04-03	38.00	38.12	37.32	37.96	2079584
2019-04-04	38.40	39.87	38.29	39.06	4103590
2019-04-05	39.08	40.74	38.78	40.31	3838097
2019-04-08	39.82	40.31	39.42	40.29	2900983
2019-04-09	39.94	39.97	38.62	38.83	1639565
2019-04-10	38.71	39.42	38.44	39.33	1432197
2019-04-11	39.31	39.67	39.25	39.42	1323629
2019-04-12	39.94	40.39	39.61	40.22	1419231
2019-04-15	40.37	40.50	39.86	40.07	975579
2019-04-16	40.32	40.91	40.14	40.76	2714611
2019-04-17	41.00	41.28	40.92	41.04	1602343
2019-04-18	41.11	41.40	40.51	40.89	2649984
2019-04-22	40.41	40.69	39.57	39.72	3722404
2019-04-23	39.92	40.32	38.13	38.92	5588799
2019-04-24	37.95	38.37	36.83	37.78	4601975
2019-04-25	37.67	37.67	36.25	36.49	3228850
2019-04-26	36.71	37.27	35.97	37.11	2483222
2019-04-29	37.05	37.71	36.98	37.54	1382451
2019-04-30	37.38	37.41	36.62	37.23	1405291
2019-05-01	37.28	37.31	36.49	36.50	2036390
2019-05-02	36.58	37.26	36.32	37.07	1682244
2019-05-03	37.28	37.50	36.78	37.21	805645
2019-05-06	36.40	36.76	35.82	36.64	1271763
2019-05-07	36.49	36.57	35.98	36.30	1275073
2019-05-08	36.45	36.68	36.21	36.22	1938391
2019-05-09	35.76	36.18	35.29	35.95	1278883
2019-05-10	35.81	36.06	34.88	35.90	1238548
2019-05-13	35.00	35.00	33.84	34.00	1649489
2019-05-14	34.20	35.12	34.06	34.74	1564944
2019-05-15	34.35	35.11	34.08	34.96	2068770
2019-05-16	34.95	35.50	34.95	35.10	1070815
2019-05-17	34.72	35.18	34.36	34.56	1177092
2019-05-20	34.26	34.92	34.18	34.81	1562304
2019-05-21	35.07	35.76	34.97	35.66	1444098
2019-05-22	35.39	35.60	35.16	35.18	1311742
2019-05-23	34.83	34.83	34.09	34.26	1829022
2019-05-24	34.60	34.62	33.98	34.50	1539279
2019-05-28	34.59	34.64	33.61	33.54	1965127
2019-05-29	33.34	33.60	32.90	33.27	1351734
2019-05-30	33.29	33.90	33.17	33.41	1219842
2019-05-31	32.77	33.01	32.53	32.72	1473220
2019-06-03	32.73	33.53	32.70	33.51	1623447
2019-06-04	34.00	34.38	33.24	34.24	1970157
2019-06-05	34.39	34.53	33.94	34.37	1991153
2019-06-06	34.34	34.61	34.00	34.33	2553031
2019-06-07	34.48	34.96	34.20	34.65	1241645
2019-06-10	34.95	35.62	34.79	35.06	1163377
2019-06-11	35.59	35.73	35.02	35.09	1459322
2019-06-12	34.93	34.93	34.43	34.55	1121506
2019-06-13	34.65	35.00	34.55	34.90	962143
2019-06-14	34.72	34.73	34.26	34.64	873553
2019-06-17	34.71	34.96	34.50	34.56	1351285
2019-06-18	34.85	35.72	34.67	34.98	1961107
2019-06-19	35.22	35.37	34.79	34.91	1455506
2019-06-20	35.41	36.14	35.17	36.01	2229159
2019-06-21	36.40	36.65	35.75	36.64	3787886
2019-06-24	36.63	36.84	35.11	35.30	2335837
2019-06-25	35.42	35.60	35.10	35.19	1477950
2019-06-26	35.35	35.81	35.20	35.68	1282093
2019-06-27	35.93	36.03	35.44	35.59	1434487
2019-06-28	35.76	36.26	35.66	35.83	2406677
2019-07-01	36.52	36.70	35.28	35.68	1759596
2019-07-02	35.64	35.64	34.89	35.17	1769246
2019-07-03	35.42	36.48	35.25	36.26	1022765
2019-07-05	35.93	36.22	35.29	36.02	1579414
2019-07-08	35.96	36.45	35.61	35.75	1458104
2019-07-09	35.52	35.76	35.07	35.45	1728821
2019-07-10	35.73	36.03	35.52	35.64	1095115
2019-07-11	35.70	36.12	35.49	36.10	1218335
2019-07-12	36.27	36.99	36.27	36.63	1089511
2019-07-15	36.73	36.75	36.10	36.39	1290848
2019-07-16	36.25	36.86	36.07	36.60	1040417
2019-07-17	36.51	36.58	35.84	35.86	1081563
2019-07-18	35.78	35.86	35.43	35.74	1434052
2019-07-19	35.83	36.00	34.84	34.85	2298547
2019-07-22	34.98	34.98	34.14	34.28	3889818
2019-07-23	33.00	36.65	32.66	36.48	6849693
2019-07-24	36.24	36.24	34.95	35.69	3498329
2019-07-25	35.34	36.28	35.25	35.57	2250678
2019-07-26	35.54	36.29	35.29	35.90	1890669
2019-07-29	35.76	35.95	34.92	35.58	1860322
2019-07-30	35.20	35.42	34.66	35.20	2201377
2019-07-31	35.19	36.07	35.15	35.78	3399422
2019-08-01	35.84	35.86	34.53	34.84	2599848
2019-08-02	34.68	35.28	34.53	35.01	1850046
2019-08-05	34.35	34.75	33.10	33.30	2353867
2019-08-06	33.54	33.75	32.78	33.40	1586548
2019-08-07	32.94	33.46	32.78	33.36	1246519
2019-08-08	33.61	34.38	33.59	34.35	1250419
2019-08-09	34.04	34.34	33.70	33.84	1021594
2019-08-12	33.62	33.67	32.97	33.15	845391
2019-08-13	32.97	34.52	32.96	33.79	1525492
2019-08-14	33.12	33.12	31.78	31.85	1909630
2019-08-15	31.94	32.05	31.16	31.34	1764410
2019-08-16	31.65	32.39	31.59	32.26	1306338
2019-08-19	32.76	32.93	32.48	32.56	1323688
2019-08-20	32.34	32.48	31.67	31.88	1446432
2019-08-21	32.25	32.31	31.93	32.07	862378
2019-08-22	32.23	32.50	31.85	31.97	1311175
2019-08-23	31.69	31.87	30.59	30.72	1908054
2019-08-26	31.29	31.36	30.75	30.89	1113272
2019-08-27	31.26	31.29	30.39	30.39	1301395
2019-08-28	30.34	30.90	30.17	30.81	1921067
2019-08-29	31.20	31.57	31.01	31.41	1237197
2019-08-30	31.75	32.19	31.69	31.90	1866131
2019-09-03	31.53	31.59	30.75	31.03	1394663
2019-09-04	31.26	31.67	31.24	31.48	1016232
2019-09-05	32.18	33.07	31.97	32.58	1858894
2019-09-06	32.73	33.00	32.44	32.55	1192278
2019-09-09	32.70	34.50	32.65	34.40	2406285
2019-09-10	34.50	35.62	34.33	35.39	2033403
2019-09-11	35.34	35.79	34.58	35.70	1590699
2019-09-12	35.77	36.40	35.47	36.05	1449179
2019-09-13	36.52	37.08	36.35	36.66	1943927
2019-09-16	35.96	36.16	35.58	36.14	1915005
2019-09-17	35.70	36.02	34.76	34.92	1667242
2019-09-18	34.71	34.91	34.15	34.63	1931915
2019-09-19	34.88	35.42	34.75	34.79	1707069
2019-09-20	35.18	36.93	35.15	35.27	4127371
2019-09-23	34.79	35.54	34.70	35.41	2191038
2019-09-24	35.71	36.88	33.91	34.02	3150494
2019-09-25	34.00	35.41	33.94	35.04	2435705
2019-09-26	35.28	35.34	34.73	35.22	1657819
2019-09-27	35.23	35.79	35.17	35.71	1382255
2019-09-30	35.80	36.60	35.77	35.97	1815978
2019-10-01	35.99	36.45	35.20	35.51	1075801
2019-10-02	35.15	35.33	34.49	34.81	1507671
2019-10-03	34.60	35.08	34.08	35.07	1182624
2019-10-04	35.07	35.43	34.88	35.37	1300411
2019-10-07	35.09	35.15	34.02	34.11	2283839
2019-10-08	33.75	33.96	33.08	33.17	1762046
2019-10-09	33.30	33.51	32.77	33.26	1665022
2019-10-10	33.61	34.22	33.32	33.80	1459817
2019-10-11	34.50	35.51	34.46	35.10	1434489
2019-10-14	35.00	35.36	34.41	35.21	2605676
2019-10-15	35.25	36.50	35.03	36.43	2191238
2019-10-16	36.54	36.95	36.28	36.56	1349328
2019-10-17	36.83	36.83	36.33	36.70	945477
2019-10-18	36.63	37.01	36.38	36.57	2118651
2019-10-21	36.94	37.31	36.93	37.08	2455881
2019-10-22	39.31	40.89	38.11	40.04	7878523
2019-10-23	40.00	40.13	39.27	39.56	2906078
2019-10-24	39.70	39.83	38.60	38.75	2144843
2019-10-25	38.64	39.69	38.64	39.39	2822705
2019-10-28	39.75	40.66	39.62	40.35	2091951
2019-10-29	40.25	40.86	39.88	40.48	1651815
2019-10-30	40.27	40.30	39.70	40.13	1017410
2019-10-31	39.86	39.98	38.53	38.91	2050695
2019-11-01	39.33	39.36	38.89	39.33	1915200
2019-11-04	38.63	39.40	38.41	38.85	3097428
2019-11-05	39.11	39.73	38.98	39.45	2205598
2019-11-06	39.34	39.38	38.25	38.54	2240404
2019-11-07	39.14	39.49	38.99	39.25	1878952
2019-11-08	39.13	39.41	38.75	39.39	993378
2019-11-11	39.16	39.29	38.37	38.52	1175979
2019-11-12	38.52	39.19	38.31	38.36	1785599
2019-11-13	38.26	38.29	37.80	37.81	1282349
2019-11-14	37.64	37.90	37.51	37.67	1115373
2019-11-15	38.05	38.24	37.45	37.98	880905
2019-11-18	37.72	37.84	37.42	37.55	962421
2019-11-19	37.58	37.58	36.67	36.86	1369485
2019-11-20	36.29	36.52	35.44	35.52	2532369
2019-11-21	35.66	36.08	35.49	35.77	1173033
2019-11-22	36.05	36.65	35.91	36.47	1324354
2019-11-25	36.58	37.33	36.33	37.13	1547859
2019-11-26	36.99	37.21	36.71	37.17	1537218
2019-11-27	36.95	37.16	36.54	36.97	1080859
2019-11-29	36.52	36.90	36.33	36.38	631521
2019-12-02	36.71	37.12	36.24	36.30	1221037
2019-12-03	35.70	35.97	35.06	35.91	1496867
2019-12-04	36.30	36.63	35.84	35.97	2004123
2019-12-05	36.20	36.47	35.65	35.88	1981509
2019-12-06	36.12	36.93	36.12	36.91	1485285
2019-12-09	36.99	37.17	36.64	36.72	1214590
2019-12-10	36.75	37.33	36.46	37.19	1671843
2019-12-11	37.36	37.60	37.23	37.57	915644
2019-12-12	37.65	38.63	37.39	37.88	1551939
2019-12-13	37.95	38.58	36.91	37.35	1437878
2019-12-16	37.48	37.68	36.75	36.91	1952877
2019-12-17	36.76	37.59	36.61	37.43	1490144
2019-12-18	37.31	37.90	37.18	37.81	1359122
2019-12-19	37.73	37.74	37.19	37.36	1589552
2019-12-20	37.41	37.95	37.25	37.43	3701789
2019-12-23	37.53	38.06	37.33	37.92	1128350
2019-12-24	37.85	37.95	37.65	37.89	550906
2019-12-26	38.00	38.01	37.55	37.84	739755
2019-12-27	38.05	38.07	37.69	37.76	675328
2019-12-30	37.74	37.87	37.37	37.55	1042591
2019-12-31	37.48	37.74	37.13	37.19	1018387
2020-01-02	37.51	37.66	36.58	37.09	1772812
2020-01-03	36.57	36.85	36.11	36.28	1258233
2020-01-06	36.31	36.67	35.87	36.55	2238007
2020-01-07	36.73	36.79	35.89	36.02	1667085
2020-01-08	36.00	36.75	35.91	36.53	1791880
2020-01-09	36.47	36.76	35.75	36.26	1743052
2020-01-10	36.26	36.40	34.73	34.84	2749026
2020-01-13	34.88	35.48	34.66	35.37	1237812
2020-01-14	35.20	36.10	35.19	35.64	1834070
2020-01-15	35.84	36.21	35.34	35.51	1031800
2020-01-16	35.64	36.09	35.62	35.76	867592
2020-01-17	35.87	36.18	35.39	35.72	1177021
2020-01-21	35.54	35.71	35.02	35.17	1116507
2020-01-22	35.31	35.35	34.91	35.17	1401706
2020-01-23	34.92	35.35	34.52	35.25	1731057
2020-01-24	35.23	35.50	34.65	35.23	1994728
2020-01-27	34.64	35.11	34.36	34.84	2967241
2020-01-28	32.61	34.46	32.45	33.79	7818721
2020-01-29	34.10	34.76	33.38	33.82	2623889
2020-01-30	33.43	34.01	33.20	33.98	1901118
2020-01-31	33.70	33.89	33.05	33.40	1550847
2020-02-03	33.69	34.13	33.51	34.10	1645791
2020-02-04	34.80	34.96	34.26	34.29	1533371
2020-02-05	34.73	35.37	34.72	35.34	1978294
2020-02-06	35.50	35.60	34.50	34.50	1538176
2020-02-07	34.25	34.32	33.79	33.87	1207992
2020-02-10	33.78	33.94	33.22	33.93	956188
2020-02-11	34.09	34.47	33.87	34.18	1077161
2020-02-12	34.68	34.98	34.33	34.69	1109492
2020-02-13	34.36	34.60	33.99	34.56	1002568
2020-02-14	34.62	34.62	34.01	34.36	1263187
2020-02-18	34.36	34.79	34.11	34.57	1162401
2020-02-19	34.81	34.94	34.62	34.86	921705
2020-02-20	35.51	36.02	34.93	35.87	1919559
2020-02-21	35.60	35.76	34.95	35.19	1464399
2020-02-24	34.26	34.33	33.72	34.13	1762082
2020-02-25	34.41	34.41	32.51	32.76	1682830
2020-02-26	33.05	33.09	31.49	31.76	2336549
2020-02-27	31.12	32.28	30.26	31.17	1811015
2020-02-28	30.31	31.08	29.60	30.47	3006361
2020-03-02	30.41	31.06	29.62	31.06	2261084
2020-03-03	31.10	31.21	28.77	28.87	3011488
2020-03-04	29.39	30.15	28.94	30.09	1741244
2020-03-05	29.14	29.21	27.73	27.80	2874213
2020-03-06	26.80	27.08	25.76	26.19	4340208
2020-03-09	24.22	24.22	22.85	23.53	3567545
2020-03-10	24.24	25.30	22.53	25.28	2309787
2020-03-11	24.35	24.45	22.91	23.07	2407587
2020-03-12	21.04	21.41	19.23	20.36	3254645
2020-03-13	21.95	23.90	20.25	23.72	4233431
2020-03-16	20.38	22.39	19.50	20.62	3577601
2020-03-17	21.03	22.85	19.78	22.79	3390791
2020-03-18	21.12	22.35	18.13	20.16	3389526
2020-03-19	19.13	19.71	17.20	18.69	4062103
2020-03-20	19.33	19.50	16.04	16.22	4260764
2020-03-23	16.00	16.20	14.31	15.34	4135019
2020-03-24	16.72	19.48	16.51	19.48	3939993
2020-03-25	20.25	23.32	18.07	20.56	6378837
2020-03-26	20.60	22.70	19.76	20.75	4512120
2020-03-27	19.62	19.98	17.58	17.80	3991683
2020-03-30	18.01	18.35	16.95	17.92	3806861
2020-03-31	17.87	19.85	17.71	18.93	5359709
2020-04-01	17.76	17.92	17.03	17.29	3498430
2020-04-02	17.00	17.78	15.72	16.10	2872215
2020-04-03	16.04	16.71	14.65	15.04	4714829
2020-04-06	15.69	16.83	15.27	16.73	4734983
2020-04-07	18.40	19.60	17.40	17.92	4845456
2020-04-08	18.04	19.15	17.72	18.85	2370118
2020-04-09	19.68	21.85	19.37	21.13	5212652
2020-04-13	21.19	21.29	19.02	19.23	2829210
2020-04-14	19.85	20.24	19.01	19.35	2832574
2020-04-15	18.42	18.52	17.72	18.43	3102626
2020-04-16	18.63	18.88	18.09	18.35	3296622
2020-04-17	19.47	19.89	18.49	19.35	3104231
2020-04-20	18.66	19.28	18.24	18.53	3253588
2020-04-21	17.94	18.27	17.34	17.74	3215781
2020-04-22	18.23	18.48	17.76	18.28	2664571
2020-04-23	18.39	19.28	18.12	18.54	2529830
2020-04-24	18.53	18.89	18.28	18.67	4166769
2020-04-27	18.20	19.69	17.62	18.94	6524734
2020-04-28	20.64	22.43	20.33	21.82	12025461
2020-04-29	22.44	24.60	22.01	24.36	7288558
2020-04-30	24.04	24.06	21.77	21.83	4846062
2020-05-01	21.01	21.30	20.02	20.39	3535612
2020-05-04	20.00	20.67	19.34	20.31	3502664
2020-05-05	21.19	21.72	20.32	20.53	4881111
2020-05-06	20.95	20.98	19.44	19.56	3471364
2020-05-07	19.98	21.27	19.98	20.44	3911300
2020-05-08	21.08	21.77	21.00	21.45	3343317
2020-05-11	20.91	20.97	20.01	20.10	4031862
2020-05-12	20.41	20.64	19.60	19.89	4357953
2020-05-13	19.51	19.87	18.69	19.13	4113185
2020-05-14	18.33	19.60	17.80	19.55	3781837
2020-05-15	19.17	20.01	18.89	19.66	3115049
2020-05-18	20.88	22.70	20.86	22.52	4868024
2020-05-19	22.32	22.68	21.51	21.84	2831989
2020-05-20	22.33	23.65	22.22	22.73	6260875
2020-05-21	22.61	24.06	22.52	23.58	4469897
2020-05-22	23.98	25.25	23.07	24.38	9817025
2020-05-26	26.53	27.08	24.64	24.76	7331372
2020-05-27	25.34	25.60	23.89	24.83	5386426
2020-05-28	24.65	24.86	23.22	23.45	5926353
2020-05-29	22.98	22.98	21.01	21.34	17197314
2020-06-01	21.58	23.15	21.41	22.73	4040107
2020-06-02	23.19	23.84	22.92	23.58	3790687
2020-06-03	24.39	24.89	24.07	24.30	4407107
2020-06-04	23.98	25.07	23.14	24.98	4315444
2020-06-05	26.63	26.93	25.21	25.42	3571922
2020-06-08	26.45	28.00	26.27	27.67	8622272
2020-06-09	26.70	27.49	26.03	27.17	3929429
2020-06-10	27.15	27.15	25.42	25.71	7105960
2020-06-11	23.41	24.94	23.21	23.76	3474879
2020-06-12	24.98	25.41	24.03	25.08	3650026
2020-06-15	23.86	25.32	23.60	25.02	5992078
2020-06-16	26.53	26.74	25.04	25.42	2937161
2020-06-17	25.54	25.86	24.88	24.95	3562945
2020-06-18	24.56	25.18	24.18	24.87	2528308
2020-06-19	25.54	25.57	24.31	24.82	30719996
2020-06-22	24.67	25.16	24.30	24.55	5630274
2020-06-23	25.00	25.46	24.58	24.72	6055928
2020-06-24	24.38	24.59	22.74	23.39	3181927
2020-06-25	23.15	24.41	22.92	24.41	4071179
2020-06-26	24.13	24.20	22.61	22.73	3463684
2020-06-29	23.08	24.02	22.96	23.84	3142940
2020-06-30	23.63	23.95	23.45	23.77	2614589
2020-07-01	23.61	24.25	23.08	23.15	2270877
2020-07-02	24.00	24.24	23.36	23.44	1830502
2020-07-06	24.44	25.36	24.41	25.17	5809811
2020-07-07	24.73	25.12	24.50	24.60	2321040
2020-07-08	24.82	25.63	24.69	25.59	3134562
2020-07-09	26.37	26.46	25.10	25.75	4181447
2020-07-10	25.92	26.53	25.55	26.40	3334320
2020-07-13	26.43	26.78	25.81	25.92	2515606
2020-07-14	26.52	27.49	26.29	27.36	5647643
2020-07-15	28.41	29.25	27.92	28.87	8868338
2020-07-16	28.88	29.71	28.55	29.68	4030228
2020-07-17	29.74	29.91	28.62	28.63	3145410
2020-07-20	28.24	28.61	27.75	28.00	2448293
2020-07-21	28.09	28.64	27.85	28.19	3819663
2020-07-22	27.74	28.75	27.66	28.63	2278242
2020-07-23	28.44	29.42	28.40	29.07	2346064
2020-07-24	28.80	29.27	28.52	29.07	2235253
2020-07-27	28.80	29.38	28.64	29.28	2321922
2020-07-28	27.36	29.42	25.98	29.06	13757208
2020-07-29	28.60	29.32	28.12	28.24	4326424
2020-07-30	27.59	27.81	26.49	26.62	3173780
2020-07-31	26.52	26.56	25.63	26.03	3212952
2020-08-03	26.18	26.59	25.79	26.28	2253099
2020-08-04	26.22	26.32	25.52	25.90	2784031
2020-08-05	26.26	26.81	26.06	26.63	1917483
2020-08-06	26.47	26.72	25.94	25.96	3605856
2020-08-07	25.97	26.26	25.71	26.21	1415801
2020-08-10	26.40	27.36	26.40	27.24	1610017
2020-08-11	27.92	28.58	27.86	27.88	1601715
2020-08-12	28.34	28.43	26.82	27.18	2213751
2020-08-13	26.97	28.55	26.82	28.21	2595417
2020-08-14	28.00	28.36	27.42	27.96	1712626
2020-08-17	28.04	28.66	27.86	28.22	1506107
2020-08-18	28.37	28.47	27.91	27.99	1468704
2020-08-19	28.07	28.42	27.76	28.19	1704058
2020-08-20	27.81	28.14	27.48	27.85	1439597
2020-08-21	27.80	28.02	27.44	27.61	1108212
2020-08-24	28.26	29.02	27.95	28.85	1740216
2020-08-25	29.02	29.26	28.14	28.26	1636729
2020-08-26	28.40	28.49	27.81	28.07	1014396
2020-08-27	28.25	28.71	28.12	28.15	1405400
2020-08-28	28.20	28.50	28.00	28.45	1794034
2020-08-31	28.24	28.29	27.41	27.71	2404265
2020-09-01	27.33	28.36	26.67	28.05	3189203
2020-09-02	28.18	29.34	27.79	29.24	2446949
2020-09-03	29.20	29.64	28.19	28.35	2542965
2020-09-04	28.42	28.72	27.27	27.65	2097615
2020-09-08	27.20	28.46	26.95	28.04	2171440
2020-09-09	28.42	28.92	28.24	28.84	1977728
2020-09-10	29.11	29.12	28.21	28.24	2032328
2020-09-11	28.47	28.47	27.40	27.76	2557516
2020-09-14	28.00	28.04	27.51	28.02	2189945
2020-09-15	28.28	28.53	27.26	27.28	2104549
2020-09-16	27.30	27.34	26.36	26.44	2666552
2020-09-17	25.92	26.06	25.58	25.77	3775377
2020-09-18	25.83	26.53	25.11	25.24	6132291
2020-09-21	24.37	24.42	23.59	24.28	3211545
2020-09-22	24.30	24.55	23.86	23.96	2544967
2020-09-23	23.94	24.28	23.27	23.28	2678658
2020-09-24	23.20	23.44	22.67	23.10	3950196
2020-09-25	22.89	23.26	22.56	22.78	4149273
2020-09-28	23.61	24.06	23.42	23.91	2130057
2020-09-29	23.79	23.97	23.32	23.61	1579459
2020-09-30	23.78	24.63	23.73	24.54	3423878
2020-10-01	24.71	25.16	24.33	25.16	2022930
2020-10-02	24.26	25.89	24.21	25.81	2491521
2020-10-05	26.28	27.17	26.19	26.98	3789891
2020-10-06	27.45	27.84	26.66	26.77	2183670
2020-10-07	27.26	27.97	26.86	27.56	1731527
2020-10-08	28.28	29.41	28.16	28.98	2910086
2020-10-09	29.17	29.36	27.97	28.02	1851387
2020-10-12	28.25	28.97	28.12	28.66	1642112
2020-10-13	28.78	28.78	27.98	28.19	1557920
2020-10-14	28.44	28.55	27.91	27.92	1521523
2020-10-15	27.12	28.42	27.03	28.39	1373089
2020-10-16	28.50	28.77	28.22	28.57	1256560
2020-10-19	28.69	28.96	28.16	28.20	1645809
2020-10-20	28.71	29.56	28.39	28.96	2369279
2020-10-21	29.06	29.52	28.79	29.18	1787137
2020-10-22	29.06	29.80	29.00	29.50	2468223
2020-10-23	29.66	30.50	29.64	30.07	3988500
2020-10-26	29.50	29.72	28.64	29.00	2779148
2020-10-27	32.08	37.20	32.02	35.40	41540579
2020-10-28	34.88	35.19	33.40	33.86	7265878
2020-10-29	34.08	34.45	33.49	33.87	2998631
2020-10-30	33.55	33.96	32.18	32.88	2959743
2020-11-02	32.69	33.85	32.53	33.04	1958530
2020-11-03	33.69	33.90	33.12	33.33	1568565
2020-11-04	33.13	33.20	32.32	32.81	1894061
2020-11-05	33.37	34.10	32.89	33.81	2580661
2020-11-06	33.85	34.37	33.27	33.60	1287907
2020-11-09	35.50	36.58	33.05	33.14	2681028
2020-11-10	33.14	35.96	33.04	34.70	4194111
2020-11-11	34.64	34.96	33.36	34.31	2491249
2020-11-12	33.92	34.05	33.01	33.57	2245652
2020-11-13	34.22	35.33	34.01	35.10	1864271
2020-11-16	35.68	36.00	35.10	35.98	1720177
2020-11-17	35.75	36.19	35.04	36.16	1026709
2020-11-18	36.27	36.70	35.92	36.00	1380463
2020-11-19	36.01	37.02	35.81	36.91	1538043
2020-11-20	36.83	37.17	36.54	37.17	1996228
2020-11-23	37.69	40.22	37.62	39.78	3180075
2020-11-24	40.06	41.82	39.26	41.43	3763540
2020-11-25	40.83	41.49	39.75	40.99	1353422
2020-11-27	41.00	41.23	40.60	40.89	710731
2020-11-30	40.85	41.13	39.90	40.29	1889748
2020-12-01	41.00	41.14	40.07	40.52	2140786
2020-12-02	40.00	40.40	39.34	39.68	1290156
2020-12-03	39.96	40.40	39.41	39.50	1285876
2020-12-04	39.83	40.50	39.30	39.60	1943118
2020-12-07	39.27	39.60	38.58	39.32	1095023
2020-12-08	38.90	39.64	38.68	39.36	1083472
2020-12-09	39.40	40.54	39.31	39.77	1668479
2020-12-10	39.27	40.07	38.55	39.12	1785200
2020-12-11	38.80	39.07	37.79	38.06	1925920
2020-12-14	38.31	38.31	36.19	36.26	2020969
2020-12-15	36.98	37.08	35.97	36.95	1834965
2020-12-16	37.29	37.34	36.18	36.65	1933524
2020-12-17	36.69	36.72	35.66	36.39	3100943
2020-12-18	36.47	36.90	34.93	35.72	6160450
2020-12-21	34.95	35.88	34.76	35.59	1487271
2020-12-22	35.87	36.51	35.31	36.33	3843684
2020-12-23	36.70	38.10	36.70	37.55	1645188
2020-12-24	37.45	37.93	36.82	37.11	408614
2020-12-28	37.61	37.81	37.09	37.10	825215
2020-12-29	37.43	37.57	36.18	36.46	1091140
2020-12-30	36.68	37.51	36.60	37.01	716473
2020-12-31	37.11	37.20	36.40	36.70	998961
2021-01-04	36.99	36.99	35.30	36.15	1562767
2021-01-05	36.11	36.79	36.05	36.43	1136332
2021-01-06	37.04	38.29	37.00	38.23	1569719
2021-01-07	38.97	39.23	38.36	38.50	1520935
2021-01-08	39.11	39.11	37.96	38.67	959599
2021-01-11	37.55	38.87	37.55	38.83	870864
2021-01-12	39.00	39.70	38.74	39.62	768208
2021-01-13	39.40	40.20	39.26	39.68	1466913
2021-01-14	40.21	41.59	40.05	40.80	2442316
2021-01-15	40.32	40.92	39.35	40.62	1358728
2021-01-19	41.57	42.10	40.55	42.04	1322337
2021-01-20	42.68	43.47	42.20	42.57	1655937
2021-01-21	42.37	42.91	41.50	41.94	1131275
2021-01-22	41.67	42.06	41.08	41.35	993593
2021-01-25	41.38	41.76	39.72	39.94	1512660
2021-01-26	40.24	41.38	40.15	41.28	1831628
2021-01-27	40.54	42.48	40.30	41.64	2885139
2021-01-28	42.10	43.23	40.84	41.07	1628949
2021-01-29	40.59	40.90	39.55	40.09	2415553
2021-02-01	40.52	40.94	39.30	40.15	2183235
2021-02-02	34.09	35.80	31.20	33.26	14431255
2021-02-03	33.59	34.19	32.33	33.01	6430748
2021-02-04	32.91	33.00	31.86	32.06	5356817
2021-02-05	32.46	34.82	31.77	33.69	7829465
2021-02-08	34.50	35.60	34.24	35.44	3705494
2021-02-09	35.44	36.93	34.82	36.39	3033010
2021-02-10	36.30	36.84	35.50	35.59	2336251
2021-02-11	35.69	36.16	35.08	35.61	3525320
2021-02-12	35.31	36.72	35.31	36.36	1430158
2021-02-16	36.85	37.04	35.79	36.01	1862010
2021-02-17	35.55	35.79	34.80	34.99	1515724
2021-02-18	35.00	35.84	34.85	35.08	1677029
2021-02-19	35.58	36.23	35.37	35.97	1165430
2021-02-22	35.85	36.57	35.47	35.51	1825639
2021-02-23	35.09	36.01	34.05	36.01	1911370
2021-02-24	36.31	37.64	35.81	37.44	1878430
2021-02-25	37.22	37.68	35.30	35.50	1629425
2021-02-26	35.31	36.12	34.58	35.52	1121045
2021-03-01	36.04	36.88	35.78	36.13	1172745
2021-03-02	36.26	36.64	35.63	36.04	1266831
2021-03-03	36.32	37.48	36.10	36.53	1514160
2021-03-04	36.25	36.68	34.41	35.12	1944890
2021-03-05	35.76	36.15	33.65	34.97	2538628
2021-03-08	35.21	37.16	35.21	36.84	2162822
2021-03-09	36.96	37.11	35.71	36.14	1437437
2021-03-10	36.49	36.83	36.00	36.19	1584081
2021-03-11	36.37	37.36	36.01	36.90	1240902
2021-03-12	36.80	38.82	36.80	38.71	1945604
2021-03-15	38.95	39.06	37.46	37.83	2388792
2021-03-16	37.75	38.08	36.70	36.72	1150866
2021-03-17	36.70	37.05	35.94	36.90	1318833
2021-03-18	36.67	37.33	35.97	36.10	1056437
2021-03-19	35.98	36.14	34.90	35.25	2621042
2021-03-22	35.25	35.79	34.88	35.27	1477159
2021-03-23	35.00	35.26	33.65	33.96	1659415
2021-03-24	34.48	34.91	33.34	33.46	2435539
2021-03-25	32.97	35.64	32.87	35.40	2410530
2021-03-26	35.42	36.46	35.34	36.40	1390970
2021-03-29	36.14	37.06	36.10	36.54	1569189
2021-03-30	36.56	37.65	36.54	37.53	1370460
2021-03-31	40.39	40.80	39.70	40.10	3685275
2021-04-01	40.21	40.38	39.10	39.96	1541777
2021-04-05	40.14	40.88	39.92	40.75	1866160
2021-04-06	40.52	41.61	40.32	40.95	1401878
2021-04-07	40.62	41.04	40.35	40.53	938123
2021-04-08	40.55	40.74	39.79	40.59	888318
2021-04-09	41.94	42.98	41.61	42.05	2218255
2021-04-12	42.02	42.10	41.30	41.95	1274391
2021-04-13	41.68	42.02	40.78	41.00	1741595
2021-04-14	42.21	43.19	40.50	40.72	4550862
2021-04-15	40.75	41.07	39.68	40.44	2513892
2021-04-16	40.75	41.25	40.22	40.38	2183437
2021-04-19	44.97	46.44	43.61	44.29	17435311
2021-04-20	44.79	47.53	44.60	46.19	6849201
2021-04-21	46.25	47.57	45.71	47.48	2535476
2021-04-22	47.48	48.19	46.80	48.07	2663503
2021-04-23	46.87	48.09	46.68	48.01	3020440
2021-04-26	48.50	48.84	48.10	48.22	2147472
2021-04-27	48.28	49.32	48.07	49.21	1676827
2021-04-28	48.94	50.15	48.47	49.92	3172758
2021-04-29	50.26	50.67	49.02	49.07	2306406
2021-04-30	48.50	49.02	48.17	48.37	1545144
2021-05-03	48.79	49.12	48.34	48.68	1217618
2021-05-04	48.50	49.03	47.39	47.89	1822928
2021-05-05	48.33	49.92	48.07	49.29	2145350
2021-05-06	49.36	49.73	48.02	48.96	1718447
2021-05-07	48.96	49.79	48.28	49.71	1828518
2021-05-10	49.76	49.85	48.02	48.02	2414777
2021-05-11	47.37	48.17	47.02	47.29	1960269
2021-05-12	47.00	47.29	44.97	45.08	1942915
2021-05-13	45.35	46.70	45.23	46.25	2110049
2021-05-14	46.85	47.72	46.50	47.69	1154526
2021-05-17	48.01	52.01	48.01	51.96	5261250
2021-05-18	51.59	52.06	50.17	50.19	1839945
2021-05-19	49.32	49.93	48.60	48.96	2189932
2021-05-20	48.99	48.99	46.93	48.28	2986493
2021-05-21	48.68	48.84	47.98	48.06	1470975
2021-05-24	48.08	48.08	47.18	47.53	1696254
2021-05-25	47.52	48.26	46.39	46.59	1664082
2021-05-26	46.55	48.32	46.55	47.97	2690914
2021-05-27	48.21	48.60	47.76	48.30	1160876
2021-05-28	48.37	48.80	47.93	48.47	889154
2021-06-01	48.80	48.93	48.30	48.43	1842460
2021-06-02	49.99	50.00	47.46	48.62	2407166
2021-06-03	48.68	49.59	48.25	48.98	1509958
2021-06-04	49.83	49.83	47.80	48.05	1469170
2021-06-07	47.80	48.01	46.79	47.17	1454477
2021-06-08	47.41	49.63	46.54	47.84	3174753
2021-06-09	47.77	47.97	47.26	47.62	919558
2021-06-10	47.61	47.83	46.54	46.55	1339589
2021-06-11	46.81	47.41	46.80	47.40	1314631
2021-06-14	47.41	47.71	46.78	47.02	1601160
2021-06-15	47.32	47.67	46.18	47.63	1276289
2021-06-16	47.61	47.92	46.17	46.42	1896093
2021-06-17	46.10	46.48	44.29	44.64	2213902
2021-06-18	44.04	44.32	43.39	43.77	2535887
2021-06-21	44.25	46.10	44.15	45.95	1800307
2021-06-22	46.02	46.07	45.14	46.04	961173
2021-06-23	46.44	46.64	45.56	45.61	961287
2021-06-24	46.26	47.43	46.18	47.09	1551227
2021-06-25	47.21	47.49	46.76	47.32	1664667
2021-06-28	46.68	46.92	45.87	45.99	1112067
2021-06-29	46.39	46.53	45.67	46.14	1400584
2021-06-30	45.89	47.07	45.59	45.82	1584174
2021-07-01	45.94	47.51	45.81	46.99	1250113
2021-07-02	47.08	47.23	46.18	46.80	806523
2021-07-06	46.29	46.51	45.28	45.81	1758871
2021-07-07	45.90	46.12	44.76	45.55	1414496
2021-07-08	44.48	45.25	43.98	44.32	2189907
2021-07-09	44.86	45.59	44.22	45.53	2479410
2021-07-12	45.22	46.18	44.87	46.10	1402324
2021-07-13	45.83	45.87	44.45	44.64	1501192
2021-07-14	44.70	45.34	44.40	44.49	909409
2021-07-15	44.02	44.58	43.52	43.93	1568348
2021-07-16	43.63	44.34	42.98	43.04	1837759
2021-07-19	41.61	42.48	40.97	41.92	1943016
2021-07-20	41.98	44.03	41.80	43.80	2567015
2021-07-21	44.10	44.12	40.15	40.65	7932676
2021-07-22	40.63	40.90	39.76	40.03	3456988
2021-07-23	40.50	41.17	40.26	40.61	2529841
2021-07-26	40.75	41.67	40.55	40.82	1857110
2021-07-27	40.25	40.40	39.42	39.62	1599770
2021-07-28	39.87	40.13	38.84	39.01	1757073
2021-07-29	39.62	40.40	39.60	39.82	2094218
2021-07-30	39.77	40.49	39.35	39.62	1248061
2021-08-02	40.07	40.80	39.20	39.21	1655320
2021-08-03	39.25	40.30	38.73	39.90	1977060
2021-08-04	39.39	39.89	38.99	39.00	1466459
2021-08-05	39.26	39.62	38.98	39.25	1716504
2021-08-06	39.60	40.02	39.20	39.82	1150219
2021-08-09	39.78	40.06	39.42	39.73	1185952
2021-08-10	40.05	40.50	39.67	40.41	1158330
2021-08-11	40.77	42.01	40.48	41.86	2029192
2021-08-12	41.75	41.90	41.04	41.56	834555
2021-08-13	41.39	41.49	40.82	40.90	865912
2021-08-16	40.68	41.18	39.96	41.14	763609
2021-08-17	40.70	40.70	39.67	40.38	1133641
2021-08-18	40.37	41.08	40.14	40.31	1553305
2021-08-19	39.97	40.32	38.98	39.26	925659
2021-08-20	39.16	39.76	39.08	39.55	899738
2021-08-23	40.01	40.04	39.45	39.53	1159726
2021-08-24	39.89	40.73	39.54	40.63	1247827
2021-08-25	40.80	41.20	40.25	40.26	962155
2021-08-26	40.08	40.29	38.95	39.17	1294400
2021-08-27	39.00	39.70	38.97	39.50	1401236
2021-08-30	39.65	40.15	39.07	39.85	1148756
2021-08-31	40.21	40.29	39.38	39.53	1074735
2021-09-01	39.54	40.04	39.30	39.86	843781
2021-09-02	39.85	40.00	39.36	39.41	804610
2021-09-03	39.21	39.49	39.05	39.16	633110
2021-09-07	39.20	39.30	38.39	38.45	1173668
2021-09-08	38.26	38.26	36.89	36.95	1819796
2021-09-09	36.81	37.67	36.70	37.14	1024499
2021-09-10	37.40	37.89	37.08	37.10	1419599
2021-09-13	37.50	37.83	37.08	37.76	1466415
2021-09-14	37.92	37.92	37.39	37.77	1038979
2021-09-15	37.97	38.95	37.70	38.78	1116806
2021-09-16	38.67	38.88	38.15	38.27	1205539
2021-09-17	38.05	38.20	37.52	37.83	2455231
2021-09-20	36.90	37.75	36.65	37.15	1916888
2021-09-21	37.52	37.52	36.62	36.84	1453467
2021-09-22	37.23	37.98	36.99	37.70	1435989
2021-09-23	38.09	38.52	37.98	38.34	1450854
2021-09-24	38.18	38.18	37.90	37.95	840916
2021-09-27	38.28	38.70	38.01	38.18	997120
2021-09-28	38.38	39.00	37.68	37.87	1348987
2021-09-29	38.12	38.37	37.46	37.66	822561
2021-09-30	37.59	37.73	36.56	36.61	1543970
2021-10-01	36.82	37.07	36.22	36.83	1402951
2021-10-04	37.09	37.40	36.67	36.99	1295449
2021-10-05	37.08	37.45	36.51	36.59	2327440
2021-10-06	36.09	36.13	35.31	36.00	2093061
2021-10-07	36.46	36.97	36.30	36.39	1352953
2021-10-08	36.44	37.56	36.30	37.22	1258680
2021-10-11	37.28	37.60	36.93	36.97	1289533
2021-10-12	37.04	37.42	36.58	36.81	1509667
2021-10-13	36.76	36.86	36.05	36.47	969639
2021-10-14	36.55	38.37	36.04	37.66	3448050
2021-10-15	38.07	38.27	37.29	37.31	1218092
2021-10-18	36.82	37.84	36.63	37.50	1126419
2021-10-19	37.59	37.61	36.51	36.64	1261389
2021-10-20	36.51	37.16	36.20	36.57	1513093
2021-10-21	36.54	36.85	36.18	36.81	1296554
2021-10-22	36.91	37.30	36.69	36.90	1405331
2021-10-25	37.20	37.35	36.65	36.95	1850873
2021-10-26	36.98	36.99	35.44	35.47	2628416
2021-10-27	36.14	38.80	36.00	36.73	7026464
2021-10-28	37.37	37.45	36.57	37.00	1698701
2021-10-29	36.84	37.18	36.46	36.49	1752663
2021-11-01	39.86	40.50	38.62	39.80	5748952
2021-11-02	39.86	40.30	38.26	38.44	1857800
2021-11-03	38.16	39.71	38.10	39.25	1314056
2021-11-04	39.28	39.47	37.69	37.79	1322364
2021-11-05	38.07	38.81	37.94	38.11	1253873
2021-11-08	38.17	38.35	37.67	37.86	1236153
2021-11-09	38.00	38.40	37.28	37.67	939161
2021-11-10	37.40	37.96	36.93	37.16	915553
2021-11-11	37.30	37.87	37.06	37.69	1775334
2021-11-12	37.82	38.39	37.75	38.39	821967
2021-11-15	38.86	39.36	38.59	38.67	869885
2021-11-16	38.67	38.79	38.12	38.74	984805
2021-11-17	38.89	39.03	37.91	37.98	1604048
2021-11-18	38.11	38.26	37.35	37.97	754457
2021-11-19	37.77	38.23	37.17	37.39	851993
2021-11-22	37.60	39.40	37.24	39.23	1646317
2021-11-23	39.30	39.75	38.51	39.31	1456466
2021-11-24	38.88	38.96	38.48	38.81	977187
2021-11-26	37.39	37.77	36.80	37.40	789845
2021-11-29	38.00	38.12	37.02	37.67	918750
2021-11-30	37.41	37.58	35.61	36.63	1583865
2021-12-01	37.38	38.05	36.60	36.63	1206154
2021-12-02	36.99	37.73	36.84	37.38	1207966
2021-12-03	37.32	37.64	36.25	36.51	1090147
2021-12-06	36.85	38.24	36.56	37.53	2058906
2021-12-07	37.95	38.53	37.79	38.34	903187
2021-12-08	38.38	38.38	37.69	37.92	1016413
2021-12-09	37.34	37.75	36.90	37.02	998829
2021-12-10	37.39	37.48	36.31	36.81	1131353
2021-12-13	42.11	43.98	38.42	38.54	20918924
2021-12-14	37.90	38.46	37.11	37.82	3349714
2021-12-15	38.01	38.30	37.23	37.93	2198596
2021-12-16	38.20	38.37	36.78	37.01	2095259
2021-12-17	36.70	37.03	36.00	36.41	2904677
2021-12-20	36.08	36.21	34.45	35.08	1910503
2021-12-21	35.19	35.49	34.86	35.25	1638049
2021-12-22	35.20	35.74	35.12	35.41	1947766
2021-12-23	35.49	36.75	35.36	36.24	2741007
2021-12-27	36.35	36.54	35.86	36.40	1164724
2021-12-28	36.44	37.45	36.41	37.24	4056113
2021-12-29	37.20	37.58	37.01	37.38	920876
2021-12-30	37.38	38.02	37.38	37.65	1189291
2021-12-31	37.48	37.91	37.13	37.69	822264
2022-01-03	37.88	38.14	37.56	37.70	1148810
2022-01-04	38.08	39.19	38.08	39.03	1457823
2022-01-05	39.00	39.94	38.32	38.44	1842152
2022-01-06	38.68	39.04	37.92	38.86	1593153
2022-01-07	39.12	39.80	38.35	39.71	1762647
2022-01-10	39.52	39.59	38.09	39.04	2195864
2022-01-11	38.57	38.89	38.07	38.80	2013131
2022-01-12	39.06	39.15	38.02	38.18	1272712
2022-01-13	38.27	38.86	38.13	38.32	891396
2022-01-14	37.92	38.39	37.55	38.18	1156189
2022-01-18	37.75	37.85	35.66	35.87	2304147
2022-01-19	36.15	36.30	35.43	35.54	1889532
2022-01-20	35.46	35.85	34.22	34.32	1974879
2022-01-21	34.14	34.40	33.41	33.44	2184054
2022-01-24	32.85	34.59	32.13	34.47	2647330
2022-01-25	33.63	34.79	33.13	34.25	1508709
2022-01-26	34.48	35.08	33.78	34.04	2167078
2022-01-27	34.35	34.79	33.11	33.37	1898126
2022-01-28	33.21	33.81	32.67	33.74	1377442
2022-01-31	33.50	34.62	33.46	34.57	1694070
2022-02-01	35.34	35.93	34.79	35.92	1902284
2022-02-02	36.46	36.91	35.61	36.37	1621294
2022-02-03	35.80	37.38	35.41	35.60	3562904
2022-02-04	35.25	36.11	34.93	35.75	2990778
2022-02-07	36.02	36.94	35.50	36.12	2983260
2022-02-08	39.98	41.77	38.51	41.73	9597566
2022-02-09	42.09	43.82	41.78	43.33	4081555
2022-02-10	42.73	44.46	42.47	42.58	3224639
2022-02-11	42.64	42.73	41.22	41.72	2249725
2022-02-14	41.82	42.23	40.74	40.96	1950972
2022-02-15	41.21	42.67	41.21	42.05	1654745
2022-02-16	41.73	42.59	41.66	42.29	1657015
2022-02-17	41.90	42.48	41.71	41.82	1299609
2022-02-18	41.60	42.75	41.50	42.01	1502277
2022-02-22	41.38	42.34	40.38	40.68	2272723
2022-02-23	41.31	41.77	40.53	40.58	1904650
2022-02-24	38.89	40.23	38.73	39.97	1604044
2022-02-25	39.87	40.96	39.83	40.84	1609429
2022-02-28	40.69	41.31	40.28	41.30	1808592
2022-03-01	41.14	41.44	39.80	40.02	1668463
2022-03-02	40.04	41.60	40.00	41.32	1771444
2022-03-03	41.24	41.84	40.80	41.39	1321435
2022-03-04	40.57	40.57	38.19	38.95	2793681
2022-03-07	38.40	38.81	36.11	36.61	3394507
2022-03-08	36.58	38.47	36.44	37.24	2542831
2022-03-09	38.31	39.49	37.93	39.08	1721514
2022-03-10	38.20	38.95	38.01	38.80	1800610
2022-03-11	39.25	39.56	38.39	38.51	1759558
2022-03-14	38.92	39.92	37.52	37.92	2140398
2022-03-15	37.96	38.57	37.64	38.04	1147738
2022-03-16	38.73	40.32	38.38	39.44	2000807
2022-03-17	38.96	39.73	38.72	39.10	1792586
2022-03-18	39.08	40.73	38.59	40.35	2463025
2022-03-21	40.56	40.87	39.17	39.44	2781190
2022-03-22	39.89	40.47	39.66	39.90	1553012
2022-03-23	39.52	39.59	37.78	37.78	2145023
2022-03-24	38.00	38.28	37.39	38.15	1719147
2022-03-25	38.12	38.63	37.72	38.61	1272850
2022-03-28	38.51	39.13	38.28	39.11	999703
2022-03-29	39.67	40.52	39.61	40.30	1567622
2022-03-30	40.00	40.44	39.84	39.96	1151825
2022-03-31	39.67	40.22	39.36	39.40	1244919
2022-04-01	39.60	39.85	38.37	38.76	1279559
2022-04-04	38.69	38.92	38.06	38.80	1127575
2022-04-05	38.17	38.73	36.76	36.82	2632032
2022-04-06	36.35	36.80	35.95	36.44	2074908
2022-04-07	36.21	37.30	35.78	36.99	1981770
2022-04-08	36.80	38.49	36.80	37.90	1578511
2022-04-11	37.77	39.14	37.63	38.22	1438007
2022-04-12	38.43	39.11	37.43	37.75	1044185
2022-04-13	37.53	38.43	37.53	38.20	867433
2022-04-14	38.05	38.71	37.97	38.20	1035727
2022-04-18	38.12	38.61	37.89	38.43	964834
2022-04-19	38.76	40.84	38.76	40.70	1976471
2022-04-20	40.80	41.79	40.69	41.24	2099368
2022-04-21	41.79	42.25	39.10	39.18	1626189
2022-04-22	38.88	39.13	37.62	37.86	1812775
2022-04-25	37.60	38.35	36.29	38.31	2252879
2022-04-26	37.51	38.05	36.30	36.49	2818473
2022-04-27	35.73	37.60	35.00	36.32	3432086
2022-04-28	36.00	37.49	35.21	37.06	1766570
2022-04-29	37.06	38.08	36.38	36.45	1789124
2022-05-02	36.32	37.13	35.98	36.65	1542799
2022-05-03	37.14	38.88	36.72	38.75	2324730
2022-05-04	38.58	41.17	38.29	41.06	3682394
2022-05-05	40.45	40.65	37.11	37.38	1782756
2022-05-06	37.39	39.40	36.75	38.35	2036027
2022-05-09	37.54	38.01	36.55	36.64	1658529
2022-05-10	37.04	37.49	35.65	37.15	1854980
2022-05-11	37.28	37.47	35.68	35.81	3203150
2022-05-12	35.50	35.52	34.31	35.43	2203510
2022-05-13	36.32	37.78	36.12	37.49	1479045
2022-05-16	37.08	37.30	36.36	36.61	1442074
2022-05-17	37.47	38.42	36.89	38.41	1132151
2022-05-18	37.50	37.84	35.55	35.75	1994812
2022-05-19	31.88	33.93	31.66	32.43	5416769
2022-05-20	32.75	32.92	31.12	32.34	2994409
2022-05-23	32.38	32.99	31.94	32.33	1643215
2022-05-24	31.60	31.84	30.42	31.62	2307321
2022-05-25	31.46	33.81	31.41	33.61	1668559
2022-05-26	34.15	35.75	34.15	35.33	1555602
2022-05-27	35.56	36.35	35.42	36.34	1201421
2022-05-31	36.40	36.40	34.74	35.02	2576976
2022-06-01	35.55	35.57	33.76	33.85	3128210
2022-06-02	33.27	36.32	33.04	36.14	2914108
2022-06-03	35.50	35.64	34.66	34.93	2037512
2022-06-06	35.64	35.84	34.53	35.30	1869094
2022-06-07	34.59	35.15	34.39	35.07	938053
2022-06-08	35.13	35.60	34.59	35.20	1067468
2022-06-09	34.78	35.31	34.54	34.98	1623104
2022-06-10	34.15	34.69	32.55	32.60	1980611
2022-06-13	31.35	31.48	30.50	30.86	1993840
2022-06-14	31.01	31.60	30.87	31.34	1436696
2022-06-15	31.96	32.78	31.61	32.20	1640185
2022-06-16	31.14	31.34	29.80	30.32	1519922
2022-06-17	30.60	31.22	30.15	30.79	2673777
2022-06-21	32.07	32.07	31.01	31.39	1346624
2022-06-22	30.87	31.94	30.76	31.53	1143463
2022-06-23	31.71	32.10	30.74	31.69	1009951
2022-06-24	31.96	32.98	31.90	32.80	2082392
2022-06-27	33.17	33.29	32.65	32.82	1054316
2022-06-28	32.97	33.55	32.06	32.09	718061
2022-06-29	31.83	31.92	30.86	31.44	1102281
2022-06-30	31.06	32.40	30.62	31.66	1886087
2022-07-01	31.55	32.65	31.17	31.99	1187396
2022-07-05	31.01	32.58	30.86	32.57	1146500
2022-07-06	32.39	32.97	31.29	32.09	788820
2022-07-07	32.21	32.94	32.21	32.69	849594
2022-07-08	32.72	32.98	32.19	32.43	677917
2022-07-11	32.19	32.55	31.78	31.86	551158
2022-07-12	31.94	33.23	31.94	32.31	994436
2022-07-13	31.59	32.37	31.55	32.24	587627
2022-07-14	31.41	31.66	30.75	31.41	1104636
2022-07-15	32.00	32.66	31.69	32.57	870697
2022-07-18	33.09	33.75	32.81	33.00	763147
2022-07-19	33.76	34.56	33.54	34.49	1049693
2022-07-20	34.45	35.46	34.04	35.28	1687181
2022-07-21	35.37	35.42	34.41	35.30	1000657
2022-07-22	35.21	35.31	34.29	34.61	1366145
2022-07-25	34.66	35.00	33.77	34.48	1494659
2022-07-26	34.18	34.30	32.86	33.11	1717459
2022-07-27	33.37	34.34	32.68	34.30	1531938
2022-07-28	36.50	37.78	36.11	36.96	3677714
2022-07-29	37.26	37.82	36.81	37.81	2428886
2022-08-01	37.46	37.86	36.75	37.71	1383311
2022-08-02	37.45	37.70	36.68	36.68	1183540
2022-08-03	37.21	37.70	36.90	37.55	748732
2022-08-04	37.78	37.95	37.01	37.11	1115270
2022-08-05	36.37	37.78	36.25	37.27	1079966
2022-08-08	37.50	38.60	37.50	38.22	1072048
2022-08-09	38.05	38.09	37.49	37.68	1046585
2022-08-10	38.81	39.21	38.51	38.87	1401138
2022-08-11	39.39	39.99	39.25	39.58	970905
2022-08-12	39.82	39.99	39.34	39.98	948487
2022-08-15	39.59	40.86	39.56	40.70	916636
2022-08-16	40.58	42.22	40.48	42.15	1222180
2022-08-17	41.62	42.05	41.19	41.71	938995
2022-08-18	41.64	42.47	41.51	42.26	908923
2022-08-19	41.60	41.74	40.64	41.20	1689679
2022-08-22	40.30	40.73	40.09	40.13	1065687
2022-08-23	40.50	41.16	40.36	40.72	902903
2022-08-24	40.67	41.37	40.62	40.86	859052
2022-08-25	41.10	41.76	40.96	41.40	754996
2022-08-26	41.58	41.58	39.86	39.99	867192
2022-08-29	39.43	40.03	39.12	39.70	682546
2022-08-30	39.97	39.97	38.73	38.90	811010
2022-08-31	39.13	39.25	38.13	38.57	1040590
2022-09-01	38.08	38.41	37.62	38.23	959467
2022-09-02	38.72	39.11	37.94	38.22	1003160
2022-09-06	38.08	38.31	36.79	37.79	1702853
2022-09-07	38.91	39.96	38.77	39.79	1650561
2022-09-08	39.11	40.02	38.76	39.86	1438940
2022-09-09	40.33	41.18	40.22	41.07	1240480
2022-09-12	41.39	43.02	41.39	42.71	2560293
2022-09-13	41.12	42.45	40.74	41.21	1747945
2022-09-14	41.39	41.48	40.29	41.09	2454613
2022-09-15	40.88	41.39	40.31	41.10	1704872
2022-09-16	40.54	41.36	40.19	40.71	6684443
2022-09-19	40.16	41.89	39.97	41.66	1694155
2022-09-20	41.13	41.42	40.37	40.92	1359210
2022-09-21	41.08	41.65	40.09	40.10	985413
2022-09-22	40.18	40.25	38.60	38.66	1332145
2022-09-23	37.90	38.13	36.70	37.54	1546873
2022-09-26	37.25	38.22	36.84	37.12	1546572
2022-09-27	37.76	38.07	36.40	37.10	1373583
2022-09-28	37.10	37.66	36.58	37.20	1875847
2022-09-29	36.92	37.00	35.60	35.85	2725935
2022-09-30	35.59	35.93	34.81	34.88	2375844
2022-10-03	35.53	36.46	35.10	36.11	1853970
2022-10-04	37.21	38.08	37.10	37.99	1912052
2022-10-05	36.50	37.26	35.50	36.99	2097996
2022-10-06	36.44	36.98	36.04	36.10	1479527
2022-10-07	35.70	35.85	35.00	35.80	2017027
2022-10-10	35.52	35.71	34.78	35.30	962836
2022-10-11	35.05	35.74	34.51	35.26	1724605
2022-10-12	35.18	35.57	34.43	35.41	1000958
2022-10-13	34.59	36.12	34.01	36.00	1141122
2022-10-14	36.29	36.68	35.56	35.89	683253
2022-10-17	36.64	36.82	35.74	36.00	1213833
2022-10-18	37.10	37.41	36.37	36.69	1118236
2022-10-19	35.98	36.33	34.54	34.83	2080885
2022-10-20	34.84	35.78	34.64	34.86	1681315
2022-10-21	34.79	36.05	34.66	35.90	1086910
2022-10-24	35.88	36.30	35.62	35.89	1198833
2022-10-25	35.84	37.14	35.56	37.12	1984800
2022-10-26	40.16	42.37	39.30	41.80	4824883
2022-10-27	42.54	42.67	41.36	41.65	2505205
2022-10-28	41.92	43.41	41.70	43.22	1960250
2022-10-31	42.75	43.20	42.24	43.00	1553762
2022-11-01	43.66	44.50	43.18	44.08	1613793
2022-11-02	43.48	44.96	43.07	43.49	2063898
2022-11-03	42.95	44.90	42.75	44.64	1909068
2022-11-04	45.09	46.08	44.68	45.35	1777142
2022-11-07	45.72	45.74	44.67	45.58	1106271
2022-11-08	45.68	45.78	45.16	45.43	1318469
2022-11-09	44.95	45.88	44.51	44.67	1404842
2022-11-10	47.28	47.93	46.44	47.16	1940379
2022-11-11	47.39	48.72	47.22	48.24	1873034
2022-11-14	47.83	48.56	47.00	47.91	1733246
2022-11-15	47.10	48.15	46.80	47.40	1956048
2022-11-16	46.97	47.28	46.24	46.77	1951493
2022-11-17	45.78	47.23	45.04	47.19	1397085
2022-11-18	47.73	47.90	47.12	47.55	878276
2022-11-21	47.20	47.20	46.56	46.79	1367368
2022-11-22	47.00	47.62	46.54	47.54	720081
2022-11-23	47.78	47.86	46.90	47.27	718271
2022-11-25	47.17	48.03	46.91	47.71	356130
2022-11-28	47.05	47.34	46.48	47.06	1505446
2022-11-29	47.29	47.29	45.92	46.00	1801337
2022-11-30	46.30	47.16	45.78	47.13	1402982
2022-12-01	47.14	47.72	46.64	47.31	806570
2022-12-02	46.68	47.69	46.41	47.65	850622
2022-12-05	47.16	47.16	46.50	46.80	986459
2022-12-06	47.61	47.61	45.93	46.46	1025246
2022-12-07	46.19	46.83	46.06	46.10	884435
2022-12-08	46.54	46.54	45.62	45.71	644677
2022-12-09	45.28	45.67	45.06	45.15	957699
2022-12-12	44.97	45.36	44.69	45.14	1092256
2022-12-13	46.34	46.71	45.20	46.37	1661948
2022-12-14	46.20	46.88	45.80	46.13	1183879
2022-12-15	45.55	45.81	44.61	45.01	1834354
2022-12-16	44.77	45.19	44.21	44.46	2541695
2022-12-19	44.42	44.59	43.17	43.18	973839
2022-12-20	43.12	43.28	41.25	41.28	2095287
2022-12-21	41.76	42.17	41.37	41.72	1814896
2022-12-22	41.43	41.65	40.69	41.26	1717507
2022-12-23	41.15	41.43	40.60	41.42	1089288
2022-12-27	41.45	41.59	40.68	41.01	793721
2022-12-28	41.07	41.20	39.84	40.29	1093171
2022-12-29	40.85	41.25	40.65	41.00	995371
2022-12-30	40.60	41.63	40.37	41.60	1027345
2023-01-03	41.73	42.05	40.88	41.12	1322335
2023-01-04	41.55	42.18	41.12	41.86	1542599
2023-01-05	41.45	42.63	41.00	42.33	1224732
2023-01-06	42.33	43.86	42.33	43.83	1271750
2023-01-09	44.09	44.40	43.10	43.25	1266591
2023-01-10	43.39	43.88	42.78	43.74	1583917
2023-01-11	43.89	44.35	43.61	44.32	901599
2023-01-12	44.63	45.89	44.34	45.52	1693264
2023-01-13	44.57	45.62	44.48	45.50	970386
2023-01-17	45.31	45.90	44.92	44.95	1181287
2023-01-18	45.22	45.47	44.23	44.35	1049521
2023-01-19	43.80	43.90	42.42	43.10	1293884
2023-01-20	42.85	43.29	42.27	43.19	1382054
2023-01-23	43.39	44.46	42.99	44.38	1451770
2023-01-24	44.08	44.85	43.51	44.46	626227
2023-01-25	44.00	44.47	43.78	44.20	969176
2023-01-26	44.69	44.69	43.73	44.08	1094511
2023-01-27	44.03	45.47	43.93	45.17	1920780
2023-01-30	44.77	45.87	44.77	45.12	1523171
2023-01-31	45.47	46.05	44.92	46.03	2548101
2023-02-01	45.86	46.87	45.18	46.72	2606976
2023-02-02	50.05	51.77	49.58	51.72	4859875
2023-02-03	51.16	51.38	50.53	51.31	1752889
2023-02-06	50.87	51.15	49.98	50.49	1604696
2023-02-07	50.33	50.33	49.29	50.21	1307867
2023-02-08	50.02	50.29	48.94	49.19	1345481
2023-02-09	49.63	49.75	47.77	47.82	1083845
2023-02-10	47.39	48.20	47.36	47.75	778656
2023-02-13	47.87	48.70	47.59	48.49	769154
2023-02-14	48.13	49.02	47.85	48.84	812951
2023-02-15	48.34	49.39	48.22	48.82	1193619
2023-02-16	47.96	48.43	47.61	47.79	1082916
2023-02-17	47.76	48.78	47.36	48.47	1182508
2023-02-21	48.16	48.20	47.37	47.40	901013
2023-02-22	47.51	48.21	47.36	47.40	601511
2023-02-23	47.72	48.08	46.88	47.56	519993
2023-02-24	46.91	47.01	46.37	46.78	928210
2023-02-27	47.34	47.97	47.15	47.25	1691205
2023-02-28	47.21	47.89	46.97	47.55	1730778
2023-03-01	47.77	48.24	47.29	47.33	1294979
2023-03-02	46.75	46.94	46.37	46.93	914142
2023-03-03	47.40	47.66	46.88	47.53	938587
2023-03-06	47.42	47.54	45.86	45.94	1926081
2023-03-07	45.95	46.55	45.36	45.63	2305398
2023-03-08	45.69	45.69	42.88	43.48	3102465
2023-03-09	43.25	43.45	41.15	41.31	2798927
2023-03-10	41.10	41.21	39.32	39.76	4264611
2023-03-13	38.25	39.19	36.67	38.67	4939974
2023-03-14	39.23	40.13	38.85	39.37	2370862
2023-03-15	38.51	39.38	38.26	39.25	3051271
2023-03-16	38.74	39.41	38.41	38.59	2630940
2023-03-17	38.00	38.21	36.34	37.26	3603727
2023-03-20	37.53	38.21	37.31	37.55	2060736
2023-03-21	39.15	40.07	38.85	39.04	2209035
2023-03-22	38.86	39.04	37.78	37.88	2114995
2023-03-23	37.81	38.25	36.01	36.30	2525168
2023-03-24	36.00	36.20	35.15	35.77	2918967
2023-03-27	36.43	36.78	35.85	36.49	1517439
2023-03-28	36.51	36.90	36.30	36.45	962216
2023-03-29	36.80	36.89	36.24	36.47	1344976
2023-03-30	36.99	37.40	36.82	37.15	1630249
2023-03-31	37.59	38.07	37.49	37.97	1282081
2023-04-03	38.00	38.85	38.00	38.54	2418756
2023-04-04	38.58	38.63	36.67	36.98	1620207
2023-04-05	36.59	37.22	36.31	37.20	1601780
2023-04-06	37.13	37.15	36.34	36.50	1238707
2023-04-10	36.45	37.82	36.44	37.56	1902808
2023-04-11	37.92	38.04	37.10	37.86	1663461
2023-04-12	38.38	38.56	37.31	37.36	1187048
2023-04-13	36.26	36.77	35.60	36.71	4674500
2023-04-14	36.81	37.36	36.18	37.10	3283802
2023-04-17	36.88	37.44	36.46	37.44	1090684
2023-04-18	37.87	37.91	37.28	37.85	1090405
2023-04-19	37.50	37.80	37.18	37.68	901576
2023-04-20	37.20	37.68	37.01	37.25	955259
2023-04-21	37.50	37.76	37.04	37.60	1370939
2023-04-24	37.78	38.26	37.64	38.07	1582416
2023-04-25	37.89	38.07	37.30	37.35	1711407
2023-04-26	37.25	37.90	36.73	36.90	2718811
2023-04-27	38.18	38.24	33.80	36.76	4495299
2023-04-28	36.63	37.57	36.63	37.10	2075617
2023-05-01	37.22	37.43	36.59	36.83	1605501
2023-05-02	36.66	36.73	35.75	36.42	1850824
2023-05-03	36.23	36.57	35.47	35.58	1891795
2023-05-04	35.55	35.55	34.16	34.24	1986342
2023-05-05	34.93	35.47	34.51	35.44	1786034
2023-05-08	35.59	36.07	35.20	35.65	1498123
2023-05-09	35.40	35.54	35.17	35.41	950634
2023-05-10	36.07	36.22	33.83	34.18	2104906
2023-05-11	34.08	34.52	33.93	34.40	1780860
2023-05-12	34.22	34.47	33.43	33.67	1731254
2023-05-15	33.33	33.34	32.32	33.02	3469470
2023-05-16	32.79	33.03	31.63	31.70	3187054
2023-05-17	31.97	33.16	31.97	32.93	2213891
2023-05-18	32.90	33.72	32.75	33.48	1863042
2023-05-19	33.58	33.62	32.49	32.49	1469427
2023-05-22	32.56	32.75	32.22	32.50	1315213
2023-05-23	32.45	33.23	32.41	32.81	1337439
2023-05-24	32.57	32.65	32.02	32.33	1152049
2023-05-25	32.08	32.91	32.05	32.80	1185726
2023-05-26	32.92	33.25	32.80	32.97	836252
2023-05-30	33.24	33.37	31.92	32.02	1964039
2023-05-31	31.70	31.99	30.85	31.11	2582964
2023-06-01	31.20	31.61	30.91	31.17	1507114
2023-06-02	31.70	33.01	31.62	32.87	2532040
2023-06-05	32.84	32.59	32.04	32.87	1307440
2023-06-06	32.59	34.13	32.42	34.11	2609231
2023-06-07	34.44	35.33	34.10	35.33	2352914
2023-06-08	35.38	35.54	34.77	34.84	1569815
2023-06-09	34.83	35.06	33.61	33.73	2291405
2023-06-12	33.63	33.93	33.16	33.29	1990536
2023-06-13	33.58	34.99	33.44	34.95	2574054
2023-06-14	35.05	35.36	33.99	34.30	1401346
2023-06-15	33.98	34.68	33.96	34.58	1101188
2023-06-16	34.75	34.78	33.91	34.35	2665714
2023-06-20	34.12	34.29	33.82	33.97	1690431
2023-06-21	33.57	34.31	33.45	34.11	1139596
2023-06-22	33.98	34.09	33.57	33.69	801639
2023-06-23	33.25	33.48	33.02	33.41	1468940
2023-06-26	33.60	33.99	33.46	33.81	1165938
2023-06-27	33.83	34.21	33.47	34.13	1174252
2023-06-28	33.95	34.38	33.65	34.25	1004402
2023-06-29	34.48	35.14	34.45	34.87	1061298
2023-06-30	35.23	35.48	34.96	35.21	1194249
2023-07-03	35.41	36.49	35.41	36.35	1259647
2023-07-05	36.07	36.22	35.51	35.93	1370648
2023-07-06	35.50	35.72	34.49	34.74	1231002
2023-07-07	34.71	35.41	34.59	34.80	1476601
2023-07-10	34.58	35.61	34.50	35.44	1438269
2023-07-11	35.73	36.36	35.39	35.96	1445347
2023-07-12	36.40	36.67	35.70	35.87	1499340
2023-07-13	35.64	36.09	35.03	36.06	2076838
2023-07-14	35.90	36.08	35.49	35.99	1824207
2023-07-17	35.82	35.95	35.19	35.29	1694465
2023-07-18	35.30	36.30	35.21	35.90	2012416
2023-07-19	35.87	36.81	35.60	36.74	1691812
2023-07-20	36.50	36.85	36.01	36.60	1418964
2023-07-21	38.09	38.60	36.83	37.29	3080655
2023-07-24	37.39	37.99	37.24	37.30	1802823
2023-07-25	37.06	37.59	36.56	37.29	1676830
2023-07-26	37.17	37.74	37.04	37.67	2332752
2023-07-27	38.60	40.29	37.34	37.70	5242101
2023-07-28	38.39	39.13	38.08	38.72	2340390
2023-07-31	38.68	38.79	37.95	38.61	1651272
2023-08-01	38.36	38.71	38.18	38.52	1284231
2023-08-02	38.05	38.13	37.54	37.97	1067317
2023-08-03	37.86	38.13	37.22	37.59	1067969
2023-08-04	37.70	37.83	37.11	37.55	1001872
2023-08-07	37.29	37.29	35.39	35.59	2250545
2023-08-08	35.11	35.72	34.72	35.53	1775201
2023-08-09	35.33	35.85	35.15	35.35	890725
2023-08-10	35.39	35.57	34.97	35.49	1383170
2023-08-11	35.06	35.20	34.15	34.27	1372367
2023-08-14	34.04	34.86	33.94	34.76	1170094
2023-08-15	34.45	34.45	33.44	33.51	1038522
2023-08-16	33.19	33.57	32.88	33.06	1247953
2023-08-17	33.20	33.34	32.63	32.74	955579
2023-08-18	32.50	33.64	32.33	33.62	1275096
2023-08-21	33.70	33.92	33.21	33.37	968492
2023-08-22	33.52	33.56	32.69	32.90	777510
2023-08-23	32.69	33.62	32.60	33.58	979206
2023-08-24	33.39	33.97	33.17	33.19	783123
2023-08-25	33.36	33.74	33.19	33.54	662405
2023-08-28	33.74	34.08	33.51	33.60	683642
2023-08-29	33.62	34.14	33.45	34.01	633580
2023-08-30	33.83	34.06	33.61	33.70	789097
2023-08-31	33.90	34.08	33.68	33.75	996914
2023-09-01	33.93	34.23	33.78	34.21	743350
2023-09-05	33.91	33.91	33.34	33.52	1062193
2023-09-06	34.07	35.16	34.07	34.58	1582048
2023-09-07	34.20	34.23	33.51	33.51	1657396
2023-09-08	33.58	33.72	33.14	33.37	795717
2023-09-11	33.20	33.26	31.77	32.56	1842895
2023-09-12	32.63	33.54	32.59	33.47	1070529
2023-09-13	33.46	33.72	33.39	33.65	1135665
2023-09-14	33.94	34.71	33.94	34.38	1194479
2023-09-15	33.47	34.13	33.20	33.36	3084409
2023-09-18	33.16	33.24	32.70	32.81	1404169
2023-09-19	32.93	33.13	32.69	32.83	1377921
2023-09-20	33.07	33.28	32.83	32.86	908521
2023-09-21	32.69	33.02	32.48	32.67	873598
2023-09-22	32.89	33.06	32.59	32.60	709205
2023-09-25	32.44	33.35	32.36	32.99	861126
2023-09-26	32.57	33.08	32.16	32.19	949252
2023-09-27	32.31	32.69	32.23	32.41	870773
2023-09-28	32.28	33.22	32.26	32.94	849429
2023-09-29	33.23	33.55	33.00	33.06	888086
2023-10-02	33.03	33.30	32.21	32.30	926551
2023-10-03	32.01	32.45	31.53	31.68	1032965
2023-10-04	32.00	32.07	30.90	31.53	2758841
2023-10-05	31.29	31.56	29.98	30.03	1713624
2023-10-06	29.48	30.73	29.46	30.25	2390349
2023-10-09	29.99	30.55	29.69	30.39	1026769
2023-10-10	30.39	31.08	30.29	30.82	1162359
2023-10-11	31.02	31.38	30.70	30.86	1374714
2023-10-12	30.84	30.97	29.57	29.91	1345470
2023-10-13	29.92	30.15	29.65	29.82	1189783
2023-10-16	30.04	30.61	29.94	30.30	1105088
2023-10-17	30.00	31.20	29.90	30.75	1326253
2023-10-18	30.29	30.39	29.95	30.00	896023
2023-10-19	29.86	30.39	29.67	29.79	1289999
2023-10-20	29.75	30.23	29.69	30.10	1277939
2023-10-23	29.86	30.26	29.74	29.79	1339419
2023-10-24	29.85	30.04	29.22	29.23	1339448
2023-10-25	29.12	29.27	28.74	28.82	2024986
2023-10-26	28.59	28.73	25.43	26.96	5225114
2023-10-27	27.01	27.32	26.11	26.17	2054283
2023-10-30	26.53	26.65	25.45	25.88	2143397
2023-10-31	26.00	27.11	25.90	26.85	2519507
2023-11-01	26.95	27.52	26.74	27.30	1840784
2023-11-02	27.67	28.01	27.33	27.85	1240429
2023-11-03	28.14	29.13	28.13	28.92	1399141
2023-11-06	29.02	29.18	27.65	27.77	1833963
2023-11-07	27.63	27.78	27.32	27.50	894385
2023-11-08	27.50	27.77	27.46	27.62	785559
2023-11-09	27.74	27.77	26.68	26.78	1016685
2023-11-10	26.74	26.85	26.35	26.64	1025248
2023-11-13	26.59	27.29	26.40	27.04	1196630
2023-11-14	27.96	29.06	27.96	28.77	2151882
2023-11-15	28.90	30.13	28.90	30.00	1803560
2023-11-16	29.87	30.01	29.34	29.65	1283588
2023-11-17	30.05	30.58	29.99	30.00	1426756
2023-11-20	29.95	30.30	29.81	30.19	1219072
2023-11-21	29.94	30.21	29.74	29.87	1200613
2023-11-22	30.12	30.51	29.90	30.18	1144695
2023-11-24	30.21	30.71	30.16	30.50	607253
2023-11-27	30.19	30.40	29.96	30.23	1256380
2023-11-28	30.09	30.10	29.74	30.00	1883243
2023-11-29	30.35	30.79	29.99	30.00	1214099
2023-11-30	30.28	30.36	29.67	29.99	1154253
2023-12-01	29.96	31.45	29.75	31.33	3994625
2023-12-04	31.27	32.34	31.26	31.90	1405619
2023-12-05	31.60	31.87	30.48	30.71	1761368
2023-12-06	31.16	31.94	31.15	31.28	949316
2023-12-07	31.32	32.52	31.31	32.33	1549144
2023-12-08	32.25	32.73	32.10	32.10	1098958
2023-12-11	32.12	32.46	31.91	32.37	872898
2023-12-12	32.17	32.52	31.75	32.28	1232173
2023-12-13	32.20	33.45	31.20	33.29	1631130
2023-12-14	34.00	36.26	33.98	35.64	2682480
2023-12-15	35.82	36.10	35.28	35.47	3128384
2023-12-18	35.58	35.58	34.45	34.46	1314114
2023-12-19	34.67	35.27	34.63	35.23	960692
2023-12-20	34.96	35.63	34.59	34.60	1009852
2023-12-21	34.95	36.01	34.76	35.89	927683
2023-12-22	35.82	36.31	35.71	35.91	668167
2023-12-26	36.04	36.71	35.96	36.63	803584
2023-12-27	36.68	37.40	36.68	37.14	1212569
2023-12-28	37.02	37.28	36.77	37.25	953962
2023-12-29	37.08	37.46	36.74	36.84	968082
2024-01-02	36.50	36.96	35.94	36.29	1655189
2024-01-03	35.67	35.67	34.45	34.69	1191780
2024-01-04	34.57	34.65	34.16	34.36	1319771
2024-01-05	34.17	35.60	34.17	35.26	2200064
2024-01-08	35.17	35.44	34.72	35.19	1036227
2024-01-09	34.72	34.80	33.92	34.22	1138386
2024-01-10	34.23	34.65	33.86	34.58	715150
2024-01-11	34.57	35.05	34.00	34.19	803799
2024-01-12	35.32	35.45	34.04	34.10	1331274
2024-01-16	33.65	34.06	33.25	34.04	1154274
2024-01-17	33.34	34.01	33.11	33.62	1399006
2024-01-18	33.93	34.13	33.35	33.84	889049
2024-01-19	33.78	34.35	33.50	34.18	1248091
2024-01-22	34.37	34.70	33.63	33.79	1512125
2024-01-23	34.36	34.49	33.66	33.90	940593
2024-01-24	34.21	34.22	33.06	33.25	1029740
2024-01-25	33.45	33.63	33.01	33.62	1047253
2024-01-26	33.79	34.17	33.55	33.65	886652
2024-01-29	33.58	34.51	33.48	34.44	1211203
2024-01-30	34.11	34.27	33.21	33.22	1532043
2024-01-31	33.43	33.75	32.36	32.45	1503775
2024-02-01	32.81	33.55	32.63	33.38	1272291
2024-02-02	32.96	34.60	32.56	34.19	1361749
2024-02-05	33.62	34.18	33.37	33.88	1987184
2024-02-06	33.92	34.76	33.82	34.16	1786275
2024-02-07	34.42	34.63	33.63	34.54	2566408
2024-02-08	34.80	36.54	33.17	34.91	3920144
2024-02-09	35.04	37.21	34.84	36.85	2239676
2024-02-12	36.73	38.12	36.60	38.02	2450562
2024-02-13	36.83	37.28	36.10	36.79	1994731
2024-02-14	37.11	37.23	36.41	36.87	1515387
2024-02-15	37.34	37.87	37.16	37.75	1267964
2024-02-16	37.43	37.95	37.04	37.85	1544846
2024-02-20	37.35	37.71	37.11	37.57	2010427
2024-02-21	37.60	37.85	37.11	37.55	1145873
2024-02-22	37.61	38.05	37.24	37.47	1079523
2024-02-23	37.33	37.53	36.74	36.75	1204673
2024-02-26	36.65	37.28	36.33	36.74	1138440
2024-02-27	37.01	37.08	36.08	36.18	1580656
2024-02-28	35.98	36.71	35.82	36.40	965968
2024-02-29	36.70	37.28	36.06	36.10	1693873
2024-03-01	36.19	36.35	35.09	36.34	2808612
2024-03-04	36.34	37.09	36.34	36.67	1182671
2024-03-05	36.88	40.22	36.83	39.32	3185867
2024-03-06	39.06	39.48	38.30	38.60	1841938
2024-03-07	38.68	39.21	38.40	39.08	1461604
2024-03-08	39.45	39.96	38.35	38.47	1593493
2024-03-11	38.32	39.46	38.30	39.02	1961672
2024-03-12	39.83	40.85	39.61	40.05	2551623
2024-03-13	39.72	40.47	39.61	39.98	1931960
2024-03-14	40.32	41.33	39.88	40.51	2049733
2024-03-15	40.50	41.96	40.44	41.00	3960862
2024-03-18	40.74	41.37	40.33	40.73	2191796
2024-03-19	40.62	41.63	40.62	41.45	1193555
2024-03-20	41.38	42.73	41.38	42.57	1837828
2024-03-21	42.76	44.00	42.76	43.94	1820891
2024-03-22	43.90	44.14	43.25	43.51	1432299
2024-03-25	43.47	43.94	43.39	43.39	1992494
2024-03-26	43.49	43.65	42.54	42.75	1539175
2024-03-27	43.02	43.68	42.95	43.66	1456272
2024-03-28	43.65	44.16	43.61	43.74	889351
2024-04-01	43.78	43.78	43.10	43.55	892650
2024-04-02	42.97	43.19	42.46	43.09	1028525
2024-04-03	43.60	43.89	42.62	42.84	1374761
2024-04-04	43.36	43.54	42.11	42.15	1331438
2024-04-05	42.22	42.88	39.35	42.09	3206151
2024-04-08	42.98	43.63	42.65	43.18	1794665
2024-04-09	43.11	43.18	42.37	42.88	1752069
2024-04-10	41.90	42.49	41.23	41.34	1839856
2024-04-11	41.88	41.88	39.71	40.60	2543491
2024-04-12	40.24	40.51	39.53	39.71	1966617
2024-04-15	40.02	40.50	39.02	39.10	1239223
2024-04-16	39.68	39.68	38.47	38.81	1775808
2024-04-17	39.07	39.07	37.77	37.94	2858582
2024-04-18	37.96	38.30	37.36	37.83	1778487
2024-04-19	37.66	38.35	37.31	38.04	1315176
2024-04-22	38.28	39.23	38.06	38.99	1657852
2024-04-23	39.33	40.14	38.80	39.74	2139790
2024-04-24	39.73	39.84	39.05	39.44	1917249
2024-04-25	38.35	38.56	32.21	33.23	10619385
2024-04-26	33.65	35.11	33.23	34.75	3444400
2024-04-29	34.82	35.50	34.49	35.24	2488973
2024-04-30	34.77	34.89	34.32	34.39	1918748
2024-05-01	34.31	35.15	34.01	34.38	1404375
2024-05-02	34.92	35.18	34.30	35.03	1150628
2024-05-03	35.63	35.90	34.97	35.05	1439257
2024-05-06	35.46	35.74	35.12	35.61	1508199
2024-05-07	35.72	36.16	35.53	35.70	1692989
2024-05-08	35.25	36.39	35.20	35.49	2722525
2024-05-09	33.79	34.34	32.75	34.11	3929893
2024-05-10	34.30	35.09	33.89	34.69	2854165
2024-05-13	35.03	35.48	34.71	35.18	1741647
2024-05-14	35.68	36.37	35.54	36.08	1613491
2024-05-15	36.37	36.72	36.12	36.24	1110481
2024-05-16	36.16	36.18	35.39	35.41	916004
2024-05-17	35.36	35.63	35.19	35.39	884162
2024-05-20	35.50	35.65	35.07	35.12	1227448
2024-05-21	35.08	35.40	34.88	34.95	998727
2024-05-22	34.99	35.62	34.99	35.62	1123652
2024-05-23	35.83	35.83	34.97	35.16	937585
2024-05-24	35.41	35.42	35.04	35.21	779849
2024-05-28	35.17	35.33	34.66	34.78	1002483
2024-05-29	34.21	34.61	33.85	34.02	1153973
2024-05-30	34.18	35.21	34.18	35.15	994103
2024-05-31	35.15	35.93	35.10	35.88	1384948
2024-06-03	35.98	36.97	35.86	36.94	1536266
2024-06-04	35.05	36.21	34.50	34.82	2076969
2024-06-05	35.04	35.42	34.84	35.34	1636162
2024-06-06	35.00	35.17	33.93	34.38	1592000
2024-06-07	34.04	34.63	34.00	34.37	1101194
2024-06-10	33.92	34.60	33.58	34.18	1223949
2024-06-11	33.70	33.90	32.83	33.72	1713860
2024-06-12	34.43	34.61	33.25	33.59	1600027
2024-06-13	33.45	33.50	32.94	33.15	1448767
2024-06-14	32.50	32.78	31.96	32.52	1462017
2024-06-17	32.59	33.56	32.46	33.55	1795194
2024-06-18	33.46	34.07	33.46	34.01	1493345
2024-06-20	33.35	33.70	33.17	33.25	2317073
2024-06-21	33.06	33.71	32.91	33.67	2696532
2024-06-24	33.84	34.34	33.66	34.02	1125210
2024-06-25	33.86	33.94	32.96	33.17	1306831
2024-06-26	33.21	33.78	33.09	33.63	827609
2024-06-27	33.49	33.49	33.01	33.40	1053373
2024-06-28	33.65	33.81	33.08	33.54	1646887
2024-07-01	33.67	33.71	32.28	32.35	1312688
2024-07-02	32.43	32.45	31.65	31.97	1526451
2024-07-03	32.15	32.69	31.96	32.43	1026124
2024-07-05	32.26	32.57	31.67	31.88	2096409
2024-07-08	32.08	32.31	31.73	31.83	1371068
2024-07-09	31.71	32.33	31.67	31.83	999315
2024-07-10	32.03	32.54	31.89	32.26	1426277
2024-07-11	33.00	34.06	32.97	34.02	1931657
2024-07-12	34.27	34.94	34.12	34.38	1430139
2024-07-15	34.38	35.45	34.33	35.19	1551692
2024-07-16	35.00	36.49	34.73	36.33	1719808
2024-07-17	35.89	36.50	35.64	36.17	1527630
2024-07-18	36.16	37.55	35.69	35.91	1257639
2024-07-19	35.63	35.81	34.33	34.62	1306761
2024-07-22	34.89	35.47	34.21	35.33	1219229
2024-07-23	34.00	34.92	33.41	34.64	2141643
2024-07-24	34.45	35.00	33.74	33.87	2543070
2024-07-25	37.16	37.67	34.92	36.39	5304923
2024-07-26	36.75	37.33	35.25	36.83	4303039
2024-07-29	36.62	37.90	36.30	37.80	2417611
2024-07-30	37.94	38.80	37.69	38.37	2109011
2024-07-31	38.38	38.50	37.45	37.50	2470537
2024-08-01	37.51	37.94	36.02	36.50	1529649
2024-08-02	35.66	36.00	34.61	35.79	1607196
2024-08-05	33.88	36.33	33.50	35.76	2423227
2024-08-06	35.90	36.42	35.31	35.76	1332010
2024-08-07	36.25	36.58	35.13	35.17	1718730
2024-08-08	35.56	36.73	35.56	36.07	1272445
2024-08-09	36.09	36.14	35.22	35.41	1938530
2024-08-12	35.25	35.55	34.73	34.86	1371728
2024-08-13	35.00	36.39	34.68	36.26	1747795
2024-08-14	36.45	36.62	35.70	35.98	1010146
2024-08-15	37.05	37.57	36.57	36.86	1113426
2024-08-16	36.72	37.20	36.38	36.51	1107747
2024-08-19	36.54	36.91	36.38	36.80	1295810
2024-08-20	36.81	37.03	36.26	36.53	1120124
2024-08-21	36.92	37.06	36.57	36.87	1359855
2024-08-22	37.17	37.35	36.17	36.27	1484263
2024-08-23	36.58	38.47	36.54	38.13	1497003
2024-08-26	38.46	38.63	38.05	38.10	940476
2024-08-27	37.94	38.38	37.77	38.31	974444
2024-08-28	37.64	38.10	37.58	37.79	1728383
2024-08-29	37.98	38.32	37.47	37.54	1135334
2024-08-30	37.85	37.97	37.17	37.44	1260095
2024-09-03	37.14	37.89	36.90	37.27	1076845
2024-09-04	37.09	37.95	36.99	37.52	982851
2024-09-05	37.74	37.96	37.12	37.43	1857435
2024-09-06	37.14	37.54	36.33	36.47	2424741
2024-09-09	36.49	37.14	36.20	36.40	1187145
2024-09-10	36.32	36.50	34.60	34.87	1827888
2024-09-11	34.66	35.12	34.28	35.08	1186209
2024-09-12	35.08	35.64	34.71	35.47	1335623
2024-09-13	36.02	37.99	36.02	37.57	2176688
2024-09-16	37.68	38.28	37.21	37.96	1461631
2024-09-17	38.38	39.51	38.26	38.84	1322734
2024-09-18	38.96	39.87	38.22	38.36	1936766
2024-09-19	39.25	39.93	38.67	39.53	1978167
2024-09-20	39.80	39.80	38.58	38.58	6583862
2024-09-23	38.70	39.46	38.36	38.69	2150957
2024-09-24	38.89	38.92	38.18	38.49	1843318
2024-09-25	38.28	38.62	37.83	38.18	2435214
2024-09-26	38.58	39.13	38.15	38.25	1597410
2024-09-27	39.06	39.87	38.65	39.37	1210622
2024-09-30	39.05	39.25	38.39	38.53	1191336
2024-10-01	38.35	38.43	37.60	38.02	2346298
2024-10-02	36.27	37.12	36.18	36.46	3145651
2024-10-03	36.03	36.42	34.89	35.19	2665523
2024-10-04	36.45	36.54	34.72	34.78	2034977
2024-10-07	34.48	34.48	33.16	33.81	2340083
2024-10-08	33.48	34.32	33.47	34.07	1391670
2024-10-09	34.15	34.17	33.50	33.96	1100202
2024-10-10	33.77	34.07	33.54	33.76	1386008
2024-10-11	33.82	34.83	33.76	34.78	1082905
2024-10-14	34.64	35.54	34.19	35.46	1295037
2024-10-15	35.34	36.39	35.19	35.24	1872890
2024-10-16	35.53	36.60	35.53	36.51	1508289
2024-10-17	36.49	36.72	36.03	36.65	1683288
2024-10-18	36.84	36.94	36.21	36.23	1229771
2024-10-21	36.12	36.34	35.45	35.49	906916
2024-10-22	35.02	35.25	34.28	34.53	1970768
2024-10-23	34.26	34.55	33.66	34.13	2109352
2024-10-24	34.76	35.12	31.44	31.67	3939824
2024-10-25	32.09	32.86	31.79	31.85	2822302
2024-10-28	32.04	33.33	32.04	32.86	2259022
2024-10-29	32.09	33.36	32.04	32.63	1814865
2024-10-30	32.44	32.82	32.01	32.22	1440643
2024-10-31	32.19	32.61	31.93	31.95	1315861
2024-11-01	31.97	32.08	31.60	31.87	1910664
2024-11-04	31.84	32.48	31.74	31.82	1254511
2024-11-05	31.46	32.22	31.32	32.17	1476163
2024-11-06	33.60	34.21	32.91	33.35	2166113
2024-11-07	33.33	33.50	32.92	33.22	1443940
2024-11-08	33.19	33.34	32.60	32.92	1268062
2024-11-11	33.34	33.63	32.96	33.06	1105070
2024-11-12	32.87	32.87	31.56	31.82	1287833
2024-11-13	31.91	32.84	31.89	31.92	1377670
2024-11-14	32.14	33.00	32.06	32.65	1465748
2024-11-15	32.73	32.99	32.28	32.90	1290178
2024-11-18	32.79	33.53	32.65	32.97	1084891
2024-11-19	32.53	32.86	32.26	32.72	1139659
2024-11-20	32.59	32.77	32.04	32.49	1003294
2024-11-21	32.52	32.99	32.31	32.83	856954
2024-11-22	32.94	33.98	32.88	33.55	1585977
2024-11-25	34.02	35.21	33.79	34.50	1420047
2024-11-26	34.14	34.23	33.23	33.46	1261006
2024-11-27	33.62	34.09	33.62	33.74	1169279
2024-11-29	33.92	34.10	33.50	33.63	616268
2024-12-02	33.71	34.37	33.38	34.03	1053499
2024-12-03	34.00	34.11	33.57	33.82	890149
2024-12-04	33.41	33.73	33.08	33.27	1359987
2024-12-05	33.44	33.60	32.74	32.86	1322937
2024-12-06	33.31	33.80	32.91	33.03	1043998
2024-12-09	33.32	34.09	33.30	33.38	1149784
2024-12-10	33.55	33.62	32.91	33.20	1027783
2024-12-11	33.49	33.58	32.99	33.28	1406061
2024-12-12	33.36	33.59	33.03	33.03	1056687
2024-12-13	33.00	33.02	32.30	32.59	1424061
2024-12-16	32.32	32.46	31.75	32.00	1264441
2024-12-17	31.86	32.17	31.53	31.56	1026631
2024-12-18	31.65	32.38	30.33	30.48	1263700
2024-12-19	30.73	31.24	29.74	30.17	1915359
2024-12-20	30.22	31.15	30.19	30.75	5391607
2024-12-23	30.63	31.01	30.24	30.70	1272793
2024-12-24	30.73	30.86	30.37	30.83	399698
2024-12-26	30.65	30.91	30.52	30.79	592868
2024-12-27	30.54	30.89	30.05	30.28	742055
2024-12-30	30.00	30.10	29.46	29.69	1106107
2024-12-31	29.82	30.37	29.75	30.13	1101160
2025-01-02	30.24	30.37	29.39	29.43	1362149
2025-01-03	29.53	30.09	28.97	30.01	1046740
2025-01-06	30.40	31.03	29.99	30.02	1205403
2025-01-07	30.18	30.23	29.29	29.46	1357921
2025-01-08	29.23	29.23	28.51	28.89	2651521
2025-01-10	28.36	28.71	27.69	27.80	1492714
2025-01-13	27.76	28.28	27.37	28.23	1220642
2025-01-14	28.48	28.94	28.32	28.87	2102126
2025-01-15	29.65	29.90	29.31	29.50	2439442
2025-01-16	29.30	29.75	29.06	29.64	1675907
2025-01-17	29.94	29.98	29.01	29.04	1472492
2025-01-21	28.69	29.32	28.69	28.84	1491324
2025-01-22	28.66	28.82	28.17	28.26	1572638
2025-01-23	28.00	28.78	27.46	28.73	2497428
2025-01-24	28.56	28.69	28.19	28.39	1770627
2025-01-27	28.69	28.72	28.10	28.42	2245615
2025-01-28	28.23	28.33	27.26	27.46	2862099
2025-01-29	27.38	27.77	27.18	27.51	2370677
2025-01-30	27.71	28.04	27.48	27.61	2292644
2025-01-31	27.36	27.82	27.01	27.06	2956616
2025-02-03	26.61	26.77	25.60	26.47	5436379
2025-02-04	26.34	27.12	26.20	26.82	3482272
2025-02-05	27.20	27.51	25.25	26.40	6357306
2025-02-06	26.97	27.60	26.59	26.72	3586609
2025-02-07	26.65	27.29	26.37	26.82	2928780
2025-02-10	27.03	27.08	25.77	25.77	3318991
2025-02-11	25.51	26.35	25.50	26.23	2286157
2025-02-12	25.93	26.22	25.76	26.11	1646028
2025-02-13	26.41	26.56	25.69	25.89	1732211
2025-02-14	26.15	26.38	25.64	25.75	1784535
2025-02-18	25.84	26.45	25.70	26.30	1875794
2025-02-19	25.97	26.86	25.85	26.77	1816501
2025-02-20	26.78	27.21	26.66	26.94	1695205
2025-02-21	27.08	27.08	26.11	26.42	1760293
2025-02-24	26.43	26.74	26.16	26.48	1598594
2025-02-25	26.54	26.88	26.38	26.56	2236340
2025-02-26	26.73	26.88	26.05	26.34	1580637
2025-02-27	26.27	26.98	26.20	26.21	2364310
2025-02-28	26.18	26.38	25.45	25.76	2274067
2025-03-03	25.98	26.25	24.70	24.91	2657386
2025-03-04	24.56	24.63	23.86	24.13	2920073
2025-03-05	24.31	25.18	23.82	25.12	2499636
2025-03-06	25.07	25.57	24.60	25.46	3207690
2025-03-07	25.32	26.20	25.22	26.09	2110190
2025-03-10	25.70	27.99	25.70	27.14	5463081
2025-03-11	27.04	27.19	25.37	25.96	3240823
2025-03-12	25.74	25.91	24.19	24.48	2902713
2025-03-13	24.46	24.81	23.81	24.20	2116564
2025-03-14	24.40	24.68	24.11	24.56	2123758
2025-03-17	24.70	25.85	24.68	25.69	2514609
2025-03-18	25.60	25.69	25.17	25.21	1749417
2025-03-19	25.23	25.97	25.17	25.35	1542099
2025-03-20	25.25	25.61	24.87	25.24	1737867
2025-03-21	24.89	24.97	24.37	24.71	10135354
2025-03-24	25.06	25.80	25.06	25.63	2305890
2025-03-25	25.61	25.70	25.02	25.58	1741642
2025-03-26	25.65	26.31	25.61	25.96	1566739
2025-03-27	25.78	26.31	25.49	25.94	1449529
2025-03-28	25.71	25.95	24.99	25.14	1844548
2025-03-31	24.95	25.51	24.75	25.25	1728221
2025-04-01	25.32	25.44	24.64	25.06	2079013
2025-04-02	24.75	25.67	24.75	25.58	1550142
2025-04-03	24.92	25.00	22.86	23.01	2891491
2025-04-04	22.20	23.15	21.15	22.98	3947736
2025-04-07	22.27	23.53	21.62	22.78	3877214
2025-04-08	23.04	24.38	20.45	20.82	3542791
2025-04-09	20.95	24.09	20.55	23.68	4200778
2025-04-10	23.32	23.32	20.55	21.49	5123245
2025-04-11	21.62	22.58	21.10	22.54	3743702
2025-04-14	22.68	22.84	21.92	22.58	1897097
2025-04-15	22.33	22.76	21.56	21.61	2021354
2025-04-16	21.50	22.50	21.50	21.85	1682404
2025-04-17	21.90	22.70	21.90	22.51	2300184
2025-04-21	22.12	22.25	21.53	22.04	1656671
2025-04-22	22.39	22.83	22.25	22.73	1435040
2025-04-23	23.72	24.33	23.03	23.09	1897065
2025-04-24	23.13	23.69	22.76	23.69	1664335
2025-04-25	23.59	23.70	23.34	23.50	1302728
2025-04-28	23.50	23.91	23.17	23.45	1560155
2025-04-29	23.25	23.41	22.96	23.16	2057158
2025-04-30	22.63	22.63	21.83	22.42	5787919
2025-05-01	23.45	23.89	22.95	23.04	3434909
2025-05-02	23.36	23.73	22.89	23.51	2958797
2025-05-05	23.50	24.10	23.40	23.78	2058666
2025-05-06	23.13	23.90	23.08	23.31	1851611
2025-05-07	23.50	23.56	22.81	22.98	1487541
2025-05-08	23.15	23.63	22.92	23.40	1465813
2025-05-09	23.48	23.78	23.28	23.62	1064416
2025-05-12	24.69	25.32	24.26	24.85	3029393
2025-05-13	25.00	25.28	24.49	25.00	1792047
2025-05-14	24.73	25.23	24.58	24.92	1186768
2025-05-15	24.80	24.81	24.30	24.40	1658207
2025-05-16	24.46	24.79	24.20	24.71	1397368
2025-05-19	24.40	25.87	24.40	25.35	2861463
2025-05-20	25.29	26.68	25.19	25.94	4219366
2025-05-21	25.49	25.93	24.69	24.74	2316684
2025-05-22	24.67	24.96	24.31	24.76	1395549
2025-05-23	23.86	24.44	23.86	24.30	1354383
2025-05-27	24.70	24.74	24.01	24.71	1532364
2025-05-28	24.80	25.09	24.22	24.47	2611154
2025-05-29	24.76	25.15	24.20	24.39	1408061
2025-05-30	24.16	24.68	24.03	24.03	1689353
2025-06-02	23.96	24.03	23.32	23.67	1557451
2025-06-03	23.73	24.58	23.47	24.47	1759522
2025-06-04	24.54	24.70	24.27	24.53	1765366
2025-06-05	24.46	24.58	23.91	24.22	1614586
2025-06-06	24.56	24.83	24.44	24.54	1634344
2025-06-09	24.85	25.35	24.59	24.99	1488919
2025-06-10	25.24	25.64	24.98	25.42	1301647
2025-06-11	25.63	25.66	24.89	24.98	1143999
2025-06-12	24.57	24.91	24.41	24.83	1275057
2025-06-13	24.39	24.70	24.07	24.20	1295202
2025-06-16	24.84	24.84	24.19	24.38	2394711
2025-06-17	24.16	24.23	23.43	23.44	1612158
2025-06-18	23.43	23.86	23.33	23.37	1561012
2025-06-20	23.47	23.63	23.14	23.38	3251656
2025-06-23	23.20	23.63	22.89	23.54	1625395
2025-06-24	23.83	24.05	23.55	23.58	1456183
2025-06-25	23.56	23.62	22.92	23.25	1513934

Explore More About HOG

Coins representing dividend payouts and trends

HOG Dividend History

Discover Harley-Davidson Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

HOG Stock Split History

Discover Harley-Davidson Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HOG Historical Prices

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

Web Analytics