KNX Historical Prices

Summary

Key Stock Metrics

44.95

(March 13, 2025)

52-Week Low

61.51

(January 23, 2025)

52-Week High

64.35

(February 2, 2023)

All-Time High

45.60

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-12-30	23.74	23.77	23.29	23.31	81540
2004-12-31	23.15	23.19	22.69	22.96	307368
2005-01-03	23.01	23.06	22.55	22.69	273024
2005-01-04	22.69	23.15	22.36	22.50	235656
2005-01-05	22.36	22.51	22.01	22.01	235764
2005-01-06	21.99	22.65	21.99	22.31	186624
2005-01-07	22.41	22.41	21.21	21.24	257688
2005-01-10	21.06	21.73	21.06	21.15	356940
2005-01-11	21.15	21.15	20.74	20.90	489132
2005-01-12	20.86	20.94	20.32	20.40	405864
2005-01-13	20.40	20.63	20.40	20.58	239544
2005-01-14	21.21	21.85	21.06	21.71	778896
2005-01-18	21.81	22.50	21.75	22.30	414936
2005-01-19	22.30	22.36	21.69	21.69	252720
2005-01-20	22.69	23.75	22.55	23.24	1293192
2005-01-21	23.24	23.88	23.01	23.01	589788
2005-01-24	23.47	23.89	23.06	23.10	636768
2005-01-25	23.15	23.61	22.94	23.06	479844
2005-01-26	23.38	23.38	22.86	23.22	896940
2005-01-27	23.22	23.24	22.70	22.71	481680
2005-01-28	23.15	23.22	22.32	22.59	1122768
2005-01-31	22.69	22.96	22.55	22.78	982584
2005-02-01	22.92	23.06	22.73	23.06	345060
2005-02-02	23.24	23.53	23.19	23.47	316980
2005-02-03	23.61	23.70	23.38	23.52	263952
2005-02-04	23.61	23.96	23.61	23.81	354780
2005-02-07	24.17	24.17	23.62	23.62	235764
2005-02-08	23.80	23.84	23.52	23.83	143748
2005-02-09	23.89	24.07	22.99	23.03	197100
2005-02-10	23.10	23.38	22.73	22.89	196992
2005-02-11	22.93	23.36	22.56	23.21	220428
2005-02-14	23.21	23.31	22.83	23.31	195156
2005-02-15	23.31	23.70	23.21	23.66	210816
2005-02-16	23.65	23.66	23.19	23.47	182196
2005-02-17	23.52	23.58	22.78	22.96	226908
2005-02-18	23.01	23.08	22.78	22.85	196884
2005-02-22	22.82	23.06	21.94	22.04	312768
2005-02-23	21.76	22.94	21.76	22.88	381024
2005-02-24	22.73	23.47	22.69	23.47	249912
2005-02-25	23.61	23.69	23.48	23.57	331020
2005-02-28	23.76	24.45	23.56	24.45	516996
2005-03-01	24.54	25.56	24.54	25.12	600372
2005-03-02	25.13	25.65	24.78	24.97	367416
2005-03-03	25.04	25.37	24.72	24.78	254556
2005-03-04	25.00	25.48	24.94	25.37	293652
2005-03-07	25.38	25.92	25.37	25.79	388584
2005-03-08	25.74	26.30	25.72	26.09	346032
2005-03-09	26.09	26.16	25.56	25.69	233280
2005-03-10	25.69	25.69	25.00	25.28	322272
2005-03-11	25.41	25.93	25.30	25.56	189648
2005-03-14	25.79	25.88	25.44	25.56	173664
2005-03-15	25.80	26.46	25.46	25.46	256608
2005-03-16	25.36	25.36	24.78	24.85	200448
2005-03-17	24.79	25.27	24.68	25.04	216108
2005-03-18	25.23	25.23	24.45	24.54	587628
2005-03-21	24.68	25.03	24.39	24.86	244296
2005-03-22	24.86	24.93	23.89	24.05	544644
2005-03-23	23.38	23.47	22.87	23.10	453816
2005-03-24	23.43	23.67	23.21	23.22	362016
2005-03-28	23.22	23.52	23.04	23.12	174528
2005-03-29	23.06	23.06	22.23	22.44	403056
2005-03-30	22.41	22.96	22.41	22.80	354240
2005-03-31	22.83	22.96	22.53	22.84	417420
2005-04-01	22.84	23.06	22.60	22.97	373572
2005-04-04	22.92	22.92	21.68	22.01	568836
2005-04-05	22.02	22.25	21.97	22.11	334044
2005-04-06	22.22	22.42	22.05	22.08	336312
2005-04-07	21.94	21.95	21.48	21.54	317412
2005-04-08	21.48	21.48	20.59	20.72	602964
2005-04-11	20.37	20.80	20.23	20.37	1308420
2005-04-12	20.37	21.48	20.05	21.33	1137672
2005-04-13	21.76	21.76	20.28	20.56	759240
2005-04-14	20.50	20.62	19.75	19.98	622512
2005-04-15	19.98	20.54	19.74	19.87	572292
2005-04-18	19.81	20.10	19.76	20.01	641304
2005-04-19	20.01	20.62	20.01	20.38	623700
2005-04-20	20.37	20.37	19.88	19.88	539892
2005-04-21	20.28	20.83	19.77	20.76	842076
2005-04-22	20.77	20.94	20.16	20.39	687312
2005-04-25	20.35	20.71	20.35	20.69	284364
2005-04-26	20.69	20.69	19.91	20.11	354024
2005-04-27	20.11	20.44	19.81	20.22	428652
2005-04-28	20.19	20.19	19.54	19.56	403272
2005-04-29	19.72	19.86	19.21	19.56	354456
2005-05-02	19.56	20.06	19.56	19.90	284796
2005-05-03	19.81	20.05	19.62	19.96	270324
2005-05-04	19.96	20.03	19.57	19.94	263844
2005-05-05	19.91	20.46	19.81	20.41	343548
2005-05-06	20.60	21.00	20.54	20.93	386316
2005-05-09	20.88	21.25	20.83	21.22	564084
2005-05-10	21.25	21.48	21.19	21.40	560844
2005-05-11	21.38	21.81	21.25	21.51	686232
2005-05-12	21.53	21.63	21.19	21.23	1121148
2005-05-13	21.22	21.44	20.79	20.98	706536
2005-05-16	21.11	22.18	21.11	21.57	469476
2005-05-17	21.57	21.93	21.31	21.81	219780
2005-05-18	21.94	22.94	21.94	22.94	336204
2005-05-19	22.94	23.12	22.69	23.08	535032
2005-05-20	22.87	22.94	22.69	22.83	398844
2005-05-23	22.83	23.19	22.73	23.04	199584
2005-05-24	23.04	23.04	22.57	22.89	189648
2005-05-25	22.92	22.92	22.51	22.69	303264
2005-05-26	22.69	23.18	22.69	22.87	304128
2005-05-27	22.96	23.02	22.69	22.85	90180
2005-05-31	22.78	22.81	22.45	22.64	379188
2005-06-01	22.78	23.52	22.78	23.36	250776
2005-06-02	23.35	23.61	23.29	23.38	192996
2005-06-03	23.42	23.56	23.25	23.38	447120
2005-06-06	23.38	23.84	23.37	23.76	438804
2005-06-07	23.81	23.85	23.04	23.04	639144
2005-06-08	22.20	22.22	20.85	20.98	1538784
2005-06-09	20.91	21.46	20.74	21.25	1529928
2005-06-10	21.25	21.30	20.89	21.25	518400
2005-06-13	21.13	21.40	20.89	21.27	300780
2005-06-14	21.34	21.52	21.20	21.41	208980
2005-06-15	21.44	21.81	21.44	21.77	330048
2005-06-16	21.73	22.24	21.73	22.22	476928
2005-06-17	23.84	23.84	22.41	22.56	831384
2005-06-20	22.57	22.60	22.02	22.06	469692
2005-06-21	22.06	22.42	22.06	22.13	180144
2005-06-22	22.18	22.27	21.48	22.24	405000
2005-06-23	21.85	21.91	21.20	21.56	498204
2005-06-24	21.48	21.49	21.08	21.20	212976
2005-06-27	21.20	21.26	20.79	21.03	385776
2005-06-28	21.00	21.65	21.00	21.64	573480
2005-06-29	21.64	22.52	21.64	22.45	601776
2005-06-30	22.55	22.89	22.44	22.53	326916
2005-07-01	22.54	22.69	22.13	22.63	347760
2005-07-05	22.55	23.07	22.34	23.07	492912
2005-07-06	23.07	23.10	22.73	22.91	335232
2005-07-07	22.82	23.08	22.55	23.06	265140
2005-07-08	23.06	23.60	22.87	23.43	367956
2005-07-11	23.43	24.43	23.40	24.31	506628
2005-07-12	24.21	24.27	23.94	23.98	281988
2005-07-13	23.89	23.89	23.24	23.43	462996
2005-07-14	23.60	23.93	23.57	23.81	275076
2005-07-15	23.81	23.81	22.78	23.12	572832
2005-07-18	23.01	23.15	22.69	22.69	374328
2005-07-19	22.55	22.55	21.72	21.85	953856
2005-07-20	21.85	23.13	21.85	22.78	981396
2005-07-21	22.80	23.01	22.23	22.72	630936
2005-07-22	22.75	22.93	22.50	22.84	423252
2005-07-25	22.81	22.89	21.72	22.22	398088
2005-07-26	22.13	22.59	22.08	22.41	297432
2005-07-27	22.42	22.57	22.08	22.13	202716
2005-07-28	22.24	22.78	22.20	22.71	256932
2005-07-29	22.50	22.57	21.81	21.90	284796
2005-08-01	22.13	22.65	22.12	22.56	270324
2005-08-02	22.62	22.64	22.24	22.64	296892
2005-08-03	22.50	22.62	22.25	22.31	201852
2005-08-04	22.20	22.22	21.81	21.97	277128
2005-08-05	21.93	21.93	21.44	21.69	297864
2005-08-08	21.79	21.99	21.34	21.46	177228
2005-08-09	21.57	21.96	21.44	21.50	302076
2005-08-10	21.49	21.82	21.30	21.30	302724
2005-08-11	21.21	21.69	21.21	21.62	183708
2005-08-12	21.48	21.57	21.13	21.48	206820
2005-08-15	21.59	21.85	21.47	21.81	279072
2005-08-16	21.62	21.82	21.53	21.71	403488
2005-08-17	21.62	21.81	21.30	21.62	221508
2005-08-18	21.62	21.97	21.45	21.71	197748
2005-08-19	21.69	22.00	21.66	21.78	154548
2005-08-22	21.85	22.03	21.39	21.49	324324
2005-08-23	21.49	21.50	20.79	21.06	397548
2005-08-24	21.02	21.92	20.97	21.14	307260
2005-08-25	21.17	21.60	21.15	21.48	248400
2005-08-26	21.49	21.49	20.81	21.01	283176
2005-08-29	20.74	21.25	20.69	21.11	197964
2005-08-30	21.09	21.29	20.63	21.14	212436
2005-08-31	21.18	22.27	20.97	21.94	458028
2005-09-01	21.82	22.80	21.77	22.58	425520
2005-09-02	22.52	22.67	21.85	21.85	441072
2005-09-06	21.94	22.18	21.44	21.70	289656
2005-09-07	21.66	21.70	21.23	21.67	370872
2005-09-08	21.57	21.71	21.14	21.15	270432
2005-09-09	21.06	21.27	20.56	21.21	362448
2005-09-12	21.15	21.44	21.03	21.24	370008
2005-09-13	21.19	21.35	20.87	21.21	369036
2005-09-14	21.22	21.32	20.83	21.08	315900
2005-09-15	21.07	21.33	20.89	21.26	342684
2005-09-16	21.31	21.96	21.18	21.69	1152684
2005-09-19	21.62	21.67	21.31	21.48	357372
2005-09-20	21.30	21.56	21.06	21.23	797148
2005-09-21	20.90	21.06	20.56	20.61	885060
2005-09-22	20.57	20.79	20.37	20.79	392796
2005-09-23	20.79	21.30	20.37	21.20	581472
2005-09-26	21.53	21.79	21.26	21.48	321732
2005-09-27	21.42	21.50	21.06	21.44	269892
2005-09-28	21.47	21.56	20.79	21.30	595512
2005-09-29	21.29	22.38	21.20	22.38	476064
2005-09-30	22.48	22.82	22.15	22.56	291276
2005-10-03	22.50	23.04	22.18	22.29	197748
2005-10-04	22.31	22.99	22.24	22.45	351972
2005-10-05	22.41	22.85	22.12	22.46	509328
2005-10-06	22.47	22.92	22.37	22.62	425088
2005-10-07	22.70	23.06	22.65	23.01	305208
2005-10-10	23.07	23.13	22.77	22.92	441612
2005-10-11	23.01	23.24	22.61	22.67	463320
2005-10-12	22.67	22.98	21.85	22.04	541188
2005-10-13	21.85	22.19	21.49	22.12	288684
2005-10-14	22.55	22.66	22.14	22.61	299268
2005-10-17	22.55	22.69	22.11	22.66	225612
2005-10-18	22.65	22.65	21.76	22.04	371952
2005-10-19	22.50	23.15	22.30	23.13	711504
2005-10-20	23.15	24.06	23.06	23.43	633420
2005-10-21	23.52	24.06	23.52	23.90	414828
2005-10-24	23.84	24.86	22.43	24.77	578664
2005-10-25	24.54	25.33	24.27	24.43	651672
2005-10-26	24.44	24.81	24.18	24.38	778140
2005-10-27	24.35	24.37	23.65	23.78	264600
2005-10-28	23.94	24.40	23.62	24.23	446688
2005-10-31	24.28	25.31	24.28	25.19	412344
2005-11-01	25.11	25.60	25.00	25.39	475740
2005-11-02	25.35	27.05	25.26	26.64	563220
2005-11-03	26.78	27.31	26.57	26.72	479628
2005-11-04	26.69	26.80	25.92	26.22	311472
2005-11-07	26.62	27.20	26.58	26.65	282852
2005-11-08	26.57	26.57	26.16	26.52	251748
2005-11-09	26.53	27.10	26.40	26.75	300564
2005-11-10	26.77	27.27	26.53	27.17	295056
2005-11-11	27.31	28.18	27.31	27.91	331452
2005-11-14	28.98	29.31	27.68	28.49	949536
2005-11-15	28.47	28.53	27.73	27.84	561384
2005-11-16	28.06	28.29	27.23	27.60	475524
2005-11-17	27.55	28.00	27.55	27.92	551556
2005-11-18	28.24	28.66	27.92	28.65	362772
2005-11-21	28.75	29.51	28.43	29.44	488052
2005-11-22	29.39	30.60	29.08	30.55	555444
2005-11-23	30.60	31.26	30.54	30.68	574668
2005-11-25	30.74	30.74	30.32	30.53	123984
2005-11-28	28.70	29.86	28.53	28.95	742608
2005-11-29	29.19	29.99	29.19	29.89	603612
2005-11-30	30.12	30.20	29.39	29.79	432648
2005-12-01	30.09	30.41	29.72	29.81	499176
2005-12-02	29.91	30.00	29.45	29.97	283716
2005-12-05	29.99	30.09	29.36	29.93	288252
2005-12-06	30.00	30.44	29.86	29.89	358020
2005-12-07	29.81	30.06	29.54	29.81	230364
2005-12-08	29.83	29.92	28.69	29.10	492156
2005-12-09	29.15	29.98	29.08	29.89	258984
2005-12-12	29.92	30.21	29.44	29.58	189216
2005-12-13	29.65	30.29	29.41	30.00	339444
2005-12-14	30.14	30.32	29.81	29.81	337824
2005-12-15	29.91	29.97	29.17	29.34	467640
2005-12-16	29.35	29.45	28.91	29.07	704052
2005-12-19	28.98	28.98	28.40	28.52	366660
2005-12-20	28.47	28.70	27.87	28.37	406944
2005-12-21	28.52	29.77	28.52	29.53	269136
2005-12-22	29.44	29.69	29.13	29.58	216864
2005-12-23	29.70	30.42	29.65	30.31	178200
2005-12-27	30.83	30.88	28.90	29.10	292320
2005-12-28	29.17	29.38	28.82	29.17	233352
2005-12-29	29.11	30.18	28.79	29.29	192816
2005-12-30	28.96	29.08	28.24	28.79	237024
2006-01-03	29.19	29.51	27.22	29.04	418104
2006-01-04	29.22	29.90	29.04	29.33	248616
2006-01-05	29.03	29.26	28.61	28.86	261864
2006-01-06	29.17	29.32	28.54	29.03	291528
2006-01-09	28.99	29.85	28.99	29.24	747792
2006-01-10	29.13	30.54	28.94	30.32	334440
2006-01-11	30.42	30.47	29.53	30.00	246240
2006-01-12	30.01	30.26	29.54	29.64	227664
2006-01-13	29.58	30.21	29.51	29.54	135144
2006-01-17	29.14	29.58	28.89	29.38	258336
2006-01-18	28.89	29.90	28.58	29.54	649728
2006-01-19	29.51	29.72	28.72	29.01	571896
2006-01-20	29.38	29.60	28.38	28.39	509688
2006-01-23	28.50	28.50	27.00	27.22	883872
2006-01-24	27.25	28.29	27.08	28.25	697248
2006-01-25	28.17	28.32	27.64	27.76	543816
2006-01-26	28.47	28.75	28.15	28.57	513216
2006-01-27	28.54	28.64	27.83	28.04	338040
2006-01-30	27.97	28.65	27.97	28.47	674856
2006-01-31	28.35	28.42	27.83	28.25	296496
2006-02-01	28.06	28.28	27.72	27.75	238968
2006-02-02	27.76	28.19	27.40	27.72	251136
2006-02-03	27.50	27.56	26.76	27.13	208728
2006-02-06	27.03	27.51	26.76	27.50	225576
2006-02-07	27.50	27.60	26.78	26.94	135000
2006-02-08	27.01	27.78	26.69	27.64	232200
2006-02-09	27.58	28.21	27.15	27.68	290304
2006-02-10	27.51	28.14	27.10	28.00	261504
2006-02-13	27.96	28.00	27.06	27.14	227232
2006-02-14	27.29	27.99	26.90	27.85	334080
2006-02-15	27.89	28.69	27.36	28.64	468288
2006-02-16	28.94	28.96	28.54	28.76	603000
2006-02-17	28.86	28.96	28.07	28.89	432072
2006-02-21	29.01	29.10	28.51	28.93	436608
2006-02-22	29.00	29.29	28.50	29.01	271944
2006-02-23	29.26	29.26	28.71	29.01	197064
2006-02-24	29.03	29.03	28.00	28.15	311040
2006-02-27	28.08	28.36	27.38	27.85	593424
2006-02-28	27.78	27.81	27.11	27.49	300312
2006-03-01	27.57	27.96	27.29	27.85	224712
2006-03-02	27.76	27.96	27.29	27.44	418104
2006-03-03	27.35	28.01	27.26	27.42	269784
2006-03-06	27.15	27.47	26.78	27.08	186480
2006-03-07	26.88	26.96	26.40	26.76	324432
2006-03-08	28.06	28.06	26.99	27.61	428112
2006-03-09	27.61	28.26	27.49	28.06	341496
2006-03-10	28.13	28.56	27.78	28.53	203688
2006-03-13	28.86	29.36	28.67	28.78	297936
2006-03-14	28.74	29.18	28.47	29.13	202680
2006-03-15	29.03	29.71	28.96	29.71	484272
2006-03-16	30.04	30.04	28.71	28.75	368280
2006-03-17	28.96	28.96	28.08	28.53	609984
2006-03-20	28.67	29.65	28.63	29.42	247032
2006-03-21	29.43	29.96	29.10	29.39	351000
2006-03-22	29.44	29.92	29.00	29.88	163728
2006-03-23	29.10	29.40	28.56	29.03	555840
2006-03-24	29.22	29.86	29.04	29.64	198144
2006-03-27	29.64	29.93	29.25	29.60	247248
2006-03-28	29.60	30.38	29.38	30.07	387144
2006-03-29	30.26	30.43	29.94	30.25	533160
2006-03-30	30.11	30.11	27.29	27.46	1432656
2006-03-31	27.71	27.83	26.82	27.43	885960
2006-04-03	27.89	28.26	27.68	27.78	839232
2006-04-04	27.78	28.15	27.53	27.78	507024
2006-04-05	27.85	28.47	27.58	28.31	367488
2006-04-06	28.31	28.74	28.07	28.54	348408
2006-04-07	28.61	28.92	28.14	28.40	283392
2006-04-10	28.36	28.44	27.85	28.13	217008
2006-04-11	28.26	28.29	27.08	27.40	329040
2006-04-12	26.71	27.63	26.71	27.29	296568
2006-04-13	27.15	27.57	26.93	27.38	191664
2006-04-17	27.68	27.68	27.18	27.21	410688
2006-04-18	27.36	28.49	27.36	28.46	581184
2006-04-19	28.82	29.75	28.74	29.33	507240
2006-04-20	28.47	28.65	27.15	28.39	1416528
2006-04-21	28.74	28.74	28.01	28.24	581832
2006-04-24	28.17	28.19	27.61	27.76	543168
2006-04-25	27.85	28.08	27.50	27.86	541152
2006-04-26	28.06	28.18	27.13	27.39	579456
2006-04-27	27.22	27.64	26.89	27.08	284400
2006-04-28	26.56	27.46	26.39	27.13	188784
2006-05-01	27.15	27.78	27.10	27.22	530784
2006-05-02	27.29	27.76	27.26	27.47	245880
2006-05-03	27.51	27.97	27.47	27.75	319320
2006-05-04	27.82	28.85	27.64	28.71	448776
2006-05-05	28.89	29.72	28.75	29.60	498528
2006-05-08	29.65	29.72	29.19	29.28	240048
2006-05-09	29.21	29.29	28.75	28.97	250272
2006-05-10	28.82	28.96	28.26	28.50	153648
2006-05-11	28.47	28.47	27.46	27.78	217152
2006-05-12	27.08	27.64	26.92	27.01	345960
2006-05-15	26.88	27.24	26.57	26.96	415872
2006-05-16	27.01	27.15	26.63	26.72	141696
2006-05-17	26.64	26.69	25.50	26.04	653328
2006-05-18	26.32	26.72	26.04	26.04	596232
2006-05-19	26.06	26.24	25.63	26.07	359568
2006-05-22	25.94	26.28	24.46	25.97	590832
2006-05-23	26.39	27.01	25.96	26.03	562968
2006-05-24	25.99	26.24	25.21	25.61	430992
2006-05-25	26.81	27.67	26.42	26.99	687240
2006-05-26	27.24	27.42	26.94	27.06	176400
2006-05-30	26.92	26.94	26.11	26.11	260712
2006-05-31	26.17	26.76	26.04	26.44	347832
2006-06-01	26.53	27.24	26.44	27.24	179712
2006-06-02	27.38	27.60	27.10	27.53	315360
2006-06-05	27.22	27.56	25.97	26.04	557640
2006-06-06	26.11	26.11	24.76	25.94	989568
2006-06-07	26.19	26.71	25.93	26.00	462600
2006-06-08	25.63	25.86	24.71	25.68	603216
2006-06-09	25.72	26.04	25.46	25.53	295920
2006-06-12	25.47	25.56	24.88	24.94	573408
2006-06-13	24.81	25.26	24.44	24.56	302544
2006-06-14	25.79	25.85	25.14	25.35	648000
2006-06-15	25.63	26.40	25.26	25.97	920448
2006-06-16	25.63	25.90	25.19	25.35	793512
2006-06-19	25.42	25.74	25.13	25.71	430416
2006-06-20	25.64	26.39	25.60	25.90	338256
2006-06-21	25.82	26.81	25.82	26.60	311400
2006-06-22	26.39	26.47	25.69	25.96	291024
2006-06-23	25.88	27.11	25.61	26.96	445608
2006-06-26	27.24	27.29	26.86	27.22	382968
2006-06-27	27.21	27.72	26.51	26.61	299880
2006-06-28	26.74	26.74	26.00	26.44	235800
2006-06-29	26.74	27.72	26.53	27.72	329688
2006-06-30	27.86	28.19	27.31	28.06	265824
2006-07-03	28.04	29.06	27.99	29.06	246384
2006-07-05	28.75	28.75	27.90	28.43	320256
2006-07-06	28.40	28.67	27.36	27.71	382104
2006-07-07	27.50	27.67	27.06	27.22	220176
2006-07-10	27.26	27.78	27.18	27.53	291528
2006-07-11	27.47	27.99	26.82	27.96	367344
2006-07-12	27.96	28.53	27.96	28.07	563112
2006-07-13	27.78	27.78	26.58	26.71	600120
2006-07-14	26.58	26.76	25.58	26.72	626976
2006-07-17	26.75	27.17	26.11	26.22	465984
2006-07-18	26.15	26.53	25.57	26.31	593352
2006-07-19	26.39	26.67	25.51	25.69	756216
2006-07-20	25.69	25.69	23.22	23.24	1147032
2006-07-21	23.10	23.99	22.32	23.60	1178064
2006-07-24	23.67	24.22	23.24	23.69	713160
2006-07-25	23.71	23.79	23.01	23.29	426456
2006-07-26	23.06	23.36	21.67	22.49	1130976
2006-07-27	22.51	23.18	22.24	23.07	959760
2006-07-28	23.26	24.10	23.26	23.94	709344
2006-07-31	24.13	24.31	23.78	23.83	688680
2006-08-01	23.64	23.96	23.22	23.64	485352
2006-08-02	23.89	24.17	23.35	23.57	388224
2006-08-03	23.33	24.65	23.19	24.61	526968
2006-08-04	25.14	25.58	24.47	24.94	1095552
2006-08-07	24.81	24.81	23.97	24.44	605448
2006-08-08	24.43	24.54	23.33	23.54	446184
2006-08-09	23.54	23.69	22.64	22.82	427968
2006-08-10	22.68	23.85	22.51	23.82	617328
2006-08-11	23.65	23.75	22.56	22.86	494352
2006-08-14	23.15	23.85	23.10	23.19	240912
2006-08-15	23.54	24.31	23.54	24.28	592920
2006-08-16	24.38	25.10	24.19	25.01	404496
2006-08-17	24.93	25.01	24.32	24.51	673704
2006-08-18	24.58	24.58	24.04	24.29	250200
2006-08-21	24.10	24.10	23.47	23.78	294840
2006-08-22	23.68	24.14	23.53	23.64	300024
2006-08-23	23.61	23.88	23.07	23.19	302832
2006-08-24	23.19	23.19	22.54	22.65	576288
2006-08-25	23.19	23.22	22.74	23.18	390024
2006-08-28	23.26	24.26	23.24	23.97	639864
2006-08-29	24.11	24.17	23.21	23.88	334872
2006-08-30	24.07	24.19	23.46	23.61	252648
2006-08-31	23.72	24.06	23.39	23.88	157752
2006-09-01	24.14	24.17	23.38	23.58	408456
2006-09-05	22.24	22.92	22.14	22.57	1473048
2006-09-06	22.36	22.42	22.00	22.19	726264
2006-09-07	22.18	23.33	22.18	22.93	676296
2006-09-08	22.89	23.11	22.64	22.89	382752
2006-09-11	22.69	23.47	22.43	23.47	501840
2006-09-12	23.19	24.63	23.17	24.60	784512
2006-09-13	24.65	24.86	24.21	24.74	611208
2006-09-14	24.56	24.56	23.56	23.72	378576
2006-09-15	23.78	23.79	23.19	23.31	767520
2006-09-18	22.99	23.68	22.76	23.64	496872
2006-09-19	23.63	23.83	22.93	23.54	667296
2006-09-20	23.75	24.19	23.35	23.61	479016
2006-09-21	23.68	23.79	23.08	23.18	287496
2006-09-22	23.15	23.17	22.72	22.96	382032
2006-09-25	22.99	23.31	22.61	23.13	314064
2006-09-26	23.17	23.71	23.13	23.54	301968
2006-09-27	23.47	23.49	22.99	23.15	499176
2006-09-28	23.13	23.44	22.92	23.32	812520
2006-09-29	23.19	23.82	23.06	23.54	691200
2006-10-02	23.28	23.72	23.19	23.61	673056
2006-10-03	23.47	24.38	23.28	24.17	1539792
2006-10-04	24.79	25.47	24.46	25.21	2030328
2006-10-05	25.24	25.83	25.11	25.69	764928
2006-10-06	25.69	25.69	25.06	25.28	468432
2006-10-09	25.04	25.82	24.96	25.71	562176
2006-10-10	26.04	26.88	25.97	26.25	1071432
2006-10-11	26.11	26.19	25.56	25.74	551304
2006-10-12	25.83	26.07	25.72	25.90	496296
2006-10-13	25.90	26.25	25.56	26.21	427248
2006-10-16	26.25	26.67	26.10	26.40	396072
2006-10-17	25.75	25.82	25.00	25.47	870120
2006-10-18	25.47	25.74	24.68	24.94	1328112
2006-10-19	24.03	26.00	24.03	25.76	1200816
2006-10-20	25.75	25.76	25.00	25.14	962064
2006-10-23	25.11	25.56	24.86	25.22	953064
2006-10-24	25.00	25.43	24.65	25.40	886104
2006-10-25	25.33	25.67	25.06	25.43	727776
2006-10-26	25.67	25.67	25.11	25.33	444240
2006-10-27	25.21	25.44	24.94	25.35	578880
2006-10-30	25.28	26.04	25.17	26.03	598392
2006-10-31	26.24	26.25	25.17	25.31	365472
2006-11-01	25.38	25.57	25.10	25.14	383904
2006-11-02	25.00	25.00	24.58	24.86	705528
2006-11-03	25.00	25.17	24.58	24.78	652104
2006-11-06	25.21	25.90	25.21	25.63	548856
2006-11-07	25.58	25.85	25.38	25.40	394056
2006-11-08	25.25	25.53	25.07	25.40	535536
2006-11-09	25.49	25.49	24.99	25.24	724320
2006-11-10	25.22	25.61	25.21	25.60	242784
2006-11-13	25.63	25.65	25.33	25.44	214416
2006-11-14	25.40	25.85	25.18	25.79	307224
2006-11-15	25.86	26.15	25.74	25.97	331416
2006-11-16	26.18	26.39	26.01	26.15	325080
2006-11-17	26.17	26.22	25.58	25.67	254736
2006-11-20	25.67	25.69	25.11	25.24	701712
2006-11-21	25.35	25.39	25.13	25.39	538920
2006-11-22	25.39	25.50	25.21	25.38	294408
2006-11-24	25.29	25.46	25.21	25.39	92952
2006-11-27	25.39	25.57	25.07	25.29	929736
2006-11-28	25.26	25.31	24.93	25.26	964656
2006-11-29	25.39	25.39	24.44	24.60	334728
2006-11-30	24.65	24.78	24.33	24.47	511200
2006-12-01	24.50	24.67	23.92	24.06	1721592
2006-12-04	24.07	24.65	23.88	24.18	1488528
2006-12-05	24.38	24.88	24.03	24.79	581256
2006-12-06	24.76	24.96	24.64	24.79	411696
2006-12-07	24.78	25.38	24.72	25.00	616320
2006-12-08	24.99	25.38	24.88	25.00	492264
2006-12-11	25.00	25.03	24.79	24.89	433224
2006-12-12	24.97	25.00	24.36	24.51	524016
2006-12-13	24.57	24.85	24.24	24.38	473112
2006-12-14	24.36	25.00	24.31	24.75	573408
2006-12-15	24.75	25.68	24.44	25.04	790848
2006-12-18	25.00	25.03	24.33	24.49	515736
2006-12-19	24.38	24.47	24.18	24.40	452808
2006-12-20	24.39	24.43	23.99	24.17	520560
2006-12-21	24.15	24.31	23.94	24.06	496512
2006-12-22	24.00	24.00	23.49	23.54	477792
2006-12-26	23.68	24.04	23.58	24.00	291528
2006-12-27	24.18	24.39	24.11	24.25	152280
2006-12-28	24.14	24.29	23.90	24.22	253368
2006-12-29	22.97	24.29	22.97	23.68	249120
2007-01-03	23.97	24.44	23.89	24.22	710352
2007-01-04	24.15	25.00	23.85	24.93	737496
2007-01-05	24.44	24.72	24.19	24.36	597024
2007-01-08	24.33	24.49	24.03	24.33	291672
2007-01-09	24.44	24.60	24.17	24.47	393048
2007-01-10	24.31	24.78	24.15	24.76	375120
2007-01-11	24.92	25.86	24.83	25.53	670968
2007-01-12	25.47	26.15	25.43	26.11	356760
2007-01-16	26.25	26.50	25.94	26.33	415440
2007-01-17	26.33	26.69	26.18	26.39	591336
2007-01-18	26.28	26.51	25.18	26.44	524448
2007-01-19	26.50	26.67	26.29	26.47	491256
2007-01-22	26.36	26.86	26.28	26.65	1041552
2007-01-23	26.51	26.76	25.89	26.72	839232
2007-01-24	26.65	26.88	26.21	26.73	753192
2007-01-25	26.88	26.88	25.97	26.28	1247616
2007-01-26	26.25	26.26	25.38	25.78	720144
2007-01-29	25.67	26.18	25.51	26.13	571104
2007-01-30	25.99	26.13	25.78	26.03	714024
2007-01-31	26.07	26.18	25.83	26.11	565848
2007-02-01	26.14	26.61	25.99	26.54	561744
2007-02-02	26.85	26.88	26.42	26.71	465264
2007-02-05	26.63	26.74	26.15	26.28	452880
2007-02-06	26.26	26.38	26.07	26.33	464400
2007-02-07	26.54	26.54	26.31	26.44	330768
2007-02-08	26.35	26.40	26.07	26.19	387504
2007-02-09	26.15	26.25	25.58	25.81	325368
2007-02-12	25.78	25.99	25.42	25.97	605859
2007-02-13	26.07	26.50	25.88	26.49	375408
2007-02-14	26.46	27.08	26.35	26.94	417228
2007-02-15	26.96	26.96	26.64	26.86	236664
2007-02-16	26.85	26.86	26.54	26.82	231192
2007-02-20	26.75	27.67	26.54	27.50	425160
2007-02-21	27.54	27.85	27.22	27.76	331848
2007-02-22	27.76	27.97	27.64	27.76	372096
2007-02-23	27.69	28.28	27.50	28.10	445896
2007-02-26	28.08	28.13	27.15	27.29	492358
2007-02-27	26.06	26.88	25.97	26.15	538272
2007-02-28	26.15	26.88	25.29	25.92	533952
2007-03-01	25.35	25.93	24.79	25.67	920327
2007-03-02	25.60	25.60	24.99	25.11	704376
2007-03-05	25.00	25.15	24.67	24.83	877680
2007-03-06	25.11	25.36	24.86	25.28	560664
2007-03-07	25.28	25.35	24.93	25.15	663408
2007-03-08	25.25	25.38	25.03	25.24	581688
2007-03-09	25.42	25.51	25.18	25.31	450360
2007-03-12	25.29	25.53	25.18	25.43	384408
2007-03-13	24.19	25.43	24.19	24.82	723600
2007-03-14	24.79	25.00	24.32	24.88	872208
2007-03-15	24.93	25.38	24.86	25.35	480744
2007-03-16	25.42	25.42	24.96	25.13	603432
2007-03-19	25.21	25.42	25.14	25.29	505872
2007-03-20	25.25	25.81	25.10	25.79	395651
2007-03-21	25.69	26.14	25.53	26.08	324072
2007-03-22	26.19	26.31	25.85	26.29	323568
2007-03-23	25.94	26.28	25.79	26.10	458064
2007-03-26	26.00	26.08	25.28	25.38	529200
2007-03-27	25.38	25.38	25.03	25.29	453528
2007-03-28	25.10	25.10	24.56	24.82	587160
2007-03-29	24.89	24.97	24.51	24.78	441648
2007-03-30	24.71	25.06	24.58	24.75	253728
2007-04-02	24.86	24.88	24.49	24.69	265680
2007-04-03	24.75	25.15	24.60	24.97	518256
2007-04-04	25.00	25.04	24.61	24.89	414504
2007-04-05	24.82	26.29	24.75	26.11	1086768
2007-04-09	26.19	27.10	26.13	26.82	656568
2007-04-10	26.71	27.01	26.68	26.82	421056
2007-04-11	26.82	27.01	26.67	26.88	607824
2007-04-12	26.76	27.58	26.42	27.32	982584
2007-04-13	27.22	27.22	26.82	27.08	1009440
2007-04-16	27.08	27.75	27.08	27.74	439632
2007-04-17	27.71	27.74	26.99	27.19	625680
2007-04-18	27.08	27.35	26.97	27.04	475056
2007-04-19	27.04	28.85	26.49	28.25	1759608
2007-04-20	28.69	28.69	27.63	27.94	1025424
2007-04-23	27.75	27.96	27.18	27.29	794304
2007-04-24	27.36	27.39	26.69	27.04	826776
2007-04-25	27.32	27.64	27.00	27.47	633312
2007-04-26	27.39	27.43	26.90	27.26	321360
2007-04-27	27.24	27.57	27.04	27.44	601632
2007-04-30	27.57	27.71	26.97	27.04	637704
2007-05-01	27.07	27.07	25.85	26.25	656280
2007-05-02	26.29	27.01	26.22	26.82	455832
2007-05-03	26.86	27.26	26.83	26.96	477432
2007-05-04	27.06	27.06	26.51	26.72	352296
2007-05-07	26.67	26.81	26.35	26.60	353448
2007-05-08	26.42	26.57	26.19	26.53	260352
2007-05-09	26.38	26.46	26.01	26.28	188395
2007-05-10	26.15	26.15	25.35	25.43	499032
2007-05-11	25.60	25.71	25.36	25.47	309168
2007-05-14	25.42	25.53	25.04	25.21	275760
2007-05-15	25.14	25.56	25.03	25.10	556920
2007-05-16	25.13	25.21	24.93	25.19	384696
2007-05-17	25.06	25.35	24.83	25.18	612504
2007-05-18	25.17	25.42	24.92	25.08	309960
2007-05-21	25.04	25.90	25.04	25.63	276408
2007-05-22	25.49	26.22	25.36	26.06	564264
2007-05-23	26.17	26.54	25.83	25.92	314280
2007-05-24	25.92	26.31	25.24	25.32	233136
2007-05-25	25.47	25.92	25.19	25.28	347112
2007-05-29	25.19	25.60	25.00	25.56	540648
2007-05-30	25.46	25.86	25.35	25.83	204696
2007-05-31	25.99	26.26	25.86	26.01	288216
2007-06-01	26.18	26.54	26.15	26.47	605808
2007-06-04	26.35	26.63	26.25	26.57	229032
2007-06-05	26.33	26.49	25.94	26.24	218448
2007-06-06	25.99	26.19	25.58	26.14	406728
2007-06-07	25.94	26.11	25.74	25.76	595224
2007-06-08	25.60	26.00	25.53	25.89	592704
2007-06-11	25.76	26.11	25.54	25.88	239760
2007-06-12	25.68	26.43	25.40	25.96	561096
2007-06-13	26.07	26.25	25.82	26.07	602064
2007-06-14	26.18	26.90	26.08	26.79	608472
2007-06-15	27.53	27.85	27.15	27.69	1387440
2007-06-18	27.69	27.69	27.13	27.18	418752
2007-06-19	27.88	27.92	27.08	27.53	871416
2007-06-20	27.54	28.03	27.28	27.31	645120
2007-06-21	27.17	27.43	26.99	27.19	538776
2007-06-22	27.08	27.40	26.85	27.22	547272
2007-06-25	27.19	27.85	27.11	27.63	593208
2007-06-26	27.68	27.76	27.19	27.22	484560
2007-06-27	27.00	27.78	26.88	27.76	289440
2007-06-28	27.65	27.71	27.10	27.42	581904
2007-06-29	27.56	27.61	26.90	26.92	289512
2007-07-02	27.10	27.29	26.71	27.17	331776
2007-07-03	27.25	27.47	27.22	27.47	108000
2007-07-05	27.42	27.42	26.96	27.38	271224
2007-07-06	27.36	27.39	27.03	27.22	221904
2007-07-09	26.67	27.65	26.67	27.54	317520
2007-07-10	27.25	27.39	26.47	26.54	391896
2007-07-11	26.58	27.39	26.57	27.36	437832
2007-07-12	27.54	27.71	27.40	27.67	356040
2007-07-13	27.72	28.22	27.61	27.78	466128
2007-07-16	27.63	27.81	27.42	27.46	374688
2007-07-17	27.36	27.54	26.93	27.21	609624
2007-07-18	26.97	27.28	26.53	27.01	479232
2007-07-19	26.39	26.39	25.24	26.11	1196568
2007-07-20	26.14	26.24	25.35	25.53	923976
2007-07-23	25.58	25.76	24.99	25.00	469512
2007-07-24	24.75	25.14	24.31	24.47	1250856
2007-07-25	24.71	24.71	23.96	24.43	749304
2007-07-26	24.07	24.49	23.96	24.32	1034064
2007-07-27	24.22	24.54	23.99	24.22	955944
2007-07-30	24.46	25.58	24.46	24.85	1071216
2007-07-31	25.06	25.38	24.50	24.50	613728
2007-08-01	24.47	25.24	24.28	25.11	1061208
2007-08-02	25.22	25.63	24.64	25.08	624960
2007-08-03	25.00	25.01	23.85	23.96	944928
2007-08-06	24.04	25.03	23.13	25.03	1226592
2007-08-07	24.92	25.86	24.65	25.44	1063656
2007-08-08	25.88	28.19	25.75	27.01	2722080
2007-08-09	27.01	28.53	25.22	27.63	2555424
2007-08-10	27.21	27.78	25.58	25.83	2099775
2007-08-13	26.18	26.74	25.19	25.61	1092672
2007-08-14	25.58	25.99	25.10	25.14	598968
2007-08-15	25.06	25.86	25.03	25.36	1021968
2007-08-16	25.28	26.93	24.89	26.13	1375272
2007-08-17	26.13	27.46	26.00	26.76	1413504
2007-08-20	26.83	27.33	26.74	26.90	510912
2007-08-21	26.57	26.72	26.19	26.35	576360
2007-08-22	26.61	26.92	25.96	26.18	549720
2007-08-23	26.15	26.38	25.33	25.56	737280
2007-08-24	25.56	25.94	25.35	25.93	338040
2007-08-27	26.39	26.39	25.44	25.56	303768
2007-08-28	25.47	25.47	24.53	24.65	371592
2007-08-29	24.78	25.68	24.78	25.58	481680
2007-08-30	25.58	25.81	24.93	24.99	351288
2007-08-31	25.40	25.74	25.03	25.54	366336
2007-09-04	25.35	25.64	25.03	25.32	336816
2007-09-05	25.06	25.28	24.47	25.04	697752
2007-09-06	25.07	25.38	24.60	24.96	367632
2007-09-07	24.50	24.58	23.85	24.14	719064
2007-09-10	24.35	24.54	23.61	24.04	526464
2007-09-11	24.13	24.50	23.94	24.40	440352
2007-09-12	24.36	24.44	23.92	24.00	385776
2007-09-13	24.00	24.22	23.61	23.86	441720
2007-09-14	23.68	24.33	23.61	24.32	344160
2007-09-17	24.18	24.35	23.83	23.99	533376
2007-09-18	24.08	25.21	24.03	25.18	524304
2007-09-19	24.44	25.47	24.10	24.86	1362384
2007-09-20	24.74	24.74	23.93	23.99	790128
2007-09-21	24.21	24.35	23.83	24.01	778104
2007-09-24	23.88	24.04	23.61	23.68	378936
2007-09-25	23.47	23.88	23.26	23.65	514368
2007-09-26	23.74	23.96	23.61	23.78	530640
2007-09-27	23.83	24.08	23.61	23.81	357048
2007-09-28	23.75	24.32	23.75	23.90	300960
2007-10-01	23.82	24.33	23.82	24.17	362808
2007-10-02	24.17	24.86	24.11	24.82	319536
2007-10-03	24.65	25.35	24.54	24.90	647928
2007-10-04	24.75	24.90	24.31	24.50	311472
2007-10-05	24.90	25.68	24.54	25.54	665208
2007-10-08	25.35	25.38	24.61	24.90	265608
2007-10-09	25.00	25.46	24.88	25.42	267624
2007-10-10	25.28	25.35	24.86	24.97	237096
2007-10-11	25.04	25.35	24.74	24.86	300672
2007-10-12	24.65	25.08	24.42	24.93	275616
2007-10-15	24.85	25.06	24.40	24.54	381384
2007-10-16	24.10	24.42	23.69	24.11	682920
2007-10-17	24.08	24.17	23.49	23.64	651456
2007-10-18	21.63	22.57	21.18	21.53	3393457
2007-10-19	21.50	21.88	21.39	21.42	1319112
2007-10-22	21.42	21.85	21.40	21.82	1412208
2007-10-23	21.82	22.51	21.82	22.42	744912
2007-10-24	22.15	22.25	21.53	22.03	779472
2007-10-25	22.10	22.32	21.75	22.19	776520
2007-10-26	22.40	22.44	21.90	22.42	634968
2007-10-29	22.44	22.51	21.65	21.85	546120
2007-10-30	21.76	21.94	21.53	21.75	600552
2007-10-31	21.88	22.22	21.67	22.18	520704
2007-11-01	21.88	21.92	21.01	21.04	851688
2007-11-02	21.28	21.39	20.83	21.22	720648
2007-11-05	20.88	21.51	20.88	21.18	587016
2007-11-06	21.25	21.36	20.76	21.26	664344
2007-11-07	20.82	21.11	20.49	20.58	860724
2007-11-08	20.57	20.75	19.96	20.54	1260504
2007-11-09	20.22	21.04	20.14	20.63	919944
2007-11-12	20.64	21.32	20.46	20.85	756864
2007-11-13	21.00	21.53	20.64	21.19	1046430
2007-11-14	21.29	21.33	20.61	20.82	581832
2007-11-15	20.68	20.78	20.11	20.25	447444
2007-11-16	20.40	20.40	19.86	20.18	1429272
2007-11-19	19.94	20.32	19.94	20.24	1171800
2007-11-20	20.19	20.83	20.02	20.78	1072620
2007-11-21	20.61	21.06	20.32	20.46	1138464
2007-11-23	20.61	20.83	20.42	20.44	171432
2007-11-26	20.35	21.11	20.35	20.54	759096
2007-11-27	20.28	20.56	19.93	20.18	1084636
2007-11-28	20.36	21.36	20.28	21.31	974736
2007-11-29	21.29	21.44	20.85	21.04	317304
2007-11-30	21.33	21.72	20.92	21.11	385811
2007-12-03	21.18	21.39	20.76	20.83	418104
2007-12-04	20.79	20.83	20.39	20.56	770256
2007-12-05	20.82	21.88	20.82	21.42	519336
2007-12-06	21.18	22.46	21.11	22.44	622800
2007-12-07	22.46	23.38	22.36	23.33	831610
2007-12-10	23.35	24.26	23.24	24.03	470823
2007-12-11	24.17	24.35	22.36	22.54	829800
2007-12-12	23.13	23.89	22.15	22.75	582991
2007-12-13	22.24	22.92	22.19	22.32	614952
2007-12-14	22.00	22.49	21.53	21.74	553464
2007-12-17	21.57	22.00	20.97	21.43	638784
2007-12-18	21.00	21.67	20.74	21.54	961848
2007-12-19	21.54	21.72	21.04	21.64	561816
2007-12-20	21.82	21.88	21.00	21.85	447148
2007-12-21	22.42	22.85	21.39	21.54	957286
2007-12-24	21.67	22.08	21.47	21.76	203256
2007-12-26	21.50	21.75	21.31	21.44	343728
2007-12-27	21.49	21.50	20.76	20.88	388872
2007-12-28	20.96	21.24	20.81	20.89	288563
2007-12-31	20.76	20.83	20.36	20.57	279153
2008-01-02	20.63	20.79	20.24	20.32	559440
2008-01-03	20.22	20.56	20.00	20.46	882216
2008-01-04	20.22	20.94	19.97	20.56	1659651
2008-01-07	20.69	20.92	20.28	20.36	864111
2008-01-08	20.49	21.22	20.01	20.06	1135296
2008-01-09	20.03	20.82	19.93	20.74	612972
2008-01-10	20.46	21.79	20.38	20.97	672624
2008-01-11	20.68	21.44	20.39	20.85	517248
2008-01-14	21.60	22.53	21.58	21.71	800280
2008-01-15	21.39	21.92	20.99	21.01	611640
2008-01-16	20.90	21.60	20.83	20.94	872496
2008-01-17	20.99	21.85	20.42	20.75	1053144
2008-01-18	20.60	21.06	20.53	20.89	972400
2008-01-22	20.03	21.25	20.03	20.83	1066320
2008-01-23	20.15	23.35	20.15	23.14	2026114
2008-01-24	23.24	24.17	22.88	23.28	2152152
2008-01-25	23.74	24.97	22.24	22.47	1303932
2008-01-28	22.03	23.61	22.01	23.06	772815
2008-01-29	23.17	23.94	22.74	23.58	638428
2008-01-30	23.36	24.00	23.17	23.40	728133
2008-01-31	23.00	24.44	22.75	23.88	811784
2008-02-01	24.10	24.22	23.82	23.97	537768
2008-02-04	23.94	24.15	23.18	23.21	725184
2008-02-05	22.67	23.53	22.67	22.90	568080
2008-02-06	22.90	23.82	22.65	23.11	642168
2008-02-07	22.85	23.99	22.83	23.39	709718
2008-02-08	23.36	23.61	22.71	23.31	332928
2008-02-11	23.22	23.22	22.71	22.81	309456
2008-02-12	22.92	23.74	22.63	22.86	220536
2008-02-13	23.13	23.60	21.97	22.31	729681
2008-02-14	22.40	22.75	21.76	21.78	603864
2008-02-15	21.60	21.72	21.21	21.56	429134
2008-02-19	21.81	21.94	21.50	21.81	387333
2008-02-20	21.61	22.08	21.28	21.89	498085
2008-02-21	22.11	22.22	21.18	21.28	745190
2008-02-22	21.26	21.40	20.76	21.35	378144
2008-02-25	21.31	22.22	20.88	22.00	550008
2008-02-26	21.82	22.65	21.68	22.47	433635
2008-02-27	22.24	22.24	21.53	21.78	660604
2008-02-28	21.61	22.15	21.33	21.60	539424
2008-02-29	21.38	21.49	20.50	20.54	799868
2008-03-03	20.51	20.81	20.19	20.46	1290600
2008-03-04	20.21	21.64	20.18	21.61	1409688
2008-03-05	21.49	22.03	21.36	21.67	318312
2008-03-06	21.50	21.61	20.88	20.99	352635
2008-03-07	20.90	21.57	20.78	20.94	430488
2008-03-10	20.97	21.03	20.46	20.67	855216
2008-03-11	21.29	22.14	20.69	22.10	475012
2008-03-12	22.04	22.64	21.51	21.60	820139
2008-03-13	21.32	22.97	21.10	22.85	514099
2008-03-14	23.00	23.22	21.60	21.93	299577
2008-03-17	21.35	22.50	21.31	22.11	402764
2008-03-18	22.60	23.06	22.24	22.89	360887
2008-03-19	22.64	22.64	21.79	21.79	464176
2008-03-20	21.89	23.47	21.89	23.32	989871
2008-03-24	23.46	24.82	23.32	24.74	990243
2008-03-25	24.65	24.74	23.54	23.65	749088
2008-03-26	23.47	24.10	22.97	23.36	388295
2008-03-27	23.33	23.42	22.69	22.83	254157
2008-03-28	22.92	23.14	22.46	22.65	252237
2008-03-31	22.65	23.14	22.54	22.86	269316
2008-04-01	24.99	24.99	22.79	23.36	403436
2008-04-02	23.32	23.61	23.04	23.19	511877
2008-04-03	23.07	23.96	22.92	23.90	502344
2008-04-04	24.00	24.04	23.07	23.32	193752
2008-04-07	23.43	23.81	23.07	23.42	298656
2008-04-08	23.18	23.50	22.88	23.26	415494
2008-04-09	23.25	23.36	22.01	22.06	490320
2008-04-10	22.00	22.44	21.83	22.36	363240
2008-04-11	21.93	22.19	21.46	21.65	357555
2008-04-14	21.58	22.17	21.42	21.69	206761
2008-04-15	21.63	22.78	21.31	21.99	700933
2008-04-16	21.97	23.38	21.97	23.03	379525
2008-04-17	22.63	22.88	21.88	22.06	340643
2008-04-18	22.42	23.88	22.15	23.32	987972
2008-04-21	23.13	23.18	22.28	22.74	579620
2008-04-22	22.58	23.44	22.29	23.35	497743
2008-04-23	23.31	23.86	22.64	23.74	507880
2008-04-24	22.60	24.47	20.83	23.58	856987
2008-04-25	23.58	23.88	22.60	23.03	383959
2008-04-28	22.89	23.72	22.67	23.61	583355
2008-04-29	24.08	24.08	23.40	23.51	561952
2008-04-30	23.63	23.88	23.15	23.60	564176
2008-05-01	23.63	25.14	23.39	24.75	1811794
2008-05-02	24.96	25.00	24.11	24.28	770940
2008-05-05	24.90	25.94	24.44	24.81	736292
2008-05-06	24.53	26.15	24.44	25.56	727776
2008-05-07	25.53	25.68	24.67	24.81	1092433
2008-05-08	24.86	25.21	24.64	24.97	308806
2008-05-09	24.69	25.15	24.63	24.94	399284
2008-05-12	24.94	25.22	24.63	24.96	371792
2008-05-13	24.96	25.86	24.96	25.54	393989
2008-05-14	25.54	26.35	25.36	25.94	712974
2008-05-15	25.50	25.63	24.86	25.33	303661
2008-05-16	25.36	26.03	24.33	24.90	420689
2008-05-19	25.10	25.56	24.63	25.19	304702
2008-05-20	25.25	25.25	24.06	24.18	403310
2008-05-21	24.17	24.36	23.01	23.17	953164
2008-05-22	23.29	24.18	23.00	24.01	322409
2008-05-23	23.85	24.22	23.67	23.85	578294
2008-05-27	24.89	26.18	24.25	25.21	722296
2008-05-28	25.06	26.00	25.06	25.54	582324
2008-05-29	25.42	25.69	25.00	25.31	660816
2008-05-30	25.28	25.65	24.96	25.36	998419
2008-06-02	25.24	25.43	24.60	24.74	501114
2008-06-03	24.86	25.17	24.47	24.67	426882
2008-06-04	24.57	26.21	24.55	25.32	807591
2008-06-05	25.25	25.61	25.13	25.40	528963
2008-06-06	25.17	25.47	24.58	24.63	410928
2008-06-09	24.67	24.97	24.25	24.50	571768
2008-06-10	24.10	24.56	24.10	24.40	852022
2008-06-11	24.36	24.39	23.76	23.93	379413
2008-06-12	24.72	24.72	23.56	23.72	1183421
2008-06-13	24.01	24.38	23.71	23.92	687977
2008-06-16	23.92	24.24	23.64	23.71	518883
2008-06-17	23.93	24.22	23.39	23.61	1032036
2008-06-18	23.54	23.85	22.78	23.36	969031
2008-06-19	23.31	25.69	23.31	25.46	1802109
2008-06-20	24.00	25.93	22.43	25.93	971681
2008-06-23	26.04	26.19	24.99	25.67	1020540
2008-06-24	25.44	25.60	24.79	25.07	789002
2008-06-25	25.07	25.75	24.92	25.47	633036
2008-06-26	25.13	25.46	24.58	24.63	676139
2008-06-27	24.58	25.33	24.35	25.06	650196
2008-06-30	25.00	25.71	24.58	25.42	507909
2008-07-01	25.07	25.68	24.04	25.07	759485
2008-07-02	24.96	25.14	24.14	24.35	1322811
2008-07-03	24.58	25.54	24.56	24.82	890444
2008-07-07	25.01	25.31	24.35	24.49	1099505
2008-07-08	24.28	26.18	24.24	26.11	949260
2008-07-09	26.08	26.61	25.53	25.64	1035267
2008-07-10	25.64	25.97	24.69	24.96	799314
2008-07-11	24.38	25.24	24.15	25.17	1147694
2008-07-14	25.35	25.58	24.22	24.56	603854
2008-07-15	24.29	24.81	23.78	24.35	1017062
2008-07-16	24.40	26.78	24.40	26.18	1622707
2008-07-17	26.33	27.71	26.11	27.51	1136305
2008-07-18	27.99	30.40	27.85	28.40	3441874
2008-07-21	28.65	28.67	27.72	28.08	1056207
2008-07-22	28.07	29.21	27.68	29.17	1483321
2008-07-23	28.96	29.17	27.56	28.47	2156441
2008-07-24	27.40	28.28	26.24	26.35	1642091
2008-07-25	26.43	26.99	26.13	26.42	1000734
2008-07-28	26.39	26.83	26.07	26.38	1112652
2008-07-29	26.75	27.24	26.40	27.22	681497
2008-07-30	27.44	28.13	26.81	27.10	1221414
2008-07-31	26.79	27.21	26.14	26.28	944358
2008-08-01	26.38	26.40	25.56	25.72	523133
2008-08-04	25.63	25.99	25.19	25.69	439916
2008-08-05	26.13	27.29	25.83	27.22	491078
2008-08-06	27.04	27.18	26.53	26.90	661425
2008-08-07	26.71	26.74	26.29	26.44	423312
2008-08-08	26.68	28.31	26.36	27.61	1287126
2008-08-11	27.60	28.33	27.06	27.65	1141905
2008-08-12	27.61	27.72	26.53	26.74	861768
2008-08-13	26.67	26.97	25.89	26.56	347394
2008-08-14	26.18	27.19	26.18	27.06	378604
2008-08-15	27.36	27.81	26.31	26.51	879776
2008-08-18	26.65	26.74	25.65	25.93	469100
2008-08-19	25.65	25.74	24.69	25.00	950163
2008-08-20	25.11	25.23	24.33	24.39	720920
2008-08-21	24.29	24.39	23.86	24.21	605518
2008-08-22	24.50	25.44	24.46	25.11	913273
2008-08-25	23.78	24.54	23.68	24.43	1225216
2008-08-26	24.46	24.76	24.24	24.60	559685
2008-08-27	24.56	25.32	24.46	25.14	903989
2008-08-28	25.25	26.03	25.17	25.81	564823
2008-08-29	25.69	25.69	24.71	24.85	546467
2008-09-02	25.18	26.39	25.11	25.29	638080
2008-09-03	25.21	25.82	25.01	25.72	712421
2008-09-04	25.47	25.53	24.69	25.08	786980
2008-09-05	24.97	25.10	24.25	24.67	565686
2008-09-08	25.58	25.68	24.40	24.85	447670
2008-09-09	24.90	25.31	23.69	23.94	634870
2008-09-10	24.21	25.11	23.85	24.81	479815
2008-09-11	24.44	25.75	24.39	25.63	730971
2008-09-12	25.43	25.94	25.14	25.74	418325
2008-09-15	24.42	26.82	24.25	25.92	1438999
2008-09-16	25.35	26.63	25.00	26.11	1485439
2008-09-17	25.69	26.68	25.38	26.35	2333994
2008-09-18	26.47	27.86	25.43	27.50	2456660
2008-09-19	28.36	30.10	26.39	27.06	2368928
2008-09-22	26.68	27.06	24.96	25.11	931111
2008-09-23	24.92	25.68	24.51	24.60	580625
2008-09-24	24.68	24.68	23.74	23.82	663226
2008-09-25	23.93	24.07	23.18	23.56	615332
2008-09-26	23.26	24.38	22.92	24.19	1035380
2008-09-29	23.85	24.19	23.38	23.86	874881
2008-09-30	24.22	24.26	23.43	23.57	582549
2008-10-01	23.43	23.96	22.88	23.67	650610
2008-10-02	23.10	23.93	20.29	20.64	2244522
2008-10-03	21.00	21.94	20.92	21.15	913713
2008-10-06	21.03	22.47	20.04	22.04	1381691
2008-10-07	22.38	22.71	20.63	21.14	932642
2008-10-08	20.74	22.14	20.47	21.11	1050450
2008-10-09	21.81	21.81	19.32	19.65	1489052
2008-10-10	19.10	20.50	17.82	20.40	1438746
2008-10-13	20.58	21.53	20.43	21.46	727696
2008-10-14	21.97	22.07	20.28	20.93	539920
2008-10-15	20.61	20.67	18.24	18.24	997880
2008-10-16	18.38	19.96	18.13	19.96	1039998
2008-10-17	19.49	19.97	18.49	18.49	822014
2008-10-20	18.68	19.51	18.26	19.51	628534
2008-10-21	19.44	19.56	18.72	18.93	563685
2008-10-22	18.74	19.33	18.08	18.35	1062243
2008-10-23	18.47	20.76	17.19	17.65	1152695
2008-10-24	17.08	19.36	16.44	19.01	926794
2008-10-27	18.72	20.78	18.57	19.32	781009
2008-10-28	19.86	20.90	18.75	20.79	852156
2008-10-29	20.67	22.42	20.11	21.04	776848
2008-10-30	21.53	22.22	20.54	21.07	451604
2008-10-31	21.07	22.28	20.78	22.08	601422
2008-11-03	22.07	22.57	20.89	21.19	549210
2008-11-04	21.21	21.63	20.61	21.31	389980
2008-11-05	21.13	21.14	19.49	19.69	608829
2008-11-06	19.63	19.78	19.00	19.13	352465
2008-11-07	19.38	20.00	19.06	19.88	395982
2008-11-10	20.28	20.49	19.71	19.93	291660
2008-11-11	19.74	20.65	19.25	20.03	367218
2008-11-12	19.71	20.53	19.63	19.65	451588
2008-11-13	19.81	21.53	19.60	21.42	627179
2008-11-14	21.04	21.31	19.88	20.10	499759
2008-11-17	19.97	20.18	19.04	19.10	534726
2008-11-18	19.19	19.86	19.06	19.65	826446
2008-11-19	19.19	19.89	18.58	18.58	768105
2008-11-20	18.40	19.85	17.33	19.11	1149321
2008-11-21	19.42	20.83	18.42	20.75	789708
2008-11-24	20.83	21.44	20.22	21.07	1079141
2008-11-25	21.08	21.42	20.31	20.99	724405
2008-11-26	20.67	21.78	20.56	21.78	842340
2008-11-28	21.35	21.92	21.14	21.89	110967
2008-12-01	21.35	21.39	19.67	19.78	541354
2008-12-02	20.21	20.83	19.50	20.19	631833
2008-12-03	19.81	21.22	19.65	20.89	780962
2008-12-04	20.68	21.86	20.24	21.08	457727
2008-12-05	20.54	21.25	19.33	20.92	751568
2008-12-08	21.33	22.93	21.15	22.44	689171
2008-12-09	21.82	22.13	19.43	20.06	962796
2008-12-10	19.53	20.26	18.96	20.00	858925
2008-12-11	19.71	19.71	18.15	18.32	1092558
2008-12-12	17.97	18.97	17.79	18.88	467544
2008-12-15	19.43	20.00	18.78	19.14	932726
2008-12-16	19.28	19.69	18.88	19.61	1006332
2008-12-17	19.42	21.57	19.11	20.82	1045552
2008-12-18	20.78	21.40	20.24	20.46	496044
2008-12-19	20.72	21.97	20.71	20.94	925020
2008-12-22	20.94	21.25	20.19	20.64	577811
2008-12-23	20.72	20.78	20.00	20.54	519369
2008-12-24	20.49	21.21	20.49	20.81	197172
2008-12-26	20.88	21.11	20.54	21.00	115713
2008-12-29	20.90	20.90	20.40	20.67	259748
2008-12-30	20.76	21.68	20.33	21.47	438826
2008-12-31	21.57	22.74	21.39	22.39	638855
2009-01-02	22.42	22.75	22.28	22.54	533227
2009-01-05	22.42	22.64	21.86	22.22	599850
2009-01-06	21.90	22.24	21.63	21.78	960425
2009-01-07	21.50	21.58	20.29	20.42	1076236
2009-01-08	20.49	20.78	20.10	20.76	1081933
2009-01-09	20.81	20.89	19.69	19.78	606822
2009-01-12	19.81	20.07	18.78	18.94	764871
2009-01-13	18.92	19.22	18.14	18.61	747324
2009-01-14	18.57	18.61	17.85	18.06	756520
2009-01-15	18.07	19.29	17.69	19.22	903756
2009-01-16	19.50	19.50	17.82	18.21	754788
2009-01-20	17.94	18.10	17.25	17.32	730307
2009-01-21	17.58	18.25	17.38	18.21	644377
2009-01-22	17.89	18.50	17.51	18.06	843948
2009-01-23	17.46	18.03	17.40	17.58	863681
2009-01-26	17.74	18.58	17.51	17.69	699014
2009-01-27	17.49	18.29	17.49	18.15	785593
2009-01-28	18.44	19.22	18.25	19.00	849612
2009-01-29	18.25	19.65	18.24	18.47	648824
2009-01-30	18.71	19.21	18.38	18.53	847951
2009-02-02	18.36	18.36	17.63	17.97	793067
2009-02-03	18.15	19.28	18.11	19.08	829188
2009-02-04	19.10	19.40	18.64	18.76	522467
2009-02-05	18.51	19.64	18.26	19.44	624252
2009-02-06	19.46	20.67	19.38	20.57	913341
2009-02-09	20.25	20.74	20.22	20.42	648977
2009-02-10	20.25	20.68	19.13	19.39	698738
2009-02-11	19.47	19.53	18.88	19.04	406724
2009-02-12	18.72	19.25	18.35	19.18	670947
2009-02-13	19.22	19.35	18.61	18.67	605665
2009-02-17	18.10	18.79	17.76	18.47	870377
2009-02-18	18.57	18.75	18.24	18.49	661169
2009-02-19	18.64	19.22	18.25	18.29	398833
2009-02-20	18.00	18.54	17.99	18.24	982828
2009-02-23	18.22	18.76	17.90	17.96	678106
2009-02-24	18.21	18.78	18.13	18.68	595992
2009-02-25	18.49	18.54	17.72	18.22	769761
2009-02-26	18.38	18.57	17.67	17.97	1027535
2009-02-27	17.76	18.42	17.58	18.00	1005152
2009-03-02	17.69	17.89	16.90	17.19	1019119
2009-03-03	17.42	18.08	17.32	17.74	973810
2009-03-04	17.94	18.42	17.54	18.21	1116554
2009-03-05	17.85	18.28	17.43	17.78	1107961
2009-03-06	18.01	18.18	17.14	17.29	1090846
2009-03-09	17.18	18.14	17.03	17.18	711669
2009-03-10	17.47	18.18	17.42	18.15	1063807
2009-03-11	18.21	19.38	18.03	18.42	1194919
2009-03-12	18.38	19.31	17.61	19.28	941109
2009-03-13	19.31	19.49	18.86	19.19	797907
2009-03-16	19.42	20.19	19.32	19.44	962715
2009-03-17	19.39	20.14	19.38	20.11	1199929
2009-03-18	20.07	20.65	19.44	20.32	1290267
2009-03-19	20.51	20.63	20.17	20.32	673381
2009-03-20	20.21	20.46	19.00	19.18	912265
2009-03-23	19.43	20.78	19.36	20.78	734916
2009-03-24	20.46	20.75	19.93	20.26	845393
2009-03-25	20.43	21.01	19.67	20.43	757679
2009-03-26	20.64	22.19	20.64	22.18	1060391
2009-03-27	21.83	22.11	21.54	21.61	346925
2009-03-30	21.04	21.17	18.33	20.69	577139
2009-03-31	20.88	21.32	20.49	21.06	791665
2009-04-01	20.76	21.10	20.32	21.08	1179249
2009-04-02	21.57	22.97	21.40	22.26	1706693
2009-04-03	22.28	22.43	21.93	22.33	1247651
2009-04-06	22.18	22.21	21.19	21.74	843902
2009-04-07	21.54	21.54	20.22	20.56	1129808
2009-04-08	20.69	21.35	20.64	21.29	739477
2009-04-09	21.88	22.58	21.78	22.35	1693440
2009-04-13	22.36	23.14	21.71	22.94	1404000
2009-04-14	22.65	23.21	22.35	22.35	1185153
2009-04-15	22.14	22.25	21.82	22.19	766022
2009-04-16	22.22	22.54	21.83	22.43	1862084
2009-04-17	22.49	22.83	21.97	22.28	1064103
2009-04-20	21.90	21.90	21.14	21.15	929774
2009-04-21	21.07	22.03	20.92	22.01	846883
2009-04-22	21.67	22.60	21.46	22.24	1707718
2009-04-23	23.96	24.56	22.32	24.13	4731920
2009-04-24	23.68	24.79	23.03	24.36	2017620
2009-04-27	23.53	24.69	23.53	24.14	1636446
2009-04-28	23.89	24.06	23.60	23.79	1791201
2009-04-29	24.06	24.81	23.82	24.31	1178567
2009-04-30	24.47	24.97	24.24	24.56	1465308
2009-05-01	24.36	24.48	23.60	23.86	995989
2009-05-04	23.81	24.88	23.81	24.83	912690
2009-05-05	24.75	24.96	23.78	24.10	1184565
2009-05-06	24.33	25.29	23.93	25.28	1283925
2009-05-07	25.49	26.14	24.56	24.82	1696448
2009-05-08	25.04	25.24	24.32	24.69	1008005
2009-05-11	24.18	24.72	23.71	24.26	638565
2009-05-12	24.43	24.65	22.71	23.25	1226399
2009-05-13	22.85	23.00	22.19	22.35	997194
2009-05-14	22.49	23.00	22.26	22.82	889392
2009-05-15	22.67	23.72	22.57	23.06	943626
2009-05-18	23.36	23.86	23.32	23.68	855229
2009-05-19	23.61	23.99	23.31	23.35	755368
2009-05-20	23.56	24.53	23.36	23.64	1644473
2009-05-21	23.31	23.63	22.67	22.93	834142
2009-05-22	22.99	23.28	22.71	22.93	545425
2009-05-26	22.67	24.11	22.49	24.11	872879
2009-05-27	24.01	24.75	23.74	23.97	1096731
2009-05-28	24.25	24.44	23.40	23.99	875795
2009-05-29	24.15	25.03	23.88	24.64	1026907
2009-06-01	24.97	25.47	24.78	25.19	789770
2009-06-02	25.11	26.04	25.11	25.43	866889
2009-06-03	25.29	25.29	24.79	25.04	449960
2009-06-04	25.10	25.24	24.65	25.17	448169
2009-06-05	25.31	25.32	24.65	24.94	411235
2009-06-08	24.38	25.15	24.38	25.03	525892
2009-06-09	25.07	26.18	25.07	26.03	659616
2009-06-10	26.11	26.32	24.79	25.43	552073
2009-06-11	25.43	25.64	24.79	24.81	537397
2009-06-12	24.89	24.89	24.00	24.44	667385
2009-06-15	23.97	24.11	23.60	23.81	331335
2009-06-16	23.92	24.40	22.85	23.10	951298
2009-06-17	23.00	23.19	22.57	22.85	1052476
2009-06-18	22.82	23.38	22.58	23.06	688142
2009-06-19	23.42	23.61	23.17	23.46	739366
2009-06-22	23.25	23.36	22.74	22.74	604084
2009-06-23	22.86	23.13	22.50	22.85	580155
2009-06-24	23.10	23.57	22.85	23.03	577977
2009-06-25	23.03	23.50	22.51	23.50	309679
2009-06-26	23.31	23.86	22.89	23.74	845165
2009-06-29	23.69	23.69	22.89	23.21	448911
2009-06-30	23.29	23.42	22.90	22.99	423745
2009-07-01	23.19	23.94	23.19	23.53	583289
2009-07-02	23.10	23.32	22.82	22.83	254747
2009-07-06	22.82	23.14	22.60	23.00	428177
2009-07-07	23.07	23.38	22.64	22.71	316890
2009-07-08	22.79	22.97	22.17	22.56	480544
2009-07-09	22.75	22.99	22.28	22.31	296914
2009-07-10	22.21	22.76	22.18	22.63	231973
2009-07-13	22.78	22.94	22.17	22.94	402138
2009-07-14	23.00	23.21	22.71	22.97	374098
2009-07-15	23.19	23.19	22.22	22.44	746977
2009-07-16	22.40	23.22	22.33	23.17	679309
2009-07-17	23.29	23.32	22.64	22.86	376253
2009-07-20	22.96	23.29	22.64	22.94	379477
2009-07-21	23.03	23.06	22.15	22.67	544998
2009-07-22	22.64	23.22	22.35	23.07	603581
2009-07-23	22.92	23.46	22.15	23.42	711205
2009-07-24	23.32	23.71	22.92	23.38	768237
2009-07-27	24.93	25.76	23.99	25.68	1544120
2009-07-28	25.35	25.44	24.50	24.97	885322
2009-07-29	24.92	25.03	24.29	24.63	556053
2009-07-30	25.06	25.08	24.39	24.61	443547
2009-07-31	24.51	25.46	24.42	25.19	376236
2009-08-03	25.49	25.63	25.00	25.47	789386
2009-08-04	25.25	25.75	25.06	25.40	519864
2009-08-05	25.31	25.50	24.90	25.29	384013
2009-08-06	25.32	25.54	24.94	25.00	589789
2009-08-07	25.42	25.71	25.00	25.47	818878
2009-08-10	25.39	25.61	24.92	25.29	213875
2009-08-11	25.00	25.26	24.79	25.10	306777
2009-08-12	25.19	25.43	24.94	24.96	485234
2009-08-13	25.17	25.25	24.53	24.85	174412
2009-08-14	24.89	24.89	23.90	24.13	363128
2009-08-17	23.82	23.82	23.19	23.29	526438
2009-08-18	23.35	23.89	23.13	23.78	390685
2009-08-19	23.50	23.86	23.38	23.57	375774
2009-08-20	23.46	23.82	23.38	23.61	333576
2009-08-21	23.85	24.21	23.69	24.10	338868
2009-08-24	24.22	24.22	23.32	23.43	334426
2009-08-25	23.61	23.74	23.36	23.54	297303
2009-08-26	23.50	23.63	23.22	23.40	338387
2009-08-27	24.35	24.35	23.08	23.68	606082
2009-08-28	23.86	23.86	22.96	23.11	586702
2009-08-31	22.92	22.94	22.47	22.90	790776
2009-09-01	22.78	23.22	22.36	22.61	442136
2009-09-02	22.44	22.79	22.28	22.64	570248
2009-09-03	22.63	23.02	22.39	22.92	421942
2009-09-04	22.94	23.17	22.75	23.04	520562
2009-09-08	23.14	23.21	22.88	23.08	586217
2009-09-09	23.01	23.47	22.92	23.33	704049
2009-09-10	23.32	23.64	23.17	23.58	346082
2009-09-11	23.53	24.13	23.53	23.99	556523
2009-09-14	23.85	24.26	23.57	24.26	363499
2009-09-15	24.19	24.19	23.75	23.94	468123
2009-09-16	23.96	24.10	23.61	23.97	351284
2009-09-17	23.92	24.60	23.81	23.97	716004
2009-09-18	23.94	24.22	23.69	23.76	653896
2009-09-21	23.58	23.75	23.25	23.68	481538
2009-09-22	23.75	23.82	23.33	23.43	739726
2009-09-23	23.61	23.93	23.39	23.46	1172471
2009-09-24	23.74	23.74	23.01	23.17	862503
2009-09-25	23.13	23.44	23.07	23.29	581610
2009-09-28	23.42	23.88	23.32	23.49	328772
2009-09-29	23.43	23.63	23.17	23.35	294949
2009-09-30	23.39	23.78	22.88	23.31	394978
2009-10-01	23.35	23.49	23.06	23.07	500029
2009-10-02	22.93	23.31	22.92	23.07	364469
2009-10-05	23.13	23.54	23.13	23.44	436089
2009-10-06	23.64	24.10	23.56	23.89	941050
2009-10-07	23.88	24.22	23.75	24.15	415126
2009-10-08	24.33	25.11	24.25	24.89	957586
2009-10-09	24.81	24.99	24.61	24.83	315140
2009-10-12	24.96	25.28	24.86	25.24	729331
2009-10-13	25.24	25.24	24.82	24.99	338430
2009-10-14	25.19	25.85	25.07	25.79	793973
2009-10-15	25.69	25.88	25.33	25.38	512588
2009-10-16	25.21	25.33	24.89	25.13	293246
2009-10-19	25.29	25.35	24.93	25.22	604180
2009-10-20	25.42	26.19	25.29	25.65	1133434
2009-10-21	25.67	25.86	24.65	24.71	799553
2009-10-22	24.79	24.81	24.01	24.28	770150
2009-10-23	24.32	24.32	23.32	23.57	457598
2009-10-26	23.51	23.97	22.93	23.03	438927
2009-10-27	22.99	23.11	22.47	22.67	780373
2009-10-28	22.67	22.83	22.31	22.33	498517
2009-10-29	22.64	22.88	22.50	22.64	473481
2009-10-30	22.51	22.60	22.07	22.28	559681
2009-11-02	22.43	22.51	21.92	22.22	464556
2009-11-03	22.18	22.67	22.17	22.65	519481
2009-11-04	22.69	22.90	22.21	22.31	892601
2009-11-05	22.39	22.74	22.22	22.64	923094
2009-11-06	22.47	22.81	22.40	22.75	524297
2009-11-09	22.88	23.36	22.82	23.32	587860
2009-11-10	23.33	23.42	23.15	23.24	546117
2009-11-11	23.47	23.79	23.47	23.68	383325
2009-11-12	23.61	23.65	23.11	23.13	430171
2009-11-13	23.26	23.50	22.97	23.33	406689
2009-11-16	23.57	24.26	23.53	24.17	580878
2009-11-17	24.14	24.26	24.01	24.15	398532
2009-11-18	24.18	24.29	23.96	24.22	229687
2009-11-19	24.01	24.01	23.51	23.85	368364
2009-11-20	23.82	24.06	23.68	24.00	351497
2009-11-23	24.22	24.65	24.11	24.21	489564
2009-11-24	24.15	24.36	23.71	23.86	398283
2009-11-25	23.99	24.07	23.64	23.76	192565
2009-11-27	23.06	23.71	23.06	23.40	162881
2009-11-30	23.33	23.68	22.99	23.63	358328
2009-12-01	24.01	24.35	23.89	24.18	465125
2009-12-02	24.13	24.61	24.07	24.57	522396
2009-12-03	24.68	24.92	24.42	24.42	351488
2009-12-04	25.00	25.90	24.86	25.69	998542
2009-12-07	25.69	25.90	25.03	25.13	490495
2009-12-08	24.99	25.44	24.64	25.32	330450
2009-12-09	25.38	25.38	24.92	25.08	384576
2009-12-10	25.17	25.42	24.82	24.93	207519
2009-12-11	24.99	25.08	24.60	24.68	488813
2009-12-14	24.75	25.01	24.53	24.99	603689
2009-12-15	24.86	24.96	24.65	24.69	355839
2009-12-16	24.90	25.10	24.67	24.71	238055
2009-12-17	24.57	25.50	24.21	25.24	625409
2009-12-18	25.46	25.90	25.22	25.32	919022
2009-12-21	25.54	25.89	25.40	25.85	423871
2009-12-22	25.90	26.51	25.75	26.50	710934
2009-12-23	26.61	27.64	26.61	27.26	891663
2009-12-24	27.22	27.51	27.06	27.11	196084
2009-12-28	27.22	27.43	27.06	27.22	334542
2009-12-29	27.36	27.75	27.29	27.71	302595
2009-12-30	27.68	27.71	27.08	27.40	264870
2009-12-31	27.08	27.08	26.67	26.79	490512
2010-01-04	27.17	27.29	26.53	26.67	647435
2010-01-05	26.57	27.13	26.24	27.08	821085
2010-01-06	27.14	27.39	26.71	26.79	563587
2010-01-07	26.81	27.10	26.46	26.75	368949
2010-01-08	26.74	28.06	26.74	27.93	985744
2010-01-11	28.17	28.64	27.93	28.51	742499
2010-01-12	28.26	28.56	27.88	28.31	730933
2010-01-13	28.46	28.72	28.28	28.49	470425
2010-01-14	28.43	28.87	28.25	28.76	417652
2010-01-15	28.69	28.85	27.88	28.42	791335
2010-01-19	28.44	28.50	27.76	27.83	622160
2010-01-20	27.58	27.69	26.94	27.51	727639
2010-01-21	27.61	27.69	26.69	27.07	696954
2010-01-22	27.07	27.22	26.15	26.18	684615
2010-01-25	26.40	26.46	25.83	25.92	712079
2010-01-26	25.75	27.06	25.67	26.51	745238
2010-01-27	26.36	27.06	26.35	26.90	505747
2010-01-28	26.85	26.85	25.06	25.47	1164075
2010-01-29	25.50	25.71	25.01	25.14	891869
2010-02-01	25.24	25.56	25.18	25.56	477918
2010-02-02	25.54	25.58	25.11	25.38	537315
2010-02-03	25.22	25.89	25.04	25.81	578609
2010-02-04	25.58	25.72	25.04	25.04	607947
2010-02-05	25.11	25.28	24.31	25.19	780033
2010-02-08	25.25	25.56	24.78	24.81	439348
2010-02-09	25.15	25.61	24.97	25.33	728898
2010-02-10	25.22	25.31	24.85	25.06	825870
2010-02-11	24.93	25.19	24.83	25.06	641486
2010-02-12	24.81	25.04	24.56	24.92	944441
2010-02-16	25.07	25.11	24.65	25.06	544908
2010-02-17	25.21	25.60	25.21	25.60	506424
2010-02-18	25.58	25.69	25.19	25.69	459284
2010-02-19	25.69	26.28	25.68	26.28	555479
2010-02-22	26.28	27.32	26.28	26.67	1452492
2010-02-23	26.69	26.88	26.32	26.74	887989
2010-02-24	26.74	27.25	26.63	27.00	647032
2010-02-25	26.72	27.35	26.46	27.19	821218
2010-02-26	27.39	27.77	27.32	27.43	910401
2010-03-01	27.65	28.08	27.33	27.42	744302
2010-03-02	27.50	27.82	27.46	27.71	676285
2010-03-03	27.65	27.82	27.42	27.43	657488
2010-03-04	27.56	27.72	27.04	27.28	446932
2010-03-05	27.50	28.01	27.25	27.78	531970
2010-03-08	27.71	28.00	27.63	27.96	965208
2010-03-09	27.94	28.97	27.88	28.83	840167
2010-03-10	28.81	29.10	28.67	29.01	911250
2010-03-11	28.82	29.19	28.79	29.14	493452
2010-03-12	29.24	29.24	28.31	28.44	911513
2010-03-15	28.44	28.75	28.25	28.72	437283
2010-03-16	28.85	29.51	28.72	29.36	875491
2010-03-17	29.50	29.58	28.86	28.86	364709
2010-03-18	28.78	29.14	28.69	28.69	485503
2010-03-19	28.78	28.85	28.07	28.18	879740
2010-03-22	28.01	28.68	27.89	28.44	399996
2010-03-23	28.43	28.60	28.18	28.51	518361
2010-03-24	28.50	28.68	28.07	28.17	621738
2010-03-25	28.47	28.64	28.00	28.03	634473
2010-03-26	28.22	28.29	27.88	28.11	509277
2010-03-29	28.14	28.54	28.14	28.29	346115
2010-03-30	28.40	28.57	27.97	28.29	348070
2010-03-31	28.29	29.64	28.29	29.29	1034342
2010-04-01	29.36	29.75	28.65	28.81	1009976
2010-04-05	28.82	29.53	28.68	29.10	574925
2010-04-06	29.04	29.26	28.92	28.96	415160
2010-04-07	28.85	28.89	28.33	28.81	906510
2010-04-08	28.64	29.04	28.39	28.96	560340
2010-04-09	28.93	29.08	28.63	28.82	391355
2010-04-12	29.01	29.01	28.40	28.42	564801
2010-04-13	28.33	28.78	28.14	28.76	609336
2010-04-14	28.89	29.17	28.65	29.14	406656
2010-04-15	29.19	30.29	29.19	29.61	1151755
2010-04-16	29.64	29.93	29.06	29.60	700096
2010-04-19	29.58	29.81	29.19	29.64	850142
2010-04-20	29.79	29.93	28.79	29.11	1029306
2010-04-21	29.11	30.03	28.92	30.01	1179524
2010-04-22	29.67	30.63	28.83	30.60	1408360
2010-04-23	30.53	30.63	30.07	30.51	1227282
2010-04-26	30.54	31.08	30.26	30.38	812117
2010-04-27	30.19	30.68	29.64	29.65	762855
2010-04-28	29.69	30.17	29.42	29.50	550987
2010-04-29	29.56	30.19	29.56	30.17	597376
2010-04-30	30.19	30.76	29.57	29.57	764804
2010-05-03	29.58	30.46	29.51	30.38	434082
2010-05-04	30.07	30.07	28.96	29.22	622613
2010-05-05	28.86	29.56	28.74	28.75	555995
2010-05-06	28.57	29.01	26.61	28.19	632726
2010-05-07	28.08	28.46	27.22	27.64	976325
2010-05-10	28.92	29.18	28.46	28.93	531704
2010-05-11	28.74	29.29	28.58	29.04	585619
2010-05-12	29.11	30.25	29.11	29.93	809835
2010-05-13	29.78	30.25	29.46	29.61	678697
2010-05-14	29.36	29.63	28.93	29.21	471886
2010-05-17	29.28	29.65	28.46	29.31	589042
2010-05-18	29.65	29.86	29.00	29.26	685615
2010-05-19	29.13	29.82	28.94	29.61	717677
2010-05-20	29.06	29.19	27.96	28.13	940086
2010-05-21	27.79	28.46	27.36	27.58	1628157
2010-05-24	27.58	28.10	27.44	27.61	697720
2010-05-25	26.96	27.24	26.13	27.22	1745161
2010-05-26	27.33	27.78	26.79	26.93	1186586
2010-05-27	27.50	27.76	26.97	27.60	801214
2010-05-28	27.53	27.94	27.15	27.61	745372
2010-06-01	27.47	27.67	26.99	26.99	1072481
2010-06-02	26.97	27.60	26.92	27.60	707156
2010-06-03	27.54	28.21	27.54	28.15	566421
2010-06-04	27.69	27.75	27.10	27.19	887705
2010-06-07	27.24	27.24	26.44	26.49	852103
2010-06-08	26.51	27.21	26.14	27.15	1250429
2010-06-09	27.46	28.31	27.38	27.57	1009471
2010-06-10	28.06	28.89	28.03	28.89	747523
2010-06-11	28.68	29.33	28.38	29.29	834603
2010-06-14	29.56	30.17	29.50	29.94	887882
2010-06-15	30.44	30.56	30.08	30.51	531763
2010-06-16	30.19	30.57	30.14	30.18	526548
2010-06-17	30.35	30.49	29.69	29.96	375980
2010-06-18	30.10	30.35	29.82	30.21	421032
2010-06-21	30.47	30.58	29.94	30.04	700113
2010-06-22	30.15	30.25	28.92	28.97	633707
2010-06-23	28.89	29.50	28.57	29.14	762902
2010-06-24	29.06	29.68	28.85	29.19	491881
2010-06-25	29.22	29.78	29.14	29.56	652556
2010-06-28	29.67	29.99	29.29	29.35	489895
2010-06-29	29.00	29.00	27.99	28.21	904685
2010-06-30	28.24	28.86	27.92	28.11	695410
2010-07-01	28.10	28.81	27.53	28.08	1077132
2010-07-02	28.29	28.29	27.53	27.65	458215
2010-07-06	28.15	28.39	27.08	27.24	612432
2010-07-07	27.39	28.71	27.25	28.67	552034
2010-07-08	29.00	29.47	28.58	29.00	846308
2010-07-09	29.04	29.31	28.79	29.19	685480
2010-07-12	29.19	29.46	28.89	29.31	517092
2010-07-13	29.58	29.64	28.96	29.58	782178
2010-07-14	29.39	29.53	29.14	29.39	650487
2010-07-15	29.33	29.42	28.40	28.88	599567
2010-07-16	28.72	29.50	28.72	29.03	860502
2010-07-19	29.03	29.32	28.81	29.24	430539
2010-07-20	28.92	30.08	28.75	30.07	871229
2010-07-21	30.10	30.34	28.88	29.35	1552282
2010-07-22	29.64	30.14	29.40	29.94	854287
2010-07-23	29.92	30.65	29.79	30.43	557006
2010-07-26	30.61	30.97	30.36	30.81	596677
2010-07-27	30.22	30.65	29.93	30.01	732924
2010-07-28	29.86	30.13	29.38	29.57	901551
2010-07-29	29.69	29.86	28.68	29.11	624255
2010-07-30	28.81	29.39	28.56	29.06	390594
2010-08-02	29.47	30.26	29.26	29.56	1166768
2010-08-03	29.42	29.58	28.71	29.10	713121
2010-08-04	29.14	29.53	29.10	29.49	303311
2010-08-05	29.19	29.19	28.50	28.79	454878
2010-08-06	28.43	28.68	27.78	28.04	1119592
2010-08-09	28.28	28.60	28.19	28.46	497931
2010-08-10	28.15	28.33	27.79	28.04	523745
2010-08-11	27.67	27.68	26.86	26.92	817179
2010-08-12	26.51	27.31	26.42	27.21	622843
2010-08-13	27.04	27.28	26.94	27.06	549973
2010-08-16	26.88	27.22	26.78	26.90	502491
2010-08-17	27.22	27.58	27.13	27.40	571979
2010-08-18	27.35	27.76	27.00	27.17	523642
2010-08-19	26.99	27.13	26.24	26.78	658447
2010-08-20	26.61	26.88	26.19	26.86	563282
2010-08-23	26.94	27.25	26.47	26.47	491231
2010-08-24	26.14	26.71	25.81	26.14	676042
2010-08-25	25.90	26.04	25.60	25.88	1009753
2010-08-26	26.00	26.32	25.89	26.07	704808
2010-08-27	26.29	26.88	25.92	26.82	863433
2010-08-30	26.79	26.89	26.15	26.15	378711
2010-08-31	26.06	26.44	25.81	26.17	682956
2010-09-01	26.43	27.01	26.01	26.82	863812
2010-09-02	26.90	27.14	26.74	26.99	413627
2010-09-03	27.21	27.58	26.79	27.14	636135
2010-09-07	27.10	27.25	26.65	27.14	586405
2010-09-08	27.22	27.76	27.14	27.17	987463
2010-09-09	27.53	27.58	26.89	27.00	490330
2010-09-10	27.00	27.24	26.61	26.89	477577
2010-09-13	27.21	27.38	27.00	27.17	643470
2010-09-14	27.07	27.50	27.07	27.15	555708
2010-09-15	26.94	27.18	26.72	27.10	574938
2010-09-16	27.04	27.25	26.88	27.21	618556
2010-09-17	27.35	27.74	27.06	27.61	646176
2010-09-20	27.63	27.78	27.31	27.46	566722
2010-09-21	27.40	27.72	27.36	27.47	515943
2010-09-22	27.38	27.67	26.88	26.90	545077
2010-09-23	26.72	26.76	26.06	26.19	617277
2010-09-24	26.43	26.86	26.40	26.78	744121
2010-09-27	26.83	26.83	26.35	26.56	632115
2010-09-28	26.54	26.81	26.21	26.79	760232
2010-09-29	26.65	27.10	26.58	27.03	488981
2010-09-30	27.26	27.36	26.63	26.85	693018
2010-10-01	26.61	26.79	26.14	26.50	746049
2010-10-04	26.36	26.56	25.67	25.83	588785
2010-10-05	26.11	26.71	25.96	26.58	457123
2010-10-06	26.54	26.81	26.32	26.54	617702
2010-10-07	26.68	26.75	26.24	26.49	556530
2010-10-08	26.54	26.76	26.31	26.64	319782
2010-10-11	26.54	26.86	26.47	26.68	337939
2010-10-12	26.54	26.68	26.14	26.50	433553
2010-10-13	26.58	27.43	26.58	27.06	678560
2010-10-14	26.94	27.01	26.61	26.67	415266
2010-10-15	26.85	27.22	26.53	26.82	734446
2010-10-18	26.86	27.16	26.60	26.67	876582
2010-10-19	26.31	26.31	25.40	25.46	2023855
2010-10-20	25.50	25.75	24.99	25.15	1215291
2010-10-21	25.17	25.31	24.64	25.25	1622896
2010-10-22	25.39	25.39	25.06	25.31	776353
2010-10-25	25.53	25.81	24.99	25.18	841779
2010-10-26	25.04	25.25	24.86	25.14	543043
2010-10-27	25.06	25.13	24.88	25.00	703438
2010-10-28	25.07	25.26	24.63	24.68	639176
2010-10-29	24.68	25.01	24.54	24.81	535067
2010-11-01	24.90	25.04	24.74	24.90	755083
2010-11-02	25.00	25.32	24.93	25.32	934469
2010-11-03	25.28	25.46	24.92	25.24	720437
2010-11-04	25.44	25.82	25.32	25.69	876512
2010-11-05	25.72	26.10	25.67	25.85	544312
2010-11-08	25.71	25.88	25.29	25.36	517944
2010-11-09	25.38	25.44	25.00	25.08	448599
2010-11-10	25.21	25.47	25.15	25.39	616705
2010-11-11	25.18	25.31	25.03	25.28	465345
2010-11-12	25.40	25.72	25.17	25.56	1020192
2010-11-15	25.63	25.81	25.35	25.44	745439
2010-11-16	25.33	25.64	25.14	25.63	1080939
2010-11-17	25.61	25.72	25.37	25.39	711493
2010-11-18	25.64	25.94	25.38	25.53	584899
2010-11-19	25.47	26.14	25.06	26.08	587726
2010-11-22	26.08	26.15	25.79	26.14	547677
2010-11-23	25.85	26.04	25.63	25.89	881572
2010-11-24	26.07	26.65	26.06	26.51	783631
2010-11-26	26.36	26.57	26.29	26.39	130353
2010-11-29	26.32	26.93	26.21	26.89	690680
2010-11-30	26.58	27.01	26.49	26.78	809308
2010-12-01	26.24	27.32	26.00	26.53	875802
2010-12-02	26.64	27.35	26.64	27.25	648245
2010-12-03	27.15	27.43	27.03	27.38	483760
2010-12-06	27.22	27.58	27.04	27.39	562982
2010-12-07	27.69	27.99	27.63	27.90	709387
2010-12-08	28.00	28.00	27.53	27.65	509538
2010-12-09	27.76	27.78	27.43	27.43	483834
2010-12-10	27.44	27.97	27.38	27.94	482212
2010-12-13	27.96	27.97	27.44	27.57	562908
2010-12-14	27.50	27.50	26.61	26.65	1398908
2010-12-15	26.67	26.76	26.35	26.38	870552
2010-12-16	26.43	26.99	26.13	26.92	1005825
2010-12-17	26.82	26.86	26.39	26.60	595995
2010-12-20	26.74	26.83	26.51	26.53	368133
2010-12-21	26.67	27.00	26.67	27.00	331246
2010-12-22	26.94	27.10	26.82	26.90	267604
2010-12-23	26.92	27.00	26.50	26.71	184872
2010-12-27	26.58	26.58	26.40	26.50	130910
2010-12-28	26.61	26.65	26.35	26.51	162767
2010-12-29	26.54	26.65	26.33	26.57	128620
2010-12-30	26.51	26.83	26.39	26.72	258618
2010-12-31	26.60	26.63	26.39	26.39	233765
2011-01-03	26.54	27.24	26.54	26.96	787908
2011-01-04	26.99	27.04	26.81	26.92	678162
2011-01-05	26.78	27.10	26.78	27.07	273964
2011-01-06	26.99	27.07	26.75	26.86	361650
2011-01-07	26.82	27.21	26.81	27.04	569578
2011-01-10	26.99	27.03	26.67	27.03	513379
2011-01-11	27.04	27.36	26.82	26.99	302109
2011-01-12	27.13	27.26	26.90	27.06	259829
2011-01-13	26.94	27.08	26.71	27.03	237192
2011-01-14	27.28	27.83	27.14	27.68	460485
2011-01-18	27.83	27.94	26.96	27.43	482325
2011-01-19	27.38	27.49	26.29	26.38	599134
2011-01-20	26.25	26.54	26.13	26.31	375644
2011-01-21	26.44	26.56	25.92	26.26	595980
2011-01-24	26.17	26.42	25.86	26.40	685582
2011-01-25	26.25	27.36	26.25	26.96	1014256
2011-01-26	27.13	27.25	26.38	26.49	1725069
2011-01-27	26.39	27.06	26.38	26.94	997079
2011-01-28	27.00	27.00	26.23	26.46	946516
2011-01-31	26.53	26.63	26.33	26.47	914448
2011-02-01	26.63	26.81	26.21	26.29	852233
2011-02-02	26.21	26.32	25.93	26.14	472255
2011-02-03	26.08	26.25	25.78	25.99	673818
2011-02-04	26.07	26.07	25.79	25.89	623154
2011-02-07	25.83	25.94	25.49	25.56	884146
2011-02-08	25.58	25.76	25.49	25.65	513694
2011-02-09	25.68	25.75	25.50	25.61	426169
2011-02-10	25.47	25.50	25.18	25.26	918393
2011-02-11	25.24	25.82	25.13	25.67	1109521
2011-02-14	25.78	26.08	25.60	26.08	872768
2011-02-15	25.90	26.46	25.85	26.40	1109145
2011-02-16	26.42	27.26	26.40	27.03	885913
2011-02-17	27.01	27.01	26.61	26.75	1063700
2011-02-18	26.67	26.78	26.39	26.53	447945
2011-02-22	26.36	26.44	25.60	25.64	972787
2011-02-23	25.60	25.63	25.00	25.32	779704
2011-02-24	25.28	25.69	25.00	25.53	799639
2011-02-25	25.54	26.19	25.35	26.04	745539
2011-02-28	26.10	26.22	25.71	25.85	483546
2011-03-01	25.94	26.00	25.31	25.31	556384
2011-03-02	25.18	26.06	25.06	25.99	695985
2011-03-03	26.11	26.94	26.11	26.75	596742
2011-03-04	26.71	26.72	26.35	26.57	720366
2011-03-07	26.65	26.74	26.24	26.36	497558
2011-03-08	26.35	27.04	26.33	26.93	716662
2011-03-09	26.86	27.22	26.60	27.03	482885
2011-03-10	26.74	27.08	26.44	26.85	521416
2011-03-11	26.50	27.13	26.50	26.94	467276
2011-03-14	26.67	27.14	26.54	26.97	531390
2011-03-15	26.29	26.90	26.15	26.60	619636
2011-03-16	26.57	26.67	26.31	26.46	766816
2011-03-17	26.94	27.17	26.58	26.65	554981
2011-03-18	26.89	26.99	26.10	26.29	1654523
2011-03-21	26.58	26.76	26.31	26.65	826022
2011-03-22	26.72	26.96	26.53	26.82	666463
2011-03-23	26.74	27.17	26.46	26.99	991991
2011-03-24	27.07	27.15	26.67	26.72	621981
2011-03-25	26.83	26.92	26.40	26.60	791272
2011-03-28	26.60	26.78	26.02	26.19	925943
2011-03-29	26.18	26.18	25.92	26.04	617780
2011-03-30	26.11	26.46	26.04	26.40	741276
2011-03-31	26.39	27.03	26.33	26.74	650159
2011-04-01	26.74	27.18	26.71	27.03	596056
2011-04-04	27.11	27.72	26.96	27.56	774936
2011-04-05	27.47	27.58	27.29	27.33	530202
2011-04-06	27.49	27.68	27.08	27.24	497196
2011-04-07	27.15	27.31	26.82	27.00	355149
2011-04-08	27.11	27.15	26.15	26.19	469972
2011-04-11	26.18	26.54	26.17	26.35	447066
2011-04-12	26.18	26.54	26.11	26.31	491469
2011-04-13	26.36	26.50	26.11	26.24	639917
2011-04-14	26.17	26.89	26.15	26.82	616155
2011-04-15	26.74	26.85	26.50	26.60	654283
2011-04-18	26.25	26.36	26.08	26.11	414007
2011-04-19	26.13	26.22	25.78	25.99	562785
2011-04-20	25.51	25.86	25.00	25.25	1819261
2011-04-21	25.25	25.54	24.83	25.42	1557872
2011-04-25	25.42	25.46	24.76	25.11	724078
2011-04-26	25.15	25.40	24.93	24.97	936752
2011-04-27	25.07	25.08	24.61	24.76	1415036
2011-04-28	24.79	25.11	24.63	24.99	680103
2011-04-29	25.03	25.14	24.86	25.01	540290
2011-05-02	25.03	25.15	24.68	24.82	522442
2011-05-03	24.76	25.06	24.65	24.97	620175
2011-05-04	24.93	25.13	24.75	24.89	866345
2011-05-05	24.82	25.32	24.78	25.11	1740430
2011-05-06	25.01	25.04	24.51	24.86	1394043
2011-05-09	24.82	24.88	24.60	24.72	533529
2011-05-10	24.74	24.96	24.64	24.74	374951
2011-05-11	24.74	24.86	24.44	24.53	654848
2011-05-12	24.43	24.67	24.29	24.40	710285
2011-05-13	24.46	24.58	24.21	24.26	786265
2011-05-16	23.63	24.13	23.42	24.03	931185
2011-05-17	23.97	24.03	23.58	23.74	788029
2011-05-18	23.81	24.07	23.67	23.90	843616
2011-05-19	24.07	24.24	23.85	24.06	725398
2011-05-20	24.18	24.38	24.10	24.24	1648275
2011-05-23	23.97	24.04	23.72	23.85	742752
2011-05-24	23.94	23.94	23.46	23.50	1124890
2011-05-25	23.06	23.75	23.03	23.69	989649
2011-05-26	23.18	23.83	23.18	23.72	1093353
2011-05-27	23.79	23.86	23.60	23.72	644168
2011-05-31	23.99	24.00	23.60	23.75	737430
2011-06-01	23.69	23.70	22.89	22.92	754858
2011-06-02	22.79	23.17	22.74	22.88	844482
2011-06-03	22.64	22.76	22.44	22.46	792961
2011-06-06	22.47	22.60	22.01	22.04	571294
2011-06-07	22.13	22.18	21.92	22.01	526309
2011-06-08	22.00	22.25	21.92	22.04	973046
2011-06-09	22.08	22.47	22.00	22.38	710772
2011-06-10	22.24	23.11	22.18	22.47	932847
2011-06-13	22.49	22.60	22.21	22.32	493329
2011-06-14	22.50	22.76	22.39	22.63	465639
2011-06-15	22.43	22.99	22.33	22.68	1022580
2011-06-16	22.71	23.01	22.71	22.92	498024
2011-06-17	23.04	23.18	22.81	22.97	568889
2011-06-20	22.86	23.00	22.65	22.74	557482
2011-06-21	22.88	23.15	22.76	23.14	709317
2011-06-22	23.04	23.24	22.74	22.74	669126
2011-06-23	22.56	22.74	22.36	22.69	713456
2011-06-24	22.74	22.83	22.33	22.40	581721
2011-06-27	22.36	22.54	22.19	22.53	677773
2011-06-28	22.57	22.93	22.51	22.82	364959
2011-06-29	22.90	23.21	22.76	23.15	594933
2011-06-30	23.14	23.68	23.13	23.60	761610
2011-07-01	23.56	23.99	23.49	23.93	505306
2011-07-05	23.92	23.92	23.65	23.78	460849
2011-07-06	23.71	24.14	23.53	24.06	571120
2011-07-07	24.25	24.71	24.18	24.63	592995
2011-07-08	24.36	24.36	24.00	24.15	316050
2011-07-11	23.92	23.96	23.61	23.68	357568
2011-07-12	23.60	23.90	23.60	23.85	612062
2011-07-13	23.94	24.51	23.89	24.19	1347604
2011-07-14	24.28	24.33	23.56	23.65	834710
2011-07-15	23.68	23.78	23.22	23.33	1193679
2011-07-18	23.29	23.33	23.00	23.13	733928
2011-07-19	23.25	23.35	22.76	22.79	1031238
2011-07-20	22.85	23.03	22.60	22.88	921852
2011-07-21	22.99	23.22	22.82	22.90	957889
2011-07-22	22.92	22.99	22.82	22.85	681966
2011-07-25	22.65	23.06	22.58	22.90	783544
2011-07-26	22.82	22.82	22.32	22.68	799657
2011-07-27	22.53	22.68	22.08	22.22	840860
2011-07-28	20.94	22.31	20.42	22.08	1911950
2011-07-29	21.79	22.04	21.61	21.86	1272965
2011-08-01	22.00	22.11	21.42	21.85	1212320
2011-08-02	21.79	21.96	20.99	21.01	1024174
2011-08-03	21.06	21.35	20.75	21.24	1069352
2011-08-04	21.04	21.08	20.49	20.49	1732506
2011-08-05	20.71	20.94	20.21	20.81	1483272
2011-08-08	20.08	20.82	19.57	19.74	1566254
2011-08-09	19.92	20.47	19.14	20.31	2134845
2011-08-10	19.86	20.24	19.49	19.64	1411302
2011-08-11	19.93	20.74	19.86	20.44	1557452
2011-08-12	20.61	21.00	20.47	20.83	690562
2011-08-15	21.03	21.18	20.38	20.76	496790
2011-08-16	20.61	20.71	20.18	20.33	580627
2011-08-17	20.33	20.58	19.96	20.32	739507
2011-08-18	19.76	19.87	19.11	19.28	1075924
2011-08-19	19.11	19.65	18.99	19.25	1068510
2011-08-22	19.61	19.78	19.29	19.60	767145
2011-08-23	19.72	20.13	19.35	20.10	898378
2011-08-24	20.13	20.49	19.69	20.31	729483
2011-08-25	20.44	20.68	19.82	20.14	761835
2011-08-26	20.08	20.18	19.54	20.17	1066500
2011-08-29	20.44	21.15	20.24	21.13	817138
2011-08-30	21.03	21.62	20.86	21.36	781847
2011-08-31	21.44	21.49	20.86	21.04	794697
2011-09-01	21.13	21.47	20.67	20.74	650083
2011-09-02	20.29	20.53	19.92	20.00	397625
2011-09-06	19.56	19.78	19.26	19.65	538945
2011-09-07	19.90	20.53	19.82	20.47	619835
2011-09-08	20.29	20.64	20.04	20.07	416415
2011-09-09	19.89	20.36	19.69	20.33	952318
2011-09-12	20.01	20.22	19.49	20.08	756247
2011-09-13	20.11	21.01	19.97	20.31	1422016
2011-09-14	20.49	20.88	19.89	20.57	804959
2011-09-15	20.78	20.83	20.19	20.78	479568
2011-09-16	20.88	20.99	20.33	20.42	869058
2011-09-19	20.14	20.35	19.94	20.21	365709
2011-09-20	20.28	20.42	19.67	19.67	477526
2011-09-21	19.67	19.71	18.43	18.46	857533
2011-09-22	17.90	18.47	17.75	18.19	838047
2011-09-23	18.15	18.60	18.07	18.44	574650
2011-09-26	18.63	18.89	18.22	18.85	334244
2011-09-27	19.21	19.65	19.08	19.24	415915
2011-09-28	19.19	19.33	18.53	18.56	505033
2011-09-29	18.82	18.99	18.33	18.99	543903
2011-09-30	18.67	18.88	18.47	18.49	477197
2011-10-03	18.33	18.81	17.88	17.88	514931
2011-10-04	17.69	19.26	17.54	19.24	716754
2011-10-05	19.24	19.74	18.85	19.28	690294
2011-10-06	19.29	19.92	19.11	19.90	769612
2011-10-07	20.01	20.01	19.08	19.11	752870
2011-10-10	19.33	19.97	19.33	19.97	449881
2011-10-11	19.86	20.71	19.79	20.63	804385
2011-10-12	20.75	21.03	20.49	20.53	688408
2011-10-13	20.40	20.43	19.96	20.38	345444
2011-10-14	20.69	20.86	20.58	20.85	525125
2011-10-17	20.68	20.69	19.65	19.83	665130
2011-10-18	19.90	20.74	19.76	20.60	546927
2011-10-19	20.54	20.63	20.14	20.22	459234
2011-10-20	20.32	20.46	20.01	20.43	530437
2011-10-21	20.67	20.75	20.33	20.63	435425
2011-10-24	20.67	20.97	20.67	20.85	458627
2011-10-25	20.64	20.83	20.08	20.35	452202
2011-10-26	20.53	20.60	19.79	20.06	1029192
2011-10-27	21.94	22.35	20.56	21.58	1120008
2011-10-28	21.57	21.74	21.29	21.53	635433
2011-10-31	21.38	21.61	21.08	21.11	610983
2011-11-01	20.39	20.86	20.18	20.42	744205
2011-11-02	20.71	20.85	20.31	20.81	493567
2011-11-03	21.00	21.00	20.32	20.93	581605
2011-11-04	20.76	21.19	20.61	21.13	597045
2011-11-07	21.08	21.24	20.67	21.10	506332
2011-11-08	21.31	21.76	21.11	21.71	622542
2011-11-09	21.19	21.31	20.44	20.67	504633
2011-11-10	20.96	20.99	20.57	20.72	293419
2011-11-11	20.94	21.47	20.78	21.44	478464
2011-11-14	21.38	21.53	20.94	21.08	342572
2011-11-15	20.49	21.31	20.47	21.17	586030
2011-11-16	20.92	20.92	20.33	20.38	391916
2011-11-17	20.28	20.71	20.18	20.29	748540
2011-11-18	20.31	20.51	20.10	20.28	383480
2011-11-21	19.93	20.11	19.81	19.89	449499
2011-11-22	19.85	19.97	19.64	19.72	422344
2011-11-23	19.53	19.63	19.42	19.44	498280
2011-11-25	19.36	19.75	19.31	19.43	261813
2011-11-28	20.01	20.17	19.61	19.83	536580
2011-11-29	19.92	20.15	19.69	19.96	557570
2011-11-30	20.58	20.79	20.35	20.78	761533
2011-12-01	20.67	20.81	20.51	20.57	494533
2011-12-02	20.79	21.08	20.79	20.88	468772
2011-12-05	21.28	21.88	21.17	21.67	696879
2011-12-06	21.65	21.65	21.19	21.39	275559
2011-12-07	21.25	21.60	20.96	21.46	254059
2011-12-08	21.31	21.35	20.50	20.58	553209
2011-12-09	20.67	21.38	20.56	21.29	439255
2011-12-12	21.04	21.08	20.78	21.07	282937
2011-12-13	21.17	21.22	20.42	20.57	430780
2011-12-14	20.38	20.50	20.07	20.08	327416
2011-12-15	20.33	20.50	20.22	20.33	298088
2011-12-16	20.46	21.13	20.46	20.92	608774
2011-12-19	21.06	21.29	20.22	20.28	338678
2011-12-20	20.65	21.26	20.65	21.19	344826
2011-12-21	21.08	21.42	21.00	21.42	269895
2011-12-22	21.47	21.68	21.26	21.46	282023
2011-12-23	21.57	21.72	21.38	21.69	250996
2011-12-27	21.67	21.79	21.49	21.75	194692
2011-12-28	21.75	21.75	21.24	21.25	192590
2011-12-29	21.38	21.61	21.36	21.56	160896
2011-12-30	21.51	21.78	21.42	21.72	415396
2012-01-03	22.03	22.21	21.81	21.86	633205
2012-01-04	21.69	21.96	21.63	21.89	315299
2012-01-05	21.81	21.81	21.49	21.58	513729
2012-01-06	21.61	22.03	21.47	21.92	446970
2012-01-09	22.15	22.17	21.94	21.99	353395
2012-01-10	22.17	22.68	22.15	22.44	370838
2012-01-11	22.32	22.56	22.18	22.49	296411
2012-01-12	22.49	22.67	22.36	22.58	158661
2012-01-13	22.32	22.94	22.17	22.74	405411
2012-01-17	22.90	23.01	22.60	22.78	317203
2012-01-18	22.85	23.04	22.68	23.04	386205
2012-01-19	23.11	23.32	23.06	23.29	291361
2012-01-20	23.26	23.38	22.94	23.08	474773
2012-01-23	23.04	23.17	22.38	22.78	443359
2012-01-24	22.54	22.64	22.38	22.42	648140
2012-01-25	22.50	23.13	22.38	23.07	961426
2012-01-26	23.31	26.31	23.31	24.72	1873841
2012-01-27	24.72	24.92	24.44	24.64	727687
2012-01-30	24.50	24.67	24.14	24.54	590597
2012-01-31	24.78	24.78	24.12	24.46	674272
2012-02-01	24.75	24.99	24.60	24.76	492989
2012-02-02	24.79	25.00	24.33	24.53	378398
2012-02-03	24.78	25.00	24.61	24.65	313954
2012-02-06	24.50	24.56	24.28	24.43	205974
2012-02-07	24.36	24.50	24.11	24.35	340087
2012-02-08	24.42	24.51	23.99	24.44	391280
2012-02-09	24.49	24.53	24.24	24.28	229042
2012-02-10	24.07	24.53	23.97	24.40	487767
2012-02-13	24.57	24.75	24.42	24.75	270313
2012-02-14	24.63	25.01	24.50	24.86	493401
2012-02-15	24.93	24.97	24.43	24.65	409073
2012-02-16	24.69	25.38	24.56	25.38	388285
2012-02-17	25.43	25.45	24.85	24.94	272885
2012-02-21	24.90	24.96	24.18	24.38	247466
2012-02-22	24.25	24.42	24.10	24.15	330843
2012-02-23	24.22	24.51	24.01	24.47	208085
2012-02-24	24.42	24.57	24.10	24.21	265716
2012-02-27	23.97	24.28	23.81	24.11	348253
2012-02-28	24.04	24.15	23.67	23.86	234988
2012-02-29	23.79	23.97	23.49	23.79	386595
2012-03-01	23.94	24.49	23.89	24.40	473743
2012-03-02	24.33	24.33	23.96	24.04	511074
2012-03-05	23.96	24.46	23.78	24.36	460107
2012-03-06	24.00	24.21	23.90	24.13	781140
2012-03-07	24.14	24.24	23.82	24.22	368263
2012-03-08	24.39	24.61	23.96	24.60	318319
2012-03-09	24.68	25.00	24.43	24.89	289462
2012-03-12	24.96	25.04	24.53	24.89	358850
2012-03-13	25.04	25.25	24.75	25.25	310886
2012-03-14	25.14	25.28	24.93	25.17	340387
2012-03-15	25.19	25.51	25.01	25.36	376724
2012-03-16	25.36	25.43	25.01	25.03	354746
2012-03-19	24.93	25.51	24.93	25.28	476202
2012-03-20	25.08	25.28	24.86	25.11	314629
2012-03-21	25.21	25.29	24.89	25.24	365055
2012-03-22	24.93	24.99	24.51	24.64	307123
2012-03-23	24.61	24.85	24.43	24.85	357700
2012-03-26	25.11	25.24	24.94	25.10	234779
2012-03-27	25.13	25.25	25.00	25.10	445871
2012-03-28	25.15	25.39	24.85	25.08	485897
2012-03-29	24.93	25.03	24.58	24.99	257575
2012-03-30	25.19	25.22	24.46	24.53	451733
2012-04-02	24.50	24.85	24.26	24.78	459051
2012-04-03	24.75	24.88	24.44	24.57	464285
2012-04-04	24.31	24.43	24.07	24.14	546717
2012-04-05	24.10	24.33	24.06	24.26	422259
2012-04-09	23.86	23.94	23.57	23.69	439332
2012-04-10	23.69	23.69	23.17	23.33	707218
2012-04-11	23.57	23.64	23.38	23.46	347293
2012-04-12	23.51	23.71	23.51	23.61	399440
2012-04-13	23.49	23.60	23.15	23.18	378262
2012-04-16	23.24	23.54	23.08	23.42	566303
2012-04-17	23.57	24.00	23.51	23.88	443597
2012-04-18	23.81	23.82	23.44	23.49	382111
2012-04-19	23.53	23.53	22.81	23.00	487982
2012-04-20	23.33	23.36	22.97	23.13	341130
2012-04-23	22.78	22.97	22.58	22.90	261826
2012-04-24	22.99	23.14	22.85	23.10	365271
2012-04-25	23.32	23.43	22.97	23.06	462573
2012-04-26	24.01	24.01	22.19	22.96	744554
2012-04-27	23.03	23.21	22.69	22.97	392916
2012-04-30	22.99	23.11	22.75	22.81	443420
2012-05-01	22.85	23.44	22.83	23.19	545197
2012-05-02	23.17	24.14	23.04	23.99	676208
2012-05-03	23.97	24.14	23.74	23.75	471778
2012-05-04	23.64	23.82	23.28	23.31	388844
2012-05-07	23.33	23.64	23.26	23.32	325427
2012-05-08	23.21	23.38	23.00	23.31	375813
2012-05-09	23.15	23.15	22.72	22.81	394153
2012-05-10	22.90	23.04	22.39	22.47	406717
2012-05-11	22.25	22.72	22.24	22.60	416643
2012-05-14	22.36	22.68	22.31	22.51	225365
2012-05-15	22.56	23.00	22.50	22.90	387042
2012-05-16	23.01	23.81	22.97	23.61	899938
2012-05-17	23.83	24.00	22.81	22.81	635309
2012-05-18	22.76	23.01	22.46	22.51	487972
2012-05-21	22.56	22.93	22.36	22.86	398304
2012-05-22	22.65	22.78	22.10	22.24	700938
2012-05-23	22.07	23.03	21.99	22.93	468724
2012-05-24	23.49	23.71	23.18	23.63	721195
2012-05-25	23.67	23.67	23.35	23.57	534737
2012-05-29	23.76	23.96	23.44	23.74	255616
2012-05-30	23.42	23.54	23.03	23.03	363607
2012-05-31	23.01	23.43	22.88	23.28	510874
2012-06-01	22.78	22.85	22.26	22.31	340003
2012-06-04	22.35	22.49	22.01	22.42	515142
2012-06-05	22.26	22.61	22.18	22.40	541891
2012-06-06	22.67	23.17	22.57	23.13	405368
2012-06-07	23.43	23.54	22.82	22.83	259035
2012-06-08	22.78	23.32	22.69	23.21	205328
2012-06-11	23.47	23.47	22.93	22.94	282665
2012-06-12	23.03	23.25	22.74	23.21	259698
2012-06-13	23.19	23.60	22.96	23.26	473934
2012-06-14	23.26	23.85	23.22	23.50	391137
2012-06-15	23.54	23.63	23.28	23.32	417349
2012-06-18	23.08	23.60	23.08	23.53	476911
2012-06-19	23.60	24.04	23.51	23.69	472924
2012-06-20	23.64	23.64	23.17	23.31	504872
2012-06-21	23.35	23.46	22.82	22.86	372840
2012-06-22	22.96	22.96	22.18	22.50	567498
2012-06-25	22.21	22.29	21.65	21.67	646277
2012-06-26	21.71	21.90	21.38	21.50	491283
2012-06-27	21.56	21.68	21.38	21.54	361936
2012-06-28	21.43	21.88	21.21	21.85	422209
2012-06-29	22.22	22.28	21.79	22.21	674143
2012-07-02	22.43	22.46	21.89	22.21	501711
2012-07-03	22.17	22.42	22.15	22.33	174031
2012-07-05	22.25	22.51	22.15	22.39	175464
2012-07-06	22.15	22.32	21.90	21.94	149270
2012-07-09	22.00	22.07	21.69	21.89	410993
2012-07-10	22.04	22.11	21.38	21.54	247541
2012-07-11	21.60	21.60	21.04	21.39	477051
2012-07-12	21.21	21.68	21.07	21.56	514309
2012-07-13	21.67	22.07	21.63	21.94	174811
2012-07-16	21.69	21.74	21.26	21.56	408346
2012-07-17	21.42	21.61	20.85	20.90	613307
2012-07-18	20.89	21.57	20.88	21.15	543396
2012-07-19	21.19	21.44	20.81	20.90	447583
2012-07-20	20.82	21.13	20.75	20.83	411903
2012-07-23	20.57	21.06	20.57	20.76	378942
2012-07-24	20.82	21.01	20.46	21.01	420770
2012-07-25	21.17	21.17	20.79	20.96	419703
2012-07-26	20.86	20.99	20.21	20.65	755606
2012-07-27	20.81	21.69	20.68	21.36	505702
2012-07-30	21.36	21.54	21.03	21.17	228668
2012-07-31	21.15	21.43	21.03	21.29	378556
2012-08-01	21.36	21.46	20.42	20.42	380620
2012-08-02	20.54	20.76	20.38	20.60	513444
2012-08-03	20.93	21.10	20.75	20.83	386719
2012-08-06	20.83	21.01	20.69	20.97	148844
2012-08-07	21.11	21.19	20.92	21.00	247740
2012-08-08	20.92	21.17	20.51	20.82	414990
2012-08-09	20.76	20.85	20.49	20.54	248427
2012-08-10	20.46	20.61	20.31	20.42	258381
2012-08-13	20.38	20.56	20.22	20.46	165757
2012-08-14	20.53	20.82	20.53	20.68	365955
2012-08-15	20.68	21.03	20.63	21.01	261219
2012-08-16	21.06	21.25	20.85	21.17	331855
2012-08-17	21.11	21.18	20.88	21.07	377071
2012-08-20	21.06	21.06	20.61	20.79	321955
2012-08-21	21.31	21.53	21.00	21.11	705582
2012-08-22	21.13	21.24	20.90	20.99	395987
2012-08-23	21.01	21.01	20.58	20.74	434780
2012-08-24	20.68	20.82	20.49	20.53	442032
2012-08-27	20.57	20.63	20.00	20.40	645625
2012-08-28	20.35	20.71	20.21	20.38	492807
2012-08-29	20.35	20.46	20.06	20.21	402732
2012-08-30	20.08	20.35	20.01	20.04	401909
2012-08-31	20.14	20.14	19.63	19.86	426499
2012-09-04	19.82	20.34	19.71	20.17	260898
2012-09-05	20.03	20.04	19.56	19.69	407494
2012-09-06	19.71	20.15	19.68	20.15	427843
2012-09-07	20.21	20.26	20.01	20.13	583598
2012-09-10	20.03	20.67	20.03	20.60	483719
2012-09-11	20.64	21.08	20.63	20.86	353872
2012-09-12	21.00	21.25	20.81	21.25	419212
2012-09-13	21.10	21.65	21.04	21.31	722570
2012-09-14	20.32	21.08	20.15	20.18	1337160
2012-09-17	20.07	20.07	19.85	20.01	408856
2012-09-18	19.93	20.02	19.75	19.92	419773
2012-09-19	19.90	20.74	19.79	20.42	606247
2012-09-20	20.08	20.25	19.92	19.94	369954
2012-09-21	20.10	20.15	19.90	19.93	435324
2012-09-24	19.81	20.31	19.81	20.11	536228
2012-09-25	20.15	20.29	19.68	19.78	582012
2012-09-26	19.81	20.08	19.75	20.04	472464
2012-09-27	20.04	20.08	19.94	20.00	483235
2012-09-28	19.90	19.97	19.68	19.86	606727
2012-10-01	19.75	19.92	19.29	19.61	696283
2012-10-02	19.60	19.63	19.25	19.46	939777
2012-10-03	19.43	19.92	19.18	19.90	988275
2012-10-04	19.92	20.18	19.72	20.07	456456
2012-10-05	20.11	20.38	19.98	20.07	336607
2012-10-08	20.00	20.31	19.93	20.25	318850
2012-10-09	20.19	20.36	19.88	19.99	321914
2012-10-10	20.04	20.13	19.89	19.96	662125
2012-10-11	20.11	20.19	19.96	19.96	374670
2012-10-12	20.10	20.31	19.92	20.00	399977
2012-10-15	20.00	20.40	19.90	20.38	515072
2012-10-16	20.44	20.92	20.26	20.85	574822
2012-10-17	20.90	20.90	20.61	20.78	290908
2012-10-18	20.71	20.78	20.51	20.60	179387
2012-10-19	20.46	20.56	20.19	20.24	329140
2012-10-22	20.14	20.24	20.00	20.08	331151
2012-10-23	20.00	20.67	19.86	20.54	375634
2012-10-24	20.57	20.67	20.26	20.39	257844
2012-10-25	20.26	20.63	19.08	20.40	417973
2012-10-26	20.46	20.66	20.28	20.36	216549
2012-10-31	20.51	21.00	20.40	21.00	358932
2012-11-01	20.88	21.03	20.72	20.90	523793
2012-11-02	21.04	21.08	20.71	20.75	255596
2012-11-05	20.76	21.06	20.61	20.99	205403
2012-11-06	21.13	21.71	20.89	21.63	537643
2012-11-07	21.43	21.57	21.10	21.26	270025
2012-11-08	21.22	21.32	20.69	20.86	433192
2012-11-09	20.74	21.07	20.61	20.81	232650
2012-11-12	20.89	21.58	20.83	21.35	368371
2012-11-13	21.40	21.57	21.18	21.19	324874
2012-11-14	21.29	21.39	20.63	20.69	211040
2012-11-15	20.68	20.78	20.47	20.65	256097
2012-11-16	20.63	20.86	20.31	20.46	520093
2012-11-19	20.69	21.00	20.53	20.99	408597
2012-11-20	20.96	21.06	20.78	20.88	344872
2012-11-21	20.93	21.10	20.71	20.94	289311
2012-11-23	20.97	21.21	20.83	21.10	107835
2012-11-26	21.04	21.28	20.96	21.28	267888
2012-11-27	21.21	21.46	21.03	21.32	260829
2012-11-28	21.31	21.38	21.02	21.15	298998
2012-11-29	21.31	21.46	21.04	21.17	287556
2012-11-30	21.21	21.21	20.71	20.88	446466
2012-12-03	21.11	21.13	20.46	20.57	472964
2012-12-04	20.60	20.78	20.43	20.51	323454
2012-12-05	19.86	20.40	19.79	20.19	465903
2012-12-06	20.19	20.29	19.99	20.04	165903
2012-12-07	20.17	20.28	19.97	20.06	223512
2012-12-10	20.08	20.31	20.04	20.17	342135
2012-12-11	20.29	20.40	20.06	20.10	273804
2012-12-12	20.06	20.07	19.49	19.50	558893
2012-12-13	19.46	19.69	19.38	19.51	208781
2012-12-14	19.32	19.83	19.32	19.67	206288
2012-12-17	19.65	19.79	19.50	19.72	186946
2012-12-18	19.75	19.99	19.64	19.99	162201
2012-12-19	20.01	20.18	19.85	19.99	248711
2012-12-20	20.04	20.32	20.00	20.26	246559
2012-12-21	20.11	20.46	20.10	20.44	483670
2012-12-24	20.47	20.47	20.17	20.40	67611
2012-12-26	20.36	20.53	20.32	20.35	137715
2012-12-27	20.49	20.50	20.00	20.31	199105
2012-12-28	20.17	20.38	20.06	20.07	115961
2012-12-31	20.10	20.33	19.97	20.32	261076
2013-01-02	20.67	21.15	20.64	21.06	424352
2013-01-03	21.03	21.24	20.92	20.99	180543
2013-01-04	21.06	21.25	21.01	21.17	137064
2013-01-07	21.17	21.18	20.79	21.08	179746
2013-01-08	21.01	21.21	20.75	21.04	161362
2013-01-09	21.07	21.26	21.00	21.18	118938
2013-01-10	21.25	21.29	21.08	21.22	234575
2013-01-11	21.28	21.28	20.89	21.11	193829
2013-01-14	21.03	21.04	20.76	20.99	330132
2013-01-15	20.89	21.14	20.81	21.10	189211
2013-01-16	21.10	21.50	21.04	21.32	684713
2013-01-17	21.46	21.81	21.46	21.72	338003
2013-01-18	21.67	21.83	21.53	21.71	821520
2013-01-22	21.74	21.94	21.71	21.90	674569
2013-01-23	21.93	22.00	21.67	21.68	328309
2013-01-24	22.46	23.14	22.32	22.93	1206461
2013-01-25	22.97	23.17	22.86	22.97	602477
2013-01-28	23.00	23.21	22.93	23.10	379448
2013-01-29	22.99	23.00	22.69	22.74	417687
2013-01-30	22.81	22.82	22.06	22.28	498560
2013-01-31	21.63	22.38	21.53	22.15	892373
2013-02-01	22.29	22.42	22.10	22.28	479738
2013-02-04	22.15	22.35	21.90	22.07	279840
2013-02-05	22.13	22.32	21.99	22.10	316969
2013-02-06	21.93	22.24	21.85	22.13	355914
2013-02-07	22.19	22.21	21.78	21.88	309446
2013-02-08	21.94	22.07	21.85	22.03	271371
2013-02-11	22.38	22.65	22.11	22.26	396002
2013-02-12	22.28	22.53	22.28	22.32	328555
2013-02-13	22.31	22.49	22.14	22.24	327912
2013-02-14	22.22	22.62	22.18	22.54	250254
2013-02-15	22.65	22.85	22.38	22.38	367853
2013-02-19	22.40	22.69	22.40	22.64	347364
2013-02-20	22.64	22.68	22.01	22.04	519794
2013-02-21	22.01	22.18	21.44	21.63	536535
2013-02-22	21.78	22.00	21.64	21.93	200392
2013-02-25	22.04	22.13	21.35	21.36	269223
2013-02-26	21.49	21.54	21.29	21.44	216641
2013-02-27	21.31	21.75	21.28	21.57	682350
2013-02-28	21.57	21.98	21.49	21.75	246804
2013-03-01	21.60	21.76	21.39	21.67	248273
2013-03-04	21.65	21.75	21.36	21.72	475860
2013-03-05	21.89	22.24	21.86	22.19	377400
2013-03-06	22.31	22.40	22.14	22.14	235375
2013-03-07	22.15	22.19	21.97	22.06	174867
2013-03-08	22.24	22.40	22.07	22.40	294078
2013-03-11	22.50	22.57	22.28	22.44	377193
2013-03-12	22.47	22.53	22.21	22.35	147702
2013-03-13	22.36	23.04	22.36	23.04	378801
2013-03-14	22.99	23.06	22.68	23.00	323041
2013-03-15	23.03	23.07	22.74	22.93	402195
2013-03-18	22.74	23.29	22.57	23.01	386702
2013-03-19	23.04	23.17	22.54	22.69	511469
2013-03-20	22.64	22.92	22.53	22.85	386398
2013-03-21	22.75	22.76	22.01	22.14	354875
2013-03-22	22.28	22.64	22.26	22.57	261517
2013-03-25	22.65	22.71	22.07	22.31	208131
2013-03-26	22.40	22.47	22.14	22.26	225907
2013-03-27	22.08	22.32	21.88	22.26	157086
2013-03-28	22.33	22.50	22.17	22.36	232854
2013-04-01	22.39	22.50	21.79	21.93	290660
2013-04-02	22.01	22.17	21.71	21.75	414833
2013-04-03	21.72	21.96	21.53	21.61	329084
2013-04-04	21.61	21.88	21.40	21.75	378998
2013-04-05	21.46	22.13	21.28	22.07	447199
2013-04-08	22.04	22.11	21.42	21.65	641653
2013-04-09	21.63	21.67	21.25	21.44	467560
2013-04-10	21.61	21.83	21.38	21.82	780243
2013-04-11	21.79	21.94	21.71	21.81	474941
2013-04-12	21.61	21.71	21.49	21.54	406442
2013-04-15	21.86	22.00	21.04	21.06	675169
2013-04-16	21.26	21.57	21.22	21.46	318296
2013-04-17	21.26	21.36	20.92	21.08	370341
2013-04-18	21.18	21.29	21.00	21.14	508651
2013-04-19	21.15	21.31	20.86	21.22	609824
2013-04-22	21.35	21.44	20.94	21.18	365406
2013-04-23	21.39	21.57	21.07	21.28	321656
2013-04-24	21.22	21.39	21.11	21.19	482595
2013-04-25	21.40	22.01	21.25	21.67	1040398
2013-04-26	21.68	21.83	21.44	21.60	332878
2013-04-29	21.67	21.88	21.58	21.76	327342
2013-04-30	21.72	21.81	21.57	21.69	331207
2013-05-01	21.58	21.67	21.14	21.18	496483
2013-05-02	21.21	21.67	21.13	21.54	349758
2013-05-03	21.79	22.36	21.74	22.11	417143
2013-05-06	22.21	22.64	22.07	22.50	443301
2013-05-07	22.63	22.92	22.53	22.78	376220
2013-05-08	22.63	22.82	22.50	22.82	277014
2013-05-09	22.79	22.93	22.56	22.58	304053
2013-05-10	22.57	23.01	22.53	22.92	440513
2013-05-13	22.92	23.06	22.72	22.90	305271
2013-05-14	22.92	23.28	22.88	23.17	360946
2013-05-15	23.19	23.89	23.17	23.74	673050
2013-05-16	23.72	23.96	23.60	23.60	386093
2013-05-17	23.75	24.10	23.61	24.04	498054
2013-05-20	23.93	24.11	23.88	24.00	616585
2013-05-21	24.04	24.32	24.00	24.18	744890
2013-05-22	24.29	24.63	24.06	24.26	681846
2013-05-23	24.01	24.22	23.90	24.13	421015
2013-05-24	24.07	24.15	23.75	23.85	344477
2013-05-28	24.07	24.21	23.67	23.83	480993
2013-05-29	23.68	23.88	23.62	23.74	268195
2013-05-30	23.82	24.04	23.74	23.94	249940
2013-05-31	23.83	24.04	23.67	23.81	300253
2013-06-03	23.86	23.94	23.44	23.82	789410
2013-06-04	23.78	24.03	23.44	23.65	304596
2013-06-05	23.49	23.56	23.03	23.17	226361
2013-06-06	22.82	23.08	22.75	23.03	490232
2013-06-07	23.19	23.63	23.06	23.49	548849
2013-06-10	23.43	23.75	23.35	23.58	266333
2013-06-11	23.33	23.56	23.17	23.42	202839
2013-06-12	23.57	23.60	23.10	23.21	196014
2013-06-13	23.19	23.61	23.14	23.56	227775
2013-06-14	23.54	23.74	23.24	23.33	237780
2013-06-17	23.56	23.56	23.14	23.32	342816
2013-06-18	23.33	23.72	23.21	23.65	493572
2013-06-19	23.69	23.82	23.54	23.54	396497
2013-06-20	23.26	23.35	22.99	23.24	356023
2013-06-21	23.28	23.44	23.01	23.19	830782
2013-06-24	22.96	23.06	22.74	22.82	356494
2013-06-25	23.01	23.17	22.83	23.13	316716
2013-06-26	23.35	23.38	22.92	22.99	312737
2013-06-27	23.11	23.43	23.03	23.36	236531
2013-06-28	23.38	23.49	23.24	23.36	374048
2013-07-01	23.58	23.63	23.25	23.39	564577
2013-07-02	23.35	23.54	23.06	23.24	419114
2013-07-03	22.86	23.14	22.74	22.97	372049
2013-07-05	23.24	23.40	23.04	23.40	333460
2013-07-08	23.54	23.71	23.14	23.33	534510
2013-07-09	23.43	24.00	23.40	23.94	357474
2013-07-10	23.90	24.06	23.74	23.89	241212
2013-07-11	24.13	24.44	24.07	24.24	424822
2013-07-12	24.13	24.17	23.93	24.00	204591
2013-07-15	23.94	24.06	23.76	24.03	342404
2013-07-16	24.07	24.24	23.88	23.90	174100
2013-07-17	24.01	24.10	23.76	23.86	206454
2013-07-18	23.85	24.26	23.85	24.18	137499
2013-07-19	24.07	24.25	23.99	24.07	212174
2013-07-22	24.13	24.22	24.01	24.18	197604
2013-07-23	24.11	24.11	23.26	23.47	1204174
2013-07-24	23.51	23.94	23.17	23.40	569841
2013-07-25	23.28	23.79	23.28	23.72	478301
2013-07-26	23.61	23.92	23.60	23.75	374941
2013-07-29	23.64	23.67	23.36	23.40	323223
2013-07-30	23.49	23.58	23.26	23.39	345524
2013-07-31	23.39	23.75	23.39	23.57	470851
2013-08-01	23.68	24.36	23.65	24.33	717639
2013-08-02	24.28	24.29	23.97	24.06	294801
2013-08-05	23.99	24.03	23.79	23.97	203389
2013-08-06	24.00	24.00	23.39	23.44	239340
2013-08-07	23.33	23.35	22.89	23.00	411960
2013-08-08	23.13	23.24	22.93	23.14	377498
2013-08-09	23.15	23.21	22.90	22.92	374862
2013-08-12	22.82	23.25	22.81	23.22	218988
2013-08-13	23.21	23.24	22.97	23.13	254914
2013-08-14	23.19	23.24	22.96	23.03	293449
2013-08-15	22.85	22.92	22.69	22.81	255250
2013-08-16	22.74	23.01	22.74	22.86	242970
2013-08-19	22.79	22.96	22.78	22.83	218613
2013-08-20	22.86	23.08	22.65	23.00	302104
2013-08-21	22.97	23.01	22.64	22.86	215823
2013-08-22	22.93	23.56	22.90	23.44	224314
2013-08-23	23.49	23.64	23.19	23.38	249741
2013-08-26	23.39	23.53	23.14	23.19	273535
2013-08-27	22.96	23.15	22.76	22.94	439792
2013-08-28	22.93	23.03	22.68	22.94	255429
2013-08-29	22.88	23.07	22.82	22.90	185423
2013-08-30	22.93	22.94	22.50	22.61	271287
2013-09-03	22.82	22.86	22.43	22.60	334829
2013-09-04	22.56	22.83	22.36	22.71	200923
2013-09-05	22.72	22.88	22.64	22.81	368665
2013-09-06	22.88	22.93	22.50	22.68	184411
2013-09-09	22.72	22.96	22.69	22.94	140672
2013-09-10	23.07	23.31	22.96	23.29	235388
2013-09-11	23.21	23.47	23.21	23.43	236789
2013-09-12	23.39	23.39	23.07	23.31	244050
2013-09-13	23.31	23.40	23.10	23.18	202484
2013-09-16	23.33	23.43	22.81	22.85	484267
2013-09-17	22.67	22.67	22.06	22.36	811003
2013-09-18	22.29	22.40	22.17	22.38	619689
2013-09-19	22.43	22.60	22.35	22.42	392973
2013-09-20	22.49	22.89	22.39	22.67	970801
2013-09-23	22.57	22.75	22.49	22.56	323444
2013-09-24	22.53	22.60	22.36	22.43	555794
2013-09-25	22.40	22.49	22.06	22.22	801476
2013-09-26	23.38	24.21	22.99	23.06	1986923
2013-09-27	23.01	23.11	22.83	22.93	354406
2013-09-30	22.79	23.06	22.64	22.94	437088
2013-10-01	23.00	23.32	22.89	23.32	277197
2013-10-02	23.21	23.21	22.98	23.08	242097
2013-10-03	22.97	23.08	22.88	22.99	358868
2013-10-04	22.96	23.28	22.81	23.25	226827
2013-10-07	23.10	23.21	22.96	23.04	264900
2013-10-08	23.03	23.21	22.85	22.85	444663
2013-10-09	22.46	22.94	22.42	22.74	1010863
2013-10-10	22.88	23.06	22.79	22.86	520195
2013-10-11	22.72	23.21	22.72	23.19	414387
2013-10-14	23.06	23.40	23.06	23.40	421180
2013-10-15	23.28	23.39	23.06	23.24	748901
2013-10-16	23.29	23.51	23.21	23.26	364651
2013-10-17	23.14	23.51	23.10	23.51	323711
2013-10-18	23.65	23.94	23.50	23.86	467609
2013-10-21	23.90	23.93	23.74	23.83	250276
2013-10-22	23.86	23.99	23.65	23.74	327440
2013-10-23	23.60	24.03	23.60	24.00	453579
2013-10-24	24.10	24.10	23.58	23.99	652811
2013-10-25	24.04	24.04	23.79	23.90	434668
2013-10-28	23.85	24.06	23.81	23.85	518549
2013-10-29	23.85	24.04	23.83	24.04	258684
2013-10-30	24.08	24.14	23.82	23.94	230235
2013-10-31	23.86	23.86	23.50	23.57	315711
2013-11-01	23.56	23.76	23.39	23.56	326640
2013-11-04	23.64	23.88	23.54	23.79	277670
2013-11-05	23.75	23.86	23.53	23.56	273415
2013-11-06	23.63	23.71	23.31	23.40	252641
2013-11-07	23.47	23.61	23.25	23.25	313137
2013-11-08	23.21	23.53	23.17	23.43	192269
2013-11-11	23.47	23.81	23.33	23.72	412285
2013-11-12	23.79	24.50	23.60	24.33	920508
2013-11-13	24.14	24.57	24.14	24.24	670807
2013-11-14	24.17	24.39	24.03	24.26	448704
2013-11-15	24.25	25.01	23.89	24.64	1091970
2013-11-18	24.57	24.63	24.21	24.26	618764
2013-11-19	24.22	24.35	23.93	24.18	495306
2013-11-20	24.17	24.29	23.99	24.24	369418
2013-11-21	24.33	24.61	24.24	24.53	250111
2013-11-22	24.53	24.61	24.35	24.47	311490
2013-11-25	24.57	24.78	24.39	24.74	252583
2013-11-26	24.69	24.90	24.69	24.79	257471
2013-11-27	24.78	24.91	24.68	24.79	210224
2013-11-29	24.86	24.90	24.68	24.82	97308
2013-12-02	25.54	25.92	25.25	25.31	725288
2013-12-03	25.25	25.32	24.81	24.86	464353
2013-12-04	24.75	24.93	24.58	24.81	352211
2013-12-05	24.76	24.96	24.60	24.85	323504
2013-12-06	24.96	25.31	24.92	25.15	411915
2013-12-09	25.26	25.33	25.13	25.15	282008
2013-12-10	25.13	25.24	24.83	24.92	378506
2013-12-11	24.88	24.96	24.46	24.63	510901
2013-12-12	24.57	24.60	24.26	24.51	515358
2013-12-13	24.49	24.76	24.36	24.72	381646
2013-12-16	24.69	25.01	24.48	24.97	395430
2013-12-17	24.94	25.11	24.85	25.08	253198
2013-12-18	25.06	25.43	24.97	25.42	414935
2013-12-19	25.35	25.49	25.15	25.28	372620
2013-12-20	25.18	25.46	24.97	25.46	876371
2013-12-23	25.57	25.68	25.36	25.47	367089
2013-12-24	25.44	25.58	25.38	25.57	98033
2013-12-26	25.60	25.71	25.43	25.53	136350
2013-12-27	25.60	25.67	25.43	25.64	147313
2013-12-30	25.65	25.76	25.50	25.57	178160
2013-12-31	25.58	25.63	25.39	25.47	243561
2014-01-02	25.35	25.42	25.00	25.11	387932
2014-01-03	25.11	25.46	24.94	25.38	262902
2014-01-06	25.54	25.64	25.24	25.40	345934
2014-01-07	25.46	26.11	25.46	26.10	677720
2014-01-08	26.01	26.10	25.78	25.92	540902
2014-01-09	26.43	26.71	26.18	26.61	827879
2014-01-10	26.76	27.21	26.67	27.18	541885
2014-01-13	27.22	27.42	26.74	26.88	699750
2014-01-14	26.92	27.15	26.82	26.99	355563
2014-01-15	27.01	27.25	26.87	27.13	376197
2014-01-16	27.08	27.43	26.99	27.40	687309
2014-01-17	27.28	27.42	26.98	27.29	547260
2014-01-21	29.33	29.33	28.00	28.99	1256200
2014-01-22	29.14	29.82	29.10	29.67	878657
2014-01-23	29.68	29.81	29.39	29.79	393750
2014-01-24	29.61	29.69	29.31	29.61	838149
2014-01-27	29.60	29.65	28.63	28.96	499664
2014-01-28	29.04	29.31	28.90	29.06	413567
2014-01-29	29.01	29.26	28.53	28.88	473505
2014-01-30	29.71	30.03	29.14	29.99	733847
2014-01-31	29.36	29.90	29.21	29.65	636431
2014-02-03	29.51	29.76	28.75	28.83	425319
2014-02-04	28.82	29.13	28.51	28.96	468840
2014-02-05	28.65	29.42	28.61	29.10	1253136
2014-02-06	29.26	29.65	29.14	29.63	723959
2014-02-07	29.65	30.03	29.64	29.89	450052
2014-02-10	29.90	30.07	29.64	29.94	535931
2014-02-11	29.86	30.25	29.60	30.04	551108
2014-02-12	30.00	30.31	29.42	30.26	930864
2014-02-13	30.04	30.35	29.92	30.33	282173
2014-02-14	30.35	30.71	30.06	30.60	409234
2014-02-18	30.56	30.64	30.06	30.13	494236
2014-02-19	29.63	30.07	29.63	29.72	766554
2014-02-20	29.75	30.08	29.68	30.06	592963
2014-02-21	30.14	30.49	30.06	30.11	484901
2014-02-24	30.21	30.39	30.03	30.28	553500
2014-02-25	30.38	30.38	29.88	30.17	345618
2014-02-26	30.32	30.42	30.04	30.21	424460
2014-02-27	30.18	30.36	30.01	30.14	119729
2014-02-28	30.13	30.25	29.78	29.83	378343
2014-03-03	29.65	29.68	29.15	29.49	453774
2014-03-04	29.75	30.38	29.72	30.32	556619
2014-03-05	30.24	30.50	30.06	30.43	366269
2014-03-06	30.53	31.03	30.40	30.92	505759
2014-03-07	31.17	31.22	30.81	31.08	481743
2014-03-10	30.99	31.02	30.74	30.99	366276
2014-03-11	31.14	31.50	31.01	31.32	780008
2014-03-12	31.06	31.51	30.94	31.36	410911
2014-03-13	31.40	31.57	31.18	31.40	652823
2014-03-14	31.31	31.50	31.15	31.40	298481
2014-03-17	31.53	31.90	31.15	31.33	330156
2014-03-18	31.36	31.43	31.13	31.28	278190
2014-03-19	31.19	31.42	30.86	31.22	482901
2014-03-20	31.22	31.25	30.72	30.96	492533
2014-03-21	31.03	31.68	31.03	31.56	494475
2014-03-24	31.63	31.68	30.97	31.21	289982
2014-03-25	31.24	31.42	30.96	31.04	437659
2014-03-26	31.21	31.25	30.14	30.18	572392
2014-03-27	30.17	30.53	30.10	30.15	301861
2014-03-28	30.03	30.56	30.03	30.28	482226
2014-03-31	31.07	32.69	30.90	32.13	860197
2014-04-01	32.38	32.60	32.17	32.57	331300
2014-04-02	32.64	32.98	32.44	32.58	416648
2014-04-03	32.65	32.76	32.40	32.53	329244
2014-04-04	32.74	32.75	32.01	32.22	403075
2014-04-07	32.06	32.13	31.53	31.57	546876
2014-04-08	31.39	31.89	31.08	31.60	469801
2014-04-09	31.79	33.13	31.70	32.89	555238
2014-04-10	32.88	32.90	32.06	32.29	444522
2014-04-11	32.15	32.53	31.88	32.06	549530
2014-04-14	32.64	33.43	32.64	33.19	816418
2014-04-15	33.32	34.14	33.32	33.89	1185096
2014-04-16	34.14	34.15	33.40	33.69	561439
2014-04-17	33.69	34.18	33.61	33.93	680301
2014-04-21	33.96	34.21	33.79	34.10	572927
2014-04-22	34.17	34.72	34.17	34.33	754290
2014-04-23	34.28	34.56	33.24	33.47	844927
2014-04-24	33.81	33.93	32.78	33.65	1576215
2014-04-25	33.61	33.96	32.91	33.11	462005
2014-04-28	33.24	33.29	32.39	32.96	470003
2014-04-29	33.01	33.15	32.54	32.85	367729
2014-04-30	32.74	33.07	32.21	32.96	424267
2014-05-01	32.86	33.04	32.35	32.81	794329
2014-05-02	32.88	33.31	32.44	32.47	546487
2014-05-05	32.40	32.50	31.91	32.32	400294
2014-05-06	32.32	32.58	32.01	32.25	496514
2014-05-07	32.36	32.54	31.90	32.31	399353
2014-05-08	32.31	32.75	31.47	31.71	550553
2014-05-09	31.56	31.77	31.03	31.47	685540
2014-05-12	31.57	32.64	31.50	32.28	522042
2014-05-13	32.46	32.58	32.14	32.32	393697
2014-05-14	32.32	32.35	31.53	31.72	483809
2014-05-15	31.54	31.67	30.89	31.54	598037
2014-05-16	31.54	31.75	31.01	31.63	418856
2014-05-19	31.44	32.15	31.44	32.07	372935
2014-05-20	31.99	32.13	31.46	31.76	381607
2014-05-21	31.89	32.01	31.44	31.79	252508
2014-05-22	31.81	32.69	31.75	32.53	415589
2014-05-23	32.53	32.99	32.49	32.99	310223
2014-05-27	33.15	33.26	32.81	33.18	513902
2014-05-28	33.08	33.90	33.06	33.75	500019
2014-05-29	33.96	34.38	33.68	34.36	598206
2014-05-30	34.24	34.39	33.57	33.85	420221
2014-06-02	33.83	33.94	33.47	33.86	334728
2014-06-03	33.68	33.68	32.97	33.03	374026
2014-06-04	32.81	33.19	32.64	33.07	336062
2014-06-05	33.13	33.85	32.96	33.79	363227
2014-06-06	33.99	33.99	33.63	33.88	331065
2014-06-09	33.81	34.24	33.64	33.99	281648
2014-06-10	34.07	34.07	33.56	33.99	404326
2014-06-11	33.58	33.82	33.44	33.60	267886
2014-06-12	33.54	33.54	33.04	33.24	251867
2014-06-13	33.26	33.42	32.96	33.18	118092
2014-06-16	33.10	33.42	32.93	33.08	260481
2014-06-17	33.01	33.25	32.68	32.72	327142
2014-06-18	32.86	33.44	32.74	33.42	315660
2014-06-19	33.54	33.63	33.07	33.21	269290
2014-06-20	33.44	33.46	33.04	33.32	400233
2014-06-23	33.32	33.49	32.85	32.92	143209
2014-06-24	32.86	33.08	32.43	32.49	183985
2014-06-25	32.38	32.76	32.32	32.56	210678
2014-06-26	32.60	32.60	32.18	32.32	196748
2014-06-27	32.31	33.10	32.31	32.85	302671
2014-06-30	32.83	33.25	32.68	33.01	213647
2014-07-01	33.11	34.22	33.10	33.90	390257
2014-07-02	33.85	34.11	33.21	33.46	300961
2014-07-03	33.51	33.72	33.32	33.58	175927
2014-07-07	33.43	33.63	32.89	33.40	325994
2014-07-08	33.58	33.94	33.26	33.74	399964
2014-07-09	33.83	33.99	33.58	33.96	207671
2014-07-10	33.28	33.72	32.67	33.29	287904
2014-07-11	33.43	33.56	33.04	33.35	208526
2014-07-14	33.61	33.67	33.24	33.40	191445
2014-07-15	33.40	34.31	33.40	33.85	414069
2014-07-16	34.07	34.19	33.53	33.85	203114
2014-07-17	33.65	33.97	33.40	33.60	252349
2014-07-18	33.54	33.99	33.42	33.85	261148
2014-07-21	33.74	33.74	33.28	33.47	435276
2014-07-22	33.60	35.26	33.50	35.11	536743
2014-07-23	35.68	36.56	34.67	34.83	701380
2014-07-24	33.42	35.99	33.42	35.67	598895
2014-07-25	35.25	35.60	34.54	34.65	471090
2014-07-28	34.68	34.68	33.88	33.99	245039
2014-07-29	33.97	34.07	33.43	33.57	378729
2014-07-30	33.81	33.86	33.31	33.57	260882
2014-07-31	33.15	33.43	32.78	33.28	375615
2014-08-01	33.28	33.43	33.07	33.35	390684
2014-08-04	33.36	33.49	32.88	33.33	248513
2014-08-05	33.26	33.51	32.93	33.06	223164
2014-08-06	32.82	33.13	32.82	32.90	184880
2014-08-07	32.94	33.54	32.56	32.99	503573
2014-08-08	33.00	33.12	32.74	33.06	165302
2014-08-11	33.14	33.56	33.14	33.22	177305
2014-08-12	33.22	33.49	33.09	33.32	213620
2014-08-13	33.47	33.82	33.42	33.47	225679
2014-08-14	33.61	33.61	33.17	33.42	208840
2014-08-15	33.49	33.65	32.21	32.89	634854
2014-08-18	33.13	34.22	33.00	34.22	302514
2014-08-19	34.18	34.48	33.90	34.14	346800
2014-08-20	34.13	34.17	33.53	33.64	306133
2014-08-21	33.69	34.02	33.31	33.88	153694
2014-08-22	33.86	34.38	33.53	34.19	181041
2014-08-25	34.43	34.94	34.38	34.93	368550
2014-08-26	35.04	35.31	34.88	35.03	401965
2014-08-27	35.10	35.19	34.69	34.81	181440
2014-08-28	34.67	34.99	34.43	34.88	189621
2014-08-29	34.96	35.40	34.96	35.21	320894
2014-09-02	35.25	35.97	35.10	35.85	436531
2014-09-03	36.56	36.61	35.67	35.76	546282
2014-09-04	35.79	36.26	35.68	35.72	233788
2014-09-05	35.74	35.99	35.67	35.89	268657
2014-09-08	35.90	36.18	35.68	35.96	196172
2014-09-09	35.96	35.96	35.43	35.53	166591
2014-09-10	35.47	36.29	35.26	36.25	329842
2014-09-11	36.07	36.39	35.90	36.11	273658
2014-09-12	36.15	36.49	35.94	36.18	292302
2014-09-15	36.06	36.29	35.56	35.65	371754
2014-09-16	35.68	36.21	35.50	36.06	290630
2014-09-17	36.18	36.94	35.93	36.86	502227
2014-09-18	37.08	37.76	37.03	37.71	403237
2014-09-19	37.79	38.18	37.26	37.58	588711
2014-09-22	37.49	37.75	37.33	37.69	628112
2014-09-23	37.61	37.99	37.56	37.61	612603
2014-09-24	37.63	37.77	37.44	37.57	626584
2014-09-25	37.47	37.54	36.82	37.15	537150
2014-09-26	37.28	37.63	37.25	37.51	277042
2014-09-29	37.25	37.90	37.17	37.85	622361
2014-09-30	37.72	38.43	37.46	38.04	567010
2014-10-01	37.89	38.29	37.29	37.63	1052039
2014-10-02	37.68	38.79	37.61	38.74	636654
2014-10-03	39.11	39.58	38.97	39.10	403361
2014-10-06	39.31	39.39	38.44	38.56	265609
2014-10-07	38.44	38.44	37.76	37.82	325267
2014-10-08	37.68	38.07	36.96	37.99	570952
2014-10-09	38.04	38.19	37.06	37.07	336899
2014-10-10	36.96	37.58	36.69	36.71	898896
2014-10-13	36.86	36.94	35.42	35.83	751832
2014-10-14	36.11	37.07	35.96	36.50	764753
2014-10-15	36.06	37.19	35.50	37.00	506007
2014-10-16	36.44	37.40	36.21	37.36	735347
2014-10-17	37.64	37.88	37.10	37.38	491685
2014-10-20	37.33	38.57	37.13	38.46	625529
2014-10-21	39.00	40.17	38.89	39.94	934995
2014-10-22	42.38	42.38	38.38	38.54	1359852
2014-10-23	39.58	39.72	38.82	39.14	1138965
2014-10-24	39.53	39.53	37.99	38.00	1029164
2014-10-27	37.85	39.18	37.53	39.11	1133130
2014-10-28	39.25	39.90	39.15	39.86	623951
2014-10-29	39.94	40.82	39.67	40.04	565998
2014-10-30	39.89	40.29	39.53	40.08	432321
2014-10-31	40.74	40.92	40.47	40.64	508770
2014-11-03	40.76	41.13	40.53	40.78	474247
2014-11-04	40.88	41.83	40.88	41.33	520631
2014-11-05	41.36	41.65	40.53	40.60	348191
2014-11-06	40.74	41.47	40.60	41.44	357751
2014-11-07	41.44	42.01	40.77	41.04	692089
2014-11-10	41.01	41.54	40.89	41.44	369304
2014-11-11	41.42	42.39	40.99	42.21	860196
2014-11-12	42.19	43.17	41.83	43.07	521864
2014-11-13	43.19	43.40	42.99	43.21	126696
2014-11-14	44.01	44.03	42.65	42.81	436266
2014-11-17	42.85	42.85	42.39	42.58	273059
2014-11-18	42.69	43.19	42.60	43.03	754307
2014-11-19	43.01	43.03	42.49	42.99	580044
2014-11-20	42.76	44.15	42.61	44.15	561760
2014-11-21	44.67	44.71	43.90	44.29	422346
2014-11-24	44.58	45.53	44.40	45.49	533638
2014-11-25	45.49	45.97	45.25	45.76	334668
2014-11-26	45.76	46.03	45.38	45.56	304184
2014-11-28	45.82	47.01	45.79	46.21	451758
2014-12-01	46.21	46.50	45.54	45.57	532126
2014-12-02	45.60	46.13	45.57	45.76	674128
2014-12-03	45.86	46.29	45.32	45.50	423216
2014-12-04	45.44	45.68	45.08	45.38	373944
2014-12-05	45.47	45.65	44.97	45.14	354821
2014-12-08	45.10	45.38	44.53	44.63	415628
2014-12-09	44.07	44.25	42.56	44.21	999238
2014-12-10	44.01	44.33	43.40	43.46	699706
2014-12-11	43.83	44.63	43.83	44.21	543343
2014-12-12	43.69	45.42	43.69	44.60	405396
2014-12-15	44.85	45.53	44.40	44.83	405448
2014-12-16	44.90	45.32	44.54	44.63	333023
2014-12-17	44.71	45.22	43.50	45.21	329135
2014-12-18	45.81	45.97	45.22	45.79	468780
2014-12-19	45.78	45.99	45.25	45.69	1013922
2014-12-22	45.79	46.17	45.32	46.10	334304
2014-12-23	46.51	47.50	46.17	47.49	483076
2014-12-24	47.49	48.01	47.46	47.71	250302
2014-12-26	47.74	48.14	47.57	47.72	204711
2014-12-29	47.71	48.13	47.36	47.90	301774
2014-12-30	47.69	48.18	46.89	47.17	277102
2014-12-31	47.28	47.68	46.74	46.75	279119
2015-01-02	47.01	47.39	45.94	46.86	411102
2015-01-05	46.78	46.94	45.22	45.53	459955
2015-01-06	45.61	45.68	43.82	44.17	430848
2015-01-07	44.56	44.58	43.76	44.24	437656
2015-01-08	44.81	45.73	44.44	45.69	569175
2015-01-09	45.76	45.92	45.08	45.28	367078
2015-01-12	45.96	46.22	45.42	46.14	475090
2015-01-13	46.46	47.29	46.14	46.92	487666
2015-01-14	46.56	46.79	45.50	45.82	585216
2015-01-15	46.04	46.08	45.31	45.33	456891
2015-01-16	45.11	45.83	44.90	45.32	570257
2015-01-20	45.57	46.37	45.33	46.14	280018
2015-01-21	45.88	46.13	43.88	44.11	661767
2015-01-22	44.53	45.78	44.21	45.71	588346
2015-01-23	45.81	46.04	45.44	45.85	242640
2015-01-26	45.44	45.57	44.18	45.04	660944
2015-01-27	44.38	45.61	43.93	45.33	698204
2015-01-28	47.89	47.89	42.78	43.13	1603109
2015-01-29	43.25	43.25	40.01	41.07	2712252
2015-01-30	40.69	40.93	39.57	39.57	1172509
2015-02-02	39.60	40.74	39.60	40.72	981491
2015-02-03	40.43	40.65	39.49	40.17	865681
2015-02-04	40.03	40.69	39.63	40.38	683915
2015-02-05	40.63	41.94	40.56	41.35	782429
2015-02-06	41.54	42.17	41.21	41.74	584976
2015-02-09	41.42	41.64	40.80	41.17	762305
2015-02-10	41.39	42.49	41.32	42.22	678197
2015-02-11	42.29	43.32	42.06	42.86	1059652
2015-02-12	42.92	43.68	42.61	43.58	687477
2015-02-13	43.53	44.94	43.30	44.81	912855
2015-02-17	44.81	45.11	43.92	44.86	743848
2015-02-18	45.36	45.68	44.53	45.44	457974
2015-02-19	45.57	46.11	45.00	45.19	386684
2015-02-20	45.35	46.19	44.64	46.01	452051
2015-02-23	45.81	46.15	45.38	45.90	415833
2015-02-24	45.93	45.97	45.19	45.82	497525
2015-02-25	45.86	46.31	45.68	45.76	290003
2015-02-26	45.69	46.14	45.15	46.07	297873
2015-02-27	46.03	46.19	45.26	45.92	306318
2015-03-02	45.88	46.57	45.38	45.89	562568
2015-03-03	45.43	45.58	44.86	45.19	551891
2015-03-04	44.90	45.50	44.79	45.06	655212
2015-03-05	45.03	45.03	44.39	44.57	286234
2015-03-06	43.93	44.69	43.93	44.33	548897
2015-03-09	44.29	44.42	43.61	44.17	478348
2015-03-10	43.88	44.03	43.31	43.76	347892
2015-03-11	43.76	45.85	43.69	45.83	970403
2015-03-12	46.03	46.32	45.61	46.11	347544
2015-03-13	46.10	46.39	45.00	45.51	452767
2015-03-16	45.81	47.26	45.63	47.04	487529
2015-03-17	46.96	47.07	46.53	46.96	431282
2015-03-18	47.04	47.81	46.65	47.67	564778
2015-03-19	47.67	48.13	47.00	47.38	279131
2015-03-20	47.38	48.24	46.53	47.92	748483
2015-03-23	47.85	47.85	46.74	47.25	609066
2015-03-24	47.21	47.21	46.13	46.40	631656
2015-03-25	46.69	46.69	45.32	45.46	380872
2015-03-26	45.19	45.19	43.90	44.31	720259
2015-03-27	44.49	44.56	43.50	43.96	628683
2015-03-30	44.25	45.01	43.94	44.93	436091
2015-03-31	44.78	45.10	44.26	44.79	673167
2015-04-01	44.58	44.75	44.01	44.39	338817
2015-04-02	44.40	44.58	43.15	43.33	877240
2015-04-06	43.29	43.35	42.47	42.65	746891
2015-04-07	42.82	42.89	41.94	42.00	703758
2015-04-08	42.03	43.06	41.46	42.74	749003
2015-04-09	42.86	43.35	41.71	41.85	751032
2015-04-10	42.69	43.71	42.56	43.54	1283257
2015-04-13	43.44	43.97	43.31	43.31	656526
2015-04-14	43.11	44.89	42.86	44.51	683782
2015-04-15	44.78	45.01	44.11	44.51	644742
2015-04-16	44.57	44.65	44.07	44.18	574830
2015-04-17	43.96	44.13	43.65	44.01	517177
2015-04-20	44.17	45.43	44.15	45.00	636473
2015-04-21	45.03	45.47	44.80	45.21	547385
2015-04-22	45.83	45.83	43.63	45.31	1067530
2015-04-23	44.68	44.81	43.60	43.88	943230
2015-04-24	44.57	44.61	43.31	43.68	1115984
2015-04-27	43.72	43.85	41.69	41.94	1118805
2015-04-28	42.14	43.14	41.72	42.49	752594
2015-04-29	42.31	42.42	41.13	41.38	626280
2015-04-30	41.07	41.15	39.75	40.14	1016195
2015-05-01	40.21	41.29	40.21	41.14	588990
2015-05-04	41.04	41.68	40.92	41.15	424172
2015-05-05	41.10	41.33	40.18	40.57	860436
2015-05-06	40.50	40.92	40.50	40.71	747652
2015-05-07	40.69	41.82	40.69	41.56	490547
2015-05-08	42.00	42.57	41.79	41.88	502398
2015-05-11	41.83	42.10	41.40	41.63	536489
2015-05-12	41.42	42.15	41.24	41.79	587226
2015-05-13	41.72	42.01	40.49	41.08	659468
2015-05-14	41.31	41.85	41.15	41.50	999344
2015-05-15	41.60	41.86	40.88	41.21	746354
2015-05-18	41.08	42.18	40.95	42.10	478254
2015-05-19	42.21	42.72	42.10	42.43	887148
2015-05-20	42.42	42.47	41.93	42.17	646914
2015-05-21	42.22	42.75	41.99	42.63	622353
2015-05-22	42.50	42.76	41.38	41.50	570711
2015-05-26	41.49	41.56	40.88	40.96	447660
2015-05-27	40.99	41.93	40.72	41.89	423002
2015-05-28	41.75	41.85	41.35	41.76	484033
2015-05-29	41.08	41.18	38.78	39.72	2759018
2015-06-01	39.76	39.86	38.49	39.57	1806781
2015-06-02	39.33	39.86	39.14	39.36	817563
2015-06-03	39.60	40.69	39.24	40.40	821514
2015-06-04	40.24	40.61	39.94	40.11	485917
2015-06-05	40.06	41.39	40.04	41.13	694781
2015-06-08	40.93	41.13	39.90	40.19	480448
2015-06-09	40.10	40.46	39.56	39.81	539735
2015-06-10	40.01	40.72	39.92	40.42	328140
2015-06-11	40.43	40.64	39.69	40.15	550380
2015-06-12	40.01	40.15	39.39	39.69	394600
2015-06-15	39.40	39.53	38.92	39.31	465068
2015-06-16	39.18	39.44	38.51	38.56	658236
2015-06-17	38.44	38.65	37.76	38.46	1058208
2015-06-18	38.60	39.35	38.33	39.25	530497
2015-06-19	39.40	39.50	38.94	39.06	519873
2015-06-22	39.42	39.42	38.81	38.89	534863
2015-06-23	38.83	39.08	38.61	38.90	576876
2015-06-24	38.83	38.93	36.49	37.11	1693404
2015-06-25	37.39	37.72	36.75	37.15	923053
2015-06-26	37.19	37.39	36.94	37.36	684680
2015-06-29	37.04	37.47	36.32	36.53	676509
2015-06-30	36.90	37.57	36.69	37.14	657015
2015-07-01	37.56	37.90	37.43	37.51	691994
2015-07-02	37.67	37.90	37.18	37.32	322548
2015-07-06	36.76	37.76	36.74	37.08	425430
2015-07-07	37.11	37.72	36.93	37.58	524791
2015-07-08	37.13	37.50	36.64	37.39	693799
2015-07-09	38.46	39.31	38.08	38.38	1442780
2015-07-10	38.89	39.89	38.89	39.18	1118121
2015-07-13	39.50	40.28	39.22	40.21	1284096
2015-07-14	40.07	40.13	38.65	38.89	1414298
2015-07-15	38.89	38.90	38.29	38.43	499293
2015-07-16	38.47	38.99	38.19	38.75	764631
2015-07-17	38.76	39.25	38.33	38.75	577365
2015-07-20	38.76	38.76	38.01	38.11	813939
2015-07-21	38.14	38.99	37.75	38.86	1242550
2015-07-22	38.97	39.11	36.19	36.67	2149300
2015-07-23	36.15	37.03	34.83	36.06	1764140
2015-07-24	36.10	36.10	35.42	35.67	790776
2015-07-27	35.44	35.74	35.11	35.15	446746
2015-07-28	35.35	36.25	34.97	36.11	825762
2015-07-29	36.13	37.58	36.08	37.19	915163
2015-07-30	36.93	37.68	36.63	37.49	1023395
2015-07-31	37.44	38.06	37.39	37.56	596669
2015-08-03	37.49	38.28	37.31	38.14	849576
2015-08-04	38.11	38.75	38.11	38.35	700896
2015-08-05	38.53	39.17	38.38	38.40	1083952
2015-08-06	38.44	38.59	37.56	37.78	585607
2015-08-07	37.57	37.73	36.76	37.00	631870
2015-08-10	37.18	37.54	36.89	37.53	579694
2015-08-11	37.25	38.60	37.21	38.31	1078758
2015-08-12	37.99	38.24	37.11	38.21	657633
2015-08-13	38.08	38.79	38.06	38.42	514560
2015-08-14	38.33	39.22	38.29	39.17	621527
2015-08-17	39.00	39.04	38.39	38.76	486632
2015-08-18	38.78	39.17	38.38	38.88	663104
2015-08-19	38.78	38.78	37.76	37.79	885007
2015-08-20	37.43	37.57	36.38	36.43	572052
2015-08-21	35.83	36.21	35.26	35.64	836554
2015-08-24	33.71	35.81	33.56	34.96	1075357
2015-08-25	35.96	35.96	34.58	34.60	853511
2015-08-26	35.43	36.88	35.07	36.79	1504202
2015-08-27	36.88	37.33	36.53	37.24	1189892
2015-08-28	37.38	38.67	37.25	38.10	1422174
2015-08-31	37.75	38.11	37.54	37.78	896289
2015-09-01	37.01	37.18	36.01	36.07	1159717
2015-09-02	36.49	36.92	35.96	36.92	589374
2015-09-03	37.11	37.39	36.78	36.92	557765
2015-09-04	36.57	37.53	36.44	36.92	564949
2015-09-08	37.58	38.19	37.32	37.85	617524
2015-09-09	38.29	38.29	37.19	37.39	831533
2015-09-10	37.64	38.32	37.29	37.88	480235
2015-09-11	38.57	38.86	38.15	38.57	542003
2015-09-14	38.58	38.67	37.81	37.83	683856
2015-09-15	37.90	38.85	37.75	38.74	480418
2015-09-16	38.50	39.46	38.46	39.01	928735
2015-09-17	38.94	39.42	38.86	39.03	460319
2015-09-18	38.54	38.81	38.15	38.25	647123
2015-09-21	38.53	39.06	38.17	38.35	495611
2015-09-22	37.75	38.26	37.10	37.36	613454
2015-09-23	37.38	37.49	36.86	37.06	659148
2015-09-24	36.53	36.72	35.26	35.46	861941
2015-09-25	36.00	36.03	34.96	35.53	880655
2015-09-28	35.29	35.46	34.31	34.33	505809
2015-09-29	34.35	34.38	33.53	33.63	1229707
2015-09-30	33.93	34.17	32.83	33.33	1912716
2015-10-01	33.32	33.68	32.93	33.65	747416
2015-10-02	33.25	33.90	32.81	33.90	767235
2015-10-05	34.06	34.38	33.82	34.32	918860
2015-10-06	34.33	35.24	34.11	34.78	1146004
2015-10-07	34.64	35.14	34.33	35.11	631232
2015-10-08	34.96	35.15	34.36	34.92	1067530
2015-10-09	34.96	35.61	34.93	35.40	695373
2015-10-12	35.42	35.54	34.93	35.21	617547
2015-10-13	34.61	34.61	33.00	33.01	1169300
2015-10-14	33.10	34.26	33.04	34.13	718871
2015-10-15	34.25	34.89	33.93	34.61	700118
2015-10-16	34.74	35.17	34.53	35.08	862473
2015-10-19	34.93	35.72	34.53	35.35	720599
2015-10-20	35.25	35.68	35.13	35.60	543309
2015-10-21	35.81	36.13	35.72	35.89	1171722
2015-10-22	34.15	34.60	33.25	33.33	4251997
2015-10-23	33.40	34.64	33.15	34.47	1977919
2015-10-26	34.50	35.38	34.50	35.10	1131232
2015-10-27	34.79	34.92	33.40	33.58	935138
2015-10-28	33.67	33.89	33.21	33.88	714562
2015-10-29	33.78	35.18	33.64	35.08	804420
2015-10-30	35.11	35.66	34.90	35.31	677718
2015-11-02	35.32	36.88	35.24	36.79	879574
2015-11-03	36.69	37.35	36.53	37.21	874556
2015-11-04	37.36	37.64	36.90	37.26	690265
2015-11-05	37.42	37.68	37.17	37.51	553844
2015-11-06	37.43	38.29	37.39	38.25	569083
2015-11-09	38.15	38.35	37.04	37.44	841830
2015-11-10	37.44	38.29	37.40	37.86	959423
2015-11-11	37.88	38.10	37.42	37.53	537200
2015-11-12	37.08	37.28	36.01	36.04	1289737
2015-11-13	35.90	36.07	34.90	35.18	775912
2015-11-16	35.08	35.42	34.36	35.26	642269
2015-11-17	35.29	36.43	34.94	36.13	960849
2015-11-18	36.53	36.53	35.33	35.68	922987
2015-11-19	35.71	36.58	35.60	36.43	714967
2015-11-20	36.64	37.08	36.13	36.25	604468
2015-11-23	36.13	36.72	36.11	36.58	356096
2015-11-24	36.32	37.93	36.32	37.81	1097638
2015-11-25	37.85	38.04	37.33	37.69	810879
2015-11-27	37.71	38.42	37.49	38.14	242955
2015-11-30	38.32	38.38	36.69	36.83	634993
2015-12-01	36.99	37.04	35.72	36.63	870089
2015-12-02	35.74	35.75	34.75	35.29	1187207
2015-12-03	35.29	35.56	34.19	34.46	505751
2015-12-04	33.85	34.76	33.24	34.72	848663
2015-12-07	34.65	34.88	33.82	34.08	724835
2015-12-08	33.65	34.01	33.26	33.47	646708
2015-12-09	33.32	34.29	33.32	33.64	536122
2015-12-10	33.89	34.88	33.89	34.21	874015
2015-12-11	33.85	33.99	33.27	33.40	568959
2015-12-14	33.32	33.75	32.72	33.46	788290
2015-12-15	33.81	34.40	33.61	34.36	794360
2015-12-16	34.53	35.13	34.53	34.82	868313
2015-12-17	35.01	35.54	34.04	34.04	896220
2015-12-18	30.28	32.32	30.16	32.04	3335647
2015-12-21	32.11	32.92	31.83	32.39	1154575
2015-12-22	32.60	33.21	31.97	33.01	621681
2015-12-23	33.19	33.85	33.08	33.58	463337
2015-12-24	33.63	33.96	33.21	33.88	322160
2015-12-28	33.67	33.74	32.96	33.14	403184
2015-12-29	33.26	33.82	33.13	33.74	333423
2015-12-30	33.63	33.89	33.32	33.67	413877
2015-12-31	33.65	34.26	33.26	33.65	417602
2016-01-04	32.96	33.56	32.63	33.18	884438
2016-01-05	33.18	33.75	33.06	33.61	475459
2016-01-06	33.08	33.50	32.28	32.44	733428
2016-01-07	31.46	31.69	30.68	31.07	1034780
2016-01-08	31.07	31.22	30.48	30.56	1136344
2016-01-11	30.79	30.92	30.09	30.35	692138
2016-01-12	30.64	31.13	29.97	30.35	989195
2016-01-13	29.96	30.17	28.64	29.15	1116123
2016-01-14	29.31	30.51	28.56	30.21	930291
2016-01-15	29.26	30.65	29.19	30.44	1044043
2016-01-19	30.74	30.79	29.44	29.90	730188
2016-01-20	29.40	30.65	29.08	30.29	1048190
2016-01-21	30.38	32.01	30.17	31.33	703724
2016-01-22	31.96	33.46	31.89	32.24	594011
2016-01-25	32.04	32.25	31.42	31.69	455413
2016-01-26	31.97	34.56	31.89	34.43	1600411
2016-01-27	34.40	34.63	32.96	33.15	1215060
2016-01-28	31.47	32.63	30.54	32.40	1458479
2016-01-29	32.43	34.06	32.43	33.99	1100319
2016-02-01	33.76	34.47	33.51	34.15	874108
2016-02-02	33.79	33.88	32.92	33.82	1124555
2016-02-03	34.08	34.99	33.67	34.68	1184640
2016-02-04	34.75	36.50	34.69	35.81	1300782
2016-02-05	35.75	36.43	35.36	36.07	1157596
2016-02-08	35.68	36.00	35.24	35.88	1186067
2016-02-09	35.29	36.81	35.17	36.44	1005518
2016-02-10	35.78	36.18	33.86	34.22	1535055
2016-02-11	33.68	34.40	33.21	33.89	1205071
2016-02-12	34.38	34.96	34.11	34.50	838660
2016-02-16	34.81	35.26	33.89	35.03	853879
2016-02-17	35.39	35.83	35.03	35.33	1011600
2016-02-18	35.46	35.69	34.76	35.06	652954
2016-02-19	34.92	34.93	33.90	34.21	708789
2016-02-22	35.32	35.97	35.01	35.14	981853
2016-02-23	36.47	36.85	34.42	35.18	1470744
2016-02-24	34.85	34.86	34.15	34.81	832475
2016-02-25	34.96	35.22	33.90	34.72	813613
2016-02-26	35.01	35.24	34.57	35.00	741600
2016-02-29	34.51	34.67	33.54	33.65	1036903
2016-03-01	33.97	34.78	33.61	34.69	837332
2016-03-02	34.79	34.99	33.01	33.60	1381746
2016-03-03	33.72	34.99	33.64	34.67	1024462
2016-03-04	34.81	36.65	34.69	36.46	1543816
2016-03-07	36.35	36.67	35.85	36.33	937007
2016-03-08	36.19	36.19	34.67	34.68	761724
2016-03-09	35.17	36.02	35.10	35.61	698471
2016-03-10	35.85	36.29	35.19	35.53	912138
2016-03-11	35.92	36.42	35.85	36.25	555444
2016-03-14	35.08	35.63	34.61	35.39	692319
2016-03-15	35.15	35.21	34.74	34.90	612193
2016-03-16	34.83	35.38	34.79	35.01	483274
2016-03-17	35.28	36.06	34.89	35.82	799174
2016-03-18	36.06	37.42	36.04	37.31	1050035
2016-03-21	36.54	37.65	36.54	37.39	1155651
2016-03-22	37.13	37.33	36.50	36.57	605677
2016-03-23	36.47	37.00	36.33	36.49	473081
2016-03-24	36.26	36.57	35.78	36.56	239152
2016-03-28	36.60	36.60	34.94	35.33	718276
2016-03-29	35.28	36.74	34.90	36.67	668548
2016-03-30	36.57	36.57	35.44	36.40	1011754
2016-03-31	36.40	36.61	36.22	36.32	327924
2016-04-01	35.76	35.92	35.13	35.81	444431
2016-04-04	35.79	36.51	35.63	35.82	405219
2016-04-05	35.54	35.68	34.97	35.04	515358
2016-04-06	35.06	35.14	34.17	35.11	495563
2016-04-07	34.44	34.85	33.32	34.26	876396
2016-04-08	34.60	35.22	34.10	34.18	604247
2016-04-11	34.17	34.65	33.83	34.15	924323
2016-04-12	34.10	34.56	33.90	34.44	1098655
2016-04-13	34.78	36.54	34.75	36.31	977456
2016-04-14	36.40	36.64	35.81	36.18	644778
2016-04-15	36.17	37.13	36.00	36.35	627035
2016-04-18	36.17	37.26	36.10	36.60	831856
2016-04-19	36.79	37.63	36.68	37.06	1079701
2016-04-20	37.04	37.18	36.63	37.13	876281
2016-04-21	34.97	37.72	34.79	37.11	1979466
2016-04-22	37.13	38.06	36.93	37.97	1100343
2016-04-25	37.83	38.04	36.39	37.43	1110479
2016-04-26	37.71	38.90	37.58	38.58	1275816
2016-04-27	38.71	39.33	38.61	39.10	755374
2016-04-28	38.65	38.89	37.65	37.81	830955
2016-04-29	37.71	37.92	36.50	36.90	851444
2016-05-02	37.13	37.56	36.60	37.11	567511
2016-05-03	36.78	37.00	36.15	36.81	600811
2016-05-04	36.76	37.19	35.93	36.22	689176
2016-05-05	36.28	36.47	35.69	36.15	612304
2016-05-06	35.94	36.60	35.78	36.60	452103
2016-05-09	36.38	37.08	35.99	36.74	590166
2016-05-10	36.82	38.22	36.80	38.06	899483
2016-05-11	37.90	38.15	36.89	37.21	530898
2016-05-12	37.24	37.64	36.63	36.81	355251
2016-05-13	36.58	36.71	34.54	34.78	1037997
2016-05-16	34.86	35.15	34.22	34.39	1240446
2016-05-17	34.33	35.79	34.24	34.86	1211111
2016-05-18	34.65	35.10	34.04	34.25	699945
2016-05-19	34.07	34.96	34.03	34.83	767152
2016-05-20	35.04	35.82	35.04	35.71	687348
2016-05-23	35.65	35.95	34.97	35.00	619504
2016-05-24	35.13	35.58	34.58	35.39	688619
2016-05-25	35.42	36.19	35.09	35.92	404172
2016-05-26	35.96	36.42	35.53	35.85	464254
2016-05-27	35.81	36.24	35.81	36.06	245345
2016-05-31	36.14	36.54	36.03	36.19	339778
2016-06-01	36.00	36.60	35.74	36.39	447256
2016-06-02	36.11	36.36	35.75	36.21	311320
2016-06-03	36.19	36.48	35.56	36.38	281889
2016-06-06	36.53	37.42	36.53	37.24	519459
2016-06-07	37.28	37.36	36.63	36.99	431693
2016-06-08	36.94	37.50	36.61	37.49	548874
2016-06-09	37.15	37.40	36.68	37.21	490739
2016-06-10	36.85	37.15	36.31	36.88	572791
2016-06-13	36.65	37.43	36.61	37.10	698117
2016-06-14	36.90	37.46	35.99	36.42	729673
2016-06-15	36.51	37.10	36.28	36.36	462405
2016-06-16	36.17	36.72	35.75	36.63	315841
2016-06-17	36.71	37.47	36.68	37.39	694308
2016-06-20	37.96	39.36	37.93	38.71	913363
2016-06-21	35.61	37.32	35.19	37.03	2096863
2016-06-22	36.97	36.97	35.69	36.69	795385
2016-06-23	36.07	37.17	36.07	36.36	818689
2016-06-24	34.96	35.75	34.88	35.47	1250853
2016-06-27	35.11	35.19	34.42	34.56	826243
2016-06-28	35.07	35.31	34.46	35.01	649692
2016-06-29	35.39	36.35	35.27	35.97	777305
2016-06-30	36.32	37.28	35.79	36.92	840102
2016-07-01	37.00	37.82	36.79	37.49	663072
2016-07-05	37.08	37.50	36.65	37.13	636101
2016-07-06	37.06	37.58	36.72	37.49	534268
2016-07-07	37.00	37.96	36.93	37.64	752014
2016-07-08	38.00	38.64	37.81	38.47	515291
2016-07-11	38.58	39.06	38.49	38.86	477552
2016-07-12	38.86	39.46	38.67	39.24	392428
2016-07-13	38.94	40.00	38.94	39.97	711607
2016-07-14	40.28	40.58	39.26	39.29	751903
2016-07-15	38.96	39.54	38.96	39.31	608274
2016-07-18	38.96	39.26	38.65	39.06	344527
2016-07-19	39.06	39.14	38.60	38.72	361854
2016-07-20	38.89	39.21	38.61	38.71	406302
2016-07-21	38.58	39.22	38.41	39.07	563202
2016-07-22	39.28	41.10	39.28	40.96	992815
2016-07-25	40.97	40.97	39.60	39.67	636829
2016-07-26	39.76	40.28	39.43	40.25	563375
2016-07-27	40.29	40.68	39.86	40.04	403631
2016-07-28	39.08	42.19	38.93	41.36	1738738
2016-07-29	41.15	41.89	41.01	41.43	1460581
2016-08-01	41.49	41.51	40.43	40.72	997092
2016-08-02	40.81	40.81	39.31	39.65	1288192
2016-08-03	39.65	40.15	39.44	39.75	741888
2016-08-04	39.88	40.40	39.71	39.92	840607
2016-08-05	40.25	41.17	40.07	41.04	578828
2016-08-08	41.08	41.49	40.47	40.49	380586
2016-08-09	40.63	41.03	40.01	40.28	1125487
2016-08-10	40.44	40.74	39.62	39.67	604425
2016-08-11	39.94	40.32	39.57	39.57	779894
2016-08-12	39.50	39.56	38.88	39.00	978044
2016-08-15	39.10	39.47	38.65	38.68	667903
2016-08-16	38.65	38.91	38.43	38.82	471108
2016-08-17	38.85	39.14	38.61	38.81	289069
2016-08-18	38.83	39.26	38.75	39.19	481770
2016-08-19	39.08	40.26	39.08	40.10	675976
2016-08-22	39.97	39.97	39.50	39.88	645088
2016-08-23	40.14	40.81	40.03	40.56	848316
2016-08-24	40.49	41.07	40.42	40.61	588671
2016-08-25	40.53	40.53	39.44	39.63	741278
2016-08-26	39.68	40.03	39.13	39.25	504452
2016-08-29	39.33	39.94	39.24	39.58	315607
2016-08-30	39.50	39.74	39.38	39.54	455153
2016-08-31	39.47	39.57	38.65	39.03	596363
2016-09-01	39.25	39.57	38.78	39.50	422744
2016-09-02	39.60	39.93	39.14	39.25	436657
2016-09-06	39.38	39.79	39.06	39.24	702829
2016-09-07	39.31	39.99	39.17	39.89	993026
2016-09-08	39.82	40.01	39.49	39.96	427394
2016-09-09	39.61	39.99	38.89	38.89	786170
2016-09-12	38.85	39.82	38.69	39.82	569010
2016-09-13	39.49	39.68	39.04	39.49	672479
2016-09-14	39.53	40.02	39.42	39.81	797135
2016-09-15	39.83	40.63	39.71	40.42	629711
2016-09-16	40.35	41.04	40.28	40.54	1465650
2016-09-19	40.68	41.36	40.58	40.63	571836
2016-09-20	40.81	40.83	39.90	39.92	312432
2016-09-21	40.24	40.32	39.53	39.93	658491
2016-09-22	40.21	40.28	38.96	39.54	1095741
2016-09-23	39.47	39.58	38.63	38.67	1045307
2016-09-26	38.58	39.19	38.24	38.71	653653
2016-09-27	38.81	39.54	38.63	39.36	1158775
2016-09-28	39.36	40.08	39.25	39.96	574947
2016-09-29	39.94	40.47	39.93	40.00	592517
2016-09-30	40.24	40.33	39.71	39.85	633945
2016-10-03	39.60	40.36	39.35	40.28	559338
2016-10-04	40.46	40.61	40.03	40.14	372075
2016-10-05	40.10	40.36	39.56	39.82	702630
2016-10-06	39.72	40.14	39.35	39.46	1151472
2016-10-07	39.39	39.47	38.83	39.40	520061
2016-10-10	39.54	40.15	39.49	39.97	418315
2016-10-11	39.75	40.00	39.32	39.64	405172
2016-10-12	39.74	39.86	39.43	39.46	387114
2016-10-13	38.71	38.89	38.04	38.39	1046687
2016-10-14	38.58	38.74	37.82	37.93	689826
2016-10-17	37.64	38.36	37.50	37.65	716571
2016-10-18	38.01	38.08	37.51	37.83	736206
2016-10-19	37.71	37.92	37.39	37.74	653397
2016-10-20	37.64	38.25	37.50	37.68	823598
2016-10-21	37.40	38.32	37.29	38.29	479710
2016-10-24	38.57	38.79	38.31	38.68	436609
2016-10-25	39.01	39.13	38.31	38.94	900066
2016-10-26	38.78	39.53	38.74	38.75	692922
2016-10-27	38.94	40.82	38.94	40.22	1471060
2016-10-28	40.19	40.82	39.81	40.10	1203174
2016-10-31	40.14	41.04	40.14	40.63	1204122
2016-11-01	40.76	41.42	40.49	40.83	899552
2016-11-02	40.97	41.39	40.35	40.63	729462
2016-11-03	40.69	40.97	39.93	40.21	595819
2016-11-04	40.21	41.32	40.07	40.83	707817
2016-11-07	41.46	43.06	41.46	42.64	895793
2016-11-08	42.57	43.82	42.22	43.47	860621
2016-11-09	42.99	45.90	42.51	45.49	1163517
2016-11-10	45.63	46.39	45.42	45.97	1148406
2016-11-11	45.90	47.22	45.63	47.01	1372843
2016-11-14	47.43	48.16	47.15	48.13	1129515
2016-11-15	48.19	48.58	47.29	48.33	1293540
2016-11-16	48.33	48.96	47.64	48.06	667787
2016-11-17	48.26	48.58	47.71	48.19	577317
2016-11-18	48.19	48.75	47.99	48.19	575162
2016-11-21	48.26	48.96	48.13	48.54	505784
2016-11-22	48.61	48.68	47.74	48.47	580258
2016-11-23	48.40	49.38	48.06	48.82	554202
2016-11-25	48.96	49.13	48.68	48.82	249091
2016-11-28	48.89	49.10	48.13	48.19	846095
2016-11-29	48.33	48.75	47.29	47.43	1092513
2016-11-30	47.85	48.75	47.85	48.61	683644
2016-12-01	48.75	49.86	48.47	49.72	658045
2016-12-02	49.86	50.35	49.17	50.00	653659
2016-12-05	50.21	50.94	50.14	50.49	566285
2016-12-06	50.42	51.18	49.38	51.11	914218
2016-12-07	51.25	53.47	50.49	53.13	1025308
2016-12-08	53.33	53.89	52.57	53.33	889056
2016-12-09	53.33	53.68	49.55	49.93	1596996
2016-12-12	49.79	50.35	49.06	50.21	1597747
2016-12-13	50.56	50.63	48.33	48.33	1257808
2016-12-14	48.33	49.17	47.99	48.54	1035519
2016-12-15	48.40	49.17	48.19	48.82	575965
2016-12-16	48.40	48.61	46.94	48.61	1450715
2016-12-19	47.85	48.26	47.64	47.99	528008
2016-12-20	48.26	48.54	47.78	48.19	428344
2016-12-21	48.06	48.13	47.43	47.43	478825
2016-12-22	47.29	47.74	46.88	46.94	450513
2016-12-23	47.01	47.29	46.60	46.94	660246
2016-12-27	47.15	47.33	46.67	46.88	442748
2016-12-28	47.01	47.22	45.76	46.04	513497
2016-12-29	46.18	46.88	45.97	46.32	275182
2016-12-30	46.53	46.74	45.69	45.90	293473
2017-01-03	46.32	47.22	45.94	46.60	369379
2017-01-04	46.60	47.05	46.25	46.88	605579
2017-01-05	46.88	46.88	44.86	45.49	749520
2017-01-06	45.49	46.11	45.00	45.28	647305
2017-01-09	45.14	45.69	44.72	45.42	478820
2017-01-10	45.35	46.46	45.28	46.11	505181
2017-01-11	46.25	47.22	45.90	46.88	585069
2017-01-12	46.60	47.01	46.25	46.81	368326
2017-01-13	47.01	48.19	46.94	47.71	670286
2017-01-17	47.15	47.57	46.39	46.53	415530
2017-01-18	46.53	47.50	46.39	47.50	335445
2017-01-19	47.92	48.19	46.49	46.60	642601
2017-01-20	46.60	47.01	45.69	46.04	622571
2017-01-23	46.04	46.29	45.69	45.97	492615
2017-01-24	45.97	46.94	45.97	46.46	874321
2017-01-25	46.88	47.53	46.63	47.22	924240
2017-01-26	44.24	46.53	44.03	45.76	1239966
2017-01-27	45.69	46.60	45.28	46.39	833644
2017-01-30	46.25	46.81	45.56	46.74	468900
2017-01-31	46.39	46.67	45.69	46.39	933353
2017-02-01	46.81	47.08	45.31	46.04	634844
2017-02-02	45.56	46.04	44.72	44.86	489911
2017-02-03	45.21	45.76	44.86	45.63	545289
2017-02-06	45.63	46.11	45.38	45.69	583243
2017-02-07	45.42	45.83	44.86	45.07	457647
2017-02-08	45.07	45.38	43.96	45.28	867560
2017-02-09	45.28	46.35	45.28	45.35	949239
2017-02-10	45.97	47.01	45.49	46.94	567072
2017-02-13	47.22	47.57	46.42	47.22	655370
2017-02-14	46.94	47.08	45.00	45.42	1221888
2017-02-15	45.28	46.67	44.93	46.04	718264
2017-02-16	46.25	46.32	45.28	45.76	447464
2017-02-17	45.69	45.76	45.07	45.56	328635
2017-02-21	45.49	45.69	44.72	45.07	440852
2017-02-22	44.93	45.42	43.96	44.38	576866
2017-02-23	44.44	44.79	43.26	43.89	554762
2017-02-24	43.40	44.65	43.33	44.65	619945
2017-02-27	44.58	45.76	44.38	45.76	608346
2017-02-28	45.56	45.83	44.79	45.33	653401
2017-03-01	45.83	46.53	45.76	46.11	851996
2017-03-02	46.04	46.11	44.58	44.93	712528
2017-03-03	44.65	45.56	44.51	45.21	846651
2017-03-06	44.86	45.97	44.65	45.56	420907
2017-03-07	45.35	46.11	45.07	45.14	543143
2017-03-08	45.28	45.80	44.86	45.35	653484
2017-03-09	45.28	45.76	44.38	44.79	488060
2017-03-10	45.00	45.76	44.62	45.63	496642
2017-03-13	45.69	45.97	45.14	45.35	553128
2017-03-14	45.28	45.69	44.65	45.56	544332
2017-03-15	45.49	46.60	45.49	45.97	500145
2017-03-16	46.04	46.46	45.90	46.04	433341
2017-03-17	46.25	46.60	45.49	46.46	787873
2017-03-20	46.39	46.39	45.14	45.49	637291
2017-03-21	45.83	45.83	43.89	44.79	656133
2017-03-22	44.79	45.56	44.38	44.65	589331
2017-03-23	44.51	44.83	43.89	44.24	439179
2017-03-24	43.75	44.38	42.88	43.13	685140
2017-03-27	42.64	42.85	42.22	42.36	911895
2017-03-28	42.29	43.37	41.81	43.33	769098
2017-03-29	43.19	43.96	42.71	43.54	693820
2017-03-30	43.75	43.89	43.23	43.68	587085
2017-03-31	43.68	44.44	43.40	43.54	666594
2017-04-03	43.68	44.38	42.99	43.06	508317
2017-04-04	42.99	43.54	42.64	43.06	505760
2017-04-05	43.33	43.61	42.50	42.71	631542
2017-04-06	42.64	42.85	41.67	42.22	1071984
2017-04-07	42.08	42.78	41.74	42.57	616056
2017-04-10	46.74	50.21	46.60	48.26	12835904
2017-04-11	47.92	47.92	45.76	46.53	4963403
2017-04-12	46.25	46.39	43.47	43.54	3312738
2017-04-13	43.68	44.20	42.85	43.06	2411124
2017-04-17	43.82	44.38	43.06	44.31	1495518
2017-04-18	44.01	44.27	43.65	44.10	1549259
2017-04-19	44.51	45.83	44.44	45.21	2130994
2017-04-20	45.42	46.67	45.38	46.53	1723062
2017-04-21	47.01	47.71	46.81	47.29	1574180
2017-04-24	49.17	49.58	48.68	48.82	1784234
2017-04-25	48.40	49.65	48.13	48.40	1372965
2017-04-26	48.19	48.96	47.85	48.26	1250908
2017-04-27	49.17	49.44	47.12	48.47	1444970
2017-04-28	48.13	48.30	47.36	47.64	1230829
2017-05-01	47.71	48.19	47.33	47.57	755259
2017-05-02	47.85	47.92	46.94	47.57	907158
2017-05-03	47.29	47.47	46.32	47.29	962114
2017-05-04	47.50	47.81	46.63	47.01	672577
2017-05-05	47.08	47.29	46.67	47.15	736390
2017-05-08	47.22	47.22	46.25	46.39	511867
2017-05-09	46.53	46.67	45.59	45.90	907984
2017-05-10	45.97	45.97	44.86	45.35	1311312
2017-05-11	45.28	45.28	44.17	45.07	1520890
2017-05-12	45.14	45.42	44.51	44.58	811806
2017-05-15	44.38	45.00	44.10	44.86	793283
2017-05-16	44.72	45.14	43.96	44.44	1068657
2017-05-17	44.03	44.10	42.99	43.33	832795
2017-05-18	43.40	44.97	42.92	44.51	1035815
2017-05-19	44.44	44.86	43.96	44.10	1369044
2017-05-22	44.31	45.00	43.68	44.93	1012052
2017-05-23	45.14	46.04	44.55	45.56	1126066
2017-05-24	45.42	46.81	45.42	46.46	1081608
2017-05-25	46.67	47.57	45.94	47.43	1134779
2017-05-26	47.22	47.64	46.01	46.18	674771
2017-05-30	46.11	47.57	45.90	46.79	1257320
2017-05-31	47.08	47.15	45.94	46.32	669245
2017-06-01	46.53	46.77	46.08	46.53	878170
2017-06-02	46.67	47.47	46.32	47.15	938498
2017-06-05	47.22	47.85	46.94	47.57	741992
2017-06-06	47.15	47.95	46.88	47.71	653949
2017-06-07	47.92	48.75	47.50	48.68	911065
2017-06-08	48.54	49.13	48.06	48.33	764730
2017-06-09	48.54	49.31	48.06	48.96	941105
2017-06-12	49.72	51.25	49.38	49.72	1361679
2017-06-13	49.65	50.69	49.55	50.28	980336
2017-06-14	50.28	50.42	49.10	49.51	667013
2017-06-15	48.89	50.00	48.89	49.72	526322
2017-06-16	49.51	49.51	48.54	49.38	1160738
2017-06-19	49.72	50.80	49.72	50.49	893522
2017-06-20	50.21	50.28	49.72	49.79	828542
2017-06-21	49.79	50.28	49.44	50.21	619560
2017-06-22	50.28	50.56	49.76	50.21	631296
2017-06-23	49.79	50.63	49.79	50.56	1017872
2017-06-26	50.76	50.97	50.14	50.63	503496
2017-06-27	50.49	52.05	50.42	51.25	1350383
2017-06-28	51.60	52.26	51.35	51.94	1284660
2017-06-29	52.08	52.22	51.04	51.88	700484
2017-06-30	52.08	52.08	51.25	51.46	473654
2017-07-03	51.60	52.50	51.46	52.36	695720
2017-07-05	52.57	52.81	51.88	52.15	874770
2017-07-06	51.81	52.01	51.08	51.25	556502
2017-07-07	51.67	51.91	51.11	51.60	852121
2017-07-10	51.60	51.67	49.93	50.07	1085022
2017-07-11	50.21	50.42	49.10	49.31	8981501
2017-07-12	49.51	50.42	49.34	50.35	1367511
2017-07-13	50.49	50.56	49.03	49.38	1367879
2017-07-14	49.38	50.24	49.38	50.14	594787
2017-07-17	49.10	50.00	49.10	49.79	885847
2017-07-18	49.79	49.79	48.40	48.61	1712196
2017-07-19	48.68	48.82	48.06	48.40	1111910
2017-07-20	48.54	49.03	48.06	48.96	1281128
2017-07-21	49.17	49.65	48.75	49.17	1112110
2017-07-24	49.17	49.69	48.89	49.65	1205301
2017-07-25	50.42	51.81	50.21	51.46	2011648
2017-07-26	51.60	51.81	50.42	51.74	1692463
2017-07-27	51.60	51.60	48.54	48.96	1691576
2017-07-28	48.68	49.51	48.61	49.24	1066576
2017-07-31	49.65	50.07	49.31	49.51	1129878
2017-08-01	49.72	49.93	48.54	49.03	754764
2017-08-02	48.96	49.38	48.44	48.82	591905
2017-08-03	48.82	49.24	48.61	49.17	636464
2017-08-04	49.31	50.90	49.31	50.42	1155125
2017-08-07	50.63	51.18	50.21	51.04	823177
2017-08-08	51.04	51.70	50.69	51.18	1003053
2017-08-09	50.90	51.77	50.42	51.60	954951
2017-08-10	51.32	51.94	50.83	50.83	851780
2017-08-11	50.76	52.01	50.76	51.67	1078474
2017-08-14	52.29	53.13	52.08	53.06	1842749
2017-08-15	53.13	53.54	52.57	52.85	1024222
2017-08-16	52.99	53.37	51.67	51.88	848712
2017-08-17	51.74	52.05	51.11	51.46	904240
2017-08-18	51.18	51.88	50.97	51.67	572330
2017-08-21	51.88	52.60	51.58	52.29	937685
2017-08-22	52.36	52.57	51.04	51.94	816747
2017-08-23	51.46	51.88	50.76	51.53	764746
2017-08-24	51.81	51.88	50.56	51.04	726807
2017-08-25	51.46	52.71	51.04	52.15	1018395
2017-08-28	52.36	53.89	52.36	53.54	1444997
2017-08-29	53.19	55.76	52.85	54.92	1999468
2017-08-30	54.86	55.83	54.65	54.72	1510449
2017-08-31	54.72	54.79	53.58	54.24	2037870
2017-09-01	54.58	56.74	54.24	55.42	2062661
2017-09-05	55.35	57.08	55.14	56.32	2377599
2017-09-06	56.46	57.15	55.56	55.69	1668298
2017-09-07	55.76	56.91	55.73	56.60	1761732
2017-09-08	56.53	57.36	55.35	56.74	14124987
2017-09-11	42.78	44.45	40.47	40.70	2965958
2017-09-12	40.70	40.97	40.41	40.56	2932000
2017-09-13	40.45	40.51	38.52	39.59	3795489
2017-09-14	39.32	39.94	38.56	39.01	3145670
2017-09-15	38.94	40.03	38.86	39.82	3313324
2017-09-18	39.82	40.79	39.68	39.82	1899779
2017-09-19	40.30	40.96	40.04	40.09	2812610
2017-09-20	40.35	41.16	40.21	40.99	1769471
2017-09-21	40.95	41.95	40.86	41.36	2038165
2017-09-22	41.36	41.52	40.81	41.02	2046000
2017-09-25	41.05	41.05	39.87	40.45	1755527
2017-09-26	40.56	40.77	40.05	40.53	2711062
2017-09-27	40.55	41.32	40.35	41.25	2475695
2017-09-28	41.14	41.57	40.60	40.66	3067738
2017-09-29	41.14	41.92	40.94	41.55	3021243
2017-10-02	41.77	41.92	40.93	41.42	1837154
2017-10-03	41.54	41.61	40.66	40.94	1955010
2017-10-04	40.90	40.90	39.98	40.47	2621949
2017-10-05	40.41	40.41	39.80	40.00	2495828
2017-10-06	40.06	40.25	39.75	39.82	2467364
2017-10-09	39.82	39.94	39.11	39.68	4118670
2017-10-10	39.79	40.21	39.61	39.83	2534490
2017-10-11	39.84	40.10	39.77	40.09	1434792
2017-10-12	40.09	40.96	40.08	40.65	2126668
2017-10-13	40.75	40.79	39.35	39.41	2054500
2017-10-16	39.29	39.44	37.93	38.84	2790576
2017-10-17	38.79	38.89	38.19	38.46	2117358
2017-10-18	38.52	39.58	38.52	39.27	1826765
2017-10-19	39.01	39.36	38.49	39.35	1446823
2017-10-20	39.55	40.53	39.41	40.28	2080971
2017-10-23	40.28	40.45	39.83	40.23	932609
2017-10-24	40.30	40.90	40.24	40.35	1099301
2017-10-25	40.16	40.57	39.68	40.25	968470
2017-10-26	40.37	41.65	40.15	41.38	1937512
2017-10-27	41.34	41.99	41.26	41.67	1648900
2017-10-30	41.50	41.63	40.74	40.99	1800926
2017-10-31	41.00	41.67	40.98	41.45	1695399
2017-11-01	41.57	41.92	40.68	41.09	1123352
2017-11-02	41.01	41.50	40.77	41.47	1493683
2017-11-03	41.51	41.54	40.74	41.22	1750091
2017-11-06	41.22	41.40	40.61	40.78	3365809
2017-11-07	39.04	39.77	38.12	38.58	7972593
2017-11-08	38.50	38.94	37.10	38.91	4219344
2017-11-09	38.80	39.49	38.54	38.65	2737525
2017-11-10	38.68	38.86	37.98	38.38	2629868
2017-11-13	38.22	38.33	37.64	38.04	2254257
2017-11-14	38.21	39.37	37.99	38.75	2023310
2017-11-15	38.75	39.05	37.84	38.19	1968394
2017-11-16	38.81	39.23	38.29	39.06	2359039
2017-11-17	38.85	39.29	38.54	38.94	6807467
2017-11-20	39.04	39.15	38.42	39.10	1851589
2017-11-21	39.40	39.67	39.10	39.67	1624146
2017-11-22	39.70	40.10	39.58	39.92	1458595
2017-11-24	39.93	40.35	39.71	39.83	737041
2017-11-27	39.80	40.14	39.38	39.98	1776473
2017-11-28	40.03	40.75	39.81	40.74	1635813
2017-11-29	40.77	41.85	40.77	41.69	1654930
2017-11-30	41.95	43.00	41.73	42.68	3387856
2017-12-01	42.73	43.09	41.98	42.85	2710526
2017-12-04	43.40	43.99	42.71	42.87	2484810
2017-12-05	42.85	42.90	42.53	42.58	1763212
2017-12-06	42.52	42.92	42.27	43.11	1720228
2017-12-07	42.64	43.26	42.56	43.11	1424256
2017-12-08	43.43	43.51	42.84	43.11	2019614
2017-12-11	43.05	43.30	42.73	42.76	1643529
2017-12-12	42.85	43.42	42.75	42.99	1352274
2017-12-13	43.30	44.43	43.25	43.73	2164107
2017-12-14	43.75	43.90	42.60	43.09	1701992
2017-12-15	43.16	44.05	43.10	43.58	3005814
2017-12-18	43.78	43.98	43.57	43.75	1296610
2017-12-19	43.80	43.95	43.52	43.75	1163651
2017-12-20	44.08	44.50	43.91	44.19	1098445
2017-12-21	44.30	44.30	43.50	43.70	1315815
2017-12-22	43.68	44.54	43.56	44.35	1050583
2017-12-26	44.26	44.60	43.85	44.14	701110
2017-12-27	44.24	44.38	44.01	44.08	798504
2017-12-28	43.85	44.04	43.45	43.80	1463830
2017-12-29	43.82	44.05	43.67	43.72	1024623
2018-01-02	44.04	44.66	43.90	44.59	1816534
2018-01-03	44.71	45.27	44.57	44.94	1859721
2018-01-04	45.26	45.60	45.02	45.15	1357428
2018-01-05	45.48	45.59	44.43	44.88	1827526
2018-01-08	45.01	45.47	44.88	45.11	1124039
2018-01-09	45.17	45.36	44.87	44.90	1266991
2018-01-10	44.65	45.01	44.38	44.40	1889352
2018-01-11	44.63	45.39	44.57	45.29	1727128
2018-01-12	45.34	45.40	44.74	45.00	1506875
2018-01-16	45.36	45.41	44.31	44.63	1817699
2018-01-17	44.71	44.73	43.81	44.38	1976736
2018-01-18	44.75	46.18	44.49	45.83	2666745
2018-01-19	45.90	46.64	45.67	46.53	1709017
2018-01-22	46.40	46.77	45.72	46.67	990027
2018-01-23	46.52	46.68	46.22	46.44	941452
2018-01-24	46.43	46.75	45.99	46.38	1164831
2018-01-25	46.40	46.46	46.03	46.31	1151592
2018-01-26	46.46	46.93	46.18	46.68	1000146
2018-01-29	46.62	47.23	46.40	46.71	1368609
2018-01-30	46.20	46.26	45.31	45.34	3659934
2018-01-31	51.66	51.94	49.60	49.79	9644111
2018-02-01	49.71	49.97	48.90	49.31	3058211
2018-02-02	48.75	48.85	48.03	48.12	2309195
2018-02-05	48.37	49.05	47.17	47.42	3412461
2018-02-06	46.75	48.70	45.51	48.33	3187055
2018-02-07	48.10	49.25	47.86	48.60	2882418
2018-02-08	48.70	48.71	47.35	47.36	3698515
2018-02-09	47.67	47.96	46.43	47.26	1804325
2018-02-12	47.40	47.90	46.78	47.65	1644569
2018-02-13	47.29	49.03	47.07	48.69	2614904
2018-02-14	48.41	49.11	48.20	48.67	1644061
2018-02-15	49.09	49.57	47.99	48.76	1771689
2018-02-16	48.49	49.16	48.26	48.75	1172648
2018-02-20	48.35	48.42	47.41	47.76	2415610
2018-02-21	47.74	48.67	47.68	48.30	4019202
2018-02-22	48.45	48.97	47.77	47.83	1788657
2018-02-23	48.22	48.73	48.05	48.60	1929651
2018-02-26	48.74	49.37	48.50	49.05	1584548
2018-02-27	49.10	49.50	48.43	48.49	1119616
2018-02-28	48.60	49.00	48.06	48.16	1592900
2018-03-01	48.16	48.87	47.74	48.56	1692341
2018-03-02	48.10	48.52	47.62	48.43	1585600
2018-03-05	48.21	48.23	47.16	47.83	1942678
2018-03-06	48.05	48.30	47.61	48.02	1442495
2018-03-07	47.53	48.10	47.10	47.80	1629959
2018-03-08	48.00	48.01	46.86	47.56	1462930
2018-03-09	47.99	49.17	47.99	49.03	2225809
2018-03-12	49.01	49.80	48.79	49.20	2316394
2018-03-13	49.26	49.87	49.26	49.33	1532483
2018-03-14	49.57	50.13	48.69	48.93	1965430
2018-03-15	49.26	49.70	48.90	49.39	1237058
2018-03-16	49.39	50.23	49.03	49.76	2139791
2018-03-19	49.62	50.35	49.03	49.55	1183905
2018-03-20	49.54	49.87	49.10	49.34	1129619
2018-03-21	49.35	50.13	49.22	49.62	1428457
2018-03-22	49.47	49.83	48.80	48.88	1711021
2018-03-23	48.86	49.11	47.28	47.34	2773453
2018-03-26	48.06	48.15	46.29	47.15	2220683
2018-03-27	47.50	47.50	45.52	45.68	3662810
2018-03-28	45.69	46.43	44.63	45.50	2480031
2018-03-29	45.80	46.52	45.75	46.01	1765465
2018-04-02	46.41	46.87	45.01	45.38	2981862
2018-04-03	46.08	46.81	45.85	46.25	3169152
2018-04-04	45.31	46.01	45.06	45.93	2835740
2018-04-05	46.11	46.20	44.68	45.18	2612776
2018-04-06	44.69	44.81	43.10	43.61	4137781
2018-04-09	43.90	43.99	42.51	42.73	3553437
2018-04-10	43.12	43.72	42.73	43.50	3306689
2018-04-11	43.18	43.71	43.02	43.20	2379046
2018-04-12	43.49	43.73	43.02	43.20	2649125
2018-04-13	43.04	43.45	42.63	42.94	2935646
2018-04-16	43.42	44.61	43.29	44.08	2546838
2018-04-17	44.45	44.53	43.30	44.12	2199603
2018-04-18	44.42	44.86	44.28	44.58	2115140
2018-04-19	44.42	44.59	43.92	44.27	1990339
2018-04-20	44.20	44.45	43.27	43.47	2269187
2018-04-23	43.50	43.73	42.90	43.38	2550651
2018-04-24	43.45	43.66	41.44	42.00	3104520
2018-04-25	41.93	42.40	41.30	42.12	3834780
2018-04-26	42.05	42.65	38.79	39.30	7093884
2018-04-27	39.69	39.89	38.84	38.90	4086958
2018-04-30	39.00	39.76	38.96	39.01	2106580
2018-05-01	38.85	39.22	38.67	39.01	1766556
2018-05-02	38.88	39.87	38.51	39.35	2567671
2018-05-03	39.15	39.42	38.35	38.81	2007173
2018-05-04	38.79	39.23	38.40	38.96	1599108
2018-05-07	39.19	39.26	38.85	38.96	1597881
2018-05-08	38.72	39.62	38.68	39.48	1867689
2018-05-09	39.50	40.80	39.48	40.01	3251817
2018-05-10	40.03	40.37	39.92	40.14	1493271
2018-05-11	40.15	40.60	40.06	40.17	2438117
2018-05-14	40.25	40.83	40.21	40.66	1979033
2018-05-15	40.42	40.51	39.55	39.68	2037204
2018-05-16	39.87	40.31	39.61	40.11	1991706
2018-05-17	40.17	40.21	39.54	39.75	2311966
2018-05-18	39.82	40.81	39.74	40.63	2758835
2018-05-21	41.73	42.18	41.17	41.40	2526348
2018-05-22	41.81	42.15	40.49	40.56	2949715
2018-05-23	40.31	40.45	39.69	40.22	2289914
2018-05-24	40.25	40.65	39.61	40.37	2399196
2018-05-25	40.27	40.73	40.13	40.45	1379035
2018-05-29	40.19	40.62	39.69	39.81	1718244
2018-05-30	39.96	41.35	39.93	41.04	3571296
2018-05-31	41.15	41.24	40.28	40.68	2789438
2018-06-01	40.96	42.35	40.96	41.63	3737809
2018-06-04	41.56	41.81	39.11	39.41	5070848
2018-06-05	39.44	40.49	38.65	39.02	4223445
2018-06-06	40.26	41.50	38.55	39.29	5120154
2018-06-07	39.34	39.60	38.98	39.26	2254113
2018-06-08	39.25	40.60	39.19	40.51	1990548
2018-06-11	40.29	41.66	40.29	41.32	2368194
2018-06-12	41.46	42.04	41.20	41.30	4161595
2018-06-13	41.71	42.92	41.71	42.10	4177181
2018-06-14	42.60	43.35	41.62	41.81	3143278
2018-06-15	41.65	42.15	41.23	42.01	2593915
2018-06-18	41.59	42.16	41.21	41.75	1924797
2018-06-19	41.29	41.42	40.48	41.35	2345582
2018-06-20	41.37	42.02	41.20	41.85	2066946
2018-06-21	41.86	42.07	41.21	41.69	2228971
2018-06-22	41.85	41.85	40.25	40.60	14532493
2018-06-25	40.41	40.52	39.06	39.34	3009076
2018-06-26	39.39	39.54	38.43	38.77	3850679
2018-06-27	38.73	39.44	38.20	38.24	3335772
2018-06-28	38.07	38.42	37.65	38.05	3689556
2018-06-29	38.20	38.78	37.95	38.21	2835117
2018-07-02	38.00	38.61	37.78	38.46	2075207
2018-07-03	38.64	38.74	38.03	38.29	1100420
2018-07-05	38.54	38.68	37.21	37.52	4465718
2018-07-06	37.29	38.44	37.22	38.02	3485481
2018-07-09	38.17	38.97	37.89	38.85	1880965
2018-07-10	39.01	39.27	38.18	38.75	1683227
2018-07-11	38.54	38.67	38.27	38.45	1682030
2018-07-12	38.81	38.85	37.83	37.99	2284832
2018-07-13	37.91	38.63	37.91	37.91	1768519
2018-07-16	39.06	39.14	35.81	36.36	6443454
2018-07-17	36.46	36.86	35.97	36.28	3449166
2018-07-18	36.61	37.58	36.26	37.50	3257205
2018-07-19	37.20	38.13	37.18	37.99	2428455
2018-07-20	37.98	38.20	37.64	37.98	2091944
2018-07-23	37.82	38.26	37.62	38.24	1848727
2018-07-24	38.95	39.12	34.37	34.84	6131186
2018-07-25	35.54	35.90	34.81	35.81	4187586
2018-07-26	31.05	32.29	29.00	32.25	20546017
2018-07-27	31.98	32.30	31.47	32.09	5144508
2018-07-30	31.99	32.76	31.80	32.21	2951123
2018-07-31	32.24	33.09	32.06	32.55	3225222
2018-08-01	32.55	32.63	31.96	32.09	3427675
2018-08-02	32.21	33.38	32.15	33.27	4617012
2018-08-03	33.28	33.28	32.21	32.42	3282034
2018-08-06	32.33	32.86	31.92	32.70	2558669
2018-08-07	32.78	33.46	32.53	33.44	1876624
2018-08-08	33.27	33.40	32.85	32.98	1581326
2018-08-09	32.84	33.40	32.72	32.79	1818717
2018-08-10	32.72	33.38	32.27	33.22	1738924
2018-08-13	33.33	33.48	32.41	32.58	2865043
2018-08-14	32.72	33.27	32.69	32.77	1705581
2018-08-15	32.65	32.70	31.57	32.38	1734858
2018-08-16	32.70	32.90	32.37	32.70	1700906
2018-08-17	32.73	33.02	32.36	32.90	1677478
2018-08-20	32.97	33.58	32.56	33.54	2835457
2018-08-21	33.68	34.08	33.44	33.51	2393421
2018-08-22	33.45	33.50	32.58	32.77	1920940
2018-08-23	32.83	33.05	32.36	32.70	1559300
2018-08-24	32.81	33.16	32.68	32.81	888651
2018-08-27	33.10	33.78	33.00	33.74	1934456
2018-08-28	33.87	33.88	33.39	33.58	2569816
2018-08-29	33.60	34.28	33.41	34.15	2601435
2018-08-30	34.17	34.68	33.69	33.71	2322360
2018-08-31	33.68	34.34	33.51	34.13	2122455
2018-09-04	34.00	34.41	33.62	34.41	3660626
2018-09-05	34.26	35.29	34.03	35.25	2425064
2018-09-06	35.10	35.24	34.80	34.93	4373639
2018-09-07	34.80	35.69	34.80	35.27	2026015
2018-09-10	35.58	37.51	35.39	36.84	4462256
2018-09-11	36.77	37.03	36.07	36.33	4345291
2018-09-12	36.23	36.34	35.73	36.07	2349989
2018-09-13	36.32	36.55	35.91	36.04	2044987
2018-09-14	36.06	36.56	35.94	36.38	1378622
2018-09-17	36.48	36.48	35.46	35.63	1849313
2018-09-18	35.92	36.66	35.53	36.59	1803017
2018-09-19	36.58	36.79	36.35	36.50	1788642
2018-09-20	36.63	36.91	36.14	36.18	2553500
2018-09-21	36.23	36.24	35.00	35.09	3324049
2018-09-24	34.90	35.00	34.22	34.74	2124182
2018-09-25	34.81	34.96	34.25	34.91	1525754
2018-09-26	35.00	35.86	34.70	35.24	1816526
2018-09-27	35.42	35.63	34.84	34.92	1952493
2018-09-28	34.51	34.99	34.32	34.48	1874055
2018-10-01	34.87	35.19	34.60	34.89	1822418
2018-10-02	35.10	35.10	33.15	33.19	2314019
2018-10-03	33.24	33.80	32.87	33.50	2390858
2018-10-04	33.51	33.74	32.64	32.83	1615452
2018-10-05	32.84	32.86	31.63	32.11	3305309
2018-10-08	32.07	32.26	31.64	32.16	1675532
2018-10-09	32.11	32.99	32.01	32.54	2296409
2018-10-10	32.41	32.77	31.67	31.69	2351978
2018-10-11	31.68	32.28	30.68	30.72	3726923
2018-10-12	31.07	31.52	30.77	30.97	3017111
2018-10-15	30.92	31.41	30.64	31.07	2133431
2018-10-16	31.47	32.32	31.18	32.31	1960296
2018-10-17	32.41	32.56	30.99	31.19	2147761
2018-10-18	31.05	31.24	29.69	29.75	3346589
2018-10-19	30.14	31.07	29.92	30.41	2827194
2018-10-22	30.10	30.89	30.00	30.55	2048899
2018-10-23	30.07	30.52	29.67	30.20	2316320
2018-10-24	33.99	33.99	30.48	30.72	6106084
2018-10-25	31.45	33.55	31.19	33.39	4700756
2018-10-26	32.88	33.26	31.81	32.01	3329628
2018-10-29	32.53	32.76	30.97	31.39	2003612
2018-10-30	31.36	32.59	31.11	32.56	1857569
2018-10-31	32.95	33.27	31.92	32.00	2221174
2018-11-01	32.13	33.71	31.55	33.65	3066698
2018-11-02	33.90	34.00	32.90	33.65	2108062
2018-11-05	33.78	34.09	33.02	33.93	1931007
2018-11-06	33.76	34.32	33.49	33.89	1680440
2018-11-07	34.03	34.34	33.10	33.59	2010785
2018-11-08	34.31	34.76	33.48	34.32	3230652
2018-11-09	34.19	34.28	33.23	33.48	2107292
2018-11-12	33.45	33.62	32.82	32.87	1396302
2018-11-13	32.88	34.21	32.87	33.72	2119578
2018-11-14	34.05	34.50	33.28	33.57	1175865
2018-11-15	33.34	33.52	32.20	32.62	2460338
2018-11-16	32.32	32.61	31.28	31.73	2587547
2018-11-19	31.49	32.56	31.49	32.22	1954645
2018-11-20	32.28	33.13	31.36	31.73	2181567
2018-11-21	31.93	32.87	31.64	32.82	1755455
2018-11-23	32.50	32.97	32.19	32.65	494145
2018-11-26	32.99	34.06	32.96	34.06	1819218
2018-11-27	33.83	34.18	33.31	33.36	1302370
2018-11-28	33.47	34.84	32.95	34.82	1720140
2018-11-29	34.90	35.49	34.17	34.29	1516853
2018-11-30	34.21	35.06	34.21	34.66	1975731
2018-12-03	35.42	35.50	33.89	33.96	1499299
2018-12-04	33.19	33.45	30.36	30.61	4417668
2018-12-06	29.94	30.74	29.73	30.71	3405504
2018-12-07	30.71	31.19	28.68	28.82	4329932
2018-12-10	28.60	28.85	28.08	28.65	2573372
2018-12-11	29.06	29.45	28.35	28.54	2111106
2018-12-12	29.03	29.24	28.43	28.49	2508884
2018-12-13	28.50	28.58	27.19	27.32	3105524
2018-12-14	27.02	27.40	26.67	26.88	3853926
2018-12-17	26.85	26.95	26.31	26.78	2630135
2018-12-18	26.92	27.62	26.85	27.11	3329098
2018-12-19	26.89	27.64	25.98	26.06	2541142
2018-12-20	25.88	26.11	25.10	25.26	3549041
2018-12-21	25.19	25.45	23.78	23.98	6748220
2018-12-24	23.50	24.43	23.27	24.03	1289860
2018-12-26	24.04	25.03	23.63	25.01	2031906
2018-12-27	24.64	25.10	24.22	25.10	1502832
2018-12-28	25.13	25.40	24.73	25.07	1568474
2018-12-31	25.22	25.33	24.70	25.07	1517226
2019-01-02	24.72	26.25	24.65	25.84	2191672
2019-01-03	25.67	25.94	25.03	25.21	1971252
2019-01-04	25.74	26.60	25.64	26.54	2149347
2019-01-07	26.58	27.66	26.50	27.38	2917270
2019-01-08	27.80	28.64	27.68	28.63	2525314
2019-01-09	28.65	29.73	28.55	29.58	3723266
2019-01-10	29.53	29.53	28.53	28.84	2391009
2019-01-11	28.83	29.11	28.35	28.65	1607966
2019-01-14	28.10	29.47	28.10	29.23	2348377
2019-01-15	29.28	29.40	28.63	28.84	1840429
2019-01-16	29.06	29.54	28.96	29.17	1168640
2019-01-17	31.05	32.09	30.29	31.70	6283528
2019-01-18	32.41	33.14	31.90	32.64	4627589
2019-01-22	32.11	32.30	30.90	30.97	3324953
2019-01-23	31.30	31.51	30.08	30.44	2273159
2019-01-24	30.42	30.63	29.76	29.81	2008692
2019-01-25	30.21	31.02	29.94	30.78	2170838
2019-01-28	30.45	30.48	29.90	30.08	2141329
2019-01-29	30.37	32.20	29.34	32.11	3769310
2019-01-30	32.21	33.43	31.40	33.37	4151615
2019-01-31	33.40	33.40	31.56	31.75	3374604
2019-02-01	32.09	32.59	31.52	32.23	1933355
2019-02-04	32.05	32.27	31.68	32.25	1355508
2019-02-05	32.35	32.89	31.80	31.88	1719247
2019-02-06	31.95	32.32	31.42	31.47	1355316
2019-02-07	31.43	32.15	31.38	31.70	1395373
2019-02-08	31.30	31.76	30.78	31.10	2103723
2019-02-11	31.28	31.44	30.69	31.42	1575128
2019-02-12	31.62	32.70	31.45	32.36	1847723
2019-02-13	32.49	33.68	32.49	33.49	2413835
2019-02-14	33.31	34.30	33.10	34.01	2926304
2019-02-15	34.09	34.13	33.32	33.53	3065806
2019-02-19	33.45	34.48	33.34	34.20	2861910
2019-02-20	34.33	35.30	33.97	34.72	3875650
2019-02-21	34.76	34.77	33.82	34.19	1395972
2019-02-22	34.31	34.46	33.40	33.60	1446847
2019-02-25	33.87	34.63	33.72	33.93	1427047
2019-02-26	33.84	34.22	33.53	33.68	819123
2019-02-27	33.72	34.05	33.40	33.87	842386
2019-02-28	33.81	33.95	33.31	33.57	999243
2019-03-01	34.00	34.23	33.47	33.68	1096066
2019-03-04	33.92	34.31	33.32	33.67	1364547
2019-03-05	33.70	33.70	32.83	32.86	1108288
2019-03-06	32.95	33.48	32.77	33.18	1586725
2019-03-07	32.98	33.13	32.62	32.89	1775628
2019-03-08	32.43	32.56	31.75	32.46	1760477
2019-03-11	32.36	33.89	32.34	33.87	1961248
2019-03-12	33.86	33.98	33.18	33.80	1483672
2019-03-13	34.05	34.83	33.77	34.46	1529558
2019-03-14	34.40	34.90	34.13	34.77	2083161
2019-03-15	34.82	34.97	33.58	33.94	3955319
2019-03-18	34.19	34.70	34.01	34.59	1105796
2019-03-19	34.38	34.38	32.68	32.85	2526578
2019-03-20	32.80	32.95	30.99	31.87	4073046
2019-03-21	31.84	32.26	31.58	32.23	2844372
2019-03-22	32.06	32.13	31.16	31.37	1802769
2019-03-25	31.33	32.05	31.10	31.32	1842962
2019-03-26	31.62	32.16	31.56	32.06	1897801
2019-03-27	32.13	32.26	31.30	31.38	2092596
2019-03-28	31.38	32.75	31.29	32.45	3897826
2019-03-29	32.61	32.91	32.28	32.68	1914272
2019-04-01	32.99	33.44	32.80	33.12	2025602
2019-04-02	32.99	33.29	32.35	32.52	1398766
2019-04-03	32.54	33.12	32.50	32.69	1430857
2019-04-04	32.55	33.47	32.52	33.30	1670553
2019-04-05	33.29	33.80	33.19	33.32	1189928
2019-04-08	32.93	33.50	32.75	33.48	1133033
2019-04-09	33.25	33.32	32.84	32.92	1556841
2019-04-10	32.96	33.20	32.67	33.09	648403
2019-04-11	33.09	33.82	32.99	33.70	1161586
2019-04-12	34.02	34.39	33.78	34.08	1042831
2019-04-15	33.93	34.03	33.26	33.53	1235247
2019-04-16	32.84	33.72	32.37	33.58	2495762
2019-04-17	34.00	34.73	33.74	34.55	2568043
2019-04-18	34.65	35.35	34.50	34.72	2501870
2019-04-22	34.55	34.91	34.27	34.70	1616146
2019-04-23	34.65	35.05	34.35	35.00	3498343
2019-04-24	34.99	36.81	34.30	36.15	4686438
2019-04-25	35.88	36.12	34.55	34.72	2598801
2019-04-26	34.60	35.61	34.43	35.24	1047545
2019-04-29	35.29	35.52	34.06	34.11	1933712
2019-04-30	34.12	34.15	33.03	33.35	2524461
2019-05-01	33.25	33.25	31.30	31.36	3751275
2019-05-02	31.36	32.29	31.01	32.26	1907473
2019-05-03	32.42	33.54	32.18	33.30	1793566
2019-05-06	32.41	33.45	32.26	33.28	2361002
2019-05-07	32.78	33.09	31.86	32.04	1000952
2019-05-08	32.04	32.49	31.21	31.27	1396376
2019-05-09	31.02	31.51	30.59	31.34	1854692
2019-05-10	31.19	31.74	30.78	31.48	944263
2019-05-13	30.50	30.55	29.17	29.34	2738385
2019-05-14	29.46	30.88	29.43	30.55	1436969
2019-05-15	30.36	31.08	30.22	30.99	1587650
2019-05-16	31.14	31.76	31.10	31.64	1782956
2019-05-17	31.42	31.76	30.85	30.93	1598035
2019-05-20	30.40	31.46	30.15	31.06	1070342
2019-05-21	31.50	32.00	31.12	31.44	1590088
2019-05-22	31.22	31.64	30.60	30.84	1191554
2019-05-23	30.27	30.87	29.93	30.40	1657698
2019-05-24	30.59	30.59	29.47	30.00	2216802
2019-05-28	29.83	30.06	29.36	29.66	1983106
2019-05-29	29.32	29.85	28.97	29.20	1853509
2019-05-30	29.22	29.31	27.98	27.97	2948627
2019-05-31	27.43	28.07	27.03	27.64	2361796
2019-06-03	27.54	28.55	27.53	28.09	3066229
2019-06-04	28.60	29.71	28.60	29.67	2052193
2019-06-05	30.03	30.33	29.53	30.12	1936373
2019-06-06	29.94	29.95	29.02	29.89	1473918
2019-06-07	30.00	30.43	29.89	30.17	1272674
2019-06-10	30.42	31.61	30.37	31.30	1975284
2019-06-11	31.74	31.74	30.98	31.06	1323716
2019-06-12	30.91	31.22	30.56	31.09	1730682
2019-06-13	31.16	32.69	31.13	32.66	2759076
2019-06-14	32.52	32.61	31.75	32.22	1644339
2019-06-17	32.13	32.23	31.37	31.55	1717706
2019-06-18	31.60	32.49	31.42	31.70	1292367
2019-06-19	31.60	32.03	31.50	31.87	1250618
2019-06-20	32.34	32.73	32.03	32.61	1395288
2019-06-21	32.45	32.72	31.82	31.89	1669380
2019-06-24	31.89	31.95	29.90	30.05	2932342
2019-06-25	29.99	30.59	29.44	29.55	3074084
2019-06-26	29.79	31.04	29.61	30.96	1668074
2019-06-27	31.06	31.68	30.76	31.44	1168787
2019-06-28	31.68	32.88	31.67	32.84	2573821
2019-07-01	33.32	33.76	32.65	32.94	1579619
2019-07-02	32.86	33.54	32.44	32.70	1624652
2019-07-03	32.80	33.24	32.68	33.22	750298
2019-07-05	33.00	33.68	32.82	33.59	897404
2019-07-08	33.25	33.67	33.07	33.37	1442221
2019-07-09	33.06	33.43	32.96	33.05	927519
2019-07-10	33.23	33.33	31.57	31.67	1873800
2019-07-11	31.52	32.23	30.68	31.49	1958795
2019-07-12	31.49	33.58	31.42	33.53	2295637
2019-07-15	33.70	33.92	33.26	33.75	1625275
2019-07-16	34.25	36.46	34.00	35.89	5277589
2019-07-17	34.97	36.20	34.22	35.09	5329858
2019-07-18	35.10	35.90	34.84	35.81	3112986
2019-07-19	36.00	37.28	35.91	36.98	3164223
2019-07-22	36.89	37.78	36.77	37.00	3552983
2019-07-23	37.11	37.93	36.74	37.87	3185514
2019-07-24	37.54	39.26	37.26	37.93	4776205
2019-07-25	37.66	37.95	36.27	36.64	3416082
2019-07-26	36.56	37.12	36.12	36.83	1873104
2019-07-29	36.69	37.23	36.01	37.16	1905044
2019-07-30	36.50	36.97	36.05	36.54	1700983
2019-07-31	36.36	36.57	35.44	35.84	2577183
2019-08-01	35.92	36.56	34.14	34.34	3026181
2019-08-02	34.18	34.84	34.14	34.73	1781180
2019-08-05	33.94	34.28	33.23	33.82	2487743
2019-08-06	34.09	34.96	33.52	34.90	2390606
2019-08-07	34.26	34.54	33.60	34.43	2280990
2019-08-08	34.80	35.93	34.60	35.81	2331901
2019-08-09	35.50	35.57	33.77	33.83	1843125
2019-08-12	33.58	33.86	32.34	32.49	1984336
2019-08-13	32.62	34.65	32.25	33.82	1795575
2019-08-14	33.19	33.23	32.35	33.08	2094497
2019-08-15	33.30	33.35	31.80	31.87	1919987
2019-08-16	32.20	33.20	32.20	33.14	2395067
2019-08-19	33.89	34.99	33.89	34.37	1730003
2019-08-20	34.23	34.43	33.98	34.20	1248246
2019-08-21	34.76	35.22	34.26	34.37	2576584
2019-08-22	34.43	34.76	33.95	34.03	1357645
2019-08-23	33.68	33.88	32.09	32.25	2101667
2019-08-26	32.87	32.91	31.85	32.07	1201799
2019-08-27	32.35	32.46	31.35	31.75	3429702
2019-08-28	31.67	32.99	31.26	32.74	3194101
2019-08-29	33.15	33.89	33.15	33.30	2089288
2019-08-30	33.53	34.36	33.48	34.14	2263993
2019-09-03	33.90	34.50	33.39	33.84	1981867
2019-09-04	34.55	35.42	34.45	34.88	3142560
2019-09-05	35.16	36.63	35.04	36.01	3897377
2019-09-06	36.16	36.48	35.65	35.85	1513463
2019-09-09	36.18	37.29	36.09	37.21	2523021
2019-09-10	37.27	37.78	36.98	37.41	2266941
2019-09-11	37.31	37.84	36.57	37.74	1805594
2019-09-12	37.50	37.61	36.42	36.61	2366888
2019-09-13	36.75	37.09	35.75	36.22	1863736
2019-09-16	35.68	35.68	34.98	35.30	2470853
2019-09-17	35.06	35.68	34.59	35.59	2122277
2019-09-18	35.24	35.44	34.55	35.13	1715461
2019-09-19	35.25	35.30	34.25	34.46	1983907
2019-09-20	34.72	35.31	34.55	34.91	2938919
2019-09-23	34.81	35.38	34.50	35.19	2642024
2019-09-24	35.36	35.86	34.24	34.45	1999795
2019-09-25	34.26	36.07	34.26	35.94	2576009
2019-09-26	35.84	36.52	35.40	36.46	2523179
2019-09-27	36.47	36.69	35.34	35.88	1968844
2019-09-30	36.11	36.67	35.60	36.30	1892132
2019-10-01	36.43	36.82	35.36	35.56	1496956
2019-10-02	35.22	35.80	34.83	35.29	2143696
2019-10-03	35.25	35.40	34.49	35.30	1625026
2019-10-04	35.45	35.73	34.65	35.22	1066391
2019-10-07	35.12	35.28	34.51	34.99	1008967
2019-10-08	34.64	34.89	34.14	34.22	1139267
2019-10-09	34.67	35.04	34.32	34.58	1025843
2019-10-10	34.55	35.06	34.24	34.79	1101085
2019-10-11	35.96	36.41	35.55	36.12	1825435
2019-10-14	36.02	36.36	35.84	36.02	936016
2019-10-15	35.30	36.78	34.82	35.70	3561277
2019-10-16	35.66	37.22	35.48	37.05	2461442
2019-10-17	37.27	37.27	36.59	36.90	1870698
2019-10-18	37.03	37.03	36.53	36.54	1126246
2019-10-21	36.86	37.25	36.32	36.84	1979723
2019-10-22	36.73	37.72	36.26	37.66	1776126
2019-10-23	37.36	38.98	36.21	37.89	2746532
2019-10-24	37.88	38.47	37.30	37.70	1127633
2019-10-25	37.59	38.80	37.43	38.66	1270189
2019-10-28	38.74	39.15	37.84	37.88	1667850
2019-10-29	37.55	38.07	37.26	38.02	1298410
2019-10-30	37.73	37.83	36.39	37.17	1159943
2019-10-31	36.98	37.05	36.04	36.46	1470724
2019-11-01	36.95	37.61	36.47	37.55	1153820
2019-11-04	38.04	38.80	37.90	38.58	1695457
2019-11-05	38.68	39.28	38.21	38.52	1327404
2019-11-06	38.34	38.69	37.99	38.62	799312
2019-11-07	38.84	39.37	38.40	38.63	1841440
2019-11-08	38.64	38.75	37.70	37.80	872898
2019-11-11	37.68	38.28	37.62	37.90	1286165
2019-11-12	38.12	38.14	37.59	37.89	1307302
2019-11-13	37.62	37.72	37.01	37.41	1961615
2019-11-14	37.40	38.16	37.15	37.82	2004802
2019-11-15	38.17	38.47	37.18	37.23	1433802
2019-11-18	37.12	37.41	36.65	37.07	1023115
2019-11-19	37.18	37.22	36.52	36.91	821585
2019-11-20	36.83	36.88	35.79	35.97	856434
2019-11-21	36.16	36.31	35.66	36.27	946272
2019-11-22	36.50	37.06	36.35	36.59	641081
2019-11-25	36.70	37.69	36.60	37.19	905805
2019-11-26	37.18	37.70	36.84	37.60	831961
2019-11-27	37.76	38.00	37.43	37.59	1121616
2019-11-29	37.45	37.77	36.98	36.93	352632
2019-12-02	36.94	37.01	36.34	36.56	942813
2019-12-03	35.80	36.25	35.58	35.60	1190680
2019-12-04	35.86	36.41	35.59	35.64	904188
2019-12-05	36.20	36.38	35.86	36.16	1617475
2019-12-06	36.58	37.14	36.36	36.38	1335174
2019-12-09	36.60	37.81	36.60	37.76	2164235
2019-12-10	37.61	37.63	37.02	37.33	755097
2019-12-11	37.39	38.06	37.31	37.80	1865241
2019-12-12	37.84	38.22	37.30	38.06	1189279
2019-12-13	37.87	38.42	37.30	37.40	1544085
2019-12-16	37.59	37.75	36.66	36.73	1924806
2019-12-17	36.51	36.84	36.16	36.83	7318200
2019-12-18	36.75	36.94	36.12	36.18	1776745
2019-12-19	36.16	36.56	35.74	35.77	1579911
2019-12-20	34.52	36.12	34.00	35.80	6998823
2019-12-23	35.75	35.92	35.26	35.34	1262874
2019-12-24	35.48	35.73	35.25	35.65	594257
2019-12-26	35.66	35.95	35.38	35.88	1051374
2019-12-27	36.00	36.14	35.61	35.80	940615
2019-12-30	35.85	35.93	35.25	35.53	948689
2019-12-31	35.39	36.22	35.39	35.84	1090562
2020-01-02	36.20	37.00	35.91	36.99	2444110
2020-01-03	36.44	36.70	36.06	36.62	1127062
2020-01-06	36.16	36.74	35.79	36.67	903500
2020-01-07	36.93	37.57	36.76	37.32	1876938
2020-01-08	37.23	37.46	36.76	37.09	1104957
2020-01-09	37.45	37.45	36.67	37.02	2969105
2020-01-10	37.02	37.60	36.91	37.25	2083984
2020-01-13	37.39	37.74	36.84	37.45	1315035
2020-01-14	37.44	38.38	37.30	37.99	1142577
2020-01-15	38.00	38.52	37.75	37.97	1664394
2020-01-16	38.31	38.44	37.90	38.06	1524577
2020-01-17	37.82	38.47	37.42	37.52	6862322
2020-01-21	37.50	37.80	37.06	37.22	1609927
2020-01-22	37.19	37.37	36.70	36.91	1218486
2020-01-23	36.74	37.56	36.24	37.50	1235486
2020-01-24	37.63	37.74	36.70	37.06	1810505
2020-01-27	36.25	36.68	36.00	36.41	1053275
2020-01-28	36.62	37.01	36.03	36.16	2222017
2020-01-29	38.70	39.50	36.75	37.45	4742421
2020-01-30	37.00	38.09	36.67	38.03	2032471
2020-01-31	37.86	37.95	36.81	37.08	1722931
2020-02-03	37.32	37.60	36.97	37.30	1213065
2020-02-04	37.78	38.31	37.36	37.38	1591006
2020-02-05	38.01	38.85	37.87	38.30	2381724
2020-02-06	38.49	38.79	37.98	38.16	992304
2020-02-07	38.15	38.30	37.76	38.05	1755394
2020-02-10	37.89	38.71	37.82	38.43	756424
2020-02-11	38.75	39.00	38.08	38.21	1033047
2020-02-12	38.60	39.50	38.51	39.38	2414337
2020-02-13	39.17	39.97	39.03	39.60	1291601
2020-02-14	39.60	39.69	38.87	39.06	1113790
2020-02-18	39.00	39.57	38.93	39.37	818363
2020-02-19	39.50	40.09	39.50	39.76	1804621
2020-02-20	39.76	40.46	39.49	39.66	1277008
2020-02-21	39.52	39.61	38.78	39.24	1319995
2020-02-24	37.73	38.31	37.57	37.77	1721518
2020-02-25	37.90	38.08	35.93	35.98	2170084
2020-02-26	36.22	36.42	33.88	33.98	2762435
2020-02-27	33.07	34.66	32.21	33.07	2576797
2020-02-28	32.25	32.99	31.32	31.86	4057900
2020-03-02	32.18	33.29	31.57	33.24	2647177
2020-03-03	33.17	33.57	31.81	32.29	2966158
2020-03-04	32.72	33.21	32.18	33.13	2138492
2020-03-05	31.84	32.85	31.62	31.97	2716578
2020-03-06	30.85	33.24	30.84	32.99	2925452
2020-03-09	32.94	32.94	31.74	31.91	4478161
2020-03-10	32.83	32.90	30.94	32.54	3840973
2020-03-11	31.53	32.14	30.68	30.88	2821664
2020-03-12	29.10	30.08	28.04	28.59	3715425
2020-03-13	30.05	30.99	29.09	30.99	5028861
2020-03-16	27.62	29.82	27.54	28.78	3495801
2020-03-17	29.29	33.01	28.96	32.74	3771677
2020-03-18	30.75	34.95	30.20	33.36	4865665
2020-03-19	33.31	33.79	29.97	30.81	2701193
2020-03-20	30.86	32.30	30.15	30.36	3867571
2020-03-23	30.17	30.73	28.78	29.38	3041071
2020-03-24	30.74	32.02	30.10	31.19	3605873
2020-03-25	31.40	33.54	31.03	32.07	4454312
2020-03-26	32.51	32.98	31.16	31.30	2577277
2020-03-27	30.55	33.03	30.39	31.97	2687092
2020-03-30	32.06	33.54	31.76	33.29	2863178
2020-03-31	33.09	33.36	32.21	32.80	2608821
2020-04-01	31.50	32.73	30.97	31.19	2823369
2020-04-02	30.81	31.50	30.15	30.88	2080378
2020-04-03	30.88	31.12	29.31	29.51	2344064
2020-04-06	30.31	32.86	30.00	32.59	4000515
2020-04-07	33.64	34.23	32.40	32.91	2594393
2020-04-08	33.40	34.22	32.79	33.84	2016032
2020-04-09	34.09	35.17	33.84	35.03	2205290
2020-04-13	34.76	35.06	33.82	33.90	1702351
2020-04-14	34.75	35.32	34.18	34.73	2375488
2020-04-15	34.25	34.84	33.72	34.25	1885092
2020-04-16	34.25	35.66	34.25	35.44	2792258
2020-04-17	36.28	36.76	35.76	36.59	2958160
2020-04-20	36.07	36.81	35.79	36.07	2141629
2020-04-21	35.57	36.07	34.91	35.19	3807164
2020-04-22	36.09	36.44	34.58	35.25	2636226
2020-04-23	35.41	35.62	34.61	35.32	2774236
2020-04-24	35.63	36.12	35.31	35.88	1866430
2020-04-27	36.28	37.66	36.10	37.38	2047319
2020-04-28	37.71	38.39	37.36	37.63	2192561
2020-04-29	38.03	39.40	38.03	39.08	2964858
2020-04-30	38.59	38.70	37.12	37.18	2655693
2020-05-01	36.63	38.17	36.53	37.92	2524667
2020-05-04	37.65	38.55	37.45	37.85	1954514
2020-05-05	38.34	38.62	37.98	38.07	1333601
2020-05-06	38.28	38.50	37.56	37.67	1519606
2020-05-07	38.18	38.51	37.16	37.30	1695170
2020-05-08	37.91	38.15	37.36	37.73	2718146
2020-05-11	37.36	38.91	37.33	38.49	1842918
2020-05-12	38.59	38.75	37.84	37.86	1269198
2020-05-13	37.70	38.00	36.83	37.47	1827835
2020-05-14	36.99	37.74	36.78	37.66	1804138
2020-05-15	37.16	38.01	36.98	37.76	1046305
2020-05-18	38.60	39.35	38.39	39.05	2948662
2020-05-19	39.07	40.32	38.56	39.26	1999624
2020-05-20	39.81	40.36	38.63	38.84	2970392
2020-05-21	38.64	39.23	38.48	38.56	1860797
2020-05-22	38.60	39.96	38.51	39.90	1334742
2020-05-26	40.41	41.10	40.24	40.40	1936323
2020-05-27	40.89	41.08	39.39	40.28	2711522
2020-05-28	40.44	41.54	40.12	41.06	1862988
2020-05-29	40.93	42.07	40.71	41.61	2198156
2020-06-01	41.55	41.68	40.59	40.66	2653843
2020-06-02	40.98	41.18	40.12	40.21	2635335
2020-06-03	40.51	40.51	39.42	40.00	2450665
2020-06-04	39.76	40.92	39.63	40.77	2720746
2020-06-05	41.48	41.84	40.49	40.70	2918817
2020-06-08	40.95	41.32	40.58	40.70	2004197
2020-06-09	40.50	40.55	39.97	40.01	2279495
2020-06-10	40.11	41.07	39.67	40.69	3815823
2020-06-11	39.78	39.98	38.41	38.52	2001396
2020-06-12	39.32	39.69	38.05	38.97	1827199
2020-06-15	38.30	40.34	38.00	39.78	1969206
2020-06-16	40.80	40.83	39.49	40.05	1679879
2020-06-17	40.29	41.52	40.14	40.94	2672366
2020-06-18	41.02	42.99	40.87	42.39	4011826
2020-06-19	42.80	43.03	41.58	42.16	3432847
2020-06-22	42.13	42.25	41.26	41.51	2432387
2020-06-23	42.00	43.02	41.93	42.46	1763324
2020-06-24	42.19	42.40	41.44	41.56	1288716
2020-06-25	41.49	41.97	40.92	41.40	1975355
2020-06-26	41.41	41.99	41.24	41.35	2257479
2020-06-29	41.66	41.77	40.86	41.62	1609375
2020-06-30	41.61	41.99	41.23	41.71	1549250
2020-07-01	41.97	42.25	41.02	41.15	962436
2020-07-02	41.63	42.31	41.50	42.02	1261211
2020-07-06	42.67	43.12	42.54	43.05	1863658
2020-07-07	42.86	44.71	42.76	44.14	2037325
2020-07-08	44.30	44.52	43.47	43.97	1929516
2020-07-09	43.98	44.46	43.67	43.98	1230230
2020-07-10	44.10	44.48	43.57	43.86	1334100
2020-07-13	44.11	44.34	41.74	41.76	1761721
2020-07-14	41.92	43.08	41.70	43.06	1376854
2020-07-15	43.50	43.65	42.49	43.28	1466091
2020-07-16	43.28	44.44	43.28	43.87	2207115
2020-07-17	44.20	45.39	44.19	45.03	1816535
2020-07-20	44.92	45.54	44.85	45.40	1801256
2020-07-21	45.36	45.99	44.92	45.12	2086111
2020-07-22	46.58	47.32	44.45	45.15	3288845
2020-07-23	45.13	46.38	45.13	45.56	2271687
2020-07-24	45.41	45.91	44.75	45.11	1896764
2020-07-27	45.16	45.42	44.33	44.49	2697474
2020-07-28	44.40	44.56	43.14	43.24	2074298
2020-07-29	43.64	44.13	43.43	43.64	1723689
2020-07-30	43.33	43.78	42.68	43.28	2091201
2020-07-31	43.36	43.77	42.55	43.49	2157286
2020-08-03	43.71	44.24	43.12	43.16	1449036
2020-08-04	43.18	43.66	43.05	43.66	1163539
2020-08-05	43.78	43.93	41.84	42.28	2810764
2020-08-06	42.40	42.98	42.04	42.34	1357738
2020-08-07	42.34	43.72	42.33	42.78	1486600
2020-08-10	42.86	43.87	42.77	43.51	2590092
2020-08-11	43.59	44.86	43.41	44.44	2631288
2020-08-12	45.06	46.37	44.43	44.57	2248723
2020-08-13	44.52	44.66	43.68	43.81	965501
2020-08-14	43.88	44.64	43.68	43.85	1182811
2020-08-17	44.07	44.69	43.64	43.80	1305904
2020-08-18	43.73	44.31	43.24	44.06	1297481
2020-08-19	44.23	45.40	44.11	44.67	1513677
2020-08-20	44.49	45.43	44.30	45.29	1852750
2020-08-21	45.36	47.39	45.32	46.80	3709930
2020-08-24	47.00	47.24	45.43	46.22	2001044
2020-08-25	46.41	46.41	45.56	46.00	859452
2020-08-26	45.93	46.91	45.70	46.55	1477464
2020-08-27	46.75	46.96	45.95	46.02	1646690
2020-08-28	46.46	46.70	45.78	45.95	1105365
2020-08-31	46.10	46.57	45.39	45.46	1678881
2020-09-01	45.61	46.54	45.08	46.32	1356737
2020-09-02	46.28	46.48	45.09	46.14	1916525
2020-09-03	46.00	46.00	44.82	45.47	1690481
2020-09-04	45.64	45.90	44.41	45.34	1986205
2020-09-08	45.40	46.43	45.15	45.41	2819636
2020-09-09	45.68	47.44	45.68	46.52	3501323
2020-09-10	46.59	47.28	45.37	45.76	3009259
2020-09-11	46.02	46.02	44.71	45.20	3044695
2020-09-14	45.49	45.67	43.12	43.37	4940218
2020-09-15	43.38	44.43	42.88	43.79	1886924
2020-09-16	44.10	44.40	42.15	42.20	3107180
2020-09-17	41.71	42.70	41.46	42.06	2870781
2020-09-18	42.06	42.39	41.07	42.07	4071007
2020-09-21	41.28	41.75	40.53	41.54	4492877
2020-09-22	41.66	42.17	40.39	40.86	3376012
2020-09-23	40.80	42.12	40.80	41.06	3694539
2020-09-24	41.35	42.46	40.77	41.58	3119190
2020-09-25	41.36	42.45	41.18	42.03	2274948
2020-09-28	42.50	42.75	41.36	42.30	2277639
2020-09-29	42.29	42.70	41.28	41.31	1568180
2020-09-30	41.46	41.46	40.44	40.70	2304702
2020-10-01	40.70	40.87	40.04	40.50	2791332
2020-10-02	40.11	42.00	40.09	41.61	2787702
2020-10-05	41.79	42.26	41.18	42.25	3939095
2020-10-06	42.25	42.36	41.12	41.21	3218790
2020-10-07	41.52	42.00	41.26	41.31	3605597
2020-10-08	41.66	41.86	40.91	41.28	2990997
2020-10-09	40.07	40.83	39.79	40.25	4707168
2020-10-12	40.57	41.45	39.97	40.34	5666661
2020-10-13	40.42	41.70	40.25	41.32	2962035
2020-10-14	41.50	41.87	41.01	41.43	2850786
2020-10-15	42.01	42.50	41.56	42.24	2350293
2020-10-16	41.60	41.90	40.70	40.79	2668188
2020-10-19	40.56	40.74	39.06	39.20	2080078
2020-10-20	39.31	40.11	39.04	39.59	2886224
2020-10-21	40.77	41.93	38.45	39.62	5780991
2020-10-22	40.64	41.15	39.27	39.81	4047498
2020-10-23	39.69	40.25	39.01	39.33	3198211
2020-10-26	39.09	39.55	38.72	39.41	2741368
2020-10-27	39.30	39.96	39.10	39.11	2402167
2020-10-28	38.57	39.35	37.78	37.91	4266679
2020-10-29	37.79	38.58	37.24	37.52	4007667
2020-10-30	37.52	38.00	37.07	37.99	3193678
2020-11-02	38.41	38.68	37.18	37.85	3237569
2020-11-03	38.07	39.13	38.05	38.85	2770738
2020-11-04	39.03	39.45	37.74	37.74	3133819
2020-11-05	38.26	39.02	38.17	38.51	4392822
2020-11-06	38.47	38.66	37.58	38.20	3431664
2020-11-09	39.21	39.66	38.56	38.69	3443590
2020-11-10	39.00	40.90	38.69	40.13	3690962
2020-11-11	40.30	41.01	39.71	40.48	2515260
2020-11-12	40.42	40.62	39.75	40.10	2326209
2020-11-13	40.39	41.14	40.39	40.91	1943876
2020-11-16	41.54	41.89	41.05	41.74	2795412
2020-11-17	41.55	42.64	41.33	42.63	2567948
2020-11-18	42.50	42.55	41.70	41.71	2412624
2020-11-19	41.74	42.25	41.40	42.09	1683361
2020-11-20	41.86	42.22	41.50	42.03	1966473
2020-11-23	42.13	42.38	40.40	40.96	3451721
2020-11-24	40.29	42.07	40.19	41.51	2375534
2020-11-25	41.56	41.56	40.12	40.86	1494618
2020-11-27	40.73	41.24	40.31	41.23	815927
2020-11-30	41.13	41.37	40.75	41.29	2479204
2020-12-01	42.00	42.50	41.67	42.33	2568211
2020-12-02	42.32	42.32	41.09	41.35	1749885
2020-12-03	41.03	41.36	40.24	40.32	2714932
2020-12-04	40.26	41.46	40.08	41.33	2066872
2020-12-07	41.48	42.07	41.23	41.80	2150748
2020-12-08	41.50	42.21	41.44	41.57	1269230
2020-12-09	42.00	42.06	41.12	41.66	1237712
2020-12-10	41.38	41.77	40.83	41.38	960785
2020-12-11	41.19	41.80	40.91	41.05	1839968
2020-12-14	41.17	41.46	40.49	40.68	1690735
2020-12-15	40.83	41.04	40.36	40.98	1614528
2020-12-16	41.10	41.47	40.96	41.03	2117985
2020-12-17	41.20	41.50	40.76	41.40	2552038
2020-12-18	41.58	42.14	41.35	42.05	3512550
2020-12-21	41.84	42.64	41.58	42.39	2150811
2020-12-22	42.29	42.91	42.21	42.38	2317868
2020-12-23	42.25	42.49	41.65	42.35	1371458
2020-12-24	42.26	42.42	41.97	42.21	423832
2020-12-28	42.56	42.96	42.06	42.16	1122027
2020-12-29	42.01	42.72	42.01	42.22	1366724
2020-12-30	42.43	42.52	41.64	42.02	1205017
2020-12-31	42.02	42.12	41.57	41.82	953746
2021-01-04	41.85	42.21	40.64	40.90	1956898
2021-01-05	41.00	41.85	41.00	41.70	1266804
2021-01-06	41.69	44.35	41.69	44.04	2908697
2021-01-07	43.75	44.05	42.98	43.72	2228606
2021-01-08	43.89	44.48	43.43	43.47	2174787
2021-01-11	43.18	43.59	42.48	42.71	1361389
2021-01-12	42.68	43.50	42.59	43.25	1879092
2021-01-13	43.57	43.71	42.64	43.47	1460282
2021-01-14	43.77	44.94	43.53	44.48	2104887
2021-01-15	44.33	44.43	43.45	43.99	1315838
2021-01-19	44.33	45.08	43.66	43.69	1497978
2021-01-20	43.70	44.19	43.34	43.81	1436592
2021-01-21	43.67	43.94	42.98	43.52	1376477
2021-01-22	43.59	43.99	43.25	43.71	1414326
2021-01-25	43.80	45.85	43.59	45.06	2453374
2021-01-26	45.25	45.30	44.47	44.50	1813860
2021-01-27	43.38	43.38	40.89	41.58	2898958
2021-01-28	41.90	42.36	40.33	40.84	4012876
2021-01-29	40.55	40.84	39.40	40.00	2893782
2021-02-01	40.26	40.64	39.17	40.02	2107842
2021-02-02	40.65	41.02	40.15	40.67	1993445
2021-02-03	40.90	41.15	39.77	40.41	2003780
2021-02-04	40.61	40.90	40.17	40.54	2006980
2021-02-05	40.91	41.73	40.62	41.22	1585587
2021-02-08	41.50	42.25	41.24	41.81	1330088
2021-02-09	41.89	43.10	41.46	42.93	1253035
2021-02-10	43.10	43.61	42.33	42.78	1540382
2021-02-11	42.83	43.07	42.32	42.63	1485762
2021-02-12	42.51	43.39	42.43	43.34	1383507
2021-02-16	43.50	43.75	42.63	42.72	891953
2021-02-17	42.60	43.08	42.25	42.93	1097127
2021-02-18	42.75	44.13	42.75	43.79	1368154
2021-02-19	43.85	44.76	43.85	44.12	2233046
2021-02-22	44.15	44.24	43.11	43.37	1220808
2021-02-23	43.37	43.59	42.31	43.38	1479346
2021-02-24	43.50	44.00	43.19	43.63	853935
2021-02-25	43.53	43.73	42.72	43.09	1130956
2021-02-26	43.19	43.62	42.77	43.20	1477991
2021-03-01	43.78	45.11	43.58	44.25	1668821
2021-03-02	44.30	45.15	43.93	44.59	1357502
2021-03-03	44.63	45.96	44.17	45.23	1389680
2021-03-04	46.36	46.90	44.42	44.49	2849212
2021-03-05	44.86	45.60	43.88	45.32	2112192
2021-03-08	45.72	45.97	45.29	45.32	2898604
2021-03-09	45.75	46.22	44.16	44.78	3361652
2021-03-10	44.57	44.92	43.53	44.56	2048730
2021-03-11	44.00	45.45	43.91	45.07	2015552
2021-03-12	45.50	46.15	45.09	46.08	1305119
2021-03-15	45.79	45.89	44.76	45.77	1770479
2021-03-16	45.83	45.83	44.69	44.95	1103450
2021-03-17	44.91	45.53	44.29	44.86	1689259
2021-03-18	44.93	46.96	44.93	45.84	1964540
2021-03-19	45.75	46.06	45.16	45.63	4353407
2021-03-22	45.87	46.03	44.92	45.24	1326748
2021-03-23	44.95	45.46	44.20	44.39	1470658
2021-03-24	44.64	45.29	44.47	44.66	1223479
2021-03-25	44.41	45.93	44.00	45.76	2066268
2021-03-26	46.35	48.19	46.02	47.77	2039665
2021-03-29	47.56	48.58	47.29	48.05	1669345
2021-03-30	48.25	49.46	48.07	49.07	2605151
2021-03-31	48.85	49.37	47.65	48.09	1796762
2021-04-01	48.13	48.80	47.66	48.76	1504146
2021-04-05	49.13	49.84	48.98	49.64	1295837
2021-04-06	49.30	50.52	49.16	49.70	2050502
2021-04-07	50.17	50.17	49.38	49.69	1273596
2021-04-08	49.56	49.57	48.82	49.47	1529637
2021-04-09	49.79	50.19	49.62	50.08	1037345
2021-04-12	49.89	50.29	49.50	50.03	1794406
2021-04-13	50.11	50.14	48.78	49.94	1140481
2021-04-14	50.00	50.12	49.41	49.73	996797
2021-04-15	50.18	50.38	49.77	49.95	1655670
2021-04-16	50.30	50.63	49.80	50.14	1572793
2021-04-19	50.26	50.36	49.26	49.82	1661339
2021-04-20	50.03	50.55	48.89	49.27	2087786
2021-04-21	48.86	49.15	46.29	46.56	3822066
2021-04-22	46.56	47.40	46.32	46.79	1997524
2021-04-23	46.77	46.99	46.12	46.74	1641593
2021-04-26	46.98	46.98	46.02	46.21	1277531
2021-04-27	46.22	46.80	46.21	46.50	1849398
2021-04-28	46.47	46.60	45.77	46.30	1458802
2021-04-29	46.73	47.66	46.52	47.44	1692936
2021-04-30	47.24	47.56	46.64	47.12	1330452
2021-05-03	47.49	47.96	47.14	47.58	1165345
2021-05-04	47.60	48.51	47.40	48.50	1210651
2021-05-05	48.52	49.03	48.28	48.62	956566
2021-05-06	48.83	48.99	48.39	48.83	1294174
2021-05-07	48.83	49.47	48.36	49.37	1573780
2021-05-10	49.72	50.96	49.69	50.09	1633660
2021-05-11	49.84	49.96	48.42	48.58	1719214
2021-05-12	48.42	48.78	47.91	47.91	1350473
2021-05-13	48.01	49.24	47.97	48.95	1230492
2021-05-14	49.15	49.40	48.70	48.88	857163
2021-05-17	48.64	49.04	48.34	48.89	679502
2021-05-18	49.12	49.39	48.65	48.72	840380
2021-05-19	48.29	48.41	47.51	48.21	1221260
2021-05-20	48.15	48.42	47.58	47.89	1150720
2021-05-21	48.29	48.72	48.22	48.35	1090531
2021-05-24	48.53	48.82	48.25	48.45	759997
2021-05-25	48.51	48.63	47.29	47.32	1326336
2021-05-26	47.54	47.87	46.97	47.76	1297462
2021-05-27	47.84	48.66	47.77	47.96	2727244
2021-05-28	47.88	48.14	47.32	47.73	1021060
2021-06-01	48.00	48.70	47.84	48.39	1060025
2021-06-02	48.49	48.49	47.29	47.52	1293786
2021-06-03	47.45	47.91	47.06	47.52	1240533
2021-06-04	47.58	47.58	46.21	47.20	1333940
2021-06-07	47.10	47.36	46.35	46.78	1118658
2021-06-08	46.70	47.43	46.58	47.34	953160
2021-06-09	47.38	48.08	47.18	47.49	1649659
2021-06-10	47.65	47.74	46.02	46.24	1421151
2021-06-11	46.41	46.73	46.27	46.71	1199140
2021-06-14	46.60	46.68	46.03	46.44	1095351
2021-06-15	46.63	46.97	46.21	46.81	1236093
2021-06-16	46.76	46.94	46.22	46.43	858477
2021-06-17	46.53	46.61	44.71	45.11	1769080
2021-06-18	44.71	44.90	44.22	44.72	2084932
2021-06-21	45.04	45.80	44.98	45.48	1155599
2021-06-22	46.24	46.62	45.89	46.04	1795969
2021-06-23	45.99	46.39	45.52	45.83	906866
2021-06-24	45.89	46.20	45.66	45.82	937740
2021-06-25	45.94	46.13	45.76	45.92	2748880
2021-06-28	45.70	45.87	44.88	45.57	1633553
2021-06-29	45.61	46.02	45.25	45.80	948022
2021-06-30	45.69	46.02	45.35	45.46	1510932
2021-07-01	45.68	46.06	45.47	45.82	1614153
2021-07-02	45.71	45.93	45.30	45.51	1305395
2021-07-06	46.58	47.52	46.18	47.29	3234931
2021-07-07	47.58	49.91	47.58	49.72	3971170
2021-07-08	49.11	49.66	48.09	49.40	1897299
2021-07-09	49.99	50.53	49.53	49.78	1592358
2021-07-12	49.55	50.00	49.28	49.62	1678085
2021-07-13	49.75	50.11	49.46	49.92	1299748
2021-07-14	50.09	50.70	49.95	50.16	1304821
2021-07-15	50.12	51.17	49.96	50.40	2181936
2021-07-16	50.54	50.71	48.63	48.81	2351635
2021-07-19	48.01	48.09	46.74	47.32	2211031
2021-07-20	47.27	48.52	47.27	48.07	2279848
2021-07-21	47.21	48.00	45.87	47.26	2823861
2021-07-22	48.10	48.85	47.22	48.15	2431160
2021-07-23	48.11	48.50	47.72	48.37	1654480
2021-07-26	48.29	49.04	48.26	48.80	1312122
2021-07-27	48.69	48.85	48.25	48.37	1115452
2021-07-28	48.22	48.66	47.84	48.48	1267201
2021-07-29	48.83	50.04	48.83	49.61	1502090
2021-07-30	49.49	49.98	49.24	49.69	1516781
2021-08-02	49.93	50.52	49.23	49.25	1510606
2021-08-03	49.26	50.20	48.95	49.79	1622592
2021-08-04	49.55	49.80	48.96	49.43	1524432
2021-08-05	49.77	49.91	48.81	49.17	1016502
2021-08-06	49.30	49.70	48.87	49.17	1341858
2021-08-09	48.95	49.21	48.73	48.93	940350
2021-08-10	49.05	49.47	48.65	48.86	987336
2021-08-11	48.81	49.86	48.37	49.82	1078169
2021-08-12	50.00	50.36	49.60	49.79	727976
2021-08-13	49.87	50.74	49.73	50.52	1467312
2021-08-16	50.27	50.44	49.68	50.27	803323
2021-08-17	50.20	50.20	49.12	49.82	767591
2021-08-18	49.68	50.16	49.04	49.05	957233
2021-08-19	48.51	49.18	48.14	48.77	1182302
2021-08-20	48.79	50.14	48.79	49.91	1455763
2021-08-23	50.19	51.23	50.12	50.47	1071137
2021-08-24	50.52	50.98	50.12	50.32	869311
2021-08-25	50.27	50.84	50.04	50.75	829419
2021-08-26	50.75	50.95	50.46	50.85	515339
2021-08-27	51.02	52.35	51.02	51.86	1423249
2021-08-30	52.10	53.35	52.03	53.05	1407020
2021-08-31	52.95	53.21	51.79	51.93	1796267
2021-09-01	51.91	53.06	51.33	52.76	978123
2021-09-02	53.02	53.43	52.86	53.18	938367
2021-09-03	53.08	54.00	52.96	53.19	1372433
2021-09-07	53.37	53.92	52.71	52.72	1463542
2021-09-08	52.83	52.94	52.19	52.30	1247195
2021-09-09	52.47	52.55	50.74	51.39	1626250
2021-09-10	51.68	52.32	51.42	51.82	1555505
2021-09-13	52.32	52.50	51.17	51.89	1340815
2021-09-14	51.95	52.21	51.06	51.72	1719643
2021-09-15	52.83	53.14	51.88	52.80	2098556
2021-09-16	52.88	53.17	52.36	52.57	1568608
2021-09-17	52.61	52.87	51.77	51.87	9523461
2021-09-20	50.73	51.76	50.20	51.72	1520152
2021-09-21	52.02	52.67	51.83	52.33	1605424
2021-09-22	52.72	52.90	52.16	52.22	1283812
2021-09-23	52.28	52.76	51.56	51.98	1295113
2021-09-24	51.83	52.37	51.42	52.08	1096451
2021-09-27	52.15	53.14	52.02	52.79	954619
2021-09-28	52.73	53.27	52.57	52.82	996820
2021-09-29	52.83	53.06	52.10	52.17	981571
2021-09-30	52.30	52.59	51.13	51.15	1567290
2021-10-01	51.36	51.36	49.58	50.16	1845891
2021-10-04	50.28	50.71	49.53	49.71	1297478
2021-10-05	49.76	50.63	49.59	50.33	1808510
2021-10-06	50.20	50.33	49.34	50.15	1081077
2021-10-07	50.44	51.10	49.50	49.62	1521411
2021-10-08	49.54	49.83	47.84	48.10	1855530
2021-10-11	48.06	48.25	47.39	47.42	1104517
2021-10-12	47.43	48.36	47.17	47.76	1656651
2021-10-13	47.91	48.26	47.35	47.43	1268205
2021-10-14	47.91	48.99	47.65	48.55	2107827
2021-10-15	49.10	49.82	48.87	49.46	1782573
2021-10-18	49.29	50.61	49.22	50.44	1904108
2021-10-19	51.00	51.10	50.14	50.75	1707421
2021-10-20	54.27	54.41	51.90	54.32	3774523
2021-10-21	54.86	56.79	54.27	56.75	3123721
2021-10-22	56.88	57.17	55.66	56.28	2146187
2021-10-25	57.61	57.67	55.33	55.48	2403604
2021-10-26	55.80	56.35	54.95	55.18	1454372
2021-10-27	54.94	55.49	54.43	54.72	1289334
2021-10-28	55.02	56.86	55.00	56.55	1377859
2021-10-29	55.96	56.93	55.50	56.69	1989886
2021-11-01	56.76	57.70	56.36	57.56	1207555
2021-11-02	57.70	58.17	57.10	57.41	1584083
2021-11-03	57.04	59.35	57.02	59.23	1822428
2021-11-04	59.23	59.64	58.41	59.13	1605639
2021-11-05	59.38	60.09	57.60	57.64	2121954
2021-11-08	57.76	58.38	57.38	58.18	1323828
2021-11-09	58.16	59.40	58.09	59.38	1162855
2021-11-10	59.23	59.25	57.72	59.00	1050285
2021-11-11	59.13	59.48	58.74	59.17	732555
2021-11-12	59.32	60.47	59.06	60.27	1018767
2021-11-15	60.28	60.60	59.36	59.48	1085503
2021-11-16	59.71	60.26	59.06	59.08	1414962
2021-11-17	59.06	59.11	58.12	58.67	1143549
2021-11-18	58.67	58.91	56.91	57.74	1293931
2021-11-19	57.54	57.76	56.87	57.00	1464060
2021-11-22	57.24	58.80	56.79	58.00	1188502
2021-11-23	58.18	58.96	57.46	58.40	1230446
2021-11-24	58.13	58.44	57.42	58.09	843502
2021-11-26	56.96	57.91	56.50	57.39	844447
2021-11-29	57.62	58.45	57.30	57.83	1377121
2021-11-30	57.50	58.17	56.97	57.25	2654061
2021-12-01	57.76	58.23	56.17	56.50	1741409
2021-12-02	56.50	57.05	55.70	56.56	1650503
2021-12-03	56.81	58.25	56.67	57.46	1356029
2021-12-06	58.17	60.56	57.93	59.63	2700212
2021-12-07	60.58	61.45	60.03	60.47	1771239
2021-12-08	61.01	61.26	59.37	60.04	1208439
2021-12-09	60.45	61.30	59.78	60.07	1389297
2021-12-10	60.15	61.30	60.15	60.96	1142767
2021-12-13	61.57	61.87	60.48	61.26	1613421
2021-12-14	60.81	61.65	60.40	60.75	1172534
2021-12-15	60.76	60.98	59.97	60.68	1175203
2021-12-16	60.96	61.42	58.96	59.33	1451482
2021-12-17	59.10	59.53	58.56	58.98	3731759
2021-12-20	58.34	58.34	56.66	57.69	1181235
2021-12-21	58.00	58.46	57.64	58.33	1160638
2021-12-22	58.46	58.71	58.00	58.32	663578
2021-12-23	58.33	59.10	58.16	58.95	831406
2021-12-27	59.12	61.09	59.12	60.91	955295
2021-12-28	60.80	61.36	60.75	60.91	701681
2021-12-29	61.05	61.81	60.83	61.65	698847
2021-12-30	61.81	62.29	60.73	60.75	1017435
2021-12-31	60.51	61.31	60.42	60.94	712105
2022-01-03	61.50	62.12	60.14	60.57	795442
2022-01-04	60.41	61.71	60.21	61.20	1068453
2022-01-05	61.39	62.09	60.70	60.80	1218415
2022-01-06	59.70	60.32	58.65	59.27	1871960
2022-01-07	59.12	59.13	57.36	58.54	1150505
2022-01-10	58.51	58.51	56.59	57.95	1185672
2022-01-11	58.26	58.33	56.46	57.78	1362864
2022-01-12	58.15	58.27	57.31	57.82	1289800
2022-01-13	57.75	57.95	57.08	57.46	1406825
2022-01-14	57.03	57.24	55.25	56.79	1618981
2022-01-18	56.02	57.69	55.75	57.34	1503306
2022-01-19	57.60	58.41	56.63	57.34	1818442
2022-01-20	57.70	58.19	56.38	56.39	895913
2022-01-21	55.97	57.16	55.45	55.60	1236792
2022-01-24	54.69	57.37	54.50	57.16	1569165
2022-01-25	56.37	56.43	54.66	55.37	1543887
2022-01-26	56.33	57.00	53.53	54.15	2530158
2022-01-27	55.03	55.94	54.05	54.54	2156914
2022-01-28	54.77	55.54	54.30	55.53	1383053
2022-01-31	55.55	56.61	55.13	56.58	1312361
2022-02-01	56.74	57.24	55.75	56.77	1102343
2022-02-02	56.61	57.56	56.45	57.39	1526798
2022-02-03	57.01	57.76	56.64	56.74	704532
2022-02-04	56.79	57.21	55.05	55.79	982170
2022-02-07	55.70	56.16	54.72	54.92	1068500
2022-02-08	55.20	56.77	55.20	56.27	974950
2022-02-09	56.76	57.45	56.70	56.96	795279
2022-02-10	56.25	56.96	55.33	55.65	1022207
2022-02-11	55.55	56.17	54.82	55.33	1286277
2022-02-14	55.43	55.98	54.76	54.97	919462
2022-02-15	55.27	55.76	54.45	54.76	1778669
2022-02-16	54.19	54.82	52.81	54.07	1974196
2022-02-17	53.74	54.05	53.32	53.68	1544720
2022-02-18	53.67	54.54	53.43	53.87	1810089
2022-02-22	53.49	54.17	52.25	52.30	1742266
2022-02-23	52.28	52.84	51.70	51.87	2993102
2022-02-24	51.03	52.82	50.55	52.52	1898411
2022-02-25	52.61	54.58	52.51	54.34	1496459
2022-02-28	53.63	54.65	53.41	54.48	2052372
2022-03-01	53.86	54.48	53.25	53.81	1583114
2022-03-02	54.09	55.42	54.09	54.16	1576242
2022-03-03	54.37	55.06	53.74	54.76	1594565
2022-03-04	55.17	55.35	53.58	54.47	2286906
2022-03-07	54.01	54.20	51.76	51.91	1979419
2022-03-08	51.77	51.92	50.09	50.10	1612460
2022-03-09	51.15	52.29	51.09	51.96	1942647
2022-03-10	51.31	51.87	51.00	51.76	1126488
2022-03-11	52.27	53.03	51.35	51.37	1580911
2022-03-14	51.60	52.06	50.89	51.64	1144740
2022-03-15	52.29	53.09	52.00	52.77	1250754
2022-03-16	53.03	56.34	53.01	56.26	2794962
2022-03-17	55.97	56.37	54.84	55.17	1713182
2022-03-18	55.16	56.49	54.53	56.13	2097336
2022-03-21	55.65	56.25	54.78	55.18	1365639
2022-03-22	55.49	55.75	54.71	54.98	1011464
2022-03-23	54.65	54.85	53.48	53.57	1383274
2022-03-24	53.89	54.25	52.56	53.44	1972167
2022-03-25	53.57	53.81	52.06	52.91	1782947
2022-03-28	52.88	53.36	52.53	53.35	1028590
2022-03-29	53.80	55.03	53.40	53.99	1217471
2022-03-30	53.58	53.88	52.11	52.40	1804460
2022-03-31	52.23	52.67	50.22	50.46	1942020
2022-04-01	50.16	50.50	46.48	47.33	6886381
2022-04-04	47.39	47.88	46.31	46.80	2920038
2022-04-05	46.38	47.44	45.17	45.42	3585994
2022-04-06	44.99	46.27	44.72	45.92	4243288
2022-04-07	46.12	46.89	45.31	46.14	3332951
2022-04-08	45.41	47.34	44.59	47.10	3655688
2022-04-11	47.19	47.69	46.04	46.34	2040393
2022-04-12	46.49	46.97	45.29	45.61	1530385
2022-04-13	45.71	46.81	45.64	46.78	1267814
2022-04-14	46.53	46.91	45.80	46.05	1342589
2022-04-18	45.72	46.23	45.39	45.81	1576663
2022-04-19	46.37	47.53	46.04	47.31	2217482
2022-04-20	47.83	49.16	47.59	48.16	3875600
2022-04-21	49.35	50.25	47.67	49.00	4068433
2022-04-22	48.46	48.76	47.80	47.83	1349833
2022-04-25	47.98	49.90	47.51	49.79	2173882
2022-04-26	49.53	49.96	47.23	47.43	2627147
2022-04-27	47.65	48.25	47.13	47.89	1968743
2022-04-28	48.40	49.19	47.80	49.18	1707031
2022-04-29	48.78	49.64	47.77	47.89	1702641
2022-05-02	48.23	48.95	47.39	48.31	1686052
2022-05-03	48.10	49.63	47.74	49.33	1562401
2022-05-04	49.45	50.72	49.18	50.65	1976140
2022-05-05	50.10	50.62	49.61	50.22	1705717
2022-05-06	50.08	50.34	49.07	49.44	1945583
2022-05-09	48.68	50.26	48.61	49.88	2006825
2022-05-10	50.31	50.44	48.12	49.10	2180033
2022-05-11	49.04	49.68	47.68	48.27	1831351
2022-05-12	48.13	48.71	46.59	48.10	2299949
2022-05-13	48.34	48.88	47.57	47.72	2163685
2022-05-16	47.32	47.50	46.12	46.57	2133957
2022-05-17	47.29	49.03	47.02	48.47	2555317
2022-05-18	47.58	47.80	42.50	43.80	4461521
2022-05-19	43.45	46.15	43.14	45.00	3688933
2022-05-20	45.79	46.31	44.45	46.30	3445188
2022-05-23	46.68	47.81	46.62	47.10	2425497
2022-05-24	47.05	47.18	46.16	47.05	1753966
2022-05-25	46.87	49.27	46.71	48.56	3035500
2022-05-26	48.88	50.20	48.69	48.93	2000920
2022-05-27	49.08	49.50	48.46	48.84	1458684
2022-05-31	48.21	48.81	46.93	48.64	4266785
2022-06-01	48.64	49.21	47.41	47.62	2180259
2022-06-02	47.84	49.36	47.60	49.32	1349543
2022-06-03	49.03	49.58	48.40	49.03	2058937
2022-06-06	49.59	50.30	49.08	49.97	1543308
2022-06-07	48.68	49.56	47.60	49.21	1718107
2022-06-08	48.82	48.96	47.09	47.59	2521020
2022-06-09	47.36	47.97	46.75	46.76	1870557
2022-06-10	45.99	47.08	45.73	46.04	2525770
2022-06-13	45.16	46.13	44.76	45.22	3000495
2022-06-14	45.78	46.13	44.40	45.17	1833555
2022-06-15	45.96	46.74	45.63	46.08	1546069
2022-06-16	45.03	45.38	44.50	44.97	1513231
2022-06-17	45.30	45.30	43.53	44.25	3270814
2022-06-21	44.78	45.26	44.34	45.05	1259783
2022-06-22	44.57	45.08	44.27	44.57	1212053
2022-06-23	44.63	45.86	44.58	45.68	1476369
2022-06-24	45.92	47.82	45.92	47.07	2141683
2022-06-27	47.27	48.15	46.53	46.76	1653956
2022-06-28	47.50	48.08	46.14	46.19	1131817
2022-06-29	46.38	46.64	45.34	45.92	1161548
2022-06-30	45.40	46.42	44.89	46.29	1261841
2022-07-01	46.14	47.81	45.85	47.71	1600038
2022-07-05	47.02	47.45	46.25	46.89	1611000
2022-07-06	46.97	47.90	46.07	47.61	2173822
2022-07-07	47.78	48.52	47.76	47.91	1878696
2022-07-08	47.90	48.51	47.22	48.21	1595622
2022-07-11	48.10	48.56	47.89	48.09	781608
2022-07-12	48.43	49.63	48.00	48.39	2184863
2022-07-13	47.67	48.99	47.00	48.55	2246269
2022-07-14	47.89	48.21	46.57	47.85	1630179
2022-07-15	48.39	48.99	48.01	48.28	1245387
2022-07-18	48.45	48.86	48.13	48.38	1173319
2022-07-19	49.00	50.65	48.76	50.56	1998122
2022-07-20	50.44	50.50	49.48	50.22	2236005
2022-07-21	51.69	53.34	50.82	52.08	3678480
2022-07-22	52.24	52.24	50.96	51.17	1313734
2022-07-25	51.16	51.18	50.47	50.88	1366068
2022-07-26	50.58	50.86	49.89	50.55	1442505
2022-07-27	50.87	51.62	50.16	51.52	1369818
2022-07-28	51.74	53.74	51.74	53.28	1756306
2022-07-29	53.13	55.30	53.13	54.95	2126265
2022-08-01	54.77	55.26	53.41	53.70	1722501
2022-08-02	53.37	53.65	52.75	52.88	1308661
2022-08-03	53.30	54.23	52.94	54.10	1367415
2022-08-04	54.10	54.48	53.27	53.67	1407922
2022-08-05	53.35	54.56	53.29	54.38	1142616
2022-08-08	54.72	55.45	54.23	54.40	969346
2022-08-09	54.16	54.43	53.52	53.74	823568
2022-08-10	54.58	55.37	54.18	55.16	2264110
2022-08-11	55.50	56.54	55.33	56.12	1541026
2022-08-12	56.00	56.48	55.90	56.41	1019926
2022-08-15	56.07	56.73	55.72	56.44	1770980
2022-08-16	56.33	57.58	56.25	56.97	1807003
2022-08-17	56.52	56.52	54.96	55.86	2362979
2022-08-18	55.85	56.22	55.75	56.06	1072030
2022-08-19	55.58	56.03	55.09	55.47	1172381
2022-08-22	54.74	55.64	54.38	54.76	1154870
2022-08-23	54.94	55.44	53.97	54.04	1712546
2022-08-24	53.68	54.14	53.00	53.68	1203218
2022-08-25	53.83	54.54	53.60	54.54	1066607
2022-08-26	54.43	54.76	52.95	52.99	830760
2022-08-29	52.62	52.82	51.38	51.39	1533179
2022-08-30	51.60	51.96	50.77	51.48	1474240
2022-08-31	51.74	51.74	50.39	50.39	2661168
2022-09-01	50.02	50.98	49.55	50.91	1833517
2022-09-02	51.31	51.67	50.17	50.30	1485265
2022-09-06	50.01	50.29	48.73	49.00	1598263
2022-09-07	48.96	49.90	48.46	49.88	1556556
2022-09-08	49.54	49.78	48.86	49.75	1893561
2022-09-09	50.10	51.00	50.02	50.90	1284987
2022-09-12	51.55	52.00	50.91	50.92	1500573
2022-09-13	49.39	50.31	49.21	49.74	1592815
2022-09-14	49.82	50.00	49.29	49.92	1781634
2022-09-15	49.90	50.47	48.16	48.60	2164328
2022-09-16	46.97	48.14	46.38	48.02	4861555
2022-09-19	47.86	49.54	47.81	49.38	1476788
2022-09-20	49.01	49.14	47.66	48.18	1073131
2022-09-21	48.54	49.53	48.35	48.35	1227707
2022-09-22	48.21	48.28	47.26	47.73	2029377
2022-09-23	47.06	47.92	46.82	47.91	2295751
2022-09-26	47.72	49.56	47.67	48.74	3564798
2022-09-27	49.08	49.84	48.46	49.19	2119647
2022-09-28	49.06	50.23	48.63	49.90	1203726
2022-09-29	49.78	50.11	49.45	49.78	1296625
2022-09-30	49.61	49.93	48.83	48.93	2349438
2022-10-03	49.38	50.27	49.08	49.90	2350035
2022-10-04	50.57	51.24	50.18	50.77	2646455
2022-10-05	50.29	50.80	49.52	49.72	1720651
2022-10-06	49.57	50.28	48.95	49.06	1309388
2022-10-07	48.52	48.60	47.64	48.28	1433403
2022-10-10	48.57	49.03	48.03	48.06	1784308
2022-10-11	47.78	48.61	47.55	48.04	1851764
2022-10-12	48.36	49.74	47.89	48.89	2445329
2022-10-13	48.13	49.46	47.11	48.90	2443804
2022-10-14	49.06	49.35	48.22	48.53	1944989
2022-10-17	49.10	50.20	49.00	49.73	2306397
2022-10-18	50.63	51.08	49.42	49.95	1980314
2022-10-19	50.00	50.33	48.68	49.42	2248721
2022-10-20	45.63	48.50	45.63	46.50	7086673
2022-10-21	46.19	47.46	45.65	47.41	2917374
2022-10-24	47.84	48.96	47.73	48.44	1371621
2022-10-25	48.45	48.98	47.70	48.10	2747540
2022-10-26	48.30	49.32	46.90	48.69	2488479
2022-10-27	48.89	49.19	46.94	47.20	2042474
2022-10-28	47.18	48.53	47.02	47.69	1574799
2022-10-31	47.42	48.24	46.67	48.03	2220573
2022-11-01	48.32	48.96	47.66	48.79	1578084
2022-11-02	48.50	49.65	47.30	47.30	1786813
2022-11-03	46.62	48.31	46.08	47.80	1568035
2022-11-04	48.12	48.51	47.37	48.26	1074185
2022-11-07	48.38	49.84	48.04	49.44	1555817
2022-11-08	49.73	49.73	48.11	48.79	2074170
2022-11-09	48.29	49.60	47.38	47.50	1288829
2022-11-10	49.00	52.81	48.69	52.73	3765280
2022-11-11	53.64	55.50	53.12	53.69	4841982
2022-11-14	53.74	56.04	53.56	54.78	2907880
2022-11-15	55.86	57.40	55.56	56.62	3628265
2022-11-16	55.79	55.94	53.59	53.91	2643295
2022-11-17	53.22	53.64	51.92	53.51	1557857
2022-11-18	54.26	54.86	53.41	54.73	2088022
2022-11-21	54.63	55.20	53.92	54.05	1772698
2022-11-22	54.35	54.80	53.15	53.60	1775888
2022-11-23	53.54	54.29	53.23	54.01	971653
2022-11-25	54.07	54.70	53.76	54.61	374941
2022-11-28	54.08	55.78	53.78	54.54	1776129
2022-11-29	54.86	55.44	54.19	54.79	1014957
2022-11-30	54.53	55.61	53.98	55.43	2797078
2022-12-01	55.32	56.62	54.55	56.23	1980681
2022-12-02	55.79	57.41	55.49	56.72	1436278
2022-12-05	56.25	56.53	55.17	55.54	1424674
2022-12-06	55.51	55.94	54.73	55.56	1481513
2022-12-07	55.20	56.21	55.03	56.01	1638070
2022-12-08	56.17	56.43	54.86	55.13	1510613
2022-12-09	54.90	55.23	54.61	54.78	1507267
2022-12-12	54.73	56.44	54.28	56.43	1832420
2022-12-13	57.98	58.72	56.09	56.27	2064818
2022-12-14	56.11	57.73	55.96	57.24	1809756
2022-12-15	56.45	56.57	54.44	54.63	1422184
2022-12-16	54.25	54.78	53.92	54.34	5658447
2022-12-19	54.38	54.44	52.27	52.36	2889457
2022-12-20	52.01	52.27	50.99	51.08	2379806
2022-12-21	51.49	52.41	50.86	52.13	1760448
2022-12-22	51.71	52.00	50.49	51.75	1270229
2022-12-23	51.63	52.49	51.51	52.37	818882
2022-12-27	52.29	52.90	52.05	52.54	723944
2022-12-28	52.34	52.67	51.26	51.44	898520
2022-12-29	51.74	53.09	51.74	52.52	933486
2022-12-30	52.19	52.86	51.88	52.41	1362571
2023-01-03	52.82	53.28	52.09	53.05	1808764
2023-01-04	53.54	55.17	53.04	54.35	2428384
2023-01-05	54.00	54.18	53.17	53.89	1401476
2023-01-06	54.25	55.88	54.01	55.44	1348680
2023-01-09	55.07	57.10	54.84	55.96	1481782
2023-01-10	55.81	55.88	54.90	55.31	1523989
2023-01-11	56.12	56.66	55.44	56.14	1543725
2023-01-12	56.22	56.30	55.56	55.78	1462040
2023-01-13	55.31	55.63	54.90	55.14	2697711
2023-01-17	55.55	56.66	55.31	56.29	2396276
2023-01-18	56.44	58.11	56.18	56.20	2171736
2023-01-19	55.92	56.11	54.91	55.63	1423117
2023-01-20	56.16	56.49	55.60	56.46	1056183
2023-01-23	56.68	57.97	56.59	57.35	2020727
2023-01-24	56.42	57.80	56.42	57.30	1321346
2023-01-25	56.73	57.74	56.40	57.39	1822506
2023-01-26	57.53	57.89	56.05	57.74	2622715
2023-01-27	59.01	62.63	58.68	59.12	4758746
2023-01-30	58.96	59.26	57.06	57.43	3161899
2023-01-31	56.69	59.53	56.41	59.10	3006548
2023-02-01	59.22	61.43	58.75	61.04	2412565
2023-02-02	61.43	64.35	61.12	63.21	3360521
2023-02-03	62.37	62.79	61.57	62.04	2111875
2023-02-06	61.76	62.40	60.68	61.07	1514871
2023-02-07	60.81	62.08	60.55	62.04	1288506
2023-02-08	61.77	61.92	60.38	60.71	1177868
2023-02-09	60.87	60.93	59.01	59.19	1187281
2023-02-10	58.66	59.23	58.29	59.10	1361963
2023-02-13	58.95	59.87	58.32	59.73	1360934
2023-02-14	59.43	60.91	58.88	60.84	1360363
2023-02-15	60.55	60.73	59.87	60.11	1476637
2023-02-16	59.10	60.55	58.68	59.99	1341431
2023-02-17	59.79	60.39	59.17	60.12	1310423
2023-02-21	59.59	59.98	58.20	58.27	1698424
2023-02-22	58.64	58.94	57.79	57.97	1086291
2023-02-23	58.57	58.71	57.39	58.28	1173080
2023-02-24	57.50	57.72	56.89	57.54	1506490
2023-02-27	58.28	58.53	57.35	57.38	1387619
2023-02-28	57.14	57.53	56.68	56.84	1808481
2023-03-01	56.92	57.33	56.47	56.45	1461984
2023-03-02	55.94	58.55	55.71	58.38	1549258
2023-03-03	58.55	59.27	58.07	59.20	1292997
2023-03-06	59.14	59.61	58.17	58.37	1592708
2023-03-07	58.35	58.95	57.78	58.29	1424174
2023-03-08	58.22	58.75	57.80	58.65	1500663
2023-03-09	58.90	59.15	57.01	57.07	1638807
2023-03-10	57.01	57.33	55.96	56.18	1314796
2023-03-13	55.28	55.32	53.23	53.53	3455699
2023-03-14	54.90	55.60	52.06	53.03	2735438
2023-03-15	52.19	54.01	51.64	53.40	2660915
2023-03-16	52.95	55.04	52.66	54.97	1634395
2023-03-17	54.91	55.02	53.23	53.66	2973510
2023-03-20	53.89	54.24	52.30	53.08	1551877
2023-03-21	54.96	57.16	54.66	56.70	3862316
2023-03-22	57.39	58.32	55.96	55.96	2546969
2023-03-23	56.26	57.27	55.17	55.56	1479429
2023-03-24	55.00	55.47	54.54	55.41	1310823
2023-03-27	55.87	56.06	54.80	55.39	2208714
2023-03-28	55.40	56.41	55.22	55.56	1697714
2023-03-29	56.17	56.20	54.55	55.03	2240984
2023-03-30	55.39	55.47	54.70	54.97	1454149
2023-03-31	55.31	56.80	55.31	56.58	1928501
2023-04-03	55.95	56.40	54.89	55.51	1492341
2023-04-04	55.70	55.70	54.82	54.84	1579428
2023-04-05	54.50	55.16	54.09	54.95	2031125
2023-04-06	54.83	55.09	53.48	54.58	1766270
2023-04-10	53.92	55.59	53.54	55.57	1556213
2023-04-11	55.86	56.84	55.56	56.62	2189582
2023-04-12	56.90	57.00	55.95	56.57	1356646
2023-04-13	56.55	56.68	54.48	54.85	5570434
2023-04-14	54.62	56.03	54.60	55.77	2548330
2023-04-17	55.91	56.03	54.81	55.51	1347042
2023-04-18	55.52	57.27	55.27	55.96	2463263
2023-04-19	55.46	56.84	55.39	56.80	2241196
2023-04-20	56.58	57.88	56.29	57.12	3324224
2023-04-21	56.23	58.09	54.85	56.50	5054239
2023-04-24	56.36	57.28	56.13	56.79	1460006
2023-04-25	56.10	56.27	54.75	55.00	1870382
2023-04-26	54.33	54.96	53.22	53.33	2322419
2023-04-27	53.43	55.84	53.43	55.38	2162070
2023-04-28	56.05	57.08	55.34	56.32	1961204
2023-05-01	56.15	57.48	56.11	57.30	1482524
2023-05-02	57.26	57.80	56.15	57.56	1869646
2023-05-03	57.51	58.86	57.39	57.52	1783245
2023-05-04	57.30	57.61	56.72	56.86	1082514
2023-05-05	57.00	58.09	56.76	58.08	1888739
2023-05-08	58.59	58.74	57.18	57.31	1231681
2023-05-09	57.09	57.09	55.83	56.61	1585873
2023-05-10	57.37	58.06	56.49	56.92	1809486
2023-05-11	57.01	57.36	56.30	57.13	1784514
2023-05-12	57.41	57.64	56.57	57.28	1425219
2023-05-15	57.28	57.29	56.31	56.36	1754752
2023-05-16	55.87	56.00	54.61	55.12	1716110
2023-05-17	54.67	55.92	54.52	55.75	2024869
2023-05-18	55.57	56.26	54.14	55.19	2208289
2023-05-19	55.41	55.41	54.05	54.59	2209236
2023-05-22	55.60	55.70	54.25	54.87	1976175
2023-05-23	54.80	55.56	54.66	55.25	1351769
2023-05-24	55.00	55.28	53.96	54.83	1969421
2023-05-25	54.82	56.73	54.71	56.36	2105223
2023-05-26	56.43	56.86	55.94	55.96	1428237
2023-05-30	56.13	56.96	55.75	56.69	1388567
2023-05-31	56.10	56.48	54.53	54.99	3519449
2023-06-01	55.36	55.97	54.76	55.77	1449712
2023-06-02	56.08	57.42	55.70	56.93	2133224
2023-06-05	56.80	56.71	55.20	56.93	1743743
2023-06-06	55.20	56.73	54.97	56.59	1267547
2023-06-07	56.60	58.05	56.50	57.69	1362692
2023-06-08	57.44	57.80	56.61	57.29	1105776
2023-06-09	57.24	57.24	55.54	55.74	1831923
2023-06-12	55.65	55.65	54.06	54.75	2500205
2023-06-13	54.80	55.46	54.12	54.22	1854276
2023-06-14	54.29	56.15	54.10	56.00	2415980
2023-06-15	55.64	56.89	55.60	56.00	2244013
2023-06-16	56.06	56.19	54.58	54.97	3790824
2023-06-20	54.70	54.84	53.35	53.37	2145402
2023-06-21	53.15	54.05	52.89	53.90	1744303
2023-06-22	53.82	54.41	53.50	54.05	1506943
2023-06-23	53.62	54.53	53.62	54.00	2149787
2023-06-26	53.60	54.95	53.60	54.66	1433526
2023-06-27	54.65	56.79	54.35	55.56	1981185
2023-06-28	55.59	55.59	54.24	55.39	2043283
2023-06-29	55.48	56.21	55.05	55.74	1274907
2023-06-30	55.89	56.13	55.38	55.56	1728911
2023-07-03	55.29	56.71	55.16	55.91	772489
2023-07-05	53.93	55.40	53.30	54.07	2842623
2023-07-06	53.50	54.87	53.48	54.38	1536475
2023-07-07	54.40	55.67	54.40	54.74	1734430
2023-07-10	54.59	55.98	54.51	55.56	1573033
2023-07-11	55.74	56.70	55.74	56.67	1411640
2023-07-12	57.25	57.60	55.88	56.72	2742408
2023-07-13	56.74	56.87	55.53	55.62	1401197
2023-07-14	55.64	55.64	54.45	54.96	1225244
2023-07-17	54.54	54.75	53.59	54.00	1627971
2023-07-18	54.50	56.18	54.45	55.31	2113228
2023-07-19	55.90	56.51	55.41	56.37	2106423
2023-07-20	56.33	57.03	55.84	55.85	2640882
2023-07-21	55.37	57.71	55.32	56.32	4721881
2023-07-24	55.47	57.84	55.47	57.48	2633275
2023-07-25	57.48	58.40	57.28	57.78	1698084
2023-07-26	57.82	60.34	57.82	58.84	3119660
2023-07-27	59.10	60.13	58.90	59.43	2135186
2023-07-28	60.05	60.67	59.47	60.37	1545586
2023-07-31	60.34	60.98	59.70	60.75	2293742
2023-08-01	60.72	60.72	59.10	59.73	1856229
2023-08-02	59.32	59.87	58.79	59.37	1997857
2023-08-03	59.21	60.68	58.68	60.51	1548143
2023-08-04	60.57	60.94	59.65	59.93	1267714
2023-08-07	60.30	60.66	59.68	60.56	1462567
2023-08-08	60.02	60.22	59.27	59.62	1490876
2023-08-09	59.52	59.99	59.10	59.15	1035832
2023-08-10	59.39	60.21	59.19	59.31	877108
2023-08-11	59.21	59.95	59.19	59.64	1270708
2023-08-14	59.50	60.39	58.89	60.14	1486959
2023-08-15	59.86	60.12	58.40	58.52	1419998
2023-08-16	58.59	58.81	56.54	56.98	1983872
2023-08-17	57.12	57.54	55.94	55.97	1768966
2023-08-18	55.70	56.62	55.25	56.39	1368224
2023-08-21	56.40	56.99	56.21	56.57	1068168
2023-08-22	56.29	56.81	55.15	55.52	1394111
2023-08-23	55.42	55.91	54.82	55.89	1093603
2023-08-24	55.59	56.24	55.27	55.33	952616
2023-08-25	55.51	55.84	54.38	54.56	1776513
2023-08-28	54.54	55.37	53.97	54.09	2247793
2023-08-29	54.12	55.61	54.05	55.23	2073691
2023-08-30	55.51	55.82	54.75	54.82	1280292
2023-08-31	54.61	55.28	54.00	54.82	2477640
2023-09-01	55.15	55.67	54.62	55.24	1540971
2023-09-05	54.36	54.50	53.28	53.49	1370965
2023-09-06	53.49	53.58	52.70	52.61	1132257
2023-09-07	52.38	53.05	52.09	52.44	1808067
2023-09-08	52.67	52.82	51.72	52.26	1268932
2023-09-11	52.51	52.91	51.89	52.05	1557371
2023-09-12	51.99	52.01	51.07	51.23	1757642
2023-09-13	51.14	54.24	50.76	53.07	3365696
2023-09-14	53.49	53.92	52.27	53.57	2423312
2023-09-15	53.41	53.68	52.90	53.43	2254553
2023-09-18	53.49	54.57	53.43	53.64	2123316
2023-09-19	53.56	53.76	52.61	52.86	1414138
2023-09-20	53.24	53.63	52.46	52.78	1795842
2023-09-21	52.68	52.72	50.99	51.01	2376879
2023-09-22	51.03	51.53	50.45	50.50	1421355
2023-09-25	50.37	51.25	50.21	50.98	982098
2023-09-26	50.63	51.06	50.07	50.07	964463
2023-09-27	49.96	50.22	49.16	49.79	1792039
2023-09-28	49.71	49.89	49.25	49.78	2237701
2023-09-29	50.09	50.41	49.82	50.15	2298541
2023-10-02	49.91	50.28	48.65	49.08	2061941
2023-10-03	48.60	49.66	48.20	48.77	2396235
2023-10-04	48.86	48.91	47.86	48.78	2345884
2023-10-05	48.59	48.70	47.82	48.62	1672001
2023-10-06	48.32	49.25	48.19	48.75	1291855
2023-10-09	48.41	49.50	48.18	49.39	1162084
2023-10-10	49.43	50.01	48.95	49.46	1565779
2023-10-11	49.45	49.70	48.54	48.95	2345717
2023-10-12	48.58	48.74	47.34	47.80	1987167
2023-10-13	47.91	48.50	47.66	47.85	1953730
2023-10-16	48.17	49.76	48.15	49.69	2833055
2023-10-17	49.62	51.28	49.62	50.39	3404241
2023-10-18	49.55	49.76	47.16	47.32	3146361
2023-10-19	47.32	47.52	45.73	45.88	4933624
2023-10-20	52.00	52.68	50.08	51.27	8695231
2023-10-23	51.34	51.45	49.98	50.01	3482904
2023-10-24	50.14	50.99	49.87	50.25	2565940
2023-10-25	49.92	50.16	48.22	49.45	3773129
2023-10-26	49.55	50.52	49.14	49.30	1766107
2023-10-27	49.40	49.82	47.70	47.92	3044887
2023-10-30	48.47	49.17	47.96	49.09	1958437
2023-10-31	49.02	49.60	48.78	48.89	1573216
2023-11-01	48.80	49.11	47.92	48.48	1401921
2023-11-02	48.87	49.52	48.65	49.08	1760419
2023-11-03	49.77	50.92	49.68	50.88	2121802
2023-11-06	50.85	51.08	49.96	50.76	1568333
2023-11-07	50.13	50.72	49.82	50.55	1161177
2023-11-08	50.85	51.19	50.01	50.11	1249950
2023-11-09	50.36	50.41	49.40	49.60	1566937
2023-11-10	49.73	50.10	49.27	49.87	1618401
2023-11-13	49.77	49.91	49.16	49.77	1095881
2023-11-14	50.75	52.78	50.71	51.92	1518368
2023-11-15	52.05	54.72	52.05	53.21	2507819
2023-11-16	52.82	53.00	50.94	51.63	1777240
2023-11-17	51.96	52.02	51.25	51.48	830272
2023-11-20	51.35	51.48	50.78	51.06	1350969
2023-11-21	50.98	52.12	50.56	51.65	2046986
2023-11-22	51.99	52.20	51.44	51.87	1114308
2023-11-24	51.94	52.30	51.73	51.93	443764
2023-11-27	51.93	52.28	51.16	52.06	1124423
2023-11-28	51.94	52.28	51.33	52.12	1246918
2023-11-29	52.61	54.07	52.51	53.23	2352626
2023-11-30	53.29	54.47	53.14	53.78	3357280
2023-12-01	53.92	56.03	53.73	56.00	1959177
2023-12-04	56.00	57.74	55.53	57.01	2754434
2023-12-05	56.50	57.05	56.03	56.46	2175956
2023-12-06	56.71	56.88	55.85	56.33	2002659
2023-12-07	56.35	56.99	55.51	56.29	1733183
2023-12-08	56.36	56.80	55.64	55.69	1410992
2023-12-11	55.67	56.62	55.53	56.50	1356090
2023-12-12	56.55	57.26	56.13	56.69	2022030
2023-12-13	56.45	56.98	54.82	56.75	3792278
2023-12-14	57.44	58.79	57.30	57.85	2288219
2023-12-15	57.87	58.74	57.72	57.80	3515588
2023-12-18	58.16	58.37	55.56	56.58	3253281
2023-12-19	56.97	58.59	56.74	58.42	2795135
2023-12-20	57.63	59.14	57.52	57.61	2496500
2023-12-21	57.84	58.94	57.83	58.78	1166794
2023-12-22	59.01	59.38	58.47	58.88	984792
2023-12-26	58.75	59.03	58.59	58.68	876668
2023-12-27	58.46	58.73	58.05	58.18	1134805
2023-12-28	57.93	58.53	57.93	58.41	755009
2023-12-29	58.22	58.54	57.57	57.65	813628
2024-01-02	57.38	58.34	57.00	57.41	1377300
2024-01-03	56.58	56.72	55.23	55.77	1903309
2024-01-04	55.60	55.68	54.87	55.52	2142067
2024-01-05	55.52	56.69	55.26	56.39	2100619
2024-01-08	56.38	57.69	56.15	57.48	1537978
2024-01-09	57.06	57.34	56.35	56.51	1275367
2024-01-10	56.31	56.94	55.79	56.87	1694420
2024-01-11	56.56	56.56	55.11	55.45	1908590
2024-01-12	55.72	55.74	54.05	54.37	2654973
2024-01-16	53.97	54.25	53.33	54.24	2168189
2024-01-17	53.60	53.89	53.26	53.58	1672690
2024-01-18	53.73	55.49	53.59	55.41	2670303
2024-01-19	55.90	56.15	54.40	55.01	2035445
2024-01-22	55.68	57.21	55.65	57.05	2271796
2024-01-23	57.38	57.58	56.71	57.04	2496129
2024-01-24	57.32	57.86	56.85	56.98	3180640
2024-01-25	56.07	58.50	55.76	57.90	4743513
2024-01-26	58.26	58.26	56.51	57.33	2102102
2024-01-29	57.13	57.73	56.67	57.68	1510216
2024-01-30	57.28	58.17	56.65	57.95	1406482
2024-01-31	58.00	58.55	57.32	57.38	1985615
2024-02-01	57.53	58.08	56.30	57.86	1705416
2024-02-02	57.84	59.78	57.35	59.37	2622692
2024-02-05	59.00	59.67	58.79	59.40	1657705
2024-02-06	59.51	60.55	59.35	60.13	2077878
2024-02-07	60.32	60.99	60.02	60.31	2027560
2024-02-08	60.07	60.29	58.36	59.93	1991465
2024-02-09	59.97	60.02	58.96	59.79	1368390
2024-02-12	59.78	60.39	59.48	60.23	1726518
2024-02-13	59.12	59.59	58.26	59.32	1369702
2024-02-14	59.76	59.96	58.58	59.11	2754339
2024-02-15	59.33	59.60	57.67	58.19	2141170
2024-02-16	57.81	57.92	56.43	56.82	2549264
2024-02-20	56.43	56.85	55.22	56.80	2004594
2024-02-21	56.90	57.83	56.60	57.67	1485977
2024-02-22	57.67	58.14	57.50	57.96	1335392
2024-02-23	58.29	58.48	57.67	58.22	1601601
2024-02-26	58.03	58.29	57.41	57.82	1545448
2024-02-27	57.39	57.69	56.01	57.46	2674800
2024-02-28	57.20	57.20	55.83	55.89	2134234
2024-02-29	56.13	56.72	55.87	56.34	2448346
2024-03-01	56.23	56.48	54.94	55.20	2126569
2024-03-04	55.35	55.68	54.72	54.77	1538134
2024-03-05	54.51	56.16	54.05	55.55	2348858
2024-03-06	55.75	56.22	54.95	55.11	2175610
2024-03-07	55.48	56.65	55.31	56.39	1552435
2024-03-08	56.92	57.42	56.33	56.43	1710627
2024-03-11	56.36	57.03	56.08	56.67	1393607
2024-03-12	56.49	57.02	56.38	56.74	966319
2024-03-13	56.58	57.15	55.98	56.13	1385760
2024-03-14	56.00	56.13	54.28	54.64	1593690
2024-03-15	54.30	55.00	54.11	54.14	2290238
2024-03-18	54.27	54.47	52.43	52.62	2685570
2024-03-19	51.90	52.86	51.78	52.08	4127082
2024-03-20	52.11	53.57	51.96	53.45	1942710
2024-03-21	53.59	54.25	53.32	53.48	1450917
2024-03-22	53.75	53.91	52.23	52.58	2076277
2024-03-25	52.45	52.57	51.47	52.11	2465812
2024-03-26	52.42	52.84	52.37	52.73	1709107
2024-03-27	53.04	53.80	52.60	53.60	2307065
2024-03-28	54.44	55.32	53.89	55.02	2747772
2024-04-01	54.88	55.16	54.41	54.78	1442445
2024-04-02	54.11	54.52	53.18	53.38	1365926
2024-04-03	53.39	54.54	53.26	54.33	1595345
2024-04-04	54.44	54.67	53.11	53.35	1120475
2024-04-05	53.03	53.57	52.85	53.17	1266489
2024-04-08	53.41	53.75	53.10	53.14	1053793
2024-04-09	53.28	54.00	53.28	53.65	1362904
2024-04-10	52.46	52.57	51.17	51.54	2254157
2024-04-11	51.74	52.27	51.70	52.00	1151624
2024-04-12	51.64	51.84	50.64	51.00	1441067
2024-04-15	51.24	51.38	50.43	50.75	1091941
2024-04-16	50.68	51.20	50.28	50.78	2085635
2024-04-17	46.02	49.36	45.79	48.53	11672826
2024-04-18	48.59	48.79	47.44	47.88	4820930
2024-04-19	47.87	48.56	47.83	48.14	2447020
2024-04-22	48.56	48.63	47.82	48.15	2409331
2024-04-23	48.25	49.48	48.25	49.23	2438343
2024-04-24	48.76	49.15	47.92	48.51	3351238
2024-04-25	47.16	47.86	46.63	47.14	4028411
2024-04-26	46.46	47.44	46.26	46.89	4211688
2024-04-29	47.08	47.99	46.56	46.86	2831284
2024-04-30	46.67	46.72	46.07	46.23	1893391
2024-05-01	45.99	47.94	45.55	46.90	2349921
2024-05-02	47.31	47.52	46.74	47.07	1748788
2024-05-03	47.72	48.18	47.00	47.07	2182246
2024-05-06	47.58	47.69	46.90	47.56	1448440
2024-05-07	47.80	48.59	47.80	48.06	2116783
2024-05-08	47.59	48.69	47.45	48.32	2099670
2024-05-09	48.30	49.26	48.03	48.81	1690014
2024-05-10	48.85	49.98	48.75	49.85	2503123
2024-05-13	50.11	50.84	49.39	50.01	2863838
2024-05-14	50.57	50.93	48.97	49.48	2652161
2024-05-15	50.70	51.39	49.72	49.93	2246060
2024-05-16	50.00	50.97	50.00	50.49	2688452
2024-05-17	50.29	50.37	49.12	49.14	1639783
2024-05-20	49.03	49.14	48.44	48.46	1214581
2024-05-21	48.19	48.25	46.38	46.47	2348130
2024-05-22	46.50	48.11	46.11	47.11	2524098
2024-05-23	47.26	47.48	46.52	46.93	1711121
2024-05-24	47.16	47.78	47.13	47.70	1836282
2024-05-28	47.81	47.95	47.55	47.64	1474904
2024-05-29	47.00	47.44	46.44	46.47	1976994
2024-05-30	46.68	47.58	46.52	47.09	1339715
2024-05-31	47.39	48.44	47.07	48.25	3113290
2024-06-03	48.95	49.51	47.91	48.70	2077203
2024-06-04	49.06	49.83	47.51	47.55	1827241
2024-06-05	47.71	48.04	47.07	47.50	1914994
2024-06-06	47.12	48.20	47.08	48.14	1184725
2024-06-07	47.88	48.88	47.65	47.88	1912606
2024-06-10	47.55	49.87	47.55	49.69	3297063
2024-06-11	49.34	49.48	48.44	48.93	1793536
2024-06-12	49.82	50.29	48.29	48.81	1318069
2024-06-13	48.59	48.85	47.32	47.74	1465600
2024-06-14	47.28	47.28	45.78	46.76	1680347
2024-06-17	46.49	47.12	46.19	46.98	1525021
2024-06-18	46.97	47.69	46.78	46.91	1098582
2024-06-20	46.85	47.68	46.67	47.37	1432385
2024-06-21	47.53	48.81	47.51	48.35	2600761
2024-06-24	48.40	49.23	48.14	48.89	1762020
2024-06-25	48.56	48.73	47.82	48.17	1816283
2024-06-26	48.03	49.22	47.74	48.91	1725015
2024-06-27	48.60	48.99	48.41	48.67	2016930
2024-06-28	48.87	50.11	48.87	49.92	3295836
2024-07-01	49.83	50.31	49.47	50.16	2059091
2024-07-02	50.22	50.56	49.60	49.77	1709458
2024-07-03	49.63	50.84	49.53	50.03	929713
2024-07-05	49.82	49.83	48.75	49.43	2502647
2024-07-08	49.54	49.65	48.19	49.33	1483009
2024-07-09	48.83	48.99	47.67	47.99	1959421
2024-07-10	48.25	49.12	48.18	49.08	1183887
2024-07-11	49.30	50.18	48.95	49.54	2026716
2024-07-12	49.91	50.73	49.47	49.88	2156304
2024-07-15	50.03	51.01	49.51	50.24	1908322
2024-07-16	50.45	52.23	50.45	52.06	2231869
2024-07-17	51.44	51.90	51.01	51.15	2441596
2024-07-18	51.03	51.03	49.51	49.78	2136336
2024-07-19	49.68	50.17	49.00	50.00	1486622
2024-07-22	50.09	50.45	49.18	50.00	1597601
2024-07-23	49.76	49.91	48.99	49.44	1549872
2024-07-24	49.30	50.07	48.79	48.98	2573180
2024-07-25	52.12	54.88	51.53	52.05	6392298
2024-07-26	52.03	52.66	50.96	51.25	2654296
2024-07-29	51.40	52.85	51.25	52.24	2438049
2024-07-30	52.63	54.58	52.50	54.33	2677962
2024-07-31	54.00	55.70	53.74	54.43	2746787
2024-08-01	54.83	55.40	52.28	52.47	1904685
2024-08-02	51.78	51.88	49.67	50.73	2528477
2024-08-05	49.00	52.87	48.84	51.46	4412405
2024-08-06	51.71	53.66	51.15	52.53	2791020
2024-08-07	52.96	53.28	51.81	52.13	2275332
2024-08-08	52.47	53.08	51.87	52.54	1492983
2024-08-09	52.58	52.65	50.98	51.14	1432506
2024-08-12	51.25	51.37	50.18	50.53	1630553
2024-08-13	51.25	52.62	51.06	52.39	2264184
2024-08-14	52.33	52.44	51.79	52.10	1296448
2024-08-15	53.51	54.88	53.17	53.64	2561037
2024-08-16	53.43	53.83	53.02	53.45	1146092
2024-08-19	53.50	54.05	53.29	53.91	1178849
2024-08-20	53.91	53.99	52.87	53.38	1536659
2024-08-21	53.99	54.31	53.58	53.95	772507
2024-08-22	53.92	54.23	53.45	53.51	784780
2024-08-23	53.74	54.34	53.46	54.17	1058822
2024-08-26	54.29	54.31	53.14	53.17	1798478
2024-08-27	53.03	53.10	51.48	51.59	1545178
2024-08-28	51.39	52.26	51.01	52.16	1568866
2024-08-29	52.91	52.91	51.54	51.68	1437393
2024-08-30	51.92	52.50	51.33	52.38	1388204
2024-09-03	51.97	53.03	51.40	52.45	2623466
2024-09-04	52.68	53.01	51.95	52.57	1319285
2024-09-05	52.43	52.92	50.29	50.66	1719377
2024-09-06	50.40	51.22	50.05	50.08	1340435
2024-09-09	50.04	51.81	49.94	51.34	2045870
2024-09-10	51.39	51.61	50.39	50.72	1248964
2024-09-11	50.45	50.45	49.00	50.18	1679849
2024-09-12	50.38	52.03	49.89	51.96	2609455
2024-09-13	52.43	53.34	52.17	52.80	2296602
2024-09-16	53.13	53.67	51.74	52.31	1485556
2024-09-17	52.70	53.25	52.23	52.48	1265458
2024-09-18	52.68	54.12	52.44	52.68	2027131
2024-09-19	54.45	54.85	53.07	53.26	2311489
2024-09-20	52.82	52.82	51.89	52.21	2778383
2024-09-23	52.40	52.84	51.90	52.57	1270182
2024-09-24	52.78	53.74	52.76	53.58	1699370
2024-09-25	53.62	53.91	52.66	53.02	1116956
2024-09-26	53.57	53.97	51.96	52.72	2183015
2024-09-27	53.89	54.81	53.35	54.05	2337928
2024-09-30	54.11	55.51	53.87	53.95	2962617
2024-10-01	53.63	53.84	51.74	52.74	1555045
2024-10-02	52.58	52.77	51.71	52.02	1446062
2024-10-03	51.46	51.70	50.90	51.45	1283716
2024-10-04	51.91	52.20	49.72	49.85	3227970
2024-10-07	49.66	51.35	49.49	51.01	1631769
2024-10-08	51.26	52.34	51.00	51.72	1575375
2024-10-09	50.85	51.76	50.74	51.01	1798749
2024-10-10	50.73	50.83	49.60	50.13	1821211
2024-10-11	50.10	51.34	50.10	50.91	1203858
2024-10-14	50.80	51.14	49.74	50.93	1142531
2024-10-15	50.81	52.46	50.79	51.52	2354690
2024-10-16	53.99	54.37	52.94	53.41	3074421
2024-10-17	52.82	53.15	51.72	51.82	1347622
2024-10-18	52.04	52.08	51.45	51.95	1363014
2024-10-21	51.70	52.55	51.05	52.26	1819712
2024-10-22	51.37	52.82	51.37	52.79	1979988
2024-10-23	52.46	53.25	51.36	52.74	4628176
2024-10-24	52.99	53.65	50.69	51.94	3793221
2024-10-25	52.47	53.07	51.83	52.55	1698619
2024-10-28	52.83	53.99	52.63	53.80	1972361
2024-10-29	53.47	53.93	53.22	53.66	1375715
2024-10-30	53.17	54.93	52.63	53.05	1664113
2024-10-31	53.11	53.53	52.06	52.08	1934968
2024-11-01	52.48	53.27	52.11	52.93	1552014
2024-11-04	52.72	53.86	52.49	53.07	1267049
2024-11-05	52.86	54.17	52.55	54.00	1548800
2024-11-06	56.29	59.08	56.00	57.80	4166965
2024-11-07	58.07	58.63	57.39	57.48	2367541
2024-11-08	57.33	59.67	56.97	59.60	3051749
2024-11-11	60.48	60.94	58.75	58.88	2632365
2024-11-12	58.25	58.42	56.34	56.45	2639304
2024-11-13	56.90	57.82	56.20	57.10	1689588
2024-11-14	57.19	57.56	55.82	55.91	1362098
2024-11-15	55.72	56.23	55.36	55.63	1980870
2024-11-18	55.37	56.53	55.37	56.20	1627563
2024-11-19	55.68	56.61	55.68	56.49	1281496
2024-11-20	56.22	56.57	55.24	56.01	1494313
2024-11-21	56.07	57.35	55.87	56.21	1579634
2024-11-22	56.38	57.71	56.30	57.62	2375424
2024-11-25	58.30	59.77	58.14	58.75	3334074
2024-11-26	58.28	59.66	57.91	59.59	2901951
2024-11-27	59.73	60.23	59.00	59.09	912109
2024-11-29	59.44	59.81	58.94	59.36	662339
2024-12-02	59.30	59.36	57.72	58.47	2004173
2024-12-03	58.15	58.40	56.72	56.76	1566679
2024-12-04	56.35	56.99	55.73	56.66	1650012
2024-12-05	57.18	57.37	55.92	55.89	1176912
2024-12-06	56.57	56.57	54.87	55.50	1363771
2024-12-09	55.70	57.14	55.66	55.99	2144415
2024-12-10	55.95	57.55	55.40	56.53	1984973
2024-12-11	56.71	57.42	56.59	56.97	1175861
2024-12-12	56.80	57.04	56.15	56.39	1046966
2024-12-13	56.23	56.44	55.40	55.43	1127598
2024-12-16	55.28	55.41	54.65	54.92	1700351
2024-12-17	53.93	54.67	53.53	53.94	2117494
2024-12-18	54.25	54.57	52.45	52.48	2263855
2024-12-19	52.91	53.73	52.22	52.28	2044626
2024-12-20	52.12	52.99	51.27	51.95	3826997
2024-12-23	52.03	52.90	51.49	52.83	1789411
2024-12-24	52.66	53.29	52.40	53.26	600615
2024-12-26	52.69	53.89	52.59	53.75	940229
2024-12-27	53.16	53.94	53.02	53.59	732733
2024-12-30	53.06	53.11	52.23	52.57	1108476
2024-12-31	52.94	53.65	52.54	53.04	1454660
2025-01-02	53.48	53.51	52.34	52.73	1152052
2025-01-03	53.04	54.52	52.52	54.52	1778046
2025-01-06	54.86	55.49	54.17	54.39	1916516
2025-01-07	54.51	54.58	52.99	53.54	2004653
2025-01-08	53.11	54.12	52.44	53.83	1945895
2025-01-10	52.87	53.61	52.16	52.37	1552092
2025-01-13	52.09	54.78	51.89	54.23	2015805
2025-01-14	54.71	55.20	54.41	54.96	1658457
2025-01-15	56.16	56.76	55.54	55.82	1704603
2025-01-16	55.71	56.52	55.47	56.34	1800019
2025-01-17	55.00	56.13	54.22	54.85	2867804
2025-01-21	55.11	55.44	54.19	55.29	2725013
2025-01-22	55.11	55.55	54.70	55.00	3508490
2025-01-23	60.52	61.51	57.00	57.59	6091608
2025-01-24	56.97	57.86	56.88	57.24	2480838
2025-01-27	57.48	59.51	56.50	58.80	3079232
2025-01-28	58.48	58.92	58.01	58.52	1782403
2025-01-29	58.68	58.94	57.86	58.34	2076346
2025-01-30	58.26	58.84	57.65	58.53	1328913
2025-01-31	58.26	58.46	56.96	57.09	2027986
2025-02-03	56.10	56.99	55.55	55.73	2334795
2025-02-04	55.73	56.48	55.73	56.44	1933080
2025-02-05	56.84	56.89	55.50	56.08	1590970
2025-02-06	56.47	56.81	55.10	55.30	2159748
2025-02-07	55.44	55.61	54.09	54.19	1948410
2025-02-10	54.63	54.90	54.21	54.66	2168078
2025-02-11	54.35	54.70	53.83	54.49	2731954
2025-02-12	53.40	54.37	53.38	53.87	1855790
2025-02-13	54.12	54.73	54.05	54.46	1653587
2025-02-14	54.68	54.92	53.92	54.17	2401463
2025-02-18	54.33	55.05	54.11	54.12	1872245
2025-02-19	53.57	53.93	52.75	52.87	2155264
2025-02-20	52.74	53.48	52.39	53.42	1907137
2025-02-21	53.67	53.67	49.37	52.13	5173364
2025-02-24	52.04	52.18	50.65	50.70	2193169
2025-02-25	50.84	50.84	49.43	50.20	3914914
2025-02-26	49.91	50.88	49.66	49.84	2288901
2025-02-27	49.76	49.83	48.95	48.98	1874258
2025-02-28	48.91	50.49	48.66	50.44	13626063
2025-03-03	50.65	51.21	48.65	49.13	2731219
2025-03-04	48.83	49.12	47.44	47.88	2675309
2025-03-05	48.14	48.72	47.49	48.68	2763376
2025-03-06	48.11	49.54	47.67	48.76	2469499
2025-03-07	48.43	48.50	45.95	47.11	4821990
2025-03-10	47.75	47.98	45.95	46.87	3586957
2025-03-11	46.83	47.49	45.92	46.36	3421765
2025-03-12	46.59	46.90	45.55	46.71	3168172
2025-03-13	47.00	47.02	44.95	45.60	1900374

Explore More About KNX

Coins representing dividend payouts and trends

KNX Dividend History

Discover Knight-Swift Transportation Holdings'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

KNX Stock Split History

Discover Knight-Swift Transportation Holdings'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

KNX Historical Prices

Explore Knight-Swift Transportation Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics