Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Lazard Inc (LAZ) Historical Prices: Free Download & Interactive Data Table 2025

LAZ Historical Prices

Summary

Key Stock Metrics

31.97

(April 7, 2025)

52-Week Low

61.14

(November 6, 2024)

52-Week High

61.14

(November 6, 2024)

All-Time High

54.97

(September 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-05	25.00	25.24	24.00	24.00	34955300
2005-05-06	24.05	24.39	23.65	24.10	3338700
2005-05-09	23.70	23.70	22.55	23.40	4255700
2005-05-10	23.20	24.00	23.11	24.00	2704300
2005-05-11	23.90	24.00	22.80	22.87	2972400
2005-05-12	22.87	22.87	21.55	21.61	1604800
2005-05-13	21.75	22.26	21.60	21.90	4238800
2005-05-16	21.90	22.05	21.90	21.90	445400
2005-05-17	21.83	21.83	20.40	20.90	2168200
2005-05-18	20.89	21.75	20.63	21.40	2837200
2005-05-19	21.50	21.82	21.45	21.70	595300
2005-05-20	21.71	21.71	21.34	21.34	358600
2005-05-23	21.34	21.45	20.70	20.84	1997100
2005-05-24	20.84	20.98	20.69	20.70	811800
2005-05-25	20.70	21.15	20.56	21.01	957400
2005-05-26	21.10	21.90	21.10	21.90	1191300
2005-05-27	21.90	22.15	21.76	21.78	481400
2005-05-31	22.10	22.10	21.56	21.65	847700
2005-06-01	21.65	24.39	21.40	24.39	474300
2005-06-02	21.55	21.95	21.42	21.90	962200
2005-06-03	21.86	21.90	21.48	21.65	390300
2005-06-06	21.65	21.80	21.51	21.57	259500
2005-06-07	21.48	21.69	21.10	21.26	207600
2005-06-08	21.35	21.60	21.23	21.44	632000
2005-06-09	21.50	21.60	21.25	21.45	499700
2005-06-10	21.45	21.86	21.41	21.76	854400
2005-06-13	22.00	22.17	21.90	22.15	864200
2005-06-14	22.87	23.13	22.56	23.10	2745900
2005-06-15	23.15	23.20	22.22	22.90	1184600
2005-06-16	23.04	24.24	23.03	24.24	1661300
2005-06-17	24.18	24.19	23.66	23.97	758800
2005-06-20	23.90	23.94	23.30	23.67	723900
2005-06-21	23.60	23.65	23.20	23.40	586200
2005-06-22	23.30	23.33	23.12	23.23	681600
2005-06-23	23.13	23.15	22.82	23.07	172400
2005-06-24	23.03	23.86	23.02	23.33	533100
2005-06-27	23.26	23.57	23.25	23.46	331500
2005-06-28	23.42	23.65	23.40	23.53	213300
2005-06-29	23.53	23.62	23.20	23.20	604600
2005-06-30	23.20	23.58	23.20	23.25	498400
2005-07-01	23.10	23.13	22.84	23.03	170000
2005-07-05	23.00	23.18	22.87	22.99	259300
2005-07-06	22.99	23.51	22.93	23.48	248100
2005-07-07	23.40	23.97	23.03	23.20	216200
2005-07-08	23.20	23.70	23.06	23.48	176800
2005-07-11	23.50	24.07	23.40	23.78	185400
2005-07-12	23.75	24.21	23.60	23.92	636900
2005-07-13	24.05	24.18	23.71	23.78	162700
2005-07-14	24.00	24.15	23.67	24.10	383700
2005-07-15	24.10	24.30	23.75	23.95	488200
2005-07-18	23.93	24.03	23.74	23.88	248700
2005-07-19	23.98	24.30	23.86	24.25	455600
2005-07-20	24.40	24.90	24.33	24.80	679900
2005-07-21	24.75	24.80	24.38	24.51	268000
2005-07-22	24.46	24.83	24.42	24.59	370600
2005-07-25	24.30	24.47	24.17	24.31	157400
2005-07-26	24.34	24.34	23.58	23.71	1726500
2005-07-27	23.66	23.82	23.38	23.66	133900
2005-07-28	23.66	24.07	23.45	23.64	98000
2005-07-29	23.63	24.07	23.63	23.86	148500
2005-08-01	23.86	24.08	23.81	23.98	112400
2005-08-02	23.98	23.98	23.40	23.62	257000
2005-08-03	23.55	23.55	22.80	23.32	428000
2005-08-04	23.32	23.44	22.85	23.17	331000
2005-08-05	23.15	23.15	23.00	23.00	302300
2005-08-08	23.05	23.30	22.57	23.09	425500
2005-08-09	23.15	23.89	23.12	23.60	307900
2005-08-10	23.60	23.60	22.51	23.00	1060200
2005-08-11	22.75	23.47	22.71	23.10	559800
2005-08-12	23.60	23.67	23.01	23.62	303000
2005-08-15	23.62	24.25	23.59	24.03	479100
2005-08-16	24.10	24.75	23.94	24.45	905900
2005-08-17	24.19	24.71	24.19	24.28	118600
2005-08-18	24.10	24.35	24.06	24.35	157800
2005-08-19	24.25	24.61	24.25	24.58	99400
2005-08-22	24.48	24.78	24.48	24.71	399100
2005-08-23	24.68	25.20	24.68	25.10	574200
2005-08-24	25.10	25.10	24.95	25.00	553900
2005-08-25	25.10	25.33	25.00	25.06	563300
2005-08-26	25.06	25.21	25.05	25.20	264200
2005-08-29	24.98	25.09	24.64	24.71	487600
2005-08-30	24.87	25.35	24.87	25.06	491100
2005-08-31	25.15	25.45	25.07	25.42	372700
2005-09-01	25.42	25.58	24.89	25.33	600300
2005-09-02	25.39	25.60	25.15	25.46	161200
2005-09-06	25.32	25.70	25.28	25.46	715500
2005-09-07	25.50	26.03	25.49	25.96	478400
2005-09-08	25.96	26.00	25.60	25.63	176900
2005-09-09	25.50	25.60	25.08	25.26	309500
2005-09-12	25.26	25.53	25.20	25.43	277200
2005-09-13	25.40	25.58	25.30	25.49	334400
2005-09-14	25.44	25.50	24.88	24.95	197500
2005-09-15	24.95	25.25	24.71	25.25	133500
2005-09-16	25.27	25.32	24.93	25.05	105100
2005-09-19	25.15	25.15	24.47	24.60	349900
2005-09-20	24.57	24.94	24.57	24.70	289500
2005-09-21	24.50	24.50	23.91	24.01	465900
2005-09-22	24.00	24.00	23.39	23.72	360300
2005-09-23	23.60	24.03	23.33	23.92	507200
2005-09-26	23.85	24.39	23.85	24.22	161800
2005-09-27	24.22	24.48	24.14	24.44	143800
2005-09-28	24.44	24.53	24.00	24.20	404100
2005-09-29	24.25	24.98	24.23	24.85	223400
2005-09-30	24.83	25.33	24.83	25.30	90200
2005-10-03	25.30	25.48	25.20	25.35	255500
2005-10-04	25.35	25.36	25.10	25.32	267200
2005-10-05	25.38	25.39	25.18	25.21	169700
2005-10-06	25.16	25.25	24.90	24.93	323000
2005-10-07	25.00	25.20	25.00	25.03	66000
2005-10-10	25.03	25.08	24.71	24.72	132500
2005-10-11	24.70	24.73	24.40	24.54	176600
2005-10-12	24.54	24.57	24.18	24.40	308500
2005-10-13	24.45	24.59	23.82	24.55	151600
2005-10-14	24.65	25.28	24.44	25.00	169900
2005-10-17	25.00	25.15	24.76	24.92	35100
2005-10-18	24.92	25.07	24.90	25.07	80700
2005-10-19	24.97	25.33	24.80	25.26	250200
2005-10-20	25.26	25.48	25.23	25.25	525500
2005-10-21	25.26	25.28	24.59	24.69	359400
2005-10-24	24.70	24.92	24.54	24.76	212400
2005-10-25	24.77	25.10	24.77	25.03	229800
2005-10-26	25.05	25.74	25.01	25.56	171600
2005-10-27	25.53	25.53	25.40	25.51	151100
2005-10-28	25.47	25.62	25.19	25.45	125500
2005-10-31	25.40	25.95	25.40	25.85	137500
2005-11-01	25.85	26.20	25.65	26.05	389600
2005-11-02	26.00	26.90	25.99	26.76	345500
2005-11-03	26.40	26.45	25.89	26.20	626700
2005-11-04	26.10	26.21	25.76	25.85	260300
2005-11-07	25.88	26.30	25.80	25.92	131500
2005-11-08	25.82	26.00	25.40	25.78	138100
2005-11-09	29.00	29.85	27.76	29.60	1923800
2005-11-10	29.84	30.10	28.84	29.00	880100
2005-11-11	29.11	29.61	29.10	29.55	560100
2005-11-14	29.55	29.89	29.10	29.32	235200
2005-11-15	29.32	29.70	29.00	29.00	498700
2005-11-16	28.92	28.96	28.45	28.68	159800
2005-11-17	28.50	28.84	28.21	28.77	354400
2005-11-18	28.90	29.74	28.89	29.61	391400
2005-11-21	29.51	30.45	29.51	30.45	251000
2005-11-22	30.75	31.60	30.41	31.55	184400
2005-11-23	31.50	32.60	31.45	31.70	335000
2005-11-25	31.50	31.87	31.36	31.78	58300
2005-11-28	31.90	31.97	30.75	30.93	171900
2005-11-29	30.85	31.45	30.85	31.10	157900
2005-11-30	31.12	31.45	31.12	31.30	109100
2005-12-01	31.25	31.97	31.25	31.68	77600
2005-12-02	31.68	31.86	31.01	31.14	116300
2005-12-05	31.13	31.16	30.63	31.08	130200
2005-12-06	31.10	31.44	30.93	30.93	195500
2005-12-07	30.98	31.10	30.35	30.50	795300
2005-12-08	30.15	30.50	29.89	30.50	288400
2005-12-09	30.55	30.66	30.20	30.51	324000
2005-12-12	30.56	30.71	30.45	30.60	224200
2005-12-13	30.60	31.45	30.60	31.40	325200
2005-12-14	31.41	31.60	31.26	31.60	97400
2005-12-15	31.70	32.70	31.70	32.33	247900
2005-12-16	32.33	32.70	32.03	32.10	108000
2005-12-19	32.40	32.40	31.37	31.64	126600
2005-12-20	31.50	31.73	30.74	31.45	79100
2005-12-21	31.50	31.85	31.35	31.50	62100
2005-12-22	31.52	32.17	31.52	31.98	60700
2005-12-23	32.15	32.28	31.85	31.85	68500
2005-12-27	32.08	32.47	31.35	31.56	296100
2005-12-28	31.56	31.70	30.92	31.62	97200
2005-12-29	31.63	31.72	31.25	31.62	69600
2005-12-30	31.62	31.90	31.29	31.90	83500
2006-01-03	31.75	32.23	31.00	32.00	450900
2006-01-04	32.15	32.30	31.56	32.00	239100
2006-01-05	32.10	32.10	31.63	31.85	199600
2006-01-06	32.25	32.30	31.65	32.00	189900
2006-01-09	32.07	32.11	31.48	32.11	353500
2006-01-10	32.00	33.98	32.00	33.22	461800
2006-01-11	33.45	35.48	33.20	34.60	345500
2006-01-12	34.35	35.19	34.16	35.02	247200
2006-01-13	35.03	35.05	34.70	34.95	232000
2006-01-17	34.85	35.00	34.40	34.50	335200
2006-01-18	34.50	34.50	32.90	33.30	409100
2006-01-19	33.25	34.36	33.19	34.00	343500
2006-01-20	34.10	35.75	34.10	34.64	569600
2006-01-23	34.64	35.12	34.41	35.05	193800
2006-01-24	34.50	35.18	34.50	34.75	328800
2006-01-25	34.80	35.58	34.80	35.38	301200
2006-01-26	35.48	36.65	35.48	36.46	273500
2006-01-27	36.80	37.02	36.15	36.15	230400
2006-01-30	36.43	37.19	36.40	36.40	270100
2006-01-31	36.45	36.48	35.80	35.86	98100
2006-02-01	35.86	35.90	34.69	34.98	310800
2006-02-02	34.90	35.30	34.55	35.03	202800
2006-02-03	35.08	35.50	34.82	35.05	180300
2006-02-06	35.00	35.05	34.85	34.96	170800
2006-02-07	35.15	35.32	34.25	34.40	369200
2006-02-08	36.50	38.50	35.96	36.47	1492300
2006-02-09	36.95	37.35	36.38	36.53	751500
2006-02-10	36.61	37.15	36.61	36.84	293100
2006-02-13	36.88	36.88	35.59	35.65	346400
2006-02-14	35.70	36.50	35.27	36.43	299600
2006-02-15	36.45	36.94	36.39	36.40	552600
2006-02-16	36.60	36.99	36.60	36.85	219400
2006-02-17	36.91	37.89	36.54	37.80	396600
2006-02-21	38.25	38.83	38.06	38.50	444400
2006-02-22	38.70	39.14	38.60	39.01	413400
2006-02-23	39.32	39.50	38.62	38.70	544900
2006-02-24	38.95	39.20	38.30	39.02	212200
2006-02-27	39.02	39.20	38.50	38.65	625000
2006-02-28	38.48	38.65	37.90	38.48	244800
2006-03-01	38.43	38.88	38.40	38.56	326500
2006-03-02	38.57	39.44	38.55	39.20	453800
2006-03-03	39.25	40.34	39.25	39.85	1272800
2006-03-06	39.85	40.00	39.26	39.26	490300
2006-03-07	39.26	39.50	38.78	38.96	161900
2006-03-08	39.06	39.45	38.95	39.23	318700
2006-03-09	39.23	39.61	38.89	39.00	320000
2006-03-10	39.15	39.73	38.98	39.16	211800
2006-03-13	39.40	40.00	39.32	39.89	459000
2006-03-14	40.20	42.80	40.10	41.62	1445200
2006-03-15	42.05	42.09	41.50	41.72	769400
2006-03-16	42.25	44.14	42.10	43.35	793600
2006-03-17	43.60	44.72	42.93	44.12	508900
2006-03-20	44.35	46.06	43.66	43.75	635100
2006-03-21	43.99	44.21	42.90	42.98	791100
2006-03-22	42.98	43.65	42.02	43.06	412300
2006-03-23	43.06	43.06	42.50	42.82	329800
2006-03-24	43.95	45.75	43.94	44.30	1205600
2006-03-27	44.45	44.70	43.80	43.85	467900
2006-03-28	44.00	44.04	42.82	42.85	301300
2006-03-29	42.75	45.10	42.70	45.00	454100
2006-03-30	44.95	45.12	43.41	44.06	456800
2006-03-31	44.26	44.65	44.17	44.25	226500
2006-04-03	44.16	44.62	43.86	44.09	533000
2006-04-04	44.55	45.03	44.40	44.57	493500
2006-04-05	44.35	46.60	44.30	46.09	654400
2006-04-06	45.57	47.83	45.55	46.97	1591800
2006-04-07	47.00	47.55	45.24	45.26	424600
2006-04-10	45.70	45.96	44.79	44.92	260900
2006-04-11	45.24	45.63	44.07	44.29	267900
2006-04-12	44.39	45.50	44.39	45.32	346000
2006-04-13	45.12	45.31	44.40	45.10	269000
2006-04-17	45.17	45.55	44.41	44.80	265900
2006-04-18	44.79	45.63	44.48	45.52	901400
2006-04-19	45.70	47.75	45.68	47.52	569000
2006-04-20	47.35	48.24	47.14	47.22	509600
2006-04-21	47.27	47.45	46.62	46.87	498700
2006-04-24	46.60	46.71	45.10	46.19	281500
2006-04-25	46.20	46.20	45.08	45.11	203600
2006-04-26	45.22	46.30	45.17	46.02	264600
2006-04-27	46.07	46.31	44.72	44.75	286800
2006-04-28	44.70	45.06	44.24	44.40	309400
2006-05-01	44.46	44.67	41.60	41.61	1089100
2006-05-02	42.00	43.90	42.00	43.03	471000
2006-05-03	42.70	42.93	41.90	41.90	310400
2006-05-04	41.70	43.30	41.65	42.80	652100
2006-05-05	43.15	45.14	43.10	45.09	423300
2006-05-08	45.30	47.69	45.30	45.70	1146600
2006-05-09	45.70	46.30	44.11	45.50	567100
2006-05-10	46.00	48.90	45.80	48.51	1061300
2006-05-11	48.60	48.90	47.58	47.90	452000
2006-05-12	47.73	48.03	45.75	45.95	528200
2006-05-15	45.56	46.15	44.95	45.35	293500
2006-05-16	45.35	45.80	44.56	45.03	372300
2006-05-17	44.84	44.84	42.50	42.52	645400
2006-05-18	42.72	43.62	41.34	41.40	526900
2006-05-19	41.40	42.28	40.80	41.27	899800
2006-05-22	41.05	41.30	38.50	40.95	1026600
2006-05-23	41.40	42.00	40.02	40.02	718700
2006-05-24	39.78	40.35	38.44	38.68	566600
2006-05-25	39.10	39.93	39.10	39.24	347200
2006-05-26	39.44	40.73	39.44	40.57	463100
2006-05-30	40.60	40.73	39.52	39.67	284500
2006-05-31	39.75	40.07	39.40	39.68	347300
2006-06-01	39.74	41.88	39.74	41.73	535200
2006-06-02	42.50	44.46	42.50	43.30	1231600
2006-06-05	43.06	43.40	41.48	41.80	821800
2006-06-06	41.60	42.25	40.30	41.10	546300
2006-06-07	41.25	41.32	39.68	39.83	379400
2006-06-08	39.41	39.80	37.71	39.43	592500
2006-06-09	39.80	40.37	39.55	39.55	521900
2006-06-12	39.45	39.70	36.85	37.05	672300
2006-06-13	37.06	37.83	36.18	36.54	784400
2006-06-14	36.45	36.75	35.22	36.05	524400
2006-06-15	36.55	39.97	36.55	39.51	846500
2006-06-16	39.51	39.54	38.20	38.61	265500
2006-06-19	38.47	38.58	36.90	37.25	360700
2006-06-20	37.17	37.94	36.81	37.39	299700
2006-06-21	37.58	37.97	37.30	37.65	509200
2006-06-22	37.50	37.94	37.36	37.59	456800
2006-06-23	37.67	37.90	37.35	37.73	223300
2006-06-26	37.60	38.14	37.56	37.90	404900
2006-06-27	37.75	38.40	37.21	37.31	214500
2006-06-28	37.32	37.32	35.60	36.33	477700
2006-06-29	36.25	39.39	36.25	39.20	757000
2006-06-30	39.35	40.80	38.94	40.40	434200
2006-07-03	40.41	41.72	40.41	41.72	147900
2006-07-05	41.82	41.84	39.35	39.83	305900
2006-07-06	39.66	40.00	38.50	38.89	303000
2006-07-07	38.99	39.71	38.37	38.50	361500
2006-07-10	38.35	38.52	36.70	37.42	509800
2006-07-11	37.35	38.10	36.78	38.00	279200
2006-07-12	38.05	38.28	37.50	37.55	233200
2006-07-13	37.25	37.41	36.50	36.95	509000
2006-07-14	37.03	37.04	36.16	36.30	389200
2006-07-17	36.18	36.41	34.86	35.00	1104100
2006-07-18	35.24	35.65	33.75	34.40	533500
2006-07-19	34.50	36.91	34.48	36.55	754800
2006-07-20	36.70	37.08	35.75	36.03	541300
2006-07-21	35.85	35.85	34.55	35.04	200000
2006-07-24	35.06	36.84	35.00	36.75	342100
2006-07-25	36.89	37.22	36.49	36.94	447000
2006-07-26	36.97	37.65	36.50	37.45	426000
2006-07-27	37.90	39.00	36.50	37.00	511100
2006-07-28	37.15	38.45	37.13	37.95	581800
2006-07-31	38.03	39.64	37.87	39.05	490400
2006-08-01	38.91	38.92	37.03	37.80	727100
2006-08-02	40.59	40.99	39.05	39.28	852500
2006-08-03	39.38	41.46	39.00	41.07	493200
2006-08-04	41.55	42.05	40.50	41.11	613300
2006-08-07	41.10	41.56	40.61	40.70	343900
2006-08-08	40.85	41.06	39.43	39.90	576500
2006-08-09	40.20	40.65	37.88	38.03	438500
2006-08-10	37.75	39.29	37.60	39.02	355500
2006-08-11	39.11	39.14	37.92	38.38	297100
2006-08-14	38.63	39.29	38.05	38.94	535400
2006-08-15	39.00	40.85	38.91	40.75	272600
2006-08-16	40.95	41.10	40.55	40.66	233700
2006-08-17	40.67	41.20	39.42	39.58	369300
2006-08-18	39.79	40.70	39.79	40.20	162600
2006-08-21	39.96	40.01	38.44	39.05	246000
2006-08-22	38.70	39.58	38.51	38.77	237200
2006-08-23	38.91	39.35	37.77	38.12	192300
2006-08-24	38.22	38.33	37.60	38.07	101100
2006-08-25	38.07	38.12	36.89	36.95	210600
2006-08-28	36.75	37.25	36.64	36.82	236800
2006-08-29	36.92	37.10	36.33	36.97	392800
2006-08-30	36.92	37.20	36.50	36.65	174300
2006-08-31	36.81	37.83	36.80	37.65	190400
2006-09-01	37.66	37.75	37.05	37.65	101600
2006-09-05	37.75	38.60	37.65	38.59	208000
2006-09-06	38.35	38.36	37.73	37.96	235900
2006-09-07	37.88	37.94	36.84	37.51	284400
2006-09-08	37.57	37.79	36.78	37.16	112300
2006-09-11	37.17	37.25	36.50	37.09	141000
2006-09-12	37.18	38.30	37.18	38.26	667500
2006-09-13	38.58	41.26	38.39	39.65	750700
2006-09-14	39.55	40.43	39.33	40.43	368400
2006-09-15	40.43	41.20	40.39	41.03	601100
2006-09-18	41.11	41.11	39.41	39.64	219400
2006-09-19	39.75	40.20	39.64	39.87	156900
2006-09-20	40.00	40.16	39.35	39.72	372400
2006-09-21	39.51	40.07	38.80	38.95	659900
2006-09-22	38.95	39.17	38.32	39.11	207300
2006-09-25	38.90	40.15	38.31	39.76	249900
2006-09-26	39.75	41.20	39.75	40.84	463200
2006-09-27	40.80	41.16	40.45	40.49	175300
2006-09-28	40.69	40.69	39.13	40.00	402600
2006-09-29	40.00	40.53	39.80	39.98	185900
2006-10-02	40.08	40.08	38.80	39.25	324600
2006-10-03	39.10	40.06	38.75	39.79	297000
2006-10-04	39.79	40.97	39.34	40.77	348300
2006-10-05	40.72	41.91	40.60	41.60	313400
2006-10-06	41.60	42.08	41.20	41.90	433300
2006-10-09	42.00	42.69	41.85	42.43	365200
2006-10-10	42.63	42.76	41.24	41.98	340600
2006-10-11	41.98	42.08	41.35	41.81	365800
2006-10-12	41.70	42.19	41.13	41.56	343300
2006-10-13	41.15	41.97	40.95	41.72	187100
2006-10-16	41.62	42.10	41.41	42.00	263300
2006-10-17	41.85	41.85	40.60	41.21	365200
2006-10-18	41.35	41.80	40.66	40.88	488400
2006-10-19	40.80	40.91	39.25	39.85	673100
2006-10-20	39.75	39.87	38.60	38.70	489000
2006-10-23	38.76	39.79	38.15	39.65	534100
2006-10-24	39.55	40.04	39.37	39.97	290300
2006-10-25	40.10	41.40	39.76	41.40	457100
2006-10-26	41.20	41.53	40.28	41.53	446700
2006-10-27	41.48	41.64	40.42	40.64	175700
2006-10-30	40.63	40.65	40.15	40.43	137800
2006-10-31	40.53	42.40	40.40	42.40	426800
2006-11-01	39.00	41.65	39.00	40.70	1626100
2006-11-02	40.25	41.63	39.79	41.45	570600
2006-11-03	41.46	42.21	41.37	42.00	819700
2006-11-06	42.05	44.03	42.05	43.83	937500
2006-11-07	43.71	44.57	43.46	43.85	402400
2006-11-08	43.46	43.88	42.80	43.57	211300
2006-11-09	43.65	43.70	42.44	42.95	263600
2006-11-10	42.95	43.00	42.19	42.67	475200
2006-11-13	42.67	42.70	42.03	42.35	554800
2006-11-14	42.59	43.30	42.14	43.21	318200
2006-11-15	43.41	44.85	43.24	44.80	477700
2006-11-16	44.70	45.19	44.27	45.04	584600
2006-11-17	44.80	44.80	44.20	44.66	348300
2006-11-20	44.26	46.03	44.26	45.79	465600
2006-11-21	45.00	45.07	43.15	43.96	1040000
2006-11-22	43.77	45.16	43.77	45.05	579600
2006-11-24	44.70	45.09	44.25	44.92	102500
2006-11-27	44.75	45.17	43.03	43.12	517000
2006-11-28	42.80	43.58	42.79	42.96	689000
2006-11-29	43.13	43.69	42.97	43.49	485000
2006-11-30	44.05	46.06	44.05	45.42	1656200
2006-12-01	46.00	46.00	44.97	45.10	5251600
2006-12-04	45.55	46.70	45.50	46.60	1024900
2006-12-05	46.74	48.90	46.54	48.78	1070400
2006-12-06	48.25	49.28	48.00	48.72	1094400
2006-12-07	48.60	49.24	47.85	48.02	829400
2006-12-08	47.90	48.32	47.42	47.90	761300
2006-12-11	48.01	48.01	47.17	47.75	625500
2006-12-12	47.75	48.62	47.10	48.36	499300
2006-12-13	48.36	48.80	48.05	48.21	767000
2006-12-14	48.25	48.55	48.12	48.43	272700
2006-12-15	48.64	48.70	47.90	48.35	583600
2006-12-18	48.55	48.76	47.82	47.93	413200
2006-12-19	48.15	48.15	47.06	47.50	699500
2006-12-20	47.74	48.55	47.71	48.25	652400
2006-12-21	48.25	49.25	48.00	48.62	676600
2006-12-22	48.90	48.90	47.58	47.66	331800
2006-12-26	47.80	48.30	47.67	47.86	199000
2006-12-27	47.65	48.25	47.65	48.01	317900
2006-12-28	48.01	48.20	47.51	47.62	349400
2006-12-29	47.62	47.68	46.87	47.34	388100
2007-01-03	47.33	48.19	47.33	47.64	978500
2007-01-04	47.70	48.10	47.61	47.87	442800
2007-01-05	47.80	47.80	46.56	46.73	446100
2007-01-08	46.73	47.18	46.33	47.09	444600
2007-01-09	50.00	51.36	48.84	50.19	2163100
2007-01-10	49.30	51.63	49.25	51.43	808900
2007-01-11	51.33	53.08	51.00	52.65	892500
2007-01-12	52.69	53.26	52.10	52.65	569200
2007-01-16	52.66	53.75	52.46	53.25	711100
2007-01-17	52.70	54.47	52.60	53.37	500300
2007-01-18	53.27	53.39	50.78	51.21	597200
2007-01-19	51.33	51.58	50.81	51.05	856600
2007-01-22	51.26	51.54	49.70	50.28	716400
2007-01-23	50.39	51.14	49.94	50.35	655400
2007-01-24	50.31	52.02	50.22	51.47	600700
2007-01-25	51.47	52.39	49.75	50.00	786000
2007-01-26	50.35	50.51	49.82	49.87	631400
2007-01-29	50.10	51.16	49.90	50.00	286100
2007-01-30	50.20	50.78	50.00	50.48	262800
2007-01-31	50.15	51.31	49.93	50.76	467300
2007-02-01	51.50	51.81	50.34	50.42	638200
2007-02-02	50.62	51.71	50.46	51.20	569500
2007-02-05	51.05	51.99	51.03	51.58	532900
2007-02-06	51.80	52.68	51.54	52.23	867300
2007-02-07	56.65	56.90	54.48	54.60	2337700
2007-02-08	54.34	55.74	53.85	55.00	1028700
2007-02-09	55.40	55.84	53.31	53.72	862000
2007-02-12	53.75	54.00	52.43	52.48	714338
2007-02-13	52.98	53.48	52.51	53.30	728947
2007-02-14	53.21	54.33	53.06	53.75	808112
2007-02-15	54.15	54.30	53.01	53.23	706900
2007-02-16	53.13	53.59	52.81	53.00	779800
2007-02-20	53.01	54.21	52.47	54.00	805100
2007-02-21	53.83	54.74	53.83	54.59	646400
2007-02-22	54.97	55.71	54.66	55.05	771300
2007-02-23	55.20	55.33	54.30	54.45	673300
2007-02-26	54.80	54.92	53.40	53.49	527752
2007-02-27	52.81	52.81	50.66	51.04	1093200
2007-02-28	51.04	53.00	49.75	51.43	1170300
2007-03-01	50.20	50.84	49.86	50.24	912077
2007-03-02	50.00	50.94	48.80	49.10	699700
2007-03-05	48.75	48.76	47.01	47.24	1113100
2007-03-06	47.69	49.86	47.69	49.50	1403900
2007-03-07	49.20	49.59	48.44	49.05	812200
2007-03-08	49.50	51.25	49.42	50.38	665600
2007-03-09	51.15	51.17	49.70	50.23	793600
2007-03-12	50.23	50.42	49.30	50.35	317800
2007-03-13	50.36	50.36	47.28	47.40	470500
2007-03-14	47.20	48.34	47.07	48.15	821100
2007-03-15	48.00	49.69	48.00	49.66	636200
2007-03-16	49.90	49.90	48.93	49.18	319500
2007-03-19	49.42	50.52	49.42	50.13	513900
2007-03-20	50.09	51.61	50.01	50.83	389000
2007-03-21	50.95	52.86	50.76	52.66	776200
2007-03-22	52.68	52.96	51.44	51.70	633300
2007-03-23	51.99	52.46	51.33	51.78	240200
2007-03-26	51.81	52.26	51.08	52.06	307000
2007-03-27	52.07	52.13	51.54	51.66	235700
2007-03-28	51.55	51.56	49.01	50.22	576931
2007-03-29	50.46	51.22	50.46	50.94	414300
2007-03-30	50.94	52.50	49.96	50.18	293700
2007-04-02	50.19	50.55	49.63	49.65	368600
2007-04-03	50.35	51.01	50.33	50.73	501300
2007-04-04	50.82	51.28	50.75	51.09	302500
2007-04-05	51.00	51.79	50.94	51.51	254100
2007-04-09	51.60	51.86	51.18	51.30	242400
2007-04-10	51.35	51.56	51.19	51.37	166100
2007-04-11	51.57	51.72	50.40	50.56	424014
2007-04-12	50.59	50.74	50.01	50.21	467400
2007-04-13	50.40	50.57	49.77	49.98	526700
2007-04-16	50.30	53.16	50.25	52.93	848400
2007-04-17	52.85	53.67	52.76	52.96	322700
2007-04-18	52.97	54.54	52.88	53.66	673600
2007-04-19	53.42	53.87	52.72	53.16	292900
2007-04-20	53.80	53.99	53.05	53.48	481700
2007-04-23	53.56	54.20	53.05	53.05	309500
2007-04-24	53.12	53.61	51.94	52.27	400700
2007-04-25	52.50	54.07	52.44	53.85	329800
2007-04-26	53.80	54.38	53.30	53.70	405700
2007-04-27	53.62	54.67	53.38	54.50	642755
2007-04-30	54.47	54.77	53.76	54.15	421700
2007-05-01	54.20	55.38	53.67	54.97	724200
2007-05-02	54.80	56.23	54.76	55.75	677700
2007-05-03	55.68	56.25	54.72	54.81	899600
2007-05-04	55.05	55.71	54.60	55.19	518600
2007-05-07	55.40	55.45	53.86	53.90	792300
2007-05-08	51.80	54.00	51.71	53.35	3357400
2007-05-09	52.90	53.11	51.91	52.82	1974800
2007-05-10	52.65	52.65	51.51	51.60	875000
2007-05-11	51.47	52.80	51.45	52.63	937500
2007-05-14	52.63	53.75	52.23	52.40	768100
2007-05-15	52.40	52.48	51.40	51.75	1108900
2007-05-16	51.79	52.12	51.18	51.74	664200
2007-05-17	51.74	51.74	51.03	51.50	672700
2007-05-18	51.64	52.30	51.31	52.00	456100
2007-05-21	52.12	52.90	52.04	52.56	350800
2007-05-22	52.69	52.81	52.28	52.32	434300
2007-05-23	52.42	52.96	52.37	52.43	509723
2007-05-24	52.53	52.66	50.82	51.09	530400
2007-05-25	51.09	51.24	50.76	51.13	238400
2007-05-29	51.00	53.21	50.99	53.00	668500
2007-05-30	52.45	53.15	52.28	53.15	289000
2007-05-31	53.80	54.23	53.64	53.88	261400
2007-06-01	54.10	54.78	53.83	54.52	387900
2007-06-04	54.28	54.36	53.37	53.79	562600
2007-06-05	53.80	53.90	53.07	53.20	365400
2007-06-06	53.10	53.22	51.70	51.92	501700
2007-06-07	51.80	51.94	50.36	50.40	363600
2007-06-08	49.85	50.31	49.72	50.04	607500
2007-06-11	50.05	50.92	49.81	50.68	342900
2007-06-12	50.45	50.63	49.71	49.99	555200
2007-06-13	50.32	51.10	50.27	51.04	400200
2007-06-14	51.04	51.28	50.15	50.20	438300
2007-06-15	49.30	50.42	49.23	49.99	1831600
2007-06-18	50.10	50.32	49.03	49.42	526200
2007-06-19	49.36	49.53	48.63	48.66	434800
2007-06-20	49.11	49.19	47.28	47.49	1216900
2007-06-21	47.33	47.55	46.00	46.43	1570100
2007-06-22	46.22	47.11	45.92	46.39	3041000
2007-06-25	46.39	46.80	44.83	44.98	1337598
2007-06-26	44.96	44.96	44.10	44.40	1341772
2007-06-27	44.23	44.38	43.88	44.33	1315000
2007-06-28	44.53	45.77	44.24	45.53	1819899
2007-06-29	45.59	46.79	44.66	45.03	922400
2007-07-02	45.75	45.75	44.75	45.35	423400
2007-07-03	45.44	46.49	45.34	46.43	513600
2007-07-05	46.31	46.59	45.51	45.72	882400
2007-07-06	45.61	47.00	45.51	46.99	367900
2007-07-09	46.99	47.13	45.46	45.64	738600
2007-07-10	46.40	46.94	45.81	46.07	1663000
2007-07-11	45.80	46.28	45.66	45.89	1008200
2007-07-12	46.37	49.72	46.22	47.90	2582312
2007-07-13	48.41	49.75	48.05	48.77	1276700
2007-07-16	48.74	48.84	47.68	47.93	972800
2007-07-17	47.90	48.12	47.45	47.95	701800
2007-07-18	47.80	47.80	46.68	47.35	1005900
2007-07-19	47.96	48.12	46.38	46.65	1166200
2007-07-20	46.60	46.60	44.40	44.60	725000
2007-07-23	44.82	45.14	44.16	44.29	660000
2007-07-24	44.12	44.12	40.79	41.00	2010400
2007-07-25	41.28	41.66	39.70	40.24	2846673
2007-07-26	39.35	39.42	37.58	38.35	2383799
2007-07-27	38.80	38.81	35.29	37.04	3143385
2007-07-30	37.19	38.15	35.98	36.15	2712696
2007-07-31	37.80	39.30	36.19	37.03	2713100
2007-08-01	37.18	40.02	36.47	39.96	3150800
2007-08-02	41.16	42.09	40.59	41.40	3286004
2007-08-03	41.41	41.78	38.82	39.23	2465100
2007-08-06	39.37	43.40	37.67	42.69	2497861
2007-08-07	42.40	42.68	41.21	41.79	1985500
2007-08-08	42.35	44.11	40.09	40.80	1873500
2007-08-09	39.84	41.72	38.53	39.15	1649200
2007-08-10	39.00	41.10	36.63	40.75	2701800
2007-08-13	41.70	41.95	39.46	40.28	1145900
2007-08-14	40.27	40.41	38.24	39.25	1373650
2007-08-15	38.40	38.90	36.15	36.74	1729701
2007-08-16	35.55	39.41	34.72	38.08	1983700
2007-08-17	39.42	40.75	38.07	38.17	2142500
2007-08-20	38.65	40.54	38.57	39.54	1140400
2007-08-21	39.25	41.29	39.15	41.16	854600
2007-08-22	41.25	42.15	40.90	41.55	1074600
2007-08-23	41.30	41.80	39.70	39.93	1049900
2007-08-24	39.90	40.58	39.31	39.84	631800
2007-08-27	39.82	40.14	39.35	39.80	442200
2007-08-28	39.40	39.60	37.57	37.85	423900
2007-08-29	38.13	39.03	37.73	38.98	673400
2007-08-30	38.62	39.60	38.03	38.87	463000
2007-08-31	39.62	40.36	39.08	40.09	515900
2007-09-04	40.05	41.70	39.40	41.19	610063
2007-09-05	40.90	41.03	38.94	39.01	569000
2007-09-06	39.20	39.66	39.02	39.34	628000
2007-09-07	38.56	39.79	37.96	39.01	663300
2007-09-10	39.35	39.66	37.76	38.56	994300
2007-09-11	38.50	39.88	38.50	39.19	430300
2007-09-12	38.95	40.99	38.83	40.62	1487800
2007-09-13	40.80	42.05	40.11	41.83	941800
2007-09-14	41.55	42.90	41.16	42.57	874100
2007-09-17	42.30	42.50	41.01	41.36	575900
2007-09-18	41.92	44.45	40.52	44.26	1097600
2007-09-19	44.40	45.61	43.34	43.80	713300
2007-09-20	43.85	44.38	42.42	42.42	798200
2007-09-21	42.60	43.49	42.25	42.62	904600
2007-09-24	42.35	42.79	40.91	41.18	639600
2007-09-25	41.05	41.38	39.91	40.83	662500
2007-09-26	41.35	42.19	40.75	41.62	1149500
2007-09-27	41.15	42.21	41.08	41.80	640000
2007-09-28	41.25	42.63	41.15	42.40	656300
2007-10-01	41.92	44.27	41.51	43.81	731900
2007-10-02	43.54	45.55	42.96	45.45	714100
2007-10-03	44.55	45.41	44.46	45.20	670200
2007-10-04	44.31	46.78	44.31	46.34	794500
2007-10-05	46.22	49.37	46.20	48.14	1036400
2007-10-08	48.00	48.13	46.65	46.99	572000
2007-10-09	47.50	48.00	46.81	47.80	671400
2007-10-10	48.00	49.85	47.67	48.44	907100
2007-10-11	48.95	50.10	47.28	47.49	689200
2007-10-12	47.95	48.45	47.45	47.75	547600
2007-10-15	48.10	48.20	45.83	46.26	610400
2007-10-16	45.88	47.16	45.52	46.47	300400
2007-10-17	46.75	46.88	45.70	46.21	321100
2007-10-18	46.03	47.71	45.32	47.12	333900
2007-10-19	46.89	46.89	44.68	45.00	549800
2007-10-22	44.70	46.18	44.16	44.91	542400
2007-10-23	45.35	45.74	44.74	45.54	370600
2007-10-24	44.75	46.44	43.64	46.43	1042300
2007-10-25	46.57	47.36	45.79	47.31	504800
2007-10-26	47.33	50.12	47.15	49.89	1437700
2007-10-29	50.20	51.96	50.01	51.75	1063100
2007-10-30	51.29	51.29	48.38	49.24	688900
2007-10-31	52.61	52.89	49.08	50.20	1306000
2007-11-01	49.79	50.11	47.83	48.00	873100
2007-11-02	48.11	49.62	45.52	47.59	961400
2007-11-05	47.46	47.46	45.40	47.06	807600
2007-11-06	47.23	47.59	46.09	46.86	759700
2007-11-07	46.43	46.43	44.29	44.29	676114
2007-11-08	44.65	46.43	44.03	46.19	997100
2007-11-09	45.08	46.23	43.62	45.43	1073000
2007-11-12	45.10	46.46	44.08	44.37	682555
2007-11-13	45.20	46.17	44.98	45.46	662800
2007-11-14	46.24	47.44	44.82	45.14	534300
2007-11-15	44.96	45.06	42.11	43.19	915960
2007-11-16	43.19	44.35	42.80	43.97	629700
2007-11-19	43.99	43.99	41.32	41.75	615076
2007-11-20	41.50	43.29	41.50	42.82	1034400
2007-11-21	42.10	42.77	40.88	41.91	706100
2007-11-23	42.45	44.13	42.45	43.84	172700
2007-11-26	44.18	45.40	43.74	44.00	826000
2007-11-27	45.00	45.00	43.43	44.50	521100
2007-11-28	45.48	48.68	45.16	48.38	1005022
2007-11-29	47.55	49.02	47.40	48.38	801315
2007-11-30	49.95	50.91	48.39	48.66	829223
2007-12-03	48.40	48.40	46.90	47.08	557900
2007-12-04	46.56	48.00	44.66	45.60	853201
2007-12-05	46.00	46.65	44.11	44.20	846755
2007-12-06	44.14	45.02	42.63	44.19	1886100
2007-12-07	44.88	45.48	44.18	44.79	675725
2007-12-10	44.79	45.76	44.66	45.40	459000
2007-12-11	44.95	45.88	43.82	44.04	780401
2007-12-12	45.30	45.53	43.05	44.62	1196725
2007-12-13	43.90	44.03	42.48	43.93	562899
2007-12-14	43.40	43.40	40.81	41.86	1289900
2007-12-17	42.00	42.10	40.10	40.16	1029000
2007-12-18	41.00	41.15	38.76	39.70	1506800
2007-12-19	39.95	40.31	38.36	39.81	880100
2007-12-20	40.32	40.32	39.27	39.69	386000
2007-12-21	40.20	41.15	39.36	40.51	742321
2007-12-24	40.85	41.96	40.84	41.73	291400
2007-12-26	41.35	41.90	41.09	41.71	392800
2007-12-27	41.80	41.92	40.16	40.41	474900
2007-12-28	40.90	41.00	39.84	40.12	392597
2007-12-31	40.07	41.40	39.41	40.68	439800
2008-01-02	40.68	40.68	38.88	39.12	472570
2008-01-03	39.18	39.97	38.39	39.68	551983
2008-01-04	38.69	39.36	37.50	38.08	1087400
2008-01-07	37.51	38.25	35.58	36.75	1076798
2008-01-08	36.95	37.16	34.11	34.12	917900
2008-01-09	34.39	34.58	31.97	33.80	2443000
2008-01-10	33.44	36.13	32.98	35.03	1198671
2008-01-11	34.99	36.51	34.32	34.83	837334
2008-01-14	35.30	35.51	34.43	34.65	333963
2008-01-15	34.25	34.60	33.23	34.28	604186
2008-01-16	34.00	34.47	33.26	33.41	951100
2008-01-17	33.85	34.23	32.22	32.51	868260
2008-01-18	33.00	33.74	31.35	31.91	726992
2008-01-22	30.59	33.48	29.00	31.70	1304393
2008-01-23	31.12	33.71	30.25	32.56	1448338
2008-01-24	33.29	35.95	33.15	34.09	1283800
2008-01-25	34.36	34.88	32.50	33.19	564295
2008-01-28	32.92	34.26	32.25	34.26	651254
2008-01-29	34.65	35.96	34.57	35.66	858845
2008-01-30	37.00	39.70	36.62	37.59	2540204
2008-01-31	37.10	40.65	36.16	39.62	1583575
2008-02-01	40.10	43.58	38.16	42.89	2228604
2008-02-04	42.01	42.10	39.03	39.12	1427921
2008-02-05	38.99	38.99	37.09	37.43	1306592
2008-02-06	37.55	38.46	36.81	37.03	617637
2008-02-07	36.75	39.02	36.75	38.65	949088
2008-02-08	38.51	38.91	37.64	38.49	795596
2008-02-11	38.44	39.75	38.19	39.05	790700
2008-02-12	39.15	39.39	37.30	37.84	1920952
2008-02-13	38.21	40.27	38.09	39.85	890197
2008-02-14	39.65	39.75	36.93	37.85	2861875
2008-02-15	37.48	37.81	36.55	37.64	598165
2008-02-19	38.32	38.42	36.30	36.73	841991
2008-02-20	36.16	37.33	35.64	36.85	849390
2008-02-21	36.95	37.84	35.80	36.00	919789
2008-02-22	35.94	36.92	35.21	36.83	751259
2008-02-25	36.75	37.90	36.20	37.57	493953
2008-02-26	36.99	38.96	36.85	38.20	1063287
2008-02-27	37.70	39.09	37.43	38.80	601150
2008-02-28	38.08	38.81	37.73	38.08	532305
2008-02-29	37.36	38.47	37.29	38.19	872931
2008-03-03	38.08	38.18	37.14	37.71	783005
2008-03-04	37.58	37.73	36.31	37.00	1811000
2008-03-05	37.15	37.29	36.20	36.62	640275
2008-03-06	36.22	36.57	35.26	35.41	667302
2008-03-07	35.10	35.90	33.70	34.71	997892
2008-03-10	34.26	34.99	32.60	32.83	1040706
2008-03-11	34.00	35.12	33.33	34.90	1005433
2008-03-12	35.16	36.55	34.00	34.25	1378900
2008-03-13	33.70	34.49	32.34	33.81	1446423
2008-03-14	33.82	34.03	32.16	32.89	1189169
2008-03-17	29.50	32.46	29.04	31.63	2306298
2008-03-18	32.94	34.84	32.50	34.35	1469529
2008-03-19	34.21	35.21	33.41	33.79	725625
2008-03-20	33.51	37.35	33.33	37.09	1481134
2008-03-24	36.62	40.14	36.62	39.15	1348564
2008-03-25	39.43	40.03	37.97	39.30	947100
2008-03-26	38.59	39.00	37.61	37.84	979722
2008-03-27	37.72	38.46	36.83	37.01	1132421
2008-03-28	37.30	39.72	37.10	37.40	1387118
2008-03-31	37.09	38.68	36.54	38.20	617141
2008-04-01	39.50	40.90	39.43	40.81	670967
2008-04-02	40.87	41.85	39.63	40.07	662775
2008-04-03	39.50	39.65	37.37	38.11	1009577
2008-04-04	38.47	38.47	36.75	37.20	895907
2008-04-07	37.56	38.52	36.94	38.38	847817
2008-04-08	36.25	37.68	36.25	36.94	657022
2008-04-09	36.80	37.10	35.08	35.46	484755
2008-04-10	35.35	36.32	34.65	35.13	309279
2008-04-11	34.50	36.13	34.50	35.25	980266
2008-04-14	35.25	35.45	34.19	34.23	375407
2008-04-15	34.37	34.83	33.25	33.89	733375
2008-04-16	34.11	35.81	34.11	35.55	850116
2008-04-17	35.47	35.56	34.33	35.35	565939
2008-04-18	35.97	36.38	35.02	35.05	962731
2008-04-21	34.93	34.99	34.13	34.48	506702
2008-04-22	34.50	34.57	33.65	34.11	243422
2008-04-23	34.21	34.94	33.77	34.53	417687
2008-04-24	34.63	36.80	34.37	36.21	948359
2008-04-25	36.65	36.99	35.42	36.66	567665
2008-04-28	36.66	38.82	36.64	37.65	919214
2008-04-29	38.40	38.73	37.62	38.52	536562
2008-04-30	38.45	39.75	38.45	39.14	626891
2008-05-01	38.85	40.52	38.56	40.29	787154
2008-05-02	40.54	41.51	36.84	37.43	1438586
2008-05-05	37.10	37.85	36.66	37.50	702133
2008-05-06	35.30	37.16	33.68	35.46	2780939
2008-05-07	35.69	38.70	35.10	35.50	1323290
2008-05-08	35.38	36.44	34.84	36.17	1395699
2008-05-09	35.54	37.18	35.54	35.86	721054
2008-05-12	35.60	36.54	35.54	36.53	441367
2008-05-13	36.40	36.47	35.55	36.07	728404
2008-05-14	35.99	36.57	35.66	36.06	435664
2008-05-15	36.18	37.61	35.83	37.37	313907
2008-05-16	37.37	37.73	37.00	37.35	463219
2008-05-19	37.09	37.49	36.34	36.77	2240369
2008-05-20	36.78	36.85	35.20	36.03	1408333
2008-05-21	36.13	36.63	35.59	35.87	918645
2008-05-22	35.70	36.62	35.61	36.62	778459
2008-05-23	36.30	36.74	36.01	36.43	530621
2008-05-27	36.48	37.10	36.21	36.74	541545
2008-05-28	36.78	36.82	36.13	36.55	778504
2008-05-29	36.55	38.04	36.46	37.80	543065
2008-05-30	38.02	38.61	37.64	38.09	385871
2008-06-02	37.88	38.00	36.78	37.37	521234
2008-06-03	37.40	37.88	36.95	37.43	689609
2008-06-04	37.29	39.42	37.26	38.15	401542
2008-06-05	38.01	40.18	37.80	39.91	618933
2008-06-06	39.41	39.41	38.00	38.29	614613
2008-06-09	38.25	38.72	37.30	37.80	795914
2008-06-10	37.35	38.30	36.83	37.10	853837
2008-06-11	36.90	37.17	35.90	36.09	662943
2008-06-12	36.60	37.39	35.77	36.25	440567
2008-06-13	36.80	37.77	36.02	37.41	342204
2008-06-16	37.49	39.34	37.49	39.10	1058662
2008-06-17	39.45	39.57	38.11	38.74	806283
2008-06-18	38.15	38.72	37.78	38.35	275858
2008-06-19	38.55	38.88	37.60	38.29	253980
2008-06-20	37.82	38.95	37.69	38.24	426001
2008-06-23	38.00	38.47	36.75	36.87	484972
2008-06-24	36.59	36.74	35.02	35.42	1013090
2008-06-25	35.75	36.35	34.39	35.12	867254
2008-06-26	33.96	35.05	32.84	33.96	670954
2008-06-27	33.44	34.50	33.08	34.50	866954
2008-06-30	34.75	34.82	33.79	34.15	791817
2008-07-01	33.55	35.21	33.22	34.80	664169
2008-07-02	34.75	35.21	34.23	34.24	410202
2008-07-03	34.75	35.00	32.79	34.30	436627
2008-07-07	34.54	34.55	32.62	33.11	1852398
2008-07-08	33.05	33.50	32.02	33.09	1543366
2008-07-09	33.10	34.21	33.10	33.21	987654
2008-07-10	33.13	33.52	32.23	32.70	896265
2008-07-11	32.10	32.29	30.96	31.40	1386412
2008-07-14	31.96	32.61	31.25	31.76	1046050
2008-07-15	31.58	33.82	31.13	32.91	1127075
2008-07-16	33.15	36.11	32.56	36.07	761401
2008-07-17	36.62	38.75	36.19	37.39	901515
2008-07-18	36.63	37.33	34.88	35.90	1084179
2008-07-21	36.12	36.12	35.35	35.53	428890
2008-07-22	34.55	37.84	34.16	37.82	875692
2008-07-23	37.79	39.62	37.20	38.77	896921
2008-07-24	38.49	39.71	38.35	38.55	1073119
2008-07-25	38.63	39.70	37.88	38.62	944452
2008-07-28	38.62	39.33	38.18	38.46	694668
2008-07-29	38.69	39.19	38.18	39.09	1043280
2008-07-30	39.69	42.66	37.42	39.05	1226043
2008-07-31	38.30	41.28	38.10	40.81	679513
2008-08-01	40.70	40.83	39.66	40.66	414225
2008-08-04	40.00	41.28	39.15	40.66	573000
2008-08-05	41.07	41.07	39.68	40.24	692629
2008-08-06	39.54	40.51	39.54	39.95	496272
2008-08-07	39.31	39.80	38.38	38.42	311581
2008-08-08	38.62	40.79	38.43	40.78	889228
2008-08-11	41.40	41.89	40.40	41.07	763450
2008-08-12	40.85	41.51	39.66	40.12	331303
2008-08-13	39.75	41.35	39.51	40.87	950846
2008-08-14	40.80	42.61	40.79	42.36	642121
2008-08-15	42.74	42.74	41.88	42.36	699498
2008-08-18	42.51	42.95	41.95	42.00	561985
2008-08-19	41.48	43.58	41.31	42.08	1128924
2008-08-20	42.10	42.37	41.10	41.95	708642
2008-08-21	41.45	41.56	40.28	40.78	663720
2008-08-22	41.32	42.25	40.85	42.25	316637
2008-08-25	42.10	42.32	40.43	40.53	488714
2008-08-26	40.69	40.97	39.66	40.40	451077
2008-08-27	40.42	41.60	39.87	41.53	918423
2008-08-28	41.84	42.98	41.64	42.80	1012846
2008-08-29	42.00	44.55	41.95	42.39	1510212
2008-09-02	42.91	43.00	39.89	40.40	1265868
2008-09-03	40.00	40.13	37.76	38.35	1869083
2008-09-04	38.48	39.21	36.39	37.11	5249746
2008-09-05	36.92	38.40	36.60	37.91	1825547
2008-09-08	39.20	40.91	37.30	38.90	1806689
2008-09-09	38.52	38.84	35.59	35.76	1740430
2008-09-10	36.06	38.24	35.40	37.63	1372508
2008-09-11	36.53	37.50	36.25	37.48	1173092
2008-09-12	36.93	38.38	36.55	37.83	959783
2008-09-15	36.00	38.73	35.55	37.67	2595863
2008-09-16	37.08	39.80	37.08	39.56	1873216
2008-09-17	38.81	39.77	35.43	37.50	2414336
2008-09-18	38.11	40.00	34.78	39.79	3413545
2008-09-19	44.50	50.00	40.45	43.25	4173474
2008-09-22	42.03	42.25	39.60	39.60	1361909
2008-09-23	40.00	41.20	39.41	40.02	753999
2008-09-24	41.25	42.88	40.36	42.31	426249
2008-09-25	42.45	44.00	41.45	42.40	587928
2008-09-26	42.88	45.97	40.07	43.96	1260251
2008-09-29	43.58	44.01	39.30	42.27	1046360
2008-09-30	44.37	44.37	42.25	42.76	1382294
2008-10-01	42.25	42.26	40.13	41.01	890385
2008-10-02	41.85	41.92	39.57	39.79	560609
2008-10-03	40.60	44.29	39.62	39.62	871683
2008-10-06	39.00	42.23	35.55	40.20	801230
2008-10-07	40.20	44.00	38.85	38.90	787869
2008-10-08	38.90	43.75	36.68	42.15	827631
2008-10-09	42.63	42.63	36.30	37.35	1649158
2008-10-10	35.87	36.83	32.54	36.70	2285339
2008-10-13	38.13	38.23	35.53	37.00	1378589
2008-10-14	38.99	39.00	35.00	38.75	824016
2008-10-15	37.75	38.15	34.48	35.05	1092596
2008-10-16	35.04	36.58	32.70	36.50	1021456
2008-10-17	35.65	37.17	35.37	35.50	903345
2008-10-20	35.50	36.42	35.14	36.00	718751
2008-10-21	35.53	36.67	34.68	34.78	582479
2008-10-22	34.63	34.63	30.32	31.15	1118734
2008-10-23	30.31	31.62	27.08	28.06	1287695
2008-10-24	25.90	28.94	25.90	27.78	1033541
2008-10-27	27.17	28.67	26.19	26.25	872028
2008-10-28	27.06	30.44	25.08	30.20	1235473
2008-10-29	29.50	29.76	27.95	28.39	1506871
2008-10-30	29.28	29.73	27.76	28.40	963112
2008-10-31	27.88	30.34	27.30	30.17	2040858
2008-11-03	29.80	31.50	29.60	30.05	576228
2008-11-04	30.17	31.56	29.94	31.06	869762
2008-11-05	30.55	30.75	28.95	29.19	660018
2008-11-06	28.88	29.02	26.77	27.69	1108053
2008-11-07	27.27	29.21	26.22	28.75	1055267
2008-11-10	29.25	29.25	26.67	27.28	608768
2008-11-11	26.76	27.60	26.02	26.30	888790
2008-11-12	25.80	26.17	24.70	24.74	866530
2008-11-13	24.97	27.76	23.37	27.57	1007245
2008-11-14	27.22	27.94	25.00	25.86	1076800
2008-11-17	25.55	25.60	24.09	24.19	933769
2008-11-18	24.07	24.71	22.85	24.40	1560095
2008-11-19	24.25	24.25	20.69	20.82	1747237
2008-11-20	20.69	22.27	19.17	20.61	1447673
2008-11-21	21.10	23.00	19.99	22.87	1771477
2008-11-24	23.43	26.06	23.43	25.94	1138715
2008-11-25	26.13	27.04	24.08	26.19	1230977
2008-11-26	25.72	30.13	24.90	30.01	865134
2008-11-28	29.35	31.27	28.98	31.26	704108
2008-12-01	29.79	30.15	25.37	25.44	1090456
2008-12-02	25.95	26.52	23.73	25.39	956199
2008-12-03	24.32	26.43	24.32	26.18	1240743
2008-12-04	25.64	27.09	24.94	25.10	887366
2008-12-05	24.88	25.74	23.97	25.53	1345996
2008-12-08	26.46	29.40	26.30	29.22	835219
2008-12-09	28.71	29.93	27.66	28.76	874225
2008-12-10	28.69	30.15	27.97	29.49	1229206
2008-12-11	29.18	30.17	28.47	28.59	1277533
2008-12-12	27.75	29.90	27.00	29.89	945379
2008-12-15	29.89	30.11	27.78	28.50	670895
2008-12-16	28.69	29.68	27.82	28.82	1413124
2008-12-17	28.30	29.63	28.02	29.09	904716
2008-12-18	28.72	29.45	27.85	28.21	684043
2008-12-19	28.11	28.76	27.23	28.13	867640
2008-12-22	27.87	28.13	27.15	27.52	851992
2008-12-23	27.80	28.69	26.70	27.20	463611
2008-12-24	27.20	27.20	26.62	27.07	135756
2008-12-26	27.28	27.53	26.57	26.79	238359
2008-12-29	26.52	27.02	26.09	26.63	493494
2008-12-30	26.98	28.56	26.29	28.54	617147
2008-12-31	28.34	30.02	28.03	29.74	663095
2009-01-02	29.69	29.88	28.71	29.72	445773
2009-01-05	29.30	29.87	28.36	28.66	788521
2009-01-06	28.65	30.47	28.56	29.85	1364907
2009-01-07	28.86	29.00	26.99	27.75	1558048
2009-01-08	27.30	27.81	26.51	26.76	988390
2009-01-09	26.90	27.00	25.81	26.21	538376
2009-01-12	26.33	26.36	24.89	25.28	601229
2009-01-13	25.03	26.37	24.96	25.95	736608
2009-01-14	25.35	25.52	24.42	24.93	1156026
2009-01-15	24.93	26.16	23.13	24.77	1465970
2009-01-16	27.90	27.90	24.21	25.04	846137
2009-01-20	24.60	25.22	23.38	23.61	1458814
2009-01-21	24.08	24.95	23.08	24.53	1217168
2009-01-22	23.69	24.90	22.65	23.92	1111097
2009-01-23	22.85	25.34	22.04	25.31	785897
2009-01-26	25.39	25.75	23.43	23.83	750371
2009-01-27	23.85	24.29	22.85	24.19	556681
2009-01-28	25.08	27.09	22.95	26.73	987529
2009-01-29	26.37	27.50	26.00	26.66	1258993
2009-01-30	26.83	27.09	26.00	26.50	1037354
2009-02-02	26.08	26.33	25.11	25.56	906995
2009-02-03	25.75	26.22	25.17	26.10	1257326
2009-02-04	26.50	29.95	26.50	28.72	3963973
2009-02-05	28.50	31.61	28.40	31.22	1485769
2009-02-06	31.11	31.94	30.53	31.33	1237290
2009-02-09	31.21	31.52	30.67	31.17	659372
2009-02-10	30.81	31.17	29.18	29.50	1129346
2009-02-11	30.12	30.64	29.70	30.25	1113258
2009-02-12	29.02	30.12	29.02	30.05	897219
2009-02-13	29.80	30.16	29.20	29.34	808407
2009-02-17	30.09	30.09	27.55	28.18	1141352
2009-02-18	28.23	29.40	27.91	28.12	855271
2009-02-19	28.45	29.47	27.05	27.10	833988
2009-02-20	26.33	28.50	26.00	28.04	1359842
2009-02-23	28.26	28.29	25.91	25.97	852143
2009-02-24	26.11	28.60	25.45	28.53	1151841
2009-02-25	28.01	28.63	27.25	27.87	672331
2009-02-26	28.37	28.37	25.75	25.94	969870
2009-02-27	25.84	26.58	24.26	24.28	2000934
2009-03-02	24.39	24.40	23.22	23.68	941680
2009-03-03	23.86	24.58	23.42	23.94	1011993
2009-03-04	24.50	24.86	23.69	24.00	1630359
2009-03-05	23.47	23.85	22.41	22.73	1056867
2009-03-06	22.90	22.98	20.61	21.34	1666723
2009-03-09	20.62	21.66	20.55	21.18	1593022
2009-03-10	21.90	24.64	21.88	24.63	1625500
2009-03-11	25.36	26.16	24.04	25.88	1063340
2009-03-12	25.91	27.46	25.45	27.20	1478475
2009-03-13	27.29	28.50	26.91	28.30	1535280
2009-03-16	28.70	28.75	26.33	26.53	998402
2009-03-17	26.56	27.89	26.40	27.82	2227601
2009-03-18	27.15	28.31	26.27	27.95	2203865
2009-03-19	28.61	28.61	26.29	26.40	1239207
2009-03-20	25.98	28.33	25.98	27.66	1412163
2009-03-23	28.66	31.34	28.28	31.32	1370428
2009-03-24	30.75	31.12	28.60	28.66	1121515
2009-03-25	29.03	30.09	28.00	30.00	896973
2009-03-26	30.58	30.95	29.92	30.75	1044374
2009-03-27	29.68	30.12	29.12	29.15	746650
2009-03-30	28.63	28.89	27.89	27.91	635497
2009-03-31	28.20	29.50	27.83	29.40	815837
2009-04-01	30.08	30.08	28.15	29.20	776664
2009-04-02	29.21	29.93	28.84	29.50	1657808
2009-04-03	29.13	30.96	29.13	30.92	969865
2009-04-06	30.01	30.58	29.50	29.83	593068
2009-04-07	29.52	29.52	27.98	28.01	879092
2009-04-08	28.20	28.77	27.43	28.55	453298
2009-04-09	29.76	30.63	29.46	30.61	1886077
2009-04-13	30.00	31.00	29.76	30.81	637961
2009-04-14	31.68	32.44	31.22	31.83	1362333
2009-04-15	31.48	33.73	31.23	33.72	668768
2009-04-16	33.79	34.10	33.18	33.59	849665
2009-04-17	33.72	33.87	32.96	33.44	727521
2009-04-20	32.10	33.23	31.55	31.55	777508
2009-04-21	30.87	33.31	30.08	33.25	1150625
2009-04-22	32.34	33.26	30.85	31.11	906190
2009-04-23	31.69	31.69	29.88	30.98	881450
2009-04-24	31.10	32.58	29.67	32.23	1147688
2009-04-27	31.87	33.01	30.98	31.29	834325
2009-04-28	28.94	30.22	27.50	28.22	3296104
2009-04-29	28.79	28.95	27.71	28.94	1575155
2009-04-30	29.50	29.57	27.13	27.30	1116665
2009-05-01	27.18	27.90	27.17	27.74	813106
2009-05-04	28.09	31.19	27.99	31.12	1450804
2009-05-05	30.71	31.90	30.25	31.75	1081058
2009-05-06	31.96	32.24	30.09	31.71	1026393
2009-05-07	32.15	32.48	30.35	30.52	976819
2009-05-08	31.54	33.01	29.86	32.88	1214798
2009-05-11	30.03	32.56	29.60	29.68	820762
2009-05-12	30.17	30.30	28.73	29.46	761024
2009-05-13	28.68	28.88	27.35	27.42	765396
2009-05-14	27.74	28.71	27.74	27.97	979931
2009-05-15	27.79	27.79	26.88	26.99	1017218
2009-05-18	27.45	30.35	27.04	29.97	1152705
2009-05-19	30.06	30.06	28.59	28.70	835626
2009-05-20	29.36	29.55	27.64	27.92	1156979
2009-05-21	27.52	27.77	26.54	27.01	670646
2009-05-22	27.30	27.66	26.84	27.03	380436
2009-05-26	26.79	28.00	26.66	27.99	564330
2009-05-27	27.57	27.82	25.84	25.97	1242294
2009-05-28	26.27	27.83	26.10	27.80	1255921
2009-05-29	27.89	28.28	27.31	28.28	659986
2009-06-01	28.80	28.80	27.70	27.87	942063
2009-06-02	27.72	28.20	27.51	28.00	570259
2009-06-03	27.15	27.60	26.50	27.45	2714635
2009-06-04	27.78	29.11	26.94	28.87	1007724
2009-06-05	29.13	29.71	28.68	29.55	769647
2009-06-08	29.28	29.51	28.62	28.89	456410
2009-06-09	29.00	29.81	28.73	29.14	717237
2009-06-10	29.34	29.46	28.12	28.93	754498
2009-06-11	29.03	29.26	27.99	28.59	809170
2009-06-12	28.63	28.63	27.15	27.88	1192682
2009-06-15	27.50	28.15	27.40	28.00	559219
2009-06-16	28.25	28.62	27.17	27.21	566580
2009-06-17	27.25	27.50	26.06	26.20	914395
2009-06-18	26.38	27.16	26.01	26.99	859532
2009-06-19	27.07	27.90	26.88	27.83	733554
2009-06-22	27.21	27.65	25.99	26.01	874385
2009-06-23	26.12	26.15	25.20	25.93	1142008
2009-06-24	26.15	27.07	25.97	26.77	533179
2009-06-25	26.66	27.19	25.38	27.18	1482660
2009-06-26	27.00	27.43	26.76	26.96	876498
2009-06-29	27.17	27.26	26.36	26.41	684408
2009-06-30	26.48	27.09	26.12	26.92	564464
2009-07-01	26.98	27.77	26.93	27.50	932559
2009-07-02	27.36	27.46	26.19	26.44	456380
2009-07-06	26.30	26.61	25.79	26.48	731282
2009-07-07	26.40	26.86	26.09	26.11	587478
2009-07-08	26.25	26.75	25.89	26.59	764078
2009-07-09	26.95	27.31	26.73	26.94	291233
2009-07-10	26.56	27.32	26.43	27.08	346124
2009-07-13	27.19	28.84	26.67	28.82	539497
2009-07-14	28.58	29.22	28.41	28.91	416299
2009-07-15	29.21	29.80	28.29	29.61	983216
2009-07-16	29.25	29.31	28.80	29.18	625676
2009-07-17	29.00	29.92	29.00	29.43	402467
2009-07-20	29.42	29.80	29.42	29.65	341083
2009-07-21	29.65	30.45	29.45	30.38	537472
2009-07-22	30.20	31.15	30.06	31.08	550929
2009-07-23	31.09	31.85	30.51	31.73	767425
2009-07-24	31.40	32.08	30.50	32.07	629734
2009-07-27	31.90	32.39	31.78	32.11	649828
2009-07-28	31.70	32.10	30.52	30.56	764147
2009-07-29	32.50	35.45	32.37	34.50	3002467
2009-07-30	34.91	37.40	33.75	36.95	1933007
2009-07-31	36.74	37.19	35.74	36.99	1197884
2009-08-03	37.50	38.40	36.79	37.25	1133571
2009-08-04	37.00	37.97	36.56	37.34	619289
2009-08-05	37.23	38.00	36.92	37.39	746625
2009-08-06	37.57	37.68	36.83	37.00	547392
2009-08-07	37.41	38.60	36.98	38.53	509344
2009-08-10	38.43	38.60	37.80	38.42	412722
2009-08-11	38.07	38.41	37.42	37.90	358143
2009-08-12	37.78	38.16	37.53	37.74	383191
2009-08-13	38.04	38.11	35.99	38.11	518550
2009-08-14	37.83	37.93	37.20	37.89	254350
2009-08-17	36.94	37.10	35.48	36.51	727444
2009-08-18	36.62	38.23	36.32	37.98	684728
2009-08-19	37.16	38.85	36.39	38.72	601582
2009-08-20	37.29	39.22	37.29	39.20	778239
2009-08-21	39.59	39.89	38.97	39.18	832796
2009-08-24	39.31	39.82	37.26	37.68	787970
2009-08-25	37.54	37.75	36.02	37.65	1021173
2009-08-26	37.64	38.86	37.38	38.74	1562687
2009-08-27	39.05	39.97	38.25	39.19	887594
2009-08-28	39.64	39.79	38.25	38.86	542348
2009-08-31	38.26	39.14	38.25	38.87	801800
2009-09-01	38.72	39.34	37.26	37.31	1149256
2009-09-02	37.10	38.10	36.68	37.88	1380794
2009-09-03	38.21	39.00	37.78	38.79	1233213
2009-09-04	39.11	39.28	38.00	38.10	992638
2009-09-08	38.60	39.13	38.24	39.00	651635
2009-09-09	37.70	37.74	36.78	37.27	3124222
2009-09-10	37.97	39.00	37.57	38.92	1490305
2009-09-11	39.36	39.70	38.50	39.35	950531
2009-09-14	38.90	39.18	38.56	38.85	372214
2009-09-15	38.93	38.93	37.13	38.01	865713
2009-09-16	38.02	38.12	37.19	38.11	1165491
2009-09-17	38.05	39.23	37.64	37.70	722784
2009-09-18	37.80	38.12	36.80	36.96	1433940
2009-09-21	36.80	38.08	33.83	37.50	808405
2009-09-22	37.66	38.89	37.66	38.54	877264
2009-09-23	38.95	39.46	38.33	38.38	1048567
2009-09-24	38.53	39.04	37.89	38.11	1311192
2009-09-25	37.73	38.31	37.44	37.97	1084430
2009-09-28	38.09	39.95	37.87	39.95	1265791
2009-09-29	40.75	42.70	40.28	42.16	2265594
2009-09-30	42.54	42.54	40.66	41.31	1293175
2009-10-01	41.25	41.73	40.43	40.50	1102099
2009-10-02	39.97	40.84	39.36	39.76	1342493
2009-10-05	39.85	41.08	39.53	40.68	840555
2009-10-06	41.27	42.98	41.09	42.52	924352
2009-10-07	42.49	43.89	42.36	43.55	1165385
2009-10-08	43.99	44.62	41.58	42.28	1229772
2009-10-09	42.47	42.50	41.58	41.90	601613
2009-10-12	42.10	42.42	40.80	41.40	1081422
2009-10-13	41.00	41.51	40.89	41.00	625555
2009-10-14	41.73	43.27	41.67	91.57	738342
2009-10-15	41.44	43.48	40.63	42.79	4727020
2009-10-16	42.48	42.58	41.81	41.95	649933
2009-10-19	42.26	42.28	40.84	41.23	934207
2009-10-20	41.20	41.97	40.78	41.60	907871
2009-10-21	41.58	42.12	40.58	40.68	576738
2009-10-22	40.49	40.78	39.73	40.59	1023721
2009-10-23	40.98	41.31	40.18	40.37	513353
2009-10-26	40.38	40.93	39.72	39.82	787328
2009-10-27	40.00	40.05	38.22	38.70	1761313
2009-10-28	39.44	39.97	36.68	37.15	1307357
2009-10-29	37.60	38.47	36.53	37.84	1046217
2009-10-30	37.47	38.25	37.25	37.75	789864
2009-11-02	37.82	38.14	37.10	38.09	687289
2009-11-03	37.52	38.28	37.28	37.66	800111
2009-11-04	37.86	38.18	36.75	36.94	699059
2009-11-05	37.35	38.04	37.08	38.04	438634
2009-11-06	37.77	38.22	37.41	37.95	511114
2009-11-09	38.51	39.32	38.33	39.30	616673
2009-11-10	39.35	40.30	39.05	40.13	471759
2009-11-11	40.80	41.90	40.27	40.39	629289
2009-11-12	40.51	40.72	40.20	40.37	603614
2009-11-13	40.51	40.51	39.35	39.54	472053
2009-11-16	39.82	40.07	39.61	39.65	549887
2009-11-17	39.64	40.67	39.29	40.67	1170105
2009-11-18	40.86	41.13	40.34	40.52	315966
2009-11-19	40.33	40.47	38.95	39.09	402086
2009-11-20	39.46	39.92	38.67	38.81	396359
2009-11-23	39.45	39.78	38.88	39.60	388332
2009-11-24	39.50	39.58	38.80	39.31	1007707
2009-11-25	39.13	39.37	38.81	38.85	247655
2009-11-27	37.78	38.31	37.50	38.12	263587
2009-11-30	38.16	38.80	37.23	38.76	458112
2009-12-01	39.10	39.10	37.84	38.43	513613
2009-12-02	38.69	39.50	38.40	38.64	320189
2009-12-03	38.54	39.13	38.51	38.61	544754
2009-12-04	37.28	38.56	36.33	38.50	1617721
2009-12-07	38.45	38.54	37.69	38.07	532389
2009-12-08	37.56	38.02	37.49	37.84	754239
2009-12-09	37.74	37.74	37.25	37.61	253525
2009-12-10	37.81	38.24	37.53	37.65	774043
2009-12-11	37.90	38.08	37.32	37.43	566835
2009-12-14	37.74	37.74	36.92	36.94	529491
2009-12-15	36.85	36.97	35.99	36.35	737758
2009-12-16	36.40	37.76	36.02	37.76	876340
2009-12-17	37.39	38.10	37.25	37.58	603070
2009-12-18	37.73	37.87	36.57	36.57	941914
2009-12-21	36.98	37.16	36.32	37.00	882766
2009-12-22	36.74	37.82	36.50	37.46	725865
2009-12-23	37.47	37.60	36.83	37.05	293480
2009-12-24	37.01	37.29	36.83	37.14	153579
2009-12-28	36.90	37.07	34.66	35.40	1471689
2009-12-29	35.54	36.25	35.32	36.00	1888114
2009-12-30	35.92	37.00	35.84	36.91	797909
2009-12-31	36.66	38.10	36.58	37.97	832768
2010-01-04	38.39	40.21	38.23	40.06	1231565
2010-01-05	40.07	41.05	39.46	41.02	964892
2010-01-06	40.69	41.10	39.90	40.74	864432
2010-01-07	40.52	41.14	40.27	40.66	608678
2010-01-08	40.65	41.04	40.06	40.80	754106
2010-01-11	41.08	41.19	40.23	40.44	367114
2010-01-12	40.00	40.00	38.67	38.96	813540
2010-01-13	38.99	39.68	38.90	39.60	320255
2010-01-14	39.38	40.05	39.06	39.92	572953
2010-01-15	39.92	40.08	39.47	39.83	361405
2010-01-19	39.67	41.24	39.51	41.00	780939
2010-01-20	40.76	41.15	40.15	40.22	632653
2010-01-21	40.32	41.17	39.94	40.99	834948
2010-01-22	40.77	40.77	39.26	39.40	1277666
2010-01-25	39.90	39.95	38.90	39.02	607398
2010-01-26	38.83	38.97	37.46	37.50	457317
2010-01-27	37.51	39.26	37.16	39.18	611596
2010-01-28	39.46	39.85	39.34	39.45	877021
2010-01-29	39.50	39.60	38.34	38.54	578804
2010-02-01	38.04	38.89	37.91	38.69	293162
2010-02-02	39.14	41.25	38.78	41.00	2003773
2010-02-03	39.49	40.30	38.67	39.89	1605417
2010-02-04	39.76	39.76	36.98	37.18	2174420
2010-02-05	37.06	37.30	35.89	37.24	1181867
2010-02-08	37.01	38.57	36.75	36.82	769801
2010-02-09	37.23	37.61	36.21	36.35	975718
2010-02-10	36.25	36.30	35.25	36.10	724081
2010-02-11	36.14	36.78	35.64	36.28	740674
2010-02-12	35.75	36.12	35.45	35.92	867053
2010-02-16	36.14	36.79	35.93	36.57	539219
2010-02-17	36.52	37.20	35.97	36.20	890023
2010-02-18	36.17	36.27	35.68	36.20	638365
2010-02-19	35.72	36.52	35.60	36.09	1146488
2010-02-22	36.14	36.30	35.56	35.83	863076
2010-02-23	35.79	35.79	34.72	34.77	1196946
2010-02-24	35.01	35.13	33.77	34.24	1523253
2010-02-25	33.75	35.10	33.31	35.08	1855627
2010-02-26	35.25	36.07	34.81	35.93	1003912
2010-03-01	35.92	36.59	35.90	36.09	1424889
2010-03-02	36.43	37.77	36.05	37.56	1757825
2010-03-03	37.73	38.69	37.55	38.22	1887114
2010-03-04	38.19	38.47	38.00	38.27	680752
2010-03-05	38.38	38.59	38.11	38.46	479534
2010-03-08	38.51	38.95	38.20	38.81	430021
2010-03-09	38.92	39.00	38.52	38.70	622697
2010-03-10	38.26	38.26	36.90	36.95	1062795
2010-03-11	36.85	38.09	36.85	37.95	983747
2010-03-12	38.08	38.17	37.07	37.22	557696
2010-03-15	37.20	37.39	36.68	37.14	538871
2010-03-16	37.14	37.65	36.97	37.59	287895
2010-03-17	36.80	37.58	36.80	37.15	3968993
2010-03-18	37.15	37.57	36.94	37.08	1042585
2010-03-19	36.96	37.29	36.85	36.92	670968
2010-03-22	36.53	37.05	36.50	36.62	728537
2010-03-23	36.74	36.77	35.92	36.19	1426592
2010-03-24	36.13	36.56	36.05	36.47	609115
2010-03-25	36.50	36.83	36.17	36.26	1179218
2010-03-26	36.16	36.65	35.44	35.67	961837
2010-03-29	35.93	36.41	35.55	36.38	910495
2010-03-30	36.46	36.46	35.32	35.82	974735
2010-03-31	35.77	36.29	34.92	35.70	3102256
2010-04-01	35.77	36.24	35.34	36.15	1021113
2010-04-05	36.24	36.54	36.01	36.53	1046612
2010-04-06	36.19	36.96	36.19	36.75	822700
2010-04-07	36.72	37.03	36.20	36.40	604555
2010-04-08	35.76	37.19	35.76	36.90	492237
2010-04-09	37.08	38.25	36.86	38.13	1128739
2010-04-12	38.17	38.93	38.17	38.78	916880
2010-04-13	38.80	38.91	38.04	38.35	459778
2010-04-14	38.66	39.04	38.19	38.76	484042
2010-04-15	38.41	39.25	38.41	39.13	396192
2010-04-16	38.80	39.20	37.91	38.35	617808
2010-04-19	38.10	38.34	37.64	38.25	323498
2010-04-20	38.60	38.87	38.53	38.75	459350
2010-04-21	38.77	39.13	38.57	38.88	442188
2010-04-22	38.50	38.64	37.88	38.33	529198
2010-04-23	38.21	38.85	38.17	38.62	762981
2010-04-26	38.48	39.02	38.10	38.21	788987
2010-04-27	39.00	40.00	38.48	38.78	1140146
2010-04-28	39.19	39.78	39.00	39.23	675901
2010-04-29	39.40	39.79	38.63	39.23	887011
2010-04-30	39.44	39.95	38.41	38.66	1018973
2010-05-03	38.98	39.87	38.29	39.65	1097528
2010-05-04	39.48	39.48	37.97	38.48	1537388
2010-05-05	37.56	38.52	36.40	37.41	1714475
2010-05-06	37.15	37.64	34.63	37.01	2143630
2010-05-07	36.98	36.98	34.40	34.58	2251140
2010-05-10	36.52	36.79	35.72	36.35	1076222
2010-05-11	36.07	36.41	35.52	35.71	607398
2010-05-12	36.10	36.42	35.82	36.13	596997
2010-05-13	36.26	36.87	35.87	36.12	552267
2010-05-14	35.77	35.95	34.83	35.00	728412
2010-05-17	35.07	35.50	34.11	35.00	704074
2010-05-18	35.09	35.49	34.27	34.52	856920
2010-05-19	34.36	34.45	32.94	33.63	1393036
2010-05-20	33.04	33.13	31.88	31.89	958058
2010-05-21	31.68	32.73	31.04	32.27	1239755
2010-05-24	32.17	32.73	31.35	31.40	890776
2010-05-25	30.63	32.55	30.38	32.51	2123898
2010-05-26	32.61	33.20	31.91	32.01	1158903
2010-05-27	32.74	33.00	32.42	32.96	617757
2010-05-28	32.86	32.90	31.54	31.54	803699
2010-06-01	31.49	32.08	30.61	30.64	582794
2010-06-02	31.07	31.58	30.65	31.51	562510
2010-06-03	30.98	32.23	30.91	31.96	1023537
2010-06-04	31.41	31.88	31.26	31.56	800589
2010-06-07	31.70	31.70	31.41	31.53	1363376
2010-06-08	31.60	31.73	30.65	31.28	1377768
2010-06-09	31.42	31.52	30.45	30.54	759129
2010-06-10	30.97	32.06	30.80	32.02	825504
2010-06-11	31.55	32.09	31.37	32.03	619789
2010-06-14	32.13	32.13	29.96	30.90	1598908
2010-06-15	31.07	31.80	30.61	31.76	1106473
2010-06-16	31.40	32.05	31.30	31.97	695828
2010-06-17	32.25	32.25	31.26	31.63	809820
2010-06-18	31.52	31.88	31.42	31.73	988722
2010-06-21	31.76	31.76	30.60	30.73	988973
2010-06-22	30.63	31.09	30.47	30.66	669456
2010-06-23	30.52	30.54	28.67	29.33	1764212
2010-06-24	29.03	29.04	28.05	28.32	1046998
2010-06-25	28.23	28.67	27.59	27.96	1758881
2010-06-28	28.02	29.02	27.84	28.95	908120
2010-06-29	28.45	28.46	27.21	27.48	1366897
2010-06-30	27.55	27.55	26.30	26.71	1651476
2010-07-01	26.55	26.56	25.70	26.43	2116437
2010-07-02	26.49	26.83	26.15	26.50	657857
2010-07-06	27.20	27.26	26.60	26.86	1016409
2010-07-07	27.05	27.79	26.75	27.74	827342
2010-07-08	28.10	28.67	27.87	28.33	979108
2010-07-09	28.21	29.39	28.06	29.33	670343
2010-07-12	29.31	29.31	28.30	28.54	656009
2010-07-13	28.81	29.59	28.81	29.50	426619
2010-07-14	29.59	29.60	29.05	29.36	298537
2010-07-15	29.30	29.32	28.59	29.07	341473
2010-07-16	28.82	28.90	28.23	28.45	572101
2010-07-19	28.73	28.95	28.36	28.77	311674
2010-07-20	28.11	28.33	27.53	28.25	632395
2010-07-21	28.36	28.99	27.92	28.50	663932
2010-07-22	28.91	29.59	28.65	29.47	587793
2010-07-23	29.62	29.62	29.13	29.54	281096
2010-07-26	29.40	30.43	29.40	30.33	251242
2010-07-27	30.35	31.68	30.03	30.19	1002913
2010-07-28	30.19	31.05	29.70	29.83	688031
2010-07-29	29.88	30.22	29.52	30.07	589141
2010-07-30	29.83	29.92	29.39	29.67	557976
2010-08-02	30.00	30.60	29.82	30.52	585947
2010-08-03	30.36	31.68	30.32	31.54	894873
2010-08-04	31.68	32.98	31.45	32.71	3026523
2010-08-05	32.60	32.86	31.66	32.19	1430005
2010-08-06	31.68	32.58	31.55	32.50	641242
2010-08-09	32.56	32.71	32.30	32.67	393308
2010-08-10	32.38	32.53	31.96	32.32	291457
2010-08-11	31.84	31.84	30.92	31.02	502619
2010-08-12	30.46	31.37	30.35	31.20	892248
2010-08-13	31.23	31.89	31.05	31.72	358666
2010-08-16	31.62	31.77	30.67	31.05	874318
2010-08-17	31.24	32.01	31.24	31.98	809132
2010-08-18	31.91	32.00	31.71	31.80	340603
2010-08-19	31.73	31.80	30.95	31.56	816255
2010-08-20	31.37	32.99	31.37	32.72	1033704
2010-08-23	33.00	34.07	32.79	33.35	1576020
2010-08-24	32.95	33.47	32.00	32.41	1534922
2010-08-25	32.41	33.62	32.26	33.42	1586869
2010-08-26	34.07	34.07	32.10	32.17	912795
2010-08-27	32.40	32.47	31.85	32.22	816368
2010-08-30	32.04	32.13	30.90	30.97	868684
2010-08-31	30.71	31.66	30.66	31.26	898012
2010-09-01	32.06	32.85	31.85	32.70	1011912
2010-09-02	32.69	32.69	31.81	32.07	818052
2010-09-03	32.58	33.37	32.22	33.34	915161
2010-09-07	33.03	33.03	31.95	32.04	529492
2010-09-08	33.62	33.62	32.16	33.15	1232077
2010-09-09	33.51	33.51	32.07	32.42	945995
2010-09-10	32.52	33.13	32.45	32.70	769539
2010-09-13	33.27	34.75	33.23	34.22	1537682
2010-09-14	34.04	34.64	33.93	34.36	718363
2010-09-15	34.29	34.46	33.84	34.32	478083
2010-09-16	34.25	34.59	33.88	34.38	496983
2010-09-17	34.73	35.95	34.55	35.88	1110228
2010-09-20	35.80	36.95	35.23	36.17	1047894
2010-09-21	36.25	36.59	35.54	35.71	910345
2010-09-22	35.57	35.78	34.79	34.92	635998
2010-09-23	34.77	35.22	34.16	34.60	660807
2010-09-24	35.57	35.60	34.80	35.48	699334
2010-09-27	35.33	35.48	34.83	35.07	411942
2010-09-28	35.23	35.55	34.89	35.47	410963
2010-09-29	35.36	35.55	35.26	35.48	623710
2010-09-30	35.48	35.80	34.50	35.08	1872212
2010-10-01	35.65	36.00	34.79	35.16	542023
2010-10-04	34.90	35.12	34.82	35.11	645590
2010-10-05	35.40	36.67	35.21	36.35	701579
2010-10-06	36.38	36.39	35.40	35.95	446915
2010-10-07	36.20	36.25	35.58	35.69	259008
2010-10-08	35.82	35.95	35.46	35.84	547654
2010-10-11	35.90	36.04	35.66	35.70	419147
2010-10-12	35.35	35.85	34.38	35.84	628218
2010-10-13	36.06	36.14	35.65	35.89	878568
2010-10-14	35.68	35.77	34.81	34.98	1133598
2010-10-15	35.20	35.31	34.49	34.69	1099475
2010-10-18	34.75	35.36	34.50	35.19	824091
2010-10-19	34.62	35.69	34.47	35.03	725808
2010-10-20	35.13	35.52	35.05	35.28	704559
2010-10-21	35.42	35.79	35.20	35.51	592249
2010-10-22	35.81	35.81	35.17	35.50	439332
2010-10-25	35.85	36.36	35.73	35.94	1028693
2010-10-26	35.73	36.25	35.60	36.24	542005
2010-10-27	36.45	37.04	35.37	36.83	1638906
2010-10-28	37.00	37.97	36.28	37.52	1265983
2010-10-29	37.49	37.73	36.72	36.90	1029507
2010-11-01	36.84	37.38	36.22	36.37	659458
2010-11-02	35.79	36.48	35.73	36.16	3012379
2010-11-03	36.18	36.45	35.95	36.25	1177317
2010-11-04	36.63	37.25	36.51	36.72	1561357
2010-11-05	36.95	37.99	36.82	37.91	851927
2010-11-08	37.80	38.56	37.67	38.38	1239681
2010-11-09	38.23	38.57	37.53	37.56	382058
2010-11-10	37.46	38.28	37.43	38.28	444092
2010-11-11	37.90	38.26	37.50	37.56	361104
2010-11-12	37.29	37.37	36.78	36.92	451734
2010-11-15	37.04	37.29	36.95	37.26	297697
2010-11-16	36.90	37.23	36.27	36.35	340516
2010-11-17	36.34	36.56	36.11	36.32	247097
2010-11-18	36.77	37.04	36.64	36.91	347795
2010-11-19	36.70	37.12	36.29	37.03	264609
2010-11-22	36.75	37.04	36.47	36.68	282424
2010-11-23	36.38	36.44	35.75	35.75	282193
2010-11-24	35.97	36.33	35.81	36.33	168896
2010-11-26	35.91	36.37	35.91	35.95	57357
2010-11-29	35.87	36.68	35.60	36.60	233146
2010-11-30	36.23	36.54	35.79	35.81	459026
2010-12-01	36.22	36.83	36.22	36.65	631161
2010-12-02	36.94	37.75	36.55	37.56	476238
2010-12-03	37.25	37.96	37.14	37.91	173074
2010-12-06	37.84	38.25	37.69	38.18	258956
2010-12-07	38.49	38.50	37.65	37.80	320538
2010-12-08	37.79	38.10	37.71	38.03	330313
2010-12-09	38.17	38.49	37.93	38.32	462942
2010-12-10	38.39	38.95	38.31	38.57	683050
2010-12-13	38.75	39.52	38.70	39.26	604123
2010-12-14	39.27	39.45	38.83	39.10	824151
2010-12-15	39.03	39.32	38.70	38.76	399499
2010-12-16	39.03	39.58	38.71	39.26	908783
2010-12-17	38.19	39.32	37.55	39.09	1627114
2010-12-20	39.02	39.02	38.05	38.73	566841
2010-12-21	38.82	39.38	38.82	39.14	294652
2010-12-22	39.30	39.51	39.06	39.25	523506
2010-12-23	39.20	39.21	38.67	38.75	339942
2010-12-27	38.71	39.54	38.46	39.49	264430
2010-12-28	39.60	39.65	39.08	39.44	211650
2010-12-29	39.48	39.63	39.14	39.46	326833
2010-12-30	39.47	39.76	38.88	39.46	311828
2010-12-31	39.50	39.78	39.24	39.49	382563
2011-01-03	39.87	39.96	39.51	39.67	669990
2011-01-04	39.77	39.81	39.11	39.42	575849
2011-01-05	39.11	40.93	39.09	40.77	827780
2011-01-06	40.77	41.70	40.42	41.56	879067
2011-01-07	41.51	41.93	40.73	41.04	661709
2011-01-10	40.78	41.76	40.57	41.56	471955
2011-01-11	41.81	41.81	40.64	40.97	586801
2011-01-12	41.34	42.08	41.10	42.08	298311
2011-01-13	41.94	42.80	41.87	42.27	609408
2011-01-14	42.14	42.68	42.06	42.68	619318
2011-01-18	42.71	43.29	42.65	43.16	371018
2011-01-19	42.87	43.20	41.61	41.72	801855
2011-01-20	41.52	42.57	41.34	42.49	643742
2011-01-21	42.86	43.64	42.41	43.60	536877
2011-01-24	43.48	43.54	42.36	43.03	351358
2011-01-25	42.96	43.00	41.95	42.48	282121
2011-01-26	42.50	42.62	42.09	42.45	295929
2011-01-27	42.30	42.59	41.40	41.70	649562
2011-01-28	41.74	42.07	41.00	41.11	618654
2011-01-31	41.02	42.02	41.01	41.72	375808
2011-02-01	42.04	42.80	41.94	42.76	500711
2011-02-02	44.70	45.00	43.71	44.25	2007818
2011-02-03	44.50	45.40	44.29	45.35	924719
2011-02-04	45.00	45.45	44.55	45.00	1127533
2011-02-07	44.66	45.42	44.49	45.10	1234869
2011-02-08	45.15	45.15	44.40	44.60	357234
2011-02-09	44.38	45.26	44.21	45.26	963574
2011-02-10	44.99	45.25	44.79	45.00	382036
2011-02-11	44.75	45.10	44.38	44.52	402278
2011-02-14	44.44	44.80	44.13	44.80	560934
2011-02-15	44.43	45.56	44.39	45.55	988366
2011-02-16	45.56	46.54	45.55	45.95	762763
2011-02-17	45.75	45.76	45.52	45.68	407177
2011-02-18	45.67	45.75	45.14	45.46	291430
2011-02-22	45.13	45.13	43.28	43.80	598695
2011-02-23	43.71	43.95	42.26	42.94	570375
2011-02-24	42.79	43.25	42.28	42.72	479997
2011-02-25	43.20	43.96	42.94	43.56	323738
2011-02-28	43.58	44.07	43.12	44.00	345144
2011-03-01	43.97	44.18	42.87	43.89	860643
2011-03-02	43.65	43.80	42.53	43.62	693523
2011-03-03	44.04	45.00	43.48	45.00	553070
2011-03-04	44.75	45.00	43.92	44.12	348632
2011-03-07	44.20	44.26	43.07	43.16	291137
2011-03-08	43.58	44.00	43.31	43.67	303552
2011-03-09	43.38	43.50	42.49	43.36	572286
2011-03-10	42.89	43.22	42.43	42.53	434352
2011-03-11	42.37	43.07	42.30	43.00	526726
2011-03-14	42.56	42.80	42.06	42.25	727441
2011-03-15	41.38	41.96	40.76	41.42	1309254
2011-03-16	41.29	41.46	39.37	39.52	899221
2011-03-17	40.00	40.43	39.31	39.71	638117
2011-03-18	40.33	41.43	40.32	40.78	777508
2011-03-21	41.53	41.76	41.16	41.75	450263
2011-03-22	42.00	42.28	41.65	42.10	1042304
2011-03-23	41.92	42.57	41.42	42.46	470124
2011-03-24	42.71	42.75	42.08	42.40	385250
2011-03-25	42.47	43.73	42.26	43.61	577716
2011-03-28	43.65	43.92	43.06	43.15	595604
2011-03-29	43.15	43.48	42.08	42.34	762634
2011-03-30	42.61	42.80	41.95	41.95	610270
2011-03-31	41.80	41.84	40.50	41.58	3485818
2011-04-01	41.87	42.20	41.63	42.03	643346
2011-04-04	42.03	42.09	41.47	41.83	887477
2011-04-05	41.80	42.61	41.54	42.52	938782
2011-04-06	42.84	43.34	42.41	43.25	664372
2011-04-07	43.09	43.39	42.49	43.34	539861
2011-04-08	43.50	43.54	42.79	42.81	427224
2011-04-11	42.89	42.97	42.03	42.25	605968
2011-04-12	42.00	42.24	41.73	41.78	661938
2011-04-13	41.96	42.32	41.93	42.01	1062907
2011-04-14	41.76	42.00	41.52	41.80	484155
2011-04-15	41.95	42.43	41.35	41.47	1504930
2011-04-18	40.98	41.12	40.50	40.67	547079
2011-04-19	40.76	41.00	39.80	40.20	594607
2011-04-20	40.88	41.79	40.26	41.78	602915
2011-04-21	42.10	42.24	41.46	41.58	420846
2011-04-25	41.67	42.05	40.95	41.32	505603
2011-04-26	41.58	41.63	40.90	41.11	418029
2011-04-27	40.99	41.48	40.23	41.03	745175
2011-04-28	40.74	41.15	40.29	40.86	409914
2011-04-29	40.92	41.05	40.75	41.00	1264709
2011-05-02	41.45	41.78	41.17	41.72	775700
2011-05-03	41.50	42.00	41.23	41.75	1029027
2011-05-04	41.48	41.63	40.52	40.83	636612
2011-05-05	40.57	40.61	39.72	39.81	646998
2011-05-06	40.30	40.50	39.83	39.96	650209
2011-05-09	39.93	39.98	39.17	39.21	619124
2011-05-10	39.30	40.41	39.16	39.93	2945444
2011-05-11	39.77	39.93	39.41	39.52	432027
2011-05-12	39.50	39.93	39.39	39.76	665127
2011-05-13	39.75	39.95	39.59	39.65	499142
2011-05-16	39.56	40.16	39.51	39.54	827899
2011-05-17	39.39	39.53	38.21	38.29	907286
2011-05-18	38.35	39.00	38.08	38.40	1415370
2011-05-19	38.55	38.76	38.35	38.50	929970
2011-05-20	38.39	38.94	38.15	38.42	873075
2011-05-23	37.97	38.11	37.16	37.19	488551
2011-05-24	37.21	37.60	37.04	37.57	577178
2011-05-25	37.42	38.65	37.42	38.43	911147
2011-05-26	38.25	38.33	37.85	38.21	573175
2011-05-27	38.26	39.11	38.09	39.07	425550
2011-05-31	39.50	39.62	38.77	38.95	313352
2011-06-01	38.81	38.82	37.23	37.23	556869
2011-06-02	37.39	37.71	37.14	37.31	828830
2011-06-03	36.84	37.03	36.47	36.50	735136
2011-06-06	36.43	36.57	35.93	36.00	530242
2011-06-07	36.24	36.41	35.58	36.02	1121749
2011-06-08	35.79	36.02	35.35	35.42	850625
2011-06-09	35.47	36.29	35.30	36.27	632727
2011-06-10	36.14	36.25	35.44	36.15	635697
2011-06-13	36.19	36.45	35.50	35.71	391084
2011-06-14	36.12	36.64	35.78	36.61	418794
2011-06-15	36.23	36.33	35.75	36.20	799255
2011-06-16	36.12	36.36	35.66	36.11	1042408
2011-06-17	36.52	37.02	36.32	36.91	907750
2011-06-20	36.88	37.58	36.81	37.21	505860
2011-06-21	37.37	38.11	37.22	38.06	726447
2011-06-22	38.04	38.08	37.31	37.44	884364
2011-06-23	36.71	37.19	36.45	37.11	889716
2011-06-24	37.22	37.27	35.40	35.73	1605511
2011-06-27	35.77	36.03	35.44	35.65	365778
2011-06-28	35.87	36.29	35.50	35.56	603843
2011-06-29	35.79	37.15	35.79	37.11	822828
2011-06-30	37.13	37.74	36.81	37.10	513932
2011-07-01	37.03	37.99	36.79	37.98	1067681
2011-07-05	37.88	37.88	36.97	37.29	493003
2011-07-06	37.07	37.07	36.20	36.45	1001430
2011-07-07	36.63	36.83	36.39	36.70	1130824
2011-07-08	36.12	36.53	35.80	36.50	395945
2011-07-11	36.03	36.17	34.86	34.95	775028
2011-07-12	34.78	34.90	33.67	33.67	2255728
2011-07-13	33.95	34.38	33.79	34.22	1253189
2011-07-14	34.23	34.42	33.89	34.03	737255
2011-07-15	34.21	34.26	33.50	33.76	495659
2011-07-18	33.76	33.82	33.13	33.42	870001
2011-07-19	33.42	34.05	33.42	33.93	575905
2011-07-20	34.06	35.58	34.01	35.46	1558541
2011-07-21	35.55	36.60	35.49	36.50	1107464
2011-07-22	36.54	36.88	36.22	36.60	859549
2011-07-25	36.20	36.43	35.99	36.17	429754
2011-07-26	36.44	36.44	35.92	36.12	406871
2011-07-27	35.71	35.95	34.47	34.70	743137
2011-07-28	35.25	35.89	34.46	34.52	1019424
2011-07-29	33.91	34.39	33.44	33.60	577155
2011-08-01	34.19	34.23	33.22	33.37	627107
2011-08-02	33.06	33.06	31.55	31.64	1197462
2011-08-03	31.58	32.38	31.14	32.32	1069892
2011-08-04	32.36	32.63	30.26	30.30	1703737
2011-08-05	30.66	30.89	29.17	29.47	2470758
2011-08-08	28.39	28.92	26.10	26.10	2359728
2011-08-09	26.63	29.37	26.12	29.37	2206765
2011-08-10	28.46	28.97	27.72	27.77	2151621
2011-08-11	28.17	28.82	27.60	28.25	3241853
2011-08-12	28.68	28.90	27.15	27.86	1929779
2011-08-15	28.18	29.09	28.18	28.96	1136179
2011-08-16	28.73	29.33	28.50	28.93	992467
2011-08-17	29.13	29.41	28.55	28.89	795154
2011-08-18	27.81	28.05	26.68	27.29	808679
2011-08-19	26.75	27.67	25.96	26.00	793934
2011-08-22	26.76	26.97	25.88	25.95	685945
2011-08-23	26.11	27.05	25.72	27.03	617201
2011-08-24	26.94	27.84	26.64	27.81	554621
2011-08-25	28.33	29.39	26.85	26.96	1069148
2011-08-26	26.57	27.75	26.55	27.73	425484
2011-08-29	28.48	29.36	28.20	29.34	735232
2011-08-30	29.12	29.59	28.80	29.17	425395
2011-08-31	29.47	29.99	29.08	29.17	592988
2011-09-01	29.20	29.20	28.30	28.37	929748
2011-09-02	27.59	27.71	27.05	27.16	549025
2011-09-06	26.24	26.57	25.75	26.45	535331
2011-09-07	27.06	27.46	26.97	27.16	911889
2011-09-08	26.80	26.94	25.80	25.80	926679
2011-09-09	25.01	25.10	23.92	24.48	2352769
2011-09-12	24.06	24.44	23.50	24.22	1443974
2011-09-13	24.24	24.72	24.02	24.13	793513
2011-09-14	24.34	25.67	24.18	25.43	809927
2011-09-15	25.52	26.18	25.51	26.17	683412
2011-09-16	26.21	26.39	25.74	26.00	905671
2011-09-19	25.40	25.54	25.01	25.39	916415
2011-09-20	25.48	25.74	24.68	24.74	737534
2011-09-21	24.82	25.17	23.90	23.92	896137
2011-09-22	23.39	23.57	22.43	22.94	2070943
2011-09-23	22.68	23.94	22.68	23.83	1368865
2011-09-26	24.11	24.28	22.35	23.38	1447343
2011-09-27	24.00	24.89	23.85	24.34	1444672
2011-09-28	24.48	24.48	22.40	22.61	1121428
2011-09-29	23.08	23.17	21.70	22.40	1205892
2011-09-30	21.90	21.97	20.90	21.10	1602086
2011-10-03	21.01	21.48	19.65	19.65	961906
2011-10-04	19.40	21.35	19.04	21.12	2206631
2011-10-05	21.03	22.58	20.50	22.19	1569139
2011-10-06	22.27	23.40	21.66	23.16	1480455
2011-10-07	23.26	23.55	22.12	22.47	1282316
2011-10-10	23.10	23.71	22.90	23.71	526963
2011-10-11	23.39	23.80	23.12	23.44	561971
2011-10-12	23.69	25.35	23.59	24.82	1340819
2011-10-13	24.51	24.53	23.88	24.36	887948
2011-10-14	24.82	25.14	24.10	24.34	775313
2011-10-17	24.06	24.22	23.32	23.34	638262
2011-10-18	23.54	24.37	23.22	24.26	1188049
2011-10-19	24.12	24.27	23.43	23.52	659461
2011-10-20	23.46	24.17	23.30	24.06	719459
2011-10-21	24.51	25.37	24.37	25.36	764679
2011-10-24	25.53	25.63	25.24	25.34	603294
2011-10-25	25.00	25.16	23.22	23.87	1112550
2011-10-26	24.25	25.01	23.09	24.78	1194255
2011-10-27	30.60	31.15	25.70	28.89	2310450
2011-10-28	28.50	28.50	27.77	28.22	640873
2011-10-31	27.76	27.93	27.22	27.34	983824
2011-11-01	26.55	26.70	25.74	25.81	1124219
2011-11-02	26.41	27.16	26.10	27.13	1142842
2011-11-03	27.36	28.58	26.30	28.10	954567
2011-11-04	27.70	28.00	26.90	27.77	614830
2011-11-07	27.64	28.18	27.00	27.24	950962
2011-11-08	27.02	27.56	26.91	27.26	1004413
2011-11-09	26.36	26.43	25.04	25.17	1458017
2011-11-10	25.67	25.99	25.31	25.46	1061850
2011-11-11	25.88	26.13	25.44	25.58	1034729
2011-11-14	25.46	25.57	24.91	25.16	1077248
2011-11-15	24.99	25.27	24.51	25.00	1234320
2011-11-16	24.61	25.00	24.30	24.34	966275
2011-11-17	24.37	24.65	23.87	23.94	442035
2011-11-18	24.07	24.44	23.70	24.42	515165
2011-11-21	23.86	23.99	23.42	23.81	584288
2011-11-22	23.73	24.00	23.30	23.36	360819
2011-11-23	23.09	23.09	22.63	22.79	676293
2011-11-25	22.58	23.14	22.23	22.56	284684
2011-11-28	23.44	24.00	23.34	23.82	533782
2011-11-29	23.74	24.17	23.50	24.15	611716
2011-11-30	25.09	25.89	24.66	25.82	756284
2011-12-01	25.67	25.99	25.21	25.35	454541
2011-12-02	25.79	26.02	25.16	25.27	413710
2011-12-05	25.89	26.09	24.91	25.22	888687
2011-12-06	25.17	25.23	24.61	24.91	772782
2011-12-07	24.83	25.40	24.50	25.31	822575
2011-12-08	24.95	24.98	23.93	24.06	532943
2011-12-09	24.22	24.58	23.97	24.05	491710
2011-12-12	23.58	23.75	22.60	22.96	942996
2011-12-13	23.20	23.48	22.62	22.80	699199
2011-12-14	22.47	22.64	21.64	21.72	821134
2011-12-15	22.21	22.92	22.04	22.92	929639
2011-12-16	23.19	23.54	23.09	23.37	1044674
2011-12-19	23.86	23.99	22.98	23.01	1009075
2011-12-20	23.58	23.87	23.39	23.74	995914
2011-12-21	23.62	24.55	23.51	24.52	808948
2011-12-22	24.50	25.92	24.49	25.81	1396132
2011-12-23	25.80	26.25	25.56	26.25	678300
2011-12-27	26.07	26.37	25.77	25.97	776602
2011-12-28	26.02	26.07	25.25	25.56	564462
2011-12-29	25.60	25.95	25.43	25.81	387425
2011-12-30	25.73	26.13	25.50	26.11	548894
2012-01-03	26.62	27.21	26.54	27.03	1640427
2012-01-04	26.89	27.10	26.72	26.86	585632
2012-01-05	26.67	26.98	26.52	26.85	1264946
2012-01-06	26.82	27.55	26.61	27.39	494648
2012-01-09	27.48	27.80	27.34	27.48	879470
2012-01-10	29.14	29.80	28.03	28.19	974154
2012-01-11	27.06	28.08	26.80	27.53	991572
2012-01-12	26.65	27.48	26.55	27.03	959597
2012-01-13	26.54	26.89	26.16	26.28	644986
2012-01-17	26.50	26.67	26.21	26.45	846040
2012-01-18	26.40	26.85	26.34	26.81	392572
2012-01-19	27.15	28.20	26.99	27.29	1000082
2012-01-20	27.34	27.96	27.23	27.83	546383
2012-01-23	27.75	28.12	27.69	27.84	641511
2012-01-24	27.51	27.86	27.18	27.74	527760
2012-01-25	27.53	27.90	27.39	27.73	664728
2012-01-26	28.00	28.31	27.71	28.25	813276
2012-01-27	28.06	28.53	27.95	28.24	714849
2012-01-30	27.86	28.12	27.64	28.09	839161
2012-01-31	28.42	29.06	28.00	28.72	919051
2012-02-01	29.06	29.80	28.96	29.73	947233
2012-02-02	29.71	29.84	28.63	28.77	993398
2012-02-03	29.21	29.26	28.68	28.89	1151438
2012-02-06	26.60	28.48	26.21	27.67	2164932
2012-02-07	27.39	27.74	26.64	26.97	1803926
2012-02-08	27.10	27.45	26.50	27.40	1270094
2012-02-09	27.40	27.68	27.18	27.57	603606
2012-02-10	27.12	27.45	27.03	27.39	594757
2012-02-13	27.79	27.84	27.05	27.34	708761
2012-02-14	27.23	27.48	27.10	27.32	862799
2012-02-15	27.48	27.95	27.36	27.89	1042200
2012-02-16	27.91	29.13	27.86	28.80	5602061
2012-02-17	29.02	29.98	28.87	29.91	1181776
2012-02-21	29.97	30.35	29.51	29.96	1497369
2012-02-22	29.77	30.13	29.58	30.00	1609089
2012-02-23	29.97	30.40	29.72	30.38	814382
2012-02-24	30.45	30.83	30.26	30.33	881898
2012-02-27	30.10	30.72	29.89	30.56	1091561
2012-02-28	30.57	30.95	30.47	30.86	866311
2012-02-29	30.90	30.91	30.40	30.46	958820
2012-03-01	30.54	30.97	30.49	30.74	916631
2012-03-02	30.67	30.67	30.25	30.42	1195606
2012-03-05	30.35	30.35	29.93	30.09	1290513
2012-03-06	29.55	29.72	29.04	29.51	1234827
2012-03-07	29.65	30.17	29.53	30.00	1286802
2012-03-08	30.35	30.82	30.11	30.50	834242
2012-03-09	30.50	30.78	30.22	30.57	769366
2012-03-12	30.42	30.57	30.00	30.28	758428
2012-03-13	30.59	31.08	30.31	30.84	1178067
2012-03-14	30.73	31.07	30.73	31.03	1348891
2012-03-15	30.39	30.46	29.15	30.14	2644234
2012-03-16	30.18	30.40	29.86	30.05	770138
2012-03-19	29.95	30.85	29.52	30.16	988856
2012-03-20	29.93	30.45	29.38	29.98	965906
2012-03-21	29.98	30.16	29.71	29.90	1535165
2012-03-22	29.57	29.79	29.01	29.27	685783
2012-03-23	29.24	29.65	29.13	29.55	630495
2012-03-26	29.84	30.00	29.38	29.48	619630
2012-03-27	29.50	29.85	29.24	29.24	839450
2012-03-28	29.24	29.52	28.75	29.06	762442
2012-03-29	28.66	28.95	28.20	28.34	1033642
2012-03-30	28.50	28.80	28.34	28.56	701485
2012-04-02	28.45	29.10	28.36	29.02	518118
2012-04-03	28.93	29.34	28.93	29.23	1204760
2012-04-04	28.84	29.05	28.11	28.15	770188
2012-04-05	28.05	28.07	27.47	27.62	625744
2012-04-09	27.37	27.42	26.76	26.94	983099
2012-04-10	26.80	27.04	26.40	26.49	822583
2012-04-11	26.83	26.92	26.38	26.48	665239
2012-04-12	26.50	27.51	26.50	27.51	780895
2012-04-13	27.45	27.56	26.81	26.81	628748
2012-04-16	27.00	27.12	26.24	26.39	1115242
2012-04-17	26.22	26.56	25.85	26.27	1959654
2012-04-18	26.10	26.22	25.75	25.87	693237
2012-04-19	26.04	26.13	25.77	25.79	473943
2012-04-20	25.98	26.08	25.60	25.71	723678
2012-04-23	25.30	25.82	25.01	25.64	961358
2012-04-24	25.66	25.76	25.42	25.51	452261
2012-04-25	26.03	26.55	25.65	26.46	1653024
2012-04-26	26.34	26.87	26.12	26.78	949931
2012-04-27	27.79	28.63	26.69	27.60	1593080
2012-04-30	27.67	27.67	26.91	27.51	1006251
2012-05-01	27.38	27.56	27.21	27.35	957208
2012-05-02	27.01	27.01	26.44	26.74	628480
2012-05-03	26.68	26.80	25.87	25.90	680946
2012-05-04	25.70	26.00	25.33	25.62	468398
2012-05-07	25.55	26.04	25.42	26.04	690653
2012-05-08	25.81	26.07	25.27	25.71	850603
2012-05-09	25.35	25.62	25.05	25.31	667922
2012-05-10	25.55	25.56	25.10	25.41	642891
2012-05-11	25.08	25.23	24.91	25.00	589594
2012-05-14	24.80	24.95	24.33	24.34	497275
2012-05-15	24.27	24.65	23.97	24.08	714921
2012-05-16	24.26	24.67	23.16	23.18	1255524
2012-05-17	23.20	23.39	22.97	23.24	590788
2012-05-18	23.24	23.47	22.83	22.91	1028158
2012-05-21	22.97	23.34	22.58	23.28	1306797
2012-05-22	23.30	23.55	23.10	23.30	1247016
2012-05-23	23.05	23.28	22.58	23.19	889746
2012-05-24	23.27	23.27	22.91	23.16	807300
2012-05-25	23.17	23.39	23.08	23.10	312278
2012-05-29	23.39	23.47	23.10	23.39	618677
2012-05-30	23.11	23.14	22.61	23.02	433272
2012-05-31	23.01	23.23	22.69	23.06	427570
2012-06-01	22.77	23.40	22.61	22.77	1404573
2012-06-04	22.77	22.85	22.25	22.33	591426
2012-06-05	22.24	22.90	22.21	22.79	402122
2012-06-06	22.92	23.88	22.85	23.82	766601
2012-06-07	24.15	24.16	23.24	23.32	581357
2012-06-08	23.20	23.33	22.80	23.26	428005
2012-06-11	23.24	23.59	22.81	22.81	830780
2012-06-12	22.92	22.99	22.44	22.96	718427
2012-06-13	22.85	23.18	22.60	22.84	519695
2012-06-14	22.89	23.06	22.77	22.94	600757
2012-06-15	22.96	23.09	22.69	23.09	380850
2012-06-18	22.92	24.63	22.85	24.25	1722785
2012-06-19	24.72	26.29	24.71	25.86	1896336
2012-06-20	25.60	26.02	25.29	25.77	807055
2012-06-21	25.96	26.11	25.04	25.23	580210
2012-06-22	25.39	25.88	24.91	25.16	749117
2012-06-25	24.68	24.74	24.22	24.54	839851
2012-06-26	24.57	25.09	24.48	24.93	1283834
2012-06-27	25.07	25.74	24.88	25.50	834124
2012-06-28	25.27	25.67	25.02	25.30	1217088
2012-06-29	25.90	26.00	25.44	25.99	960895
2012-07-02	26.29	26.86	26.07	26.83	1103900
2012-07-03	26.87	27.38	26.69	26.76	357134
2012-07-05	26.68	26.79	26.15	26.31	513740
2012-07-06	26.00	26.25	25.77	26.16	418350
2012-07-09	26.03	26.13	25.40	25.52	470532
2012-07-10	25.61	25.75	24.86	25.17	755244
2012-07-11	25.15	25.27	24.72	24.86	641654
2012-07-12	24.59	24.65	24.40	24.47	594236
2012-07-13	24.61	25.09	24.49	25.09	623521
2012-07-16	25.06	25.23	24.63	24.79	596162
2012-07-17	25.03	25.07	24.64	24.86	301424
2012-07-18	24.86	25.01	24.70	24.83	646186
2012-07-19	24.81	25.22	24.73	25.04	322990
2012-07-20	24.87	25.08	24.70	24.72	349136
2012-07-23	24.18	24.45	23.67	24.28	355563
2012-07-24	24.28	24.39	23.89	24.06	450518
2012-07-25	24.24	24.52	24.02	24.40	602076
2012-07-26	23.98	25.93	23.52	25.64	1259644
2012-07-27	25.82	26.83	25.19	26.64	1234655
2012-07-30	26.66	27.18	26.36	26.85	1020987
2012-07-31	26.74	26.91	26.54	26.85	614606
2012-08-01	26.82	27.02	26.56	26.90	857143
2012-08-02	26.46	26.81	26.26	26.70	758393
2012-08-03	27.00	27.09	26.88	27.00	1172880
2012-08-06	27.12	27.26	26.90	26.93	669366
2012-08-07	27.09	28.33	27.00	28.19	839926
2012-08-08	27.95	28.30	27.46	27.96	947582
2012-08-09	27.97	28.35	27.85	28.30	643121
2012-08-10	28.28	28.30	28.03	28.22	709271
2012-08-13	28.15	28.44	28.02	28.42	237027
2012-08-14	28.50	28.90	28.38	28.55	442072
2012-08-15	28.87	28.87	28.48	28.59	350765
2012-08-16	28.68	28.89	28.45	28.64	344029
2012-08-17	28.70	28.95	28.47	28.89	347745
2012-08-20	28.91	29.14	28.75	29.00	539207
2012-08-21	29.09	29.34	28.90	29.00	483521
2012-08-22	28.88	29.04	28.49	28.79	574247
2012-08-23	28.80	28.80	28.40	28.44	342295
2012-08-24	28.33	28.62	28.31	28.51	450379
2012-08-27	28.51	28.67	28.40	28.56	436586
2012-08-28	28.44	28.65	28.41	28.57	389302
2012-08-29	28.55	28.72	28.34	28.41	569293
2012-08-30	28.20	28.25	28.10	28.13	355531
2012-08-31	28.12	28.54	28.12	28.49	401038
2012-09-04	28.64	28.99	28.23	28.65	630399
2012-09-05	28.64	28.97	28.60	28.64	416713
2012-09-06	28.81	29.92	28.75	29.65	544267
2012-09-07	29.86	30.10	29.64	29.84	493122
2012-09-10	29.74	30.00	29.56	29.82	335586
2012-09-11	29.64	30.20	29.58	30.02	268571
2012-09-12	30.19	30.32	29.64	29.77	401719
2012-09-13	29.71	30.75	29.47	30.69	329478
2012-09-14	30.99	31.00	30.60	30.98	391614
2012-09-17	30.91	31.00	30.68	30.76	384450
2012-09-18	30.75	31.23	30.61	30.84	477454
2012-09-19	30.77	31.13	30.41	30.70	572755
2012-09-20	30.24	30.40	29.66	30.00	677913
2012-09-21	30.18	30.50	30.03	30.19	486607
2012-09-24	29.88	30.61	29.70	30.21	686409
2012-09-25	30.09	30.42	28.85	29.01	756477
2012-09-26	29.01	29.02	28.43	28.70	678952
2012-09-27	28.94	29.15	28.75	29.13	318730
2012-09-28	28.97	29.31	28.71	29.23	443432
2012-10-01	28.21	30.25	28.21	29.68	606972
2012-10-02	29.83	30.15	29.60	29.82	484364
2012-10-03	29.93	30.09	29.45	30.04	364533
2012-10-04	29.44	30.38	29.31	30.20	476559
2012-10-05	30.31	30.74	30.19	30.48	496047
2012-10-08	30.28	30.61	30.06	30.42	217533
2012-10-09	29.59	30.33	28.82	29.41	1146072
2012-10-10	29.44	29.58	28.86	28.89	622462
2012-10-11	29.13	29.19	28.76	28.85	486253
2012-10-12	28.75	29.12	27.72	28.18	664210
2012-10-15	28.18	28.65	27.99	28.52	442400
2012-10-16	28.63	28.87	28.63	28.80	378134
2012-10-17	28.80	29.08	28.72	29.07	569585
2012-10-18	29.08	29.15	28.71	29.05	238452
2012-10-19	28.96	28.96	28.35	28.64	319850
2012-10-22	28.65	28.95	28.50	28.79	341997
2012-10-23	28.24	28.74	28.00	28.71	411848
2012-10-24	28.86	29.23	28.24	28.28	627195
2012-10-25	28.64	30.34	28.64	29.14	922371
2012-10-26	29.52	29.62	28.46	28.78	547884
2012-10-31	28.98	29.70	28.59	29.46	655704
2012-11-01	29.40	30.25	29.01	30.17	375340
2012-11-02	30.43	30.50	29.64	30.03	352170
2012-11-05	30.16	30.44	29.84	30.12	466788
2012-11-06	30.14	30.41	29.83	29.98	490476
2012-11-07	29.47	29.83	28.62	28.62	330459
2012-11-08	28.61	28.95	28.14	28.15	336932
2012-11-09	28.02	28.26	27.80	27.97	288854
2012-11-12	27.09	27.99	26.71	27.90	396768
2012-11-13	27.72	28.07	27.51	27.58	633997
2012-11-14	27.70	27.87	26.54	26.69	769074
2012-11-15	26.72	27.35	26.15	27.33	677257
2012-11-16	27.36	27.65	27.08	27.50	446994
2012-11-19	27.81	28.41	27.61	28.41	397078
2012-11-20	28.37	28.81	28.10	28.16	570201
2012-11-21	28.21	28.43	27.88	28.26	523086
2012-11-23	28.42	28.76	28.09	28.76	284451
2012-11-26	28.60	29.04	28.60	29.01	327321
2012-11-27	29.19	29.46	29.10	29.36	429111
2012-11-28	29.08	29.81	28.86	29.55	476236
2012-11-29	29.73	29.74	29.17	29.44	386844
2012-11-30	29.43	29.59	29.19	29.45	279065
2012-12-03	29.47	29.76	29.17	29.62	341197
2012-12-04	29.59	29.94	29.29	29.52	177890
2012-12-05	29.58	29.88	29.41	29.88	289837
2012-12-06	29.94	30.45	29.83	30.42	378887
2012-12-07	30.50	30.83	30.10	30.72	270622
2012-12-10	30.73	30.80	30.00	30.46	543411
2012-12-11	30.60	30.95	30.41	30.78	372815
2012-12-12	30.72	31.20	30.29	30.37	520567
2012-12-13	30.38	30.78	30.06	30.32	696316
2012-12-14	30.27	30.50	29.79	29.86	419964
2012-12-17	29.98	30.15	29.63	30.13	519905
2012-12-18	30.18	31.16	30.00	31.08	712016
2012-12-19	30.82	31.90	30.70	31.49	1068518
2012-12-20	31.41	31.56	30.58	30.93	335373
2012-12-21	30.61	30.99	30.50	30.76	339609
2012-12-24	30.53	30.64	30.26	30.39	108076
2012-12-26	30.50	30.70	30.12	30.13	304885
2012-12-27	30.18	30.41	30.04	30.25	246997
2012-12-28	30.07	30.15	29.67	29.78	442347
2012-12-31	29.80	30.30	29.61	29.84	444359
2013-01-02	30.57	31.27	30.57	31.27	570927
2013-01-03	32.03	32.03	31.59	31.80	514638
2013-01-04	31.86	32.98	31.80	32.93	605166
2013-01-07	32.54	32.97	32.54	32.86	657497
2013-01-08	33.00	33.46	32.62	33.25	909609
2013-01-09	33.31	33.83	33.31	33.48	630355
2013-01-10	33.92	34.16	33.53	33.96	927325
2013-01-11	33.80	34.19	33.80	33.89	691318
2013-01-14	33.72	33.88	33.47	33.77	474198
2013-01-15	33.66	34.08	33.65	33.91	338519
2013-01-16	33.71	33.89	33.63	33.67	501216
2013-01-17	33.88	34.25	33.77	34.01	798865
2013-01-18	33.90	34.51	33.85	33.98	917181
2013-01-22	33.92	34.97	33.78	34.76	918398
2013-01-23	33.82	34.89	33.82	34.72	702947
2013-01-24	34.81	35.09	34.66	34.94	710287
2013-01-25	35.06	35.24	34.84	35.16	1334715
2013-01-28	35.34	35.64	35.20	35.40	677735
2013-01-29	35.41	35.61	34.71	34.71	839940
2013-01-30	34.69	34.99	34.53	34.72	1437885
2013-01-31	34.61	34.95	33.87	34.65	1108889
2013-02-01	34.92	35.71	34.70	35.66	293159
2013-02-04	35.34	35.81	35.32	35.73	348072
2013-02-05	35.99	36.14	35.62	35.97	1091997
2013-02-06	35.75	36.87	35.75	36.68	516956
2013-02-07	37.05	38.36	37.05	37.55	2050027
2013-02-08	37.81	37.86	37.14	37.37	670217
2013-02-11	36.70	36.95	36.10	36.50	1175962
2013-02-12	36.95	36.95	36.41	36.56	503137
2013-02-13	36.57	36.85	36.34	36.75	419092
2013-02-14	36.93	37.46	36.88	37.45	716638
2013-02-15	37.42	37.83	37.19	37.60	772285
2013-02-19	37.66	37.77	37.37	37.62	526072
2013-02-20	37.59	37.74	36.69	36.71	462246
2013-02-21	36.53	36.53	35.14	35.34	756316
2013-02-22	35.76	36.09	35.52	36.03	506336
2013-02-25	36.26	36.26	35.45	35.46	749458
2013-02-26	35.63	35.70	34.70	35.38	702914
2013-02-27	35.38	36.15	35.22	36.01	408638
2013-02-28	35.83	35.97	35.51	35.90	495084
2013-03-01	35.68	36.09	34.99	36.00	497065
2013-03-04	35.86	36.21	35.69	35.88	820084
2013-03-05	36.00	36.56	35.74	36.33	1671708
2013-03-06	36.46	36.75	36.19	36.64	1388247
2013-03-07	36.67	37.17	36.32	36.67	2557797
2013-03-08	36.90	36.97	36.52	36.78	383078
2013-03-11	36.62	36.85	36.49	36.69	380445
2013-03-12	36.65	36.70	35.68	36.11	1184493
2013-03-13	36.11	36.34	35.96	36.32	437519
2013-03-14	36.46	36.46	35.90	36.03	463436
2013-03-15	35.86	36.06	35.68	35.68	775818
2013-03-18	35.22	35.87	34.99	35.12	728408
2013-03-19	35.21	35.62	34.53	34.79	766782
2013-03-20	34.97	35.80	34.96	35.70	467391
2013-03-21	35.53	35.74	34.58	34.59	1015478
2013-03-22	34.71	34.88	33.50	33.92	1241826
2013-03-25	34.10	34.25	33.18	33.23	897238
2013-03-26	33.36	33.96	32.78	33.82	837179
2013-03-27	33.58	33.91	33.33	33.63	399082
2013-03-28	33.67	34.24	33.55	34.13	397290
2013-04-01	34.10	34.15	33.55	33.80	710022
2013-04-02	33.90	34.17	33.65	34.01	755125
2013-04-03	34.11	34.11	33.15	33.49	972504
2013-04-04	33.29	33.51	33.20	33.35	789960
2013-04-05	32.81	33.17	32.61	32.91	634233
2013-04-08	33.01	33.01	32.29	32.96	761405
2013-04-09	32.88	33.45	32.81	33.29	626691
2013-04-10	33.45	34.82	33.37	34.77	1243966
2013-04-11	34.79	35.06	34.22	34.43	796910
2013-04-12	34.23	34.35	33.91	34.05	511122
2013-04-15	34.00	34.21	33.43	33.52	845131
2013-04-16	33.73	33.83	33.47	33.75	408598
2013-04-17	33.34	33.71	32.21	32.29	683145
2013-04-18	32.21	32.21	31.10	31.62	1209161
2013-04-19	31.92	32.43	31.76	32.22	641299
2013-04-22	32.22	32.57	32.07	32.48	512964
2013-04-23	32.69	34.00	32.65	33.43	700171
2013-04-24	33.49	33.79	33.25	33.64	424542
2013-04-25	33.76	33.85	32.87	33.16	686393
2013-04-26	32.30	34.56	31.92	33.30	1234368
2013-04-29	33.29	33.50	32.51	33.03	1083955
2013-04-30	33.00	33.91	32.87	33.90	628442
2013-05-01	33.75	33.75	32.29	32.29	863473
2013-05-02	32.31	32.71	31.93	32.65	1111520
2013-05-03	33.06	33.27	32.64	32.68	944536
2013-05-06	32.69	32.89	32.36	32.66	851661
2013-05-07	32.76	32.85	32.50	32.75	694066
2013-05-08	32.88	33.31	32.73	33.24	819011
2013-05-09	33.24	34.07	32.93	34.05	1310373
2013-05-10	34.07	34.81	34.06	34.56	549648
2013-05-13	34.55	34.66	34.10	34.28	417711
2013-05-14	34.02	35.00	33.79	34.92	738431
2013-05-15	34.92	35.10	34.44	34.60	699904
2013-05-16	34.52	34.65	34.09	34.12	433422
2013-05-17	34.04	34.56	34.04	34.42	404053
2013-05-20	34.38	34.62	34.09	34.18	759570
2013-05-21	34.13	34.38	33.81	34.17	1276863
2013-05-22	34.13	34.81	33.80	33.93	676079
2013-05-23	33.59	33.93	33.05	33.75	507186
2013-05-24	33.55	33.62	32.81	33.23	681925
2013-05-28	33.67	34.63	33.24	34.48	893044
2013-05-29	34.53	34.68	34.09	34.30	652776
2013-05-30	34.32	34.67	34.19	34.54	537074
2013-05-31	34.42	34.65	33.84	33.88	1062939
2013-06-03	33.91	33.98	32.88	33.18	849767
2013-06-04	33.27	33.47	32.87	33.18	505711
2013-06-05	33.08	33.26	32.51	32.66	589493
2013-06-06	32.70	33.46	32.61	33.46	631518
2013-06-07	33.46	34.00	33.08	33.97	575837
2013-06-10	34.09	34.20	33.51	33.62	613819
2013-06-11	32.92	33.32	32.30	32.41	796286
2013-06-12	32.76	32.85	32.07	32.11	466417
2013-06-13	32.06	33.25	31.76	33.03	600092
2013-06-14	33.03	34.06	32.81	33.26	899591
2013-06-17	33.74	35.44	33.43	35.38	1291687
2013-06-18	35.35	35.49	34.68	35.23	595231
2013-06-19	35.10	35.10	33.91	34.40	705825
2013-06-20	35.08	35.08	32.53	33.17	1282911
2013-06-21	33.41	33.49	32.33	33.04	1393195
2013-06-24	32.55	32.55	30.63	32.02	1407738
2013-06-25	32.45	32.48	31.04	31.65	1160577
2013-06-26	32.02	32.17	31.64	31.68	713694
2013-06-27	31.96	32.96	31.96	32.89	1028124
2013-06-28	32.94	32.94	32.10	32.15	822068
2013-07-01	32.34	32.73	31.79	31.82	535346
2013-07-02	31.80	32.14	30.95	31.03	573528
2013-07-03	30.76	31.48	30.72	31.14	200039
2013-07-05	31.59	32.00	31.48	31.98	297889
2013-07-08	32.10	32.54	31.98	32.38	717431
2013-07-09	32.69	33.31	32.44	32.62	717819
2013-07-10	32.60	32.84	32.19	32.26	382441
2013-07-11	32.90	33.41	32.38	32.46	1570421
2013-07-12	32.60	33.01	32.39	32.55	664248
2013-07-15	32.63	32.85	32.40	32.75	1101701
2013-07-16	32.75	32.81	32.31	32.64	710659
2013-07-17	32.82	32.94	32.31	32.63	1040887
2013-07-18	32.77	33.81	32.72	33.38	1495116
2013-07-19	33.36	33.64	32.93	33.00	680356
2013-07-22	33.21	33.86	33.03	33.77	745614
2013-07-23	34.04	34.46	33.90	34.08	1002458
2013-07-24	34.07	34.84	33.97	34.53	675338
2013-07-25	36.60	37.02	34.93	36.31	1003427
2013-07-26	36.46	36.87	36.12	36.72	628673
2013-07-29	36.50	36.50	35.29	35.81	616395
2013-07-30	36.01	36.29	35.77	36.01	695587
2013-07-31	35.97	36.48	35.90	36.36	695047
2013-08-01	36.50	38.77	36.38	36.62	1938958
2013-08-02	36.29	36.46	35.77	36.14	527438
2013-08-05	36.15	36.75	35.95	36.06	450771
2013-08-06	36.00	36.23	35.82	35.93	470198
2013-08-07	35.82	36.45	35.42	36.11	295565
2013-08-08	36.38	37.15	36.20	37.06	700496
2013-08-09	36.95	37.31	36.67	36.69	307282
2013-08-12	36.71	36.96	36.36	36.50	448590
2013-08-13	36.52	37.10	36.42	36.85	520187
2013-08-14	36.97	37.09	36.06	36.11	453245
2013-08-15	35.52	36.08	35.23	36.03	770882
2013-08-16	35.87	36.48	35.76	36.36	271474
2013-08-19	36.32	36.75	35.81	35.81	377822
2013-08-20	35.68	36.02	35.45	35.85	415858
2013-08-21	35.77	35.82	35.20	35.49	545358
2013-08-22	35.56	35.77	35.12	35.38	300529
2013-08-23	35.43	36.06	34.96	35.20	342296
2013-08-26	35.22	35.63	34.82	35.01	426150
2013-08-27	34.39	34.57	33.86	33.87	311844
2013-08-28	34.01	35.19	33.62	34.74	616493
2013-08-29	34.72	35.27	34.60	35.24	256353
2013-08-30	35.42	35.60	34.83	35.42	542764
2013-09-03	35.69	36.05	35.51	35.72	503752
2013-09-04	35.77	36.74	35.56	36.60	440091
2013-09-05	36.59	36.90	36.05	36.14	391525
2013-09-06	36.29	37.23	36.03	36.79	477828
2013-09-09	36.94	37.05	36.49	37.03	209249
2013-09-10	37.31	38.06	37.17	37.58	729906
2013-09-11	37.31	37.82	37.06	37.35	521020
2013-09-12	37.05	37.32	36.66	37.26	782849
2013-09-13	37.26	38.05	37.23	37.98	610862
2013-09-16	38.19	39.47	38.19	38.79	1195141
2013-09-17	38.70	39.50	38.57	39.18	853692
2013-09-18	38.79	39.34	38.64	38.85	599911
2013-09-19	38.47	38.78	38.08	38.33	506721
2013-09-20	38.22	38.44	37.65	38.01	441623
2013-09-23	37.74	38.07	37.10	37.15	422873
2013-09-24	37.29	38.24	36.93	37.60	415783
2013-09-25	37.54	37.54	36.69	36.76	651863
2013-09-26	36.61	38.60	36.20	36.45	1730977
2013-09-27	36.08	36.67	35.98	36.58	292810
2013-09-30	36.08	36.38	35.93	36.02	448003
2013-10-01	36.20	36.68	36.03	36.40	452510
2013-10-02	36.00	36.51	35.70	36.00	567892
2013-10-03	36.02	36.23	35.70	36.15	630945
2013-10-04	36.26	36.27	35.85	36.03	261825
2013-10-07	36.92	36.99	36.22	36.25	634067
2013-10-08	36.12	36.39	35.10	35.48	468073
2013-10-09	35.47	35.78	35.22	35.54	517308
2013-10-10	36.00	36.43	35.82	36.40	655800
2013-10-11	36.31	37.48	36.23	37.41	524605
2013-10-14	37.05	37.46	36.89	37.37	354397
2013-10-15	37.26	37.54	37.01	37.24	399732
2013-10-16	37.60	38.23	37.42	37.99	535099
2013-10-17	37.62	38.84	37.58	38.71	657548
2013-10-18	38.72	39.16	38.36	39.09	338185
2013-10-21	39.12	39.30	38.36	38.47	414775
2013-10-22	38.50	38.84	38.25	38.27	823667
2013-10-23	38.00	38.19	36.44	37.69	455134
2013-10-24	38.20	40.42	38.20	39.71	1513833
2013-10-25	40.19	40.76	39.80	40.00	424544
2013-10-28	40.00	40.97	39.36	39.39	534864
2013-10-29	39.59	39.66	39.10	39.18	741282
2013-10-30	39.29	39.55	38.74	38.80	424372
2013-10-31	38.60	39.17	38.52	38.65	298132
2013-11-01	38.64	39.17	38.64	39.05	436164
2013-11-04	39.26	39.33	38.83	38.99	315169
2013-11-05	38.87	39.66	38.68	39.43	382135
2013-11-06	39.66	40.89	39.57	40.36	606250
2013-11-07	40.58	40.75	39.95	40.10	1639787
2013-11-08	40.17	40.93	40.00	40.93	299228
2013-11-11	41.00	41.00	40.43	40.51	227953
2013-11-12	40.41	40.65	40.32	40.55	285236
2013-11-13	40.33	40.67	39.83	40.67	131772
2013-11-14	40.32	41.07	40.32	40.68	304887
2013-11-15	40.88	41.14	40.81	40.94	303391
2013-11-18	40.91	41.66	40.27	41.26	533467
2013-11-19	41.25	41.61	41.04	41.21	320227
2013-11-20	41.24	41.95	41.05	41.81	695095
2013-11-21	41.82	42.32	41.36	41.99	413042
2013-11-22	41.99	42.75	41.76	42.37	534498
2013-11-25	42.66	42.90	42.14	42.51	632781
2013-11-26	42.36	42.74	41.60	41.71	672588
2013-11-27	41.87	41.90	41.32	41.60	395360
2013-11-29	41.83	42.28	41.55	41.73	226226
2013-12-02	41.54	41.80	41.03	41.06	567141
2013-12-03	41.00	41.60	40.65	41.55	286816
2013-12-04	41.45	41.87	40.80	41.22	299659
2013-12-05	41.21	41.39	40.71	41.22	184168
2013-12-06	41.88	42.28	41.72	41.77	287006
2013-12-09	41.90	43.00	41.84	42.87	419485
2013-12-10	43.00	43.30	42.28	42.30	508309
2013-12-11	42.51	43.15	42.51	42.89	366853
2013-12-12	42.74	42.75	41.71	42.04	400315
2013-12-13	42.28	42.76	42.07	42.64	403773
2013-12-16	42.76	43.48	42.64	42.83	618631
2013-12-17	42.90	43.13	42.82	43.01	513434
2013-12-18	43.07	43.52	42.55	43.49	596702
2013-12-19	43.51	44.33	43.37	43.86	293063
2013-12-20	43.90	44.72	43.80	44.58	764379
2013-12-23	44.71	44.74	44.31	44.72	400465
2013-12-24	44.85	44.95	44.60	44.90	84673
2013-12-26	44.96	45.21	44.72	44.93	195719
2013-12-27	44.99	45.50	44.64	44.97	228920
2013-12-30	46.88	46.98	44.84	45.05	512780
2013-12-31	45.15	45.49	44.90	45.32	340632
2014-01-02	45.06	45.28	44.44	44.77	396089
2014-01-03	44.91	45.43	44.91	45.20	390971
2014-01-06	45.42	45.42	45.00	45.11	436825
2014-01-07	45.39	45.49	45.00	45.35	517288
2014-01-08	45.40	45.59	45.13	45.41	493429
2014-01-09	45.37	45.67	45.01	45.06	353023
2014-01-10	45.10	45.29	44.83	45.15	443310
2014-01-13	45.23	45.75	44.54	44.70	604571
2014-01-14	45.09	46.13	44.79	45.79	754863
2014-01-15	46.65	48.70	46.55	47.00	1288047
2014-01-16	47.14	47.74	47.01	47.24	991004
2014-01-17	47.11	47.71	46.95	47.05	429896
2014-01-21	47.29	47.52	46.82	47.22	266541
2014-01-22	47.35	47.79	46.84	46.95	415412
2014-01-23	46.84	46.97	45.95	46.15	502309
2014-01-24	45.90	46.12	43.59	43.74	799737
2014-01-27	43.86	44.45	42.46	42.55	532344
2014-01-28	42.73	44.18	42.73	43.63	597602
2014-01-29	42.89	43.44	42.19	42.41	835672
2014-01-30	43.10	43.34	42.47	42.67	531456
2014-01-31	42.24	43.11	41.67	42.76	490202
2014-02-03	42.76	43.63	40.70	41.37	962722
2014-02-04	41.73	43.24	41.33	42.99	840738
2014-02-05	45.68	46.15	43.00	43.49	1653994
2014-02-06	44.01	44.01	43.06	43.48	544391
2014-02-07	43.40	44.16	42.74	43.55	570325
2014-02-10	43.50	43.91	42.81	43.24	454599
2014-02-11	43.01	43.50	42.85	43.00	944301
2014-02-12	42.30	43.01	42.29	42.89	2333441
2014-02-13	42.20	44.43	42.15	44.16	2842188
2014-02-14	43.83	44.97	43.63	44.35	859099
2014-02-18	44.45	45.35	43.94	45.15	1005680
2014-02-19	44.28	45.35	43.52	44.78	1375579
2014-02-20	44.50	44.85	44.04	44.46	549495
2014-02-21	44.36	44.46	43.94	44.09	425454
2014-02-24	44.02	44.47	43.87	44.13	483786
2014-02-25	44.10	44.23	43.45	44.10	754392
2014-02-26	43.73	43.99	43.30	43.62	1045978
2014-02-27	43.63	45.01	43.34	44.90	653135
2014-02-28	44.90	45.25	44.53	44.99	743925
2014-03-03	44.35	45.01	43.83	44.23	1071784
2014-03-04	44.72	46.11	44.70	46.11	813196
2014-03-05	46.25	47.25	46.16	46.35	1069437
2014-03-06	46.71	46.89	45.86	46.12	576539
2014-03-07	46.14	46.50	45.52	45.81	573575
2014-03-10	45.81	46.76	45.51	46.69	676795
2014-03-11	46.60	47.29	46.17	46.55	923920
2014-03-12	46.33	46.63	45.87	46.61	348747
2014-03-13	46.91	46.94	45.48	46.00	688892
2014-03-14	45.86	46.09	45.36	45.46	464024
2014-03-17	45.79	46.21	45.72	45.99	704746
2014-03-18	46.14	46.26	45.85	45.93	522237
2014-03-19	46.01	46.07	45.41	45.46	419783
2014-03-20	45.46	46.56	45.31	46.38	825900
2014-03-21	46.75	46.94	45.89	46.20	1045508
2014-03-24	46.31	46.39	45.44	45.73	538262
2014-03-25	45.93	46.57	45.55	46.13	353769
2014-03-26	46.95	47.68	46.64	46.74	980603
2014-03-27	46.64	46.89	45.55	45.73	671000
2014-03-28	45.90	46.57	45.61	45.80	457631
2014-03-31	46.45	47.42	46.17	47.09	768711
2014-04-01	47.44	48.38	47.00	48.31	975578
2014-04-02	48.31	49.20	47.95	49.00	563557
2014-04-03	49.33	49.50	48.05	48.44	535006
2014-04-04	48.97	49.18	46.62	46.82	742483
2014-04-07	46.82	47.11	45.85	46.31	476284
2014-04-08	46.45	46.50	45.25	46.26	688885
2014-04-09	46.48	47.71	45.95	47.65	431465
2014-04-10	47.63	47.98	45.86	45.86	847966
2014-04-11	44.93	45.20	43.56	44.20	1376016
2014-04-14	44.94	45.30	44.13	44.78	984413
2014-04-15	45.06	45.29	43.27	44.24	670722
2014-04-16	44.74	45.24	44.53	44.98	632102
2014-04-17	45.26	46.25	45.12	45.80	1169786
2014-04-21	45.80	45.96	45.09	45.69	595901
2014-04-22	45.75	47.32	45.75	47.31	759201
2014-04-23	47.23	47.83	46.87	47.79	635869
2014-04-24	48.03	49.25	47.71	49.01	1339691
2014-04-25	48.57	48.77	47.14	47.37	565539
2014-04-28	47.35	47.57	45.95	46.42	632583
2014-04-29	46.43	47.51	46.29	47.24	1030538
2014-04-30	47.02	47.62	46.55	47.05	983312
2014-05-01	48.25	49.85	47.11	48.99	2680626
2014-05-02	49.19	50.26	49.00	50.11	1158782
2014-05-05	49.95	50.61	48.08	50.15	1132998
2014-05-06	49.77	49.91	48.62	48.64	563068
2014-05-07	49.21	49.90	48.60	49.36	591836
2014-05-08	49.00	50.42	48.78	48.90	678356
2014-05-09	48.84	49.07	48.27	48.77	731354
2014-05-12	49.04	50.01	48.95	49.65	393545
2014-05-13	49.78	50.57	49.56	50.08	642738
2014-05-14	49.89	50.29	48.97	49.42	533641
2014-05-15	49.46	49.46	47.76	48.23	785001
2014-05-16	48.38	49.03	47.89	49.02	962192
2014-05-19	48.97	50.34	48.74	50.17	929110
2014-05-20	49.93	50.23	48.50	49.08	1088514
2014-05-21	49.26	50.14	48.83	49.78	883689
2014-05-22	49.97	50.28	49.46	49.94	417768
2014-05-23	49.82	50.20	49.30	49.97	425693
2014-05-27	50.25	50.92	49.90	50.61	933881
2014-05-28	50.75	51.28	50.28	50.70	826778
2014-05-29	50.83	50.87	49.37	50.29	426974
2014-05-30	50.09	50.65	49.88	50.50	285822
2014-06-02	50.60	51.35	50.53	51.05	553130
2014-06-03	51.16	51.81	50.82	51.40	614456
2014-06-04	51.20	51.61	50.64	51.44	630587
2014-06-05	51.68	51.71	50.82	50.97	693970
2014-06-06	51.09	51.60	50.98	51.51	534621
2014-06-09	51.58	51.84	51.19	51.25	1501422
2014-06-10	51.00	51.82	51.00	51.79	592799
2014-06-11	51.38	51.62	51.16	51.39	657897
2014-06-12	51.42	52.13	50.63	51.19	669085
2014-06-13	51.56	52.39	50.93	51.00	682566
2014-06-16	50.88	51.71	50.01	51.62	542701
2014-06-17	52.02	53.18	51.72	52.39	644145
2014-06-18	52.47	52.65	51.25	52.27	1077416
2014-06-19	52.49	52.49	51.42	51.90	283702
2014-06-20	52.28	52.55	51.60	52.49	579311
2014-06-23	52.65	52.65	51.60	52.36	404487
2014-06-24	52.48	52.48	51.10	51.38	417084
2014-06-25	51.10	51.96	50.97	51.89	466614
2014-06-26	49.90	50.57	49.52	50.28	2726268
2014-06-27	50.21	50.85	50.20	50.45	2412301
2014-06-30	50.66	51.70	50.48	51.56	1358891
2014-07-01	51.74	51.92	50.91	51.34	782217
2014-07-02	51.45	51.69	51.18	51.43	416626
2014-07-03	51.11	52.00	51.04	51.68	684915
2014-07-07	51.57	51.72	50.76	51.29	380928
2014-07-08	50.95	51.38	50.17	50.38	682119
2014-07-09	50.85	51.09	50.28	51.05	821076
2014-07-10	50.11	51.21	49.88	51.15	650001
2014-07-11	51.15	51.20	50.68	50.89	1284966
2014-07-14	51.55	51.55	51.06	51.11	583571
2014-07-15	51.53	51.85	50.90	50.95	1216055
2014-07-16	51.36	51.80	51.05	51.23	613185
2014-07-17	51.05	51.41	50.61	50.72	822409
2014-07-18	51.07	51.55	50.98	51.35	788239
2014-07-21	51.06	51.15	50.63	50.90	455712
2014-07-22	51.05	51.53	51.03	51.24	769507
2014-07-23	51.34	51.39	50.86	50.88	550710
2014-07-24	51.41	52.78	51.23	52.32	1846524
2014-07-25	52.46	54.07	52.28	53.13	1443113
2014-07-28	53.29	53.69	52.58	53.63	698901
2014-07-29	53.67	53.92	53.43	53.49	471814
2014-07-30	53.90	54.10	53.52	53.83	562229
2014-07-31	53.19	53.60	52.23	52.30	1072435
2014-08-01	52.26	52.82	51.05	51.11	875024
2014-08-04	51.45	52.76	51.26	52.60	643889
2014-08-05	52.37	52.62	51.79	52.10	718876
2014-08-06	51.59	52.20	50.95	50.99	1141063
2014-08-07	51.02	51.41	49.75	49.91	1026048
2014-08-08	49.99	50.52	49.20	50.11	719432
2014-08-11	50.22	51.50	50.16	50.76	763442
2014-08-12	50.75	51.08	50.43	50.94	498898
2014-08-13	51.16	51.24	50.73	50.95	390187
2014-08-14	51.04	51.29	50.76	51.27	316370
2014-08-15	51.39	52.15	51.20	51.76	604326
2014-08-18	51.96	52.64	51.60	52.07	724454
2014-08-19	52.10	53.12	51.89	52.88	579100
2014-08-20	52.90	53.69	52.64	53.56	530041
2014-08-21	54.09	54.26	53.58	53.96	848306
2014-08-22	53.92	54.00	53.28	53.62	536716
2014-08-25	53.99	54.21	53.69	53.97	496246
2014-08-26	54.07	54.53	53.88	53.92	702395
2014-08-27	54.07	54.12	53.57	53.64	243716
2014-08-28	53.38	54.30	52.97	54.08	367184
2014-08-29	54.44	54.68	53.91	54.66	371398
2014-09-02	54.57	55.50	54.56	54.68	668152
2014-09-03	55.09	55.09	53.87	54.26	1455839
2014-09-04	54.33	54.56	53.99	54.12	913818
2014-09-05	54.57	55.14	53.68	54.22	1412800
2014-09-08	54.02	54.26	53.70	54.24	361258
2014-09-09	54.27	54.35	53.57	54.28	464188
2014-09-10	54.35	54.64	54.02	54.31	283429
2014-09-11	54.18	54.25	53.61	53.79	1191785
2014-09-12	53.95	54.40	53.64	53.86	506847
2014-09-15	53.76	53.94	53.28	53.70	484849
2014-09-16	53.56	54.39	53.32	54.24	554697
2014-09-17	54.29	55.09	54.03	54.96	511887
2014-09-18	55.09	55.50	54.80	54.86	386008
2014-09-19	54.84	55.09	53.94	54.03	505834
2014-09-22	53.93	54.15	52.75	52.87	637450
2014-09-23	52.55	52.80	51.41	51.42	866924
2014-09-24	51.22	51.76	51.06	51.17	671697
2014-09-25	51.23	51.48	50.37	51.37	707742
2014-09-26	51.59	51.81	51.29	51.34	481295
2014-09-29	50.60	50.77	49.97	50.40	901572
2014-09-30	50.52	50.93	49.65	50.70	581800
2014-10-01	50.67	50.67	49.38	49.60	663004
2014-10-02	49.61	50.55	49.40	50.33	1077660
2014-10-03	50.64	51.12	50.40	50.66	523080
2014-10-06	50.82	51.60	50.65	51.11	434288
2014-10-07	50.85	51.42	49.88	49.93	641093
2014-10-08	50.06	50.93	49.83	50.89	1164669
2014-10-09	50.47	50.82	49.15	49.28	881214
2014-10-10	48.89	49.91	47.71	47.82	990024
2014-10-13	48.31	49.10	46.53	46.66	905033
2014-10-14	46.69	47.30	45.51	46.52	1026212
2014-10-15	45.95	45.95	43.96	45.67	944208
2014-10-16	44.53	47.41	44.34	46.58	898325
2014-10-17	47.35	47.83	46.92	47.49	469381
2014-10-20	47.03	47.81	46.84	47.75	489397
2014-10-21	48.07	49.51	47.90	49.19	659550
2014-10-22	49.44	49.92	48.60	48.71	590483
2014-10-23	49.99	50.24	48.79	48.93	806475
2014-10-24	49.18	49.57	48.82	49.25	392314
2014-10-27	48.96	49.26	48.48	48.78	598077
2014-10-28	49.23	49.95	48.68	49.94	635335
2014-10-29	50.08	50.25	49.52	50.09	580333
2014-10-30	49.74	49.99	48.82	48.83	508089
2014-10-31	49.28	49.84	48.94	49.21	765333
2014-11-03	49.20	49.27	48.46	48.97	769815
2014-11-04	48.98	49.26	48.38	48.98	859536
2014-11-05	49.39	50.35	49.08	50.09	585203
2014-11-06	50.49	50.49	49.75	50.03	394327
2014-11-07	49.93	50.00	49.13	49.30	508752
2014-11-10	49.15	49.51	48.80	49.36	501875
2014-11-11	49.40	49.50	48.74	49.28	522225
2014-11-12	48.85	49.93	48.68	49.82	684146
2014-11-13	50.00	50.22	49.41	49.55	155064
2014-11-14	50.45	50.45	49.31	49.93	878888
2014-11-17	49.91	49.91	48.06	48.10	845505
2014-11-18	48.19	49.53	48.08	49.38	814841
2014-11-19	49.72	49.73	48.72	48.83	981328
2014-11-20	48.51	49.44	48.26	49.43	671548
2014-11-21	49.83	51.40	49.59	51.21	869119
2014-11-24	51.29	51.75	50.76	50.91	634744
2014-11-25	50.90	51.18	50.43	50.61	774778
2014-11-26	50.61	50.81	50.30	50.58	447787
2014-11-28	50.36	51.59	50.32	51.52	279131
2014-12-01	50.94	51.40	49.97	50.10	592709
2014-12-02	50.10	50.75	50.08	50.59	590747
2014-12-03	50.41	51.02	50.20	50.91	622550
2014-12-04	50.85	51.40	50.51	51.04	465860
2014-12-05	51.22	51.50	51.09	51.29	1649498
2014-12-08	51.28	52.66	51.11	52.59	1015059
2014-12-09	51.97	52.00	51.14	51.80	537900
2014-12-10	51.54	51.80	49.90	50.27	406860
2014-12-11	50.20	50.73	49.67	49.79	633441
2014-12-12	50.15	50.23	48.36	48.43	836495
2014-12-15	48.72	48.74	47.70	48.03	552518
2014-12-16	47.82	48.49	47.06	47.09	847174
2014-12-17	47.46	48.31	46.85	48.19	688377
2014-12-18	48.96	50.91	48.96	49.96	747691
2014-12-19	49.96	50.35	49.35	50.01	536643
2014-12-22	49.96	50.38	49.50	50.35	327289
2014-12-23	50.46	51.38	49.71	51.32	529899
2014-12-24	51.33	51.50	50.85	50.95	81768
2014-12-26	51.18	51.22	50.79	50.82	102493
2014-12-29	50.86	50.86	50.15	50.30	292873
2014-12-30	50.22	50.22	49.76	49.87	304738
2014-12-31	49.88	50.48	49.81	50.03	308001
2015-01-02	50.44	50.47	49.54	50.13	275181
2015-01-05	49.36	49.54	48.29	48.62	669719
2015-01-06	48.65	48.95	46.38	46.43	1219549
2015-01-07	47.17	48.02	46.69	47.98	733318
2015-01-08	48.56	49.00	48.44	48.76	397099
2015-01-09	48.75	48.76	47.01	47.44	620196
2015-01-12	47.63	47.63	46.58	46.80	518657
2015-01-13	47.11	48.20	46.41	46.71	571271
2015-01-14	45.91	46.23	44.88	45.59	787902
2015-01-15	45.44	45.82	43.55	43.96	999201
2015-01-16	43.89	44.05	43.12	43.55	1491705
2015-01-20	43.86	44.77	43.74	44.29	1176281
2015-01-21	44.31	44.95	43.82	44.49	1121297
2015-01-22	44.21	46.72	44.05	46.63	1133061
2015-01-23	46.67	47.57	46.42	46.89	1667307
2015-01-26	46.94	48.14	46.62	47.93	814851
2015-01-27	46.83	48.04	46.76	47.75	621339
2015-01-28	48.00	48.04	46.21	46.24	589154
2015-01-29	46.51	46.82	45.88	46.01	641159
2015-01-30	45.44	46.64	45.30	45.80	841121
2015-02-02	46.17	47.01	45.73	46.95	660901
2015-02-03	47.55	48.21	47.40	47.86	728465
2015-02-04	47.75	49.00	47.64	48.87	1198916
2015-02-05	50.99	51.95	50.00	50.91	1881705
2015-02-06	51.23	52.36	49.97	50.81	2262586
2015-02-09	50.49	50.78	49.80	49.96	772712
2015-02-10	50.65	50.73	49.87	50.26	1423930
2015-02-11	49.56	50.68	49.03	49.85	1715116
2015-02-12	50.25	50.94	50.03	50.72	786895
2015-02-13	51.01	51.59	50.89	50.90	1015441
2015-02-17	51.01	51.17	50.80	50.99	1025563
2015-02-18	51.03	51.30	50.77	51.05	1533193
2015-02-19	50.91	51.10	50.72	50.99	1087833
2015-02-20	50.93	51.19	50.68	51.10	2293223
2015-02-23	51.10	51.31	50.54	51.09	821054
2015-02-24	51.46	52.17	51.31	51.60	1511703
2015-02-25	51.65	51.71	51.04	51.45	941159
2015-02-26	51.52	51.90	51.04	51.51	992279
2015-02-27	51.51	52.09	50.83	50.88	1184144
2015-03-02	50.80	52.29	50.73	51.71	630458
2015-03-03	50.91	51.32	50.63	50.95	851252
2015-03-04	50.80	50.80	49.86	50.08	794002
2015-03-05	50.30	50.43	49.80	50.24	521011
2015-03-06	49.80	51.08	49.79	50.53	1051856
2015-03-09	49.54	50.31	49.54	50.18	651377
2015-03-10	49.29	49.51	48.93	48.95	686512
2015-03-11	49.25	49.55	48.82	49.04	427312
2015-03-12	49.18	50.25	49.03	50.17	837832
2015-03-13	50.13	50.18	48.70	49.31	834201
2015-03-16	49.54	49.94	49.12	49.47	614335
2015-03-17	49.09	49.98	49.09	49.68	814393
2015-03-18	49.58	50.65	49.36	50.39	591847
2015-03-19	50.36	50.36	49.19	49.57	406472
2015-03-20	49.80	50.91	49.58	50.64	723550
2015-03-23	50.70	50.75	50.12	50.52	578455
2015-03-24	50.36	51.35	50.09	50.78	866088
2015-03-25	51.35	52.18	51.12	51.90	1569878
2015-03-26	51.85	53.45	51.38	53.16	1567325
2015-03-27	52.90	53.16	52.57	52.86	758340
2015-03-30	53.10	53.36	51.98	53.06	539356
2015-03-31	52.96	53.08	51.51	52.59	962510
2015-04-01	52.65	52.91	52.19	52.87	653246
2015-04-02	52.67	53.50	52.58	53.41	584184
2015-04-06	53.16	54.05	52.87	53.66	412313
2015-04-07	53.58	54.57	53.00	53.08	777538
2015-04-08	53.22	54.90	53.02	54.12	902521
2015-04-09	54.52	55.55	54.20	55.45	936205
2015-04-10	55.59	57.00	55.25	55.56	1128635
2015-04-13	55.70	55.92	54.88	55.16	676616
2015-04-14	54.79	55.64	54.67	55.34	637698
2015-04-15	56.00	56.05	54.71	56.02	756568
2015-04-16	56.33	56.84	54.91	56.78	964595
2015-04-17	56.76	56.76	55.25	56.28	660882
2015-04-20	56.88	56.99	55.96	56.27	746182
2015-04-21	56.86	57.07	56.28	56.64	970345
2015-04-22	56.91	57.20	56.05	56.56	844583
2015-04-23	56.66	57.00	55.83	56.21	913169
2015-04-24	56.65	56.65	55.68	55.89	652137
2015-04-27	55.40	56.11	54.00	54.31	1328777
2015-04-28	54.50	54.88	53.90	54.45	911018
2015-04-29	54.00	54.60	53.66	53.84	1007490
2015-04-30	53.57	53.83	52.99	53.03	822911
2015-05-01	53.44	54.03	53.17	53.70	714388
2015-05-04	53.79	54.70	53.79	53.98	779379
2015-05-05	53.80	54.25	53.79	53.91	473203
2015-05-06	53.99	54.61	53.88	54.59	1058523
2015-05-07	54.37	55.02	54.27	54.80	639865
2015-05-08	55.37	55.89	55.06	55.52	613075
2015-05-11	55.64	55.86	55.07	55.17	744680
2015-05-12	55.00	55.41	54.70	55.17	493298
2015-05-13	55.41	55.89	55.11	55.17	569158
2015-05-14	55.34	56.05	54.96	55.88	481473
2015-05-15	55.78	56.34	55.50	55.84	581949
2015-05-18	55.70	56.50	55.59	56.35	535045
2015-05-19	56.65	56.72	54.90	55.18	808354
2015-05-20	55.31	56.05	54.83	55.75	283526
2015-05-21	55.81	56.50	55.20	56.45	628920
2015-05-22	56.30	56.61	55.89	56.25	308068
2015-05-26	56.13	56.21	55.33	55.90	543985
2015-05-27	54.70	56.39	54.70	56.27	429715
2015-05-28	56.18	56.29	55.60	56.05	338482
2015-05-29	56.14	56.19	55.43	55.56	505590
2015-06-01	55.87	55.94	54.90	55.53	381896
2015-06-02	55.12	56.00	54.96	55.66	316281
2015-06-03	56.06	56.37	55.51	56.33	279483
2015-06-04	56.09	56.44	55.60	55.75	405358
2015-06-05	56.06	56.42	55.29	56.38	833077
2015-06-08	56.49	56.50	55.32	55.32	341324
2015-06-09	55.21	55.32	54.31	54.50	802907
2015-06-10	54.85	55.59	54.56	55.46	522082
2015-06-11	55.51	55.93	55.00	55.92	417268
2015-06-12	55.66	55.66	54.87	55.10	435588
2015-06-15	54.52	56.78	54.52	56.61	787901
2015-06-16	56.46	57.16	55.67	57.09	706109
2015-06-17	57.31	57.99	56.80	57.42	723604
2015-06-18	57.80	58.75	57.76	58.43	1105711
2015-06-19	58.23	58.70	58.07	58.16	2864444
2015-06-22	58.85	58.85	57.77	57.90	689349
2015-06-23	58.11	58.56	57.42	57.92	1059106
2015-06-24	57.70	57.99	56.78	56.82	587383
2015-06-25	57.16	57.43	56.60	56.93	407985
2015-06-26	57.44	58.17	57.21	57.96	1357642
2015-06-29	57.13	57.18	54.08	54.18	1030645
2015-06-30	54.75	56.42	54.69	56.24	1021178
2015-07-01	57.15	57.75	56.12	56.33	484067
2015-07-02	56.42	56.42	55.30	55.82	602144
2015-07-06	55.09	55.66	54.93	55.52	1037206
2015-07-07	55.50	55.50	53.20	54.67	1191432
2015-07-08	54.24	54.58	53.21	53.21	809924
2015-07-09	53.79	54.34	52.72	52.76	719255
2015-07-10	53.86	54.30	52.51	53.95	1064270
2015-07-13	54.80	56.10	53.78	56.09	785152
2015-07-14	56.03	56.47	55.30	55.85	483624
2015-07-15	56.05	57.02	55.41	56.88	683327
2015-07-16	57.63	58.89	56.92	57.25	1124325
2015-07-17	56.88	58.12	56.18	58.03	477632
2015-07-20	58.03	58.67	56.85	57.14	480415
2015-07-21	56.88	58.88	55.67	58.78	529412
2015-07-22	58.49	58.70	56.90	58.28	776313
2015-07-23	58.47	59.82	55.94	56.72	1194274
2015-07-24	56.96	57.14	54.91	56.65	826261
2015-07-27	55.96	55.96	53.89	55.07	693198
2015-07-28	55.59	55.83	54.54	54.61	947446
2015-07-29	54.98	56.41	54.33	56.18	878238
2015-07-30	55.60	56.00	55.14	55.71	584744
2015-07-31	55.88	56.28	55.23	55.41	411757
2015-08-03	55.88	55.99	54.95	54.98	543258
2015-08-04	54.38	55.42	54.03	54.31	641500
2015-08-05	54.11	54.83	54.08	54.28	764502
2015-08-06	53.92	54.36	52.78	53.62	881204
2015-08-07	53.68	53.96	53.05	53.81	363967
2015-08-10	54.05	54.83	53.29	54.00	685645
2015-08-11	53.15	53.81	52.38	53.22	844066
2015-08-12	52.93	53.56	51.17	53.52	926755
2015-08-13	54.56	57.41	53.38	54.58	624288
2015-08-14	55.00	55.00	54.18	54.50	364494
2015-08-17	53.95	54.50	52.97	53.65	537827
2015-08-18	53.70	54.16	52.60	52.86	426097
2015-08-19	52.52	53.22	51.90	52.74	525156
2015-08-20	52.01	52.48	51.59	51.70	588259
2015-08-21	50.90	51.27	49.16	49.17	1060980
2015-08-24	46.71	47.67	44.00	45.72	1680196
2015-08-25	47.29	48.30	46.13	46.54	1837322
2015-08-26	47.69	48.96	46.59	48.91	857574
2015-08-27	49.97	50.80	49.23	50.37	1289410
2015-08-28	49.77	50.77	49.23	50.67	651453
2015-08-31	50.05	50.49	49.57	49.73	534352
2015-09-01	48.65	48.65	46.52	46.74	1373442
2015-09-02	47.73	47.73	45.44	46.27	1215828
2015-09-03	46.34	48.14	46.34	47.54	1160315
2015-09-04	47.06	47.32	46.11	47.06	1485613
2015-09-08	47.62	48.13	46.67	47.34	857207
2015-09-09	47.97	48.95	46.19	46.37	586348
2015-09-10	46.10	46.91	45.94	46.36	397637
2015-09-11	45.95	47.16	45.30	46.66	735993
2015-09-14	46.70	46.82	45.28	45.48	542031
2015-09-15	45.71	46.40	45.67	45.92	633397
2015-09-16	46.02	47.44	45.78	47.25	1246044
2015-09-17	46.92	49.49	46.84	48.76	1337931
2015-09-18	48.09	48.31	47.06	47.26	1116601
2015-09-21	47.75	49.24	47.72	49.07	1187321
2015-09-22	48.24	48.61	47.20	47.76	794160
2015-09-23	48.04	48.04	46.95	46.96	610513
2015-09-24	46.61	46.62	45.64	46.04	777807
2015-09-25	46.85	47.39	45.69	45.83	921373
2015-09-28	45.30	45.52	43.47	43.54	787654
2015-09-29	43.43	44.53	41.26	42.08	1820951
2015-09-30	42.80	43.45	42.13	43.30	920282
2015-10-01	43.29	44.23	41.79	42.83	970556
2015-10-02	41.73	44.20	41.54	44.13	1017656
2015-10-05	45.04	45.87	44.62	45.16	1950081
2015-10-06	44.80	45.66	43.40	43.56	1337599
2015-10-07	44.04	45.84	44.04	45.79	1133477
2015-10-08	45.20	46.76	45.20	46.53	956517
2015-10-09	46.56	47.44	45.70	47.30	1412085
2015-10-12	47.33	47.87	47.01	47.66	1085078
2015-10-13	46.94	47.64	45.89	45.95	1139366
2015-10-14	45.76	46.62	45.36	45.62	1177101
2015-10-15	45.99	46.66	45.55	45.94	1127165
2015-10-16	45.96	46.71	45.71	46.47	822421
2015-10-19	45.98	46.93	45.74	46.86	850215
2015-10-20	46.85	47.16	46.44	46.45	818770
2015-10-21	46.49	46.93	45.11	45.24	886261
2015-10-22	46.24	48.39	46.13	47.66	1111260
2015-10-23	48.61	48.96	47.66	48.73	1103551
2015-10-26	48.59	48.92	48.28	48.85	604493
2015-10-27	48.37	48.81	47.25	47.34	838530
2015-10-28	47.33	48.65	47.18	48.43	1002407
2015-10-29	47.75	48.25	46.48	46.68	892860
2015-10-30	46.90	46.90	45.87	46.32	709704
2015-11-02	46.16	49.57	45.94	49.40	1345718
2015-11-03	48.74	49.50	48.38	48.64	766817
2015-11-04	48.71	49.20	47.79	47.85	540111
2015-11-05	48.08	49.11	48.03	49.01	593717
2015-11-06	48.84	48.95	47.27	47.94	1261287
2015-11-09	47.86	47.86	45.41	45.93	789645
2015-11-10	45.48	45.81	44.81	44.94	827155
2015-11-11	45.32	45.42	44.50	44.56	1053593
2015-11-12	43.95	44.20	42.78	42.89	861477
2015-11-13	42.50	43.80	42.20	43.73	692429
2015-11-16	43.45	44.03	42.51	42.94	901941
2015-11-17	43.15	43.64	41.94	42.71	1454272
2015-11-18	43.81	45.72	43.66	45.72	1438543
2015-11-19	45.42	45.95	44.00	44.13	1066733
2015-11-20	44.61	44.93	44.47	44.89	532950
2015-11-23	44.99	45.65	44.77	45.63	811797
2015-11-24	45.11	46.06	44.97	45.94	572431
2015-11-25	46.21	46.73	45.66	46.69	426209
2015-11-27	46.48	46.93	46.25	46.87	455347
2015-11-30	46.90	46.99	46.44	46.47	580400
2015-12-01	46.24	46.68	46.02	46.44	895657
2015-12-02	46.46	46.63	45.23	45.40	853155
2015-12-03	45.79	46.06	45.04	45.09	798955
2015-12-04	45.02	46.18	44.84	46.14	615992
2015-12-07	45.85	45.98	44.87	44.92	408099
2015-12-08	46.15	46.72	44.61	45.71	1666227
2015-12-09	45.21	46.37	44.79	44.81	884886
2015-12-10	44.95	45.79	44.91	44.99	644682
2015-12-11	44.10	44.69	42.73	42.75	920445
2015-12-14	42.74	43.50	41.19	41.47	1121166
2015-12-15	41.92	44.88	41.76	44.68	966456
2015-12-16	45.31	47.87	44.76	47.41	1435294
2015-12-17	47.41	47.77	45.66	45.95	1345612
2015-12-18	45.57	45.78	44.16	44.88	1737248
2015-12-21	45.50	45.60	44.12	44.64	763116
2015-12-22	44.75	45.35	44.22	45.28	426561
2015-12-23	45.38	46.60	45.03	46.58	674390
2015-12-24	46.58	46.69	46.07	46.39	110057
2015-12-28	46.22	46.33	45.29	45.67	377316
2015-12-29	46.24	46.45	45.37	46.01	482427
2015-12-30	45.83	46.11	45.36	45.38	388373
2015-12-31	44.76	45.46	44.63	45.01	534956
2016-01-04	43.73	44.62	43.32	44.51	738025
2016-01-05	44.50	44.90	43.25	43.49	668614
2016-01-06	42.56	42.61	41.59	41.75	835297
2016-01-07	40.44	40.55	38.81	39.04	1511673
2016-01-08	39.15	39.78	37.43	37.48	1663753
2016-01-11	38.12	38.81	35.86	36.47	2017230
2016-01-12	35.67	37.56	34.92	35.51	2396760
2016-01-13	35.35	36.05	33.01	33.24	2991622
2016-01-14	33.62	35.20	32.02	35.02	2747945
2016-01-15	32.30	34.58	32.30	34.48	2009700
2016-01-19	35.25	35.68	34.25	34.72	1326129
2016-01-20	33.90	35.50	33.51	34.89	1538503
2016-01-21	34.75	34.94	33.65	34.21	805313
2016-01-22	35.19	36.11	34.99	36.09	715513
2016-01-25	35.60	36.08	34.79	35.13	664745
2016-01-26	35.38	35.97	34.99	35.40	945157
2016-01-27	35.31	35.85	34.71	34.95	642765
2016-01-28	35.48	35.66	34.27	34.46	550258
2016-01-29	34.71	35.99	34.51	35.99	821115
2016-02-01	35.51	36.32	34.89	36.06	579572
2016-02-02	37.26	37.26	33.16	33.31	1944640
2016-02-03	34.06	34.16	30.57	31.98	3165241
2016-02-04	31.99	34.59	31.75	33.73	2296745
2016-02-05	33.62	34.75	32.56	32.91	1298398
2016-02-08	32.47	33.48	31.68	33.24	1796993
2016-02-09	31.29	32.09	30.31	30.48	1723949
2016-02-10	31.00	31.47	30.39	30.42	1382524
2016-02-11	29.27	30.54	29.26	30.08	1008411
2016-02-12	30.76	31.74	30.61	31.47	1171332
2016-02-16	32.00	32.39	31.41	31.94	1394953
2016-02-17	32.26	33.37	32.26	32.50	1567981
2016-02-18	32.50	32.60	31.43	31.43	1433207
2016-02-19	31.07	31.64	30.77	31.46	750851
2016-02-22	32.08	32.84	31.94	32.82	604316
2016-02-23	32.81	32.87	32.19	32.40	895852
2016-02-24	31.90	32.60	31.04	32.34	909412
2016-02-25	32.34	32.92	31.87	32.50	515054
2016-02-26	33.04	34.46	32.78	34.30	948604
2016-02-29	34.43	35.25	33.80	35.18	1358826
2016-03-01	35.55	37.36	35.18	37.34	1406807
2016-03-02	36.81	37.26	35.76	36.95	1002278
2016-03-03	37.01	37.54	36.52	37.28	1110546
2016-03-04	37.37	38.40	36.57	37.30	1325693
2016-03-07	36.75	37.36	36.58	37.27	1127363
2016-03-08	36.92	37.18	36.49	37.05	875001
2016-03-09	37.20	37.71	36.98	37.69	765699
2016-03-10	38.11	38.21	37.47	37.80	1052626
2016-03-11	38.12	39.32	38.06	39.22	1038385
2016-03-14	38.83	39.25	37.69	37.99	1193029
2016-03-15	37.42	37.63	36.43	36.74	1130060
2016-03-16	36.55	37.68	36.55	37.40	727422
2016-03-17	37.38	39.87	37.34	39.56	910995
2016-03-18	39.87	40.70	39.76	40.15	1662560
2016-03-21	40.03	40.58	39.29	39.79	720869
2016-03-22	39.24	40.55	38.82	39.89	750427
2016-03-23	39.77	39.95	38.47	38.55	479040
2016-03-24	37.93	38.27	37.33	38.18	955661
2016-03-28	38.21	38.66	37.79	38.22	515937
2016-03-29	37.97	39.13	37.51	38.93	937446
2016-03-30	39.23	40.53	39.10	39.90	683094
2016-03-31	39.76	39.91	38.77	38.80	571115
2016-04-01	38.29	39.66	38.06	39.65	737682
2016-04-04	39.47	39.63	38.37	38.46	634968
2016-04-05	37.82	37.92	36.11	36.82	1299786
2016-04-06	37.07	37.92	36.75	37.61	749478
2016-04-07	37.16	37.26	35.37	35.45	762975
2016-04-08	35.87	35.96	34.31	34.71	1069040
2016-04-11	34.90	35.26	34.49	34.67	827792
2016-04-12	34.86	35.75	34.76	35.49	920802
2016-04-13	36.11	38.04	36.11	37.74	1077508
2016-04-14	37.60	38.67	37.41	37.93	821843
2016-04-15	37.80	38.12	37.59	37.90	687242
2016-04-18	37.46	38.64	37.46	38.21	684141
2016-04-19	38.51	39.02	38.34	38.97	547607
2016-04-20	38.82	39.77	38.45	39.56	977235
2016-04-21	38.49	39.35	37.90	38.75	1872623
2016-04-22	38.73	39.09	37.04	37.31	1332371
2016-04-25	37.03	37.03	35.65	36.46	1250164
2016-04-26	36.65	37.17	36.29	37.12	947051
2016-04-27	37.01	37.62	36.66	37.43	825487
2016-04-28	37.30	37.80	36.60	36.74	768999
2016-04-29	36.47	36.54	35.75	36.05	921003
2016-05-02	36.26	36.61	35.44	35.57	1314099
2016-05-03	35.08	35.19	34.26	34.64	927323
2016-05-04	34.19	35.08	33.87	34.29	852317
2016-05-05	34.44	34.49	33.82	33.84	745312
2016-05-06	33.68	34.07	33.59	33.78	863971
2016-05-09	33.71	33.93	33.33	33.50	588475
2016-05-10	33.84	34.80	33.69	34.68	551868
2016-05-11	34.45	35.03	34.01	34.01	784422
2016-05-12	34.24	34.48	33.46	33.65	687501
2016-05-13	33.37	34.17	32.77	32.84	763684
2016-05-16	32.94	33.61	32.84	33.28	476199
2016-05-17	33.29	34.07	33.04	33.58	638540
2016-05-18	33.47	34.44	33.42	34.17	667798
2016-05-19	33.80	33.92	33.09	33.51	1095956
2016-05-20	33.79	34.12	33.55	34.01	824492
2016-05-23	34.07	34.07	33.16	33.45	832215
2016-05-24	33.78	34.77	33.57	34.61	728442
2016-05-25	34.88	35.18	34.63	35.03	655398
2016-05-26	35.09	35.09	34.47	34.68	409510
2016-05-27	34.65	35.19	34.47	35.14	544208
2016-05-31	35.20	35.51	34.96	35.18	1436508
2016-06-01	34.82	35.09	34.16	34.85	582789
2016-06-02	34.55	34.69	34.24	34.56	333681
2016-06-03	33.96	34.44	33.40	34.36	865525
2016-06-06	34.48	35.00	34.11	34.61	451347
2016-06-07	34.65	34.89	34.11	34.11	540674
2016-06-08	34.10	34.89	34.05	34.21	679770
2016-06-09	33.85	34.25	33.46	33.53	555171
2016-06-10	33.16	33.45	32.81	33.03	510150
2016-06-13	32.74	33.50	32.58	32.76	538866
2016-06-14	32.59	32.97	31.36	31.65	1124938
2016-06-15	31.93	33.50	31.91	32.98	974842
2016-06-16	32.51	32.96	32.00	32.85	534719
2016-06-17	32.82	33.65	32.82	33.20	884542
2016-06-20	34.09	34.98	33.84	33.84	932568
2016-06-21	33.79	34.14	33.22	33.22	1039657
2016-06-22	33.29	33.75	33.21	33.49	719980
2016-06-23	34.09	34.95	34.09	34.94	607145
2016-06-24	32.50	32.67	30.67	31.21	4982419
2016-06-27	30.41	30.60	26.21	27.00	4548663
2016-06-28	27.93	28.91	27.47	28.11	4078745
2016-06-29	28.53	29.61	27.63	29.53	2091391
2016-06-30	29.59	30.07	29.21	29.78	1348297
2016-07-01	29.61	30.10	29.50	29.92	910669
2016-07-05	29.25	29.67	28.88	29.54	1505718
2016-07-06	29.12	29.65	28.85	29.39	1139861
2016-07-07	29.40	30.87	29.40	30.24	1866205
2016-07-08	30.71	30.89	30.32	30.54	679662
2016-07-11	30.74	31.67	30.65	31.05	1048992
2016-07-12	31.60	32.68	31.55	32.09	1410165
2016-07-13	32.22	32.56	31.34	31.81	934303
2016-07-14	32.49	32.69	31.84	32.43	999726
2016-07-15	32.58	32.88	32.25	32.77	661099
2016-07-18	32.83	34.11	32.83	33.88	733115
2016-07-19	33.55	33.87	32.85	32.95	871443
2016-07-20	33.55	33.55	32.46	32.87	1473923
2016-07-21	33.18	33.57	32.91	33.13	643621
2016-07-22	33.09	33.75	33.01	33.57	497000
2016-07-25	33.88	34.19	33.27	33.50	651080
2016-07-26	33.50	34.04	33.48	33.67	876240
2016-07-27	33.50	33.70	33.28	33.41	1242270
2016-07-28	32.93	34.72	32.53	34.50	1740169
2016-07-29	34.39	35.83	34.13	35.74	1101834
2016-08-01	35.50	35.70	34.64	35.16	1322012
2016-08-02	35.22	35.25	33.66	33.75	861111
2016-08-03	33.57	34.72	33.42	33.87	921401
2016-08-04	33.89	34.22	33.77	34.07	587016
2016-08-05	34.55	34.94	34.31	34.35	463317
2016-08-08	34.54	34.75	34.31	34.74	958230
2016-08-09	34.68	35.12	34.64	34.87	732959
2016-08-10	34.93	35.30	34.54	35.20	864179
2016-08-11	35.32	35.69	35.10	35.27	688894
2016-08-12	35.09	35.75	35.04	35.45	497265
2016-08-15	35.54	36.13	35.46	35.86	682777
2016-08-16	35.58	36.41	35.58	36.16	792854
2016-08-17	36.08	36.57	35.79	35.96	450639
2016-08-18	35.83	36.72	35.83	36.64	744047
2016-08-19	36.48	37.32	36.45	37.00	607194
2016-08-22	36.85	37.48	36.70	36.93	680189
2016-08-23	37.32	37.98	37.25	37.61	1329158
2016-08-24	37.45	37.88	36.83	37.01	697647
2016-08-25	37.02	37.13	36.59	36.79	345495
2016-08-26	36.97	37.31	36.43	36.60	625652
2016-08-29	36.57	37.36	36.56	36.70	961395
2016-08-30	36.82	37.34	36.64	37.19	763959
2016-08-31	37.15	37.60	36.52	37.03	576101
2016-09-01	37.22	37.50	36.39	36.80	691607
2016-09-02	37.11	37.35	36.61	37.33	523793
2016-09-06	37.48	37.50	36.59	36.73	654264
2016-09-07	36.71	37.43	36.65	37.38	483183
2016-09-08	37.34	38.19	37.27	37.91	614886
2016-09-09	37.65	37.80	36.49	36.80	726125
2016-09-12	36.37	37.10	35.80	36.94	611079
2016-09-13	36.21	36.57	35.64	35.86	863312
2016-09-14	35.86	36.27	35.57	35.93	384693
2016-09-15	35.88	36.95	35.88	36.70	305437
2016-09-16	36.23	36.40	35.93	36.05	472490
2016-09-19	36.40	36.86	36.14	36.50	397177
2016-09-20	36.47	36.59	35.91	35.94	373840
2016-09-21	36.30	36.73	35.91	36.44	699785
2016-09-22	36.77	36.94	36.19	36.57	539636
2016-09-23	36.19	36.86	36.19	36.64	639034
2016-09-26	36.17	36.45	35.69	35.98	688052
2016-09-27	35.66	36.19	35.58	36.01	498228
2016-09-28	36.26	36.32	35.67	36.04	953877
2016-09-29	36.10	36.23	34.90	35.21	632225
2016-09-30	35.71	36.62	35.53	36.36	1945627
2016-10-03	36.04	36.52	35.38	35.51	1168042
2016-10-04	35.71	36.24	35.44	35.95	758775
2016-10-05	36.09	36.54	35.93	35.98	970502
2016-10-06	35.95	36.09	35.38	35.89	449901
2016-10-07	35.98	35.98	35.40	35.67	270555
2016-10-10	35.70	36.12	35.44	35.45	689340
2016-10-11	35.48	35.72	34.58	34.91	664312
2016-10-12	34.69	35.07	34.45	34.46	645850
2016-10-13	34.05	34.50	33.48	34.34	1065633
2016-10-14	34.74	34.95	34.35	34.37	287715
2016-10-17	34.44	34.56	34.14	34.18	292832
2016-10-18	34.84	34.85	34.35	34.75	377125
2016-10-19	34.99	35.64	34.83	35.60	492647
2016-10-20	35.44	35.99	35.35	35.45	526246
2016-10-21	35.36	36.07	35.18	36.03	472332
2016-10-24	36.44	36.83	35.80	35.87	607451
2016-10-25	35.81	36.12	35.51	36.07	1033520
2016-10-26	36.06	36.77	35.87	36.76	729490
2016-10-27	37.54	38.21	36.96	37.21	1964631
2016-10-28	37.64	37.98	36.67	37.04	782182
2016-10-31	37.48	37.48	36.40	36.46	1002960
2016-11-01	36.80	37.50	36.59	36.90	1446471
2016-11-02	36.90	37.64	36.78	36.92	1262906
2016-11-03	37.21	38.10	37.16	38.03	1189157
2016-11-04	37.91	38.17	37.40	37.98	881934
2016-11-07	38.89	39.16	38.28	38.48	741740
2016-11-08	38.19	38.53	37.82	38.39	652150
2016-11-09	38.29	39.30	37.94	38.76	1722655
2016-11-10	39.39	40.39	38.17	38.29	2757791
2016-11-11	38.19	38.39	37.37	38.24	1695613
2016-11-14	38.46	39.61	38.46	39.54	1220822
2016-11-15	39.25	40.00	38.57	39.97	1117773
2016-11-16	39.53	39.91	39.21	39.73	586153
2016-11-17	39.76	40.34	39.61	40.06	446830
2016-11-18	39.98	40.39	39.86	39.88	818221
2016-11-21	40.21	40.35	39.56	40.04	2321898
2016-11-22	40.17	40.62	40.04	40.49	988841
2016-11-23	40.49	40.51	39.95	40.05	635946
2016-11-25	40.14	40.19	39.91	40.06	180842
2016-11-28	39.72	39.95	38.50	38.86	1029441
2016-11-29	38.86	39.04	38.46	38.74	809625
2016-11-30	39.26	39.42	38.68	38.85	1111729
2016-12-01	39.56	41.13	39.12	41.02	3262746
2016-12-02	40.80	41.60	40.63	41.47	2052885
2016-12-05	41.59	42.73	41.36	42.64	1595206
2016-12-06	43.00	43.86	42.32	43.75	1653574
2016-12-07	43.60	43.84	43.07	43.58	906510
2016-12-08	43.53	44.07	43.14	43.92	946999
2016-12-09	43.78	43.89	42.98	43.01	687439
2016-12-12	43.01	43.10	42.20	42.39	685024
2016-12-13	41.83	42.90	41.00	42.40	1469090
2016-12-14	41.81	42.47	40.87	41.04	1492897
2016-12-15	41.17	41.42	40.78	41.28	1108873
2016-12-16	41.28	41.79	40.86	41.24	820451
2016-12-19	41.14	41.53	40.89	41.33	585296
2016-12-20	41.33	42.31	41.33	42.18	713165
2016-12-21	41.89	42.19	41.83	42.07	809160
2016-12-22	42.09	42.11	41.14	41.46	539180
2016-12-23	41.40	41.72	41.25	41.67	533883
2016-12-27	41.66	41.89	41.34	41.38	366793
2016-12-28	41.39	41.39	40.75	40.81	1070376
2016-12-29	40.71	41.05	40.53	40.99	576857
2016-12-30	41.14	41.16	40.75	41.09	525165
2017-01-03	41.45	41.73	40.92	41.64	505555
2017-01-04	41.79	42.68	41.54	42.63	649795
2017-01-05	42.13	42.60	41.51	41.59	1215194
2017-01-06	41.61	41.74	40.72	41.00	1221447
2017-01-09	40.58	41.27	40.56	41.01	630457
2017-01-10	41.23	41.27	40.60	40.65	1197243
2017-01-11	40.56	40.83	40.22	40.65	1167646
2017-01-12	40.48	40.98	40.25	40.80	707179
2017-01-13	41.09	41.48	41.00	41.09	343615
2017-01-17	40.78	41.22	40.49	40.70	748557
2017-01-18	40.95	41.43	40.65	41.39	602395
2017-01-19	41.40	41.40	40.70	40.92	514400
2017-01-20	40.86	41.02	40.37	40.61	889039
2017-01-23	40.65	41.18	40.63	40.74	779230
2017-01-24	40.74	41.56	40.70	41.00	725747
2017-01-25	41.51	41.89	40.95	41.33	749421
2017-01-26	41.43	42.02	41.26	42.01	699983
2017-01-27	41.88	42.13	41.57	41.76	692840
2017-01-30	41.64	41.73	41.18	41.47	1340791
2017-01-31	41.45	42.49	41.30	42.48	911495
2017-02-01	42.87	43.29	42.58	43.04	1051263
2017-02-02	43.91	44.00	41.63	43.14	1533758
2017-02-03	43.61	43.92	43.18	43.47	861285
2017-02-06	43.26	44.35	43.26	43.92	792546
2017-02-07	44.00	44.19	43.40	43.76	761848
2017-02-08	43.68	43.84	43.50	42.06	931151
2017-02-09	42.26	43.09	41.93	42.98	535171
2017-02-10	42.90	43.45	42.85	43.21	446828
2017-02-13	43.34	43.60	43.14	43.40	384073
2017-02-14	43.30	43.86	43.15	43.71	500826
2017-02-15	43.71	44.31	43.57	43.93	764084
2017-02-16	43.75	44.05	43.42	43.59	646127
2017-02-17	43.59	43.59	43.24	43.41	840169
2017-02-21	43.71	43.80	43.20	43.37	570157
2017-02-22	43.27	43.33	42.33	43.04	1858923
2017-02-23	43.07	43.07	42.54	42.58	504342
2017-02-24	42.29	42.43	42.03	42.41	940372
2017-02-27	42.44	43.21	42.41	43.04	824034
2017-02-28	42.95	43.32	42.60	43.06	744762
2017-03-01	43.40	44.20	43.35	44.09	930904
2017-03-02	43.63	43.78	42.76	43.07	654439
2017-03-03	42.57	43.20	42.57	43.01	433875
2017-03-06	42.74	42.93	42.55	42.58	250582
2017-03-07	42.55	43.31	42.44	43.03	471936
2017-03-08	43.03	43.62	42.88	42.92	573673
2017-03-09	43.09	43.74	42.90	43.37	570840
2017-03-10	43.72	43.80	43.16	43.59	656252
2017-03-13	44.02	45.75	43.86	45.71	2966764
2017-03-14	45.50	45.75	45.00	45.51	1089993
2017-03-15	45.65	46.33	45.63	45.92	1640868
2017-03-16	46.32	47.09	45.79	45.96	1125840
2017-03-17	45.94	45.96	44.52	45.25	7981547
2017-03-20	45.03	45.67	44.72	45.04	904720
2017-03-21	45.40	45.44	43.72	43.99	1438894
2017-03-22	43.84	44.81	43.51	44.61	701492
2017-03-23	44.87	45.50	44.76	45.12	835689
2017-03-24	45.00	45.91	44.83	45.01	880227
2017-03-27	44.21	44.99	44.11	44.78	831390
2017-03-28	44.60	45.62	44.60	45.43	712970
2017-03-29	45.29	45.52	44.82	45.42	393941
2017-03-30	45.38	45.98	45.32	45.85	976805
2017-03-31	45.70	46.12	45.25	45.99	756896
2017-04-03	45.99	45.99	45.11	45.59	711844
2017-04-04	45.22	45.67	45.15	45.23	747973
2017-04-05	45.54	45.71	44.45	44.53	870920
2017-04-06	44.58	45.76	44.51	45.54	903192
2017-04-07	45.13	45.68	45.04	45.40	634903
2017-04-10	45.32	45.93	45.32	45.77	797969
2017-04-11	45.54	46.03	45.02	45.95	812880
2017-04-12	45.95	45.95	44.75	44.90	907290
2017-04-13	44.75	45.14	44.36	44.61	712592
2017-04-17	44.89	45.32	44.68	45.27	718227
2017-04-18	45.01	45.23	44.43	45.09	627597
2017-04-19	45.18	46.70	45.15	45.85	969102
2017-04-20	46.00	46.29	45.78	46.03	721104
2017-04-21	46.00	46.11	44.47	44.76	2113305
2017-04-24	45.61	46.09	45.13	45.16	1470848
2017-04-25	45.58	45.68	44.54	44.54	1122577
2017-04-26	44.64	44.80	44.19	44.30	1410333
2017-04-27	44.98	45.85	42.81	43.17	4884325
2017-04-28	43.27	43.46	42.68	42.94	1992437
2017-05-01	43.05	43.71	42.94	43.11	1355393
2017-05-02	43.09	43.59	42.43	43.40	1980702
2017-05-03	43.39	44.30	43.06	43.76	1664490
2017-05-04	44.00	44.04	43.11	43.15	1111806
2017-05-05	43.17	43.34	42.75	42.86	3092433
2017-05-08	42.73	43.30	42.64	43.12	1193700
2017-05-09	43.28	43.74	43.28	43.70	597754
2017-05-10	43.71	44.73	43.63	44.55	1032425
2017-05-11	44.49	44.85	44.30	44.65	784324
2017-05-12	44.51	44.77	44.36	44.63	598503
2017-05-15	44.60	45.74	44.60	45.55	567441
2017-05-16	45.59	45.69	44.91	45.31	782381
2017-05-17	44.22	44.61	43.53	43.53	753899
2017-05-18	43.34	43.70	42.86	43.56	1077103
2017-05-19	43.81	44.62	43.61	44.20	450455
2017-05-22	44.48	44.71	44.05	44.16	404353
2017-05-23	43.99	44.15	43.48	43.91	634438
2017-05-24	44.08	44.17	43.58	43.94	577879
2017-05-25	44.17	44.61	44.02	44.38	424421
2017-05-26	44.21	45.04	44.13	44.96	585184
2017-05-30	45.00	45.07	44.60	44.62	650749
2017-05-31	44.65	44.80	44.04	44.50	626514
2017-06-01	44.68	45.33	44.56	45.19	668940
2017-06-02	45.00	45.28	44.65	44.84	538048
2017-06-05	44.80	45.41	44.75	45.03	997650
2017-06-06	44.65	45.00	44.38	44.99	470221
2017-06-07	45.00	45.48	44.65	44.90	398149
2017-06-08	44.91	45.11	44.50	44.87	761204
2017-06-09	44.92	45.37	44.50	44.86	673977
2017-06-12	44.80	45.16	43.95	45.14	667945
2017-06-13	45.35	45.35	44.50	45.17	557960
2017-06-14	44.89	44.99	44.24	44.81	751370
2017-06-15	44.23	44.82	43.99	44.82	710135
2017-06-16	44.60	45.35	44.52	45.35	630675
2017-06-19	45.72	46.38	45.40	46.01	701130
2017-06-20	45.64	46.07	45.47	45.47	559924
2017-06-21	45.43	46.20	45.43	45.95	602067
2017-06-22	45.95	46.07	45.54	45.54	303056
2017-06-23	45.63	45.85	45.09	45.76	2272496
2017-06-26	45.80	46.20	45.56	45.85	543138
2017-06-27	46.02	47.02	45.91	46.31	874604
2017-06-28	46.76	47.34	46.69	46.81	733067
2017-06-29	47.47	47.63	46.00	46.59	761259
2017-06-30	46.71	46.91	46.10	46.33	493896
2017-07-03	46.59	47.32	46.45	47.32	273356
2017-07-05	47.29	47.34	46.65	46.81	607728
2017-07-06	46.59	46.90	46.23	46.55	934515
2017-07-07	46.73	47.11	46.42	46.59	343337
2017-07-10	46.50	47.10	46.33	47.10	647450
2017-07-11	47.11	47.22	46.16	46.17	634019
2017-07-12	46.48	46.55	45.63	45.74	635205
2017-07-13	45.74	46.17	45.49	46.00	534625
2017-07-14	45.91	46.61	45.72	46.25	461532
2017-07-17	46.25	47.06	45.94	47.06	584482
2017-07-18	46.87	47.02	46.60	46.82	380643
2017-07-19	46.94	47.23	46.61	47.23	688439
2017-07-20	47.04	47.50	46.77	47.02	635095
2017-07-21	47.02	47.44	46.89	47.40	394576
2017-07-24	47.28	48.07	47.28	48.01	1580081
2017-07-25	48.35	48.64	47.78	47.89	704295
2017-07-26	48.00	48.07	47.67	47.91	817368
2017-07-27	48.74	48.86	45.62	46.11	2065162
2017-07-28	46.21	46.53	45.64	46.02	617258
2017-07-31	46.42	46.71	46.06	46.71	863567
2017-08-01	46.97	46.97	46.23	46.64	777125
2017-08-02	46.54	46.67	45.70	45.59	521895
2017-08-03	45.65	45.95	45.53	45.63	360969
2017-08-04	45.84	46.02	45.48	45.48	376694
2017-08-07	45.50	45.78	45.11	45.75	620235
2017-08-08	45.73	45.77	45.37	45.50	736999
2017-08-09	45.03	45.34	44.70	44.73	637872
2017-08-10	44.51	44.52	42.79	42.96	1123737
2017-08-11	42.76	43.35	42.72	43.14	807501
2017-08-14	43.60	44.42	43.50	44.32	860576
2017-08-15	44.53	44.53	43.70	43.85	525702
2017-08-16	43.94	44.36	43.38	43.42	349987
2017-08-17	43.20	43.41	42.28	42.42	542756
2017-08-18	42.29	42.79	42.20	42.42	733594
2017-08-21	42.36	43.03	42.30	42.67	644149
2017-08-22	42.77	43.38	42.77	43.08	601247
2017-08-23	42.75	43.33	42.73	42.76	634583
2017-08-24	42.96	43.00	42.11	42.15	596937
2017-08-25	42.32	42.50	42.11	42.19	640376
2017-08-28	42.34	42.92	42.30	42.53	762489
2017-08-29	42.09	42.31	41.87	42.20	797435
2017-08-30	42.17	42.73	42.02	42.59	671662
2017-08-31	42.78	42.91	42.43	42.89	908149
2017-09-01	42.81	43.49	42.75	43.06	492115
2017-09-05	42.95	42.95	41.39	41.87	555115
2017-09-06	42.08	42.20	41.38	41.45	1028693
2017-09-07	41.53	41.58	40.50	40.91	1389042
2017-09-08	40.90	41.21	40.62	40.66	740968
2017-09-11	41.05	41.74	41.00	41.49	1279692
2017-09-12	41.87	42.15	41.56	41.57	409193
2017-09-13	41.57	41.82	41.38	41.63	511664
2017-09-14	41.56	41.92	41.55	41.58	278434
2017-09-15	41.44	42.23	41.44	41.70	666239
2017-09-18	41.78	42.55	41.78	42.45	642094
2017-09-19	42.45	43.44	42.45	43.11	757660
2017-09-20	43.07	43.76	42.90	43.28	731424
2017-09-21	43.24	43.45	42.96	43.00	367144
2017-09-22	42.95	43.65	42.87	43.20	461444
2017-09-25	43.07	43.56	43.05	43.30	284814
2017-09-26	43.53	43.69	43.08	43.10	995161
2017-09-27	43.76	44.43	43.67	43.91	649683
2017-09-28	43.98	45.00	43.69	44.93	774727
2017-09-29	44.95	45.83	44.70	45.22	707704
2017-10-02	45.22	45.29	44.48	45.02	718622
2017-10-03	45.06	45.87	44.83	45.72	693179
2017-10-04	45.53	46.22	45.28	45.81	610086
2017-10-05	46.01	46.01	45.60	45.96	297794
2017-10-06	46.00	46.00	45.19	45.43	375527
2017-10-09	45.53	45.61	44.74	44.81	8003583
2017-10-10	45.01	45.21	44.81	45.06	452283
2017-10-11	44.80	44.98	44.68	44.81	927473
2017-10-12	44.91	45.29	44.78	44.96	293981
2017-10-13	44.91	45.81	44.78	45.36	406619
2017-10-16	45.50	46.00	45.43	45.90	810259
2017-10-17	45.97	46.11	45.53	45.60	341429
2017-10-18	45.80	46.00	45.73	45.99	200967
2017-10-19	45.57	45.92	45.42	45.74	382995
2017-10-20	46.00	46.18	45.84	46.03	745388
2017-10-23	46.00	46.14	45.46	45.54	526566
2017-10-24	45.77	46.06	45.43	45.63	591168
2017-10-25	45.69	45.85	44.93	45.27	868724
2017-10-26	45.32	46.73	45.32	45.57	1486509
2017-10-27	45.98	47.49	45.63	47.20	1047585
2017-10-30	46.84	47.87	46.84	47.38	1236320
2017-10-31	47.59	47.98	47.48	47.54	895644
2017-11-01	47.77	47.99	47.37	47.40	487156
2017-11-02	47.27	47.52	46.72	46.46	951248
2017-11-03	46.48	47.12	46.33	47.01	624689
2017-11-06	46.84	47.18	46.77	47.11	502379
2017-11-07	47.03	47.24	46.29	46.39	352755
2017-11-08	46.62	47.68	46.46	47.44	760056
2017-11-09	47.00	48.25	46.90	48.16	648409
2017-11-10	48.21	48.32	47.29	47.29	472133
2017-11-13	47.28	47.96	47.27	47.69	322824
2017-11-14	47.50	47.64	46.49	46.50	606106
2017-11-15	45.95	46.22	45.58	45.92	806351
2017-11-16	46.33	46.74	45.92	46.00	405707
2017-11-17	45.86	46.26	45.41	46.10	530095
2017-11-20	46.05	47.27	46.05	47.11	338450
2017-11-21	47.22	47.80	47.22	47.49	480178
2017-11-22	47.46	47.71	47.33	47.63	270881
2017-11-24	47.70	47.81	47.41	47.54	142270
2017-11-27	47.34	47.75	47.25	47.65	373997
2017-11-28	47.62	48.11	47.48	47.93	563979
2017-11-29	48.30	49.11	48.17	48.74	417536
2017-11-30	49.10	49.85	49.06	49.25	470411
2017-12-01	49.25	49.37	47.77	49.18	382810
2017-12-04	49.98	50.99	49.70	50.74	1293055
2017-12-05	50.58	52.22	50.16	50.23	973481
2017-12-06	50.07	50.42	49.82	49.98	354746
2017-12-07	49.80	50.74	49.80	50.47	439483
2017-12-08	50.40	51.50	50.19	51.28	496334
2017-12-11	51.49	51.54	50.58	50.69	250593
2017-12-12	50.76	51.30	50.63	50.86	580649
2017-12-13	50.80	51.37	50.13	50.79	520449
2017-12-14	50.98	51.81	50.90	51.12	654233
2017-12-15	51.25	51.62	51.20	51.53	750965
2017-12-18	52.09	52.30	51.13	51.52	451014
2017-12-19	51.52	51.76	51.03	51.03	632853
2017-12-20	51.66	51.86	50.17	50.17	435218
2017-12-21	50.00	51.48	50.00	50.96	769030
2017-12-22	51.10	51.49	50.92	51.18	399477
2017-12-26	51.16	51.78	51.08	51.35	273028
2017-12-27	51.32	51.85	51.32	51.57	370158
2017-12-28	51.54	52.12	51.54	52.09	375606
2017-12-29	52.17	52.98	52.17	52.50	727919
2018-01-02	52.79	52.79	52.19	52.60	581585
2018-01-03	53.49	54.10	52.98	54.08	819776
2018-01-04	54.41	55.69	54.41	55.66	1049710
2018-01-05	55.76	55.92	55.51	55.87	921244
2018-01-08	57.00	57.24	55.81	56.09	850697
2018-01-09	56.44	57.50	56.43	57.03	615673
2018-01-10	56.95	57.58	56.48	56.56	602964
2018-01-11	56.96	57.47	56.63	57.27	550035
2018-01-12	57.51	58.39	57.40	57.71	565806
2018-01-16	57.43	58.43	55.98	56.08	1012564
2018-01-17	56.70	57.49	55.98	56.86	602397
2018-01-18	56.90	57.14	56.16	56.53	553109
2018-01-19	56.50	58.07	56.43	57.97	701682
2018-01-22	58.02	59.36	57.98	58.93	841252
2018-01-23	58.74	59.40	58.74	58.81	780657
2018-01-24	59.15	59.44	57.44	58.96	1024841
2018-01-25	59.45	59.64	58.63	59.39	1101019
2018-01-26	59.77	59.80	58.95	59.14	642843
2018-01-29	58.90	59.39	57.69	58.04	931825
2018-01-30	57.45	58.23	57.42	57.69	784309
2018-01-31	57.89	59.09	57.78	58.57	1139997
2018-02-01	56.78	60.00	56.30	59.40	2086966
2018-02-02	59.11	59.44	57.02	58.12	980730
2018-02-05	57.02	58.28	56.00	56.66	1722219
2018-02-06	55.40	57.52	54.50	56.80	1744880
2018-02-07	56.76	58.13	56.25	57.14	976072
2018-02-08	57.29	57.75	54.23	52.52	1035930
2018-02-09	53.50	54.09	52.06	53.82	1061120
2018-02-12	54.19	54.83	53.41	54.19	1171097
2018-02-13	53.92	55.15	53.47	54.51	1143634
2018-02-14	54.34	56.53	54.22	56.48	763903
2018-02-15	56.63	56.73	55.01	55.83	979341
2018-02-16	55.50	55.79	55.01	55.40	829392
2018-02-20	55.00	55.45	54.01	54.69	866682
2018-02-21	54.80	55.37	53.56	53.59	821730
2018-02-22	53.69	54.11	53.10	53.18	980910
2018-02-23	53.52	53.65	53.04	53.27	642686
2018-02-26	53.54	54.63	53.35	54.41	913016
2018-02-27	54.50	54.95	54.21	54.21	928298
2018-02-28	54.26	54.96	53.61	53.97	928369
2018-03-01	53.70	54.28	52.75	53.47	789888
2018-03-02	52.82	53.29	51.52	52.65	1320915
2018-03-05	51.67	54.03	51.58	53.97	1303180
2018-03-06	54.21	54.68	53.22	54.46	1031981
2018-03-07	53.92	54.80	53.51	54.38	803836
2018-03-08	54.48	55.36	54.02	55.19	866245
2018-03-09	55.15	56.56	55.11	56.07	1676280
2018-03-12	56.10	57.37	55.55	56.82	1300828
2018-03-13	57.00	57.20	55.41	55.68	1623029
2018-03-14	55.90	56.47	55.29	55.94	794169
2018-03-15	56.31	56.42	55.36	55.39	1139142
2018-03-16	55.46	56.79	55.29	56.11	4732438
2018-03-19	55.81	55.99	54.30	54.52	734397
2018-03-20	54.61	55.14	54.33	54.69	558001
2018-03-21	54.34	55.11	54.26	54.33	709323
2018-03-22	53.79	54.02	51.79	52.03	1117290
2018-03-23	52.08	52.62	50.68	50.77	779812
2018-03-26	51.75	52.57	51.05	52.54	828699
2018-03-27	52.74	52.97	51.44	51.77	782825
2018-03-28	51.88	52.18	51.23	51.53	757046
2018-03-29	51.75	52.80	51.56	52.56	519525
2018-04-02	52.42	52.52	51.18	51.65	818653
2018-04-03	51.98	52.20	51.04	51.39	1051000
2018-04-04	50.48	52.10	50.01	52.00	613040
2018-04-05	52.49	53.47	52.29	53.18	433256
2018-04-06	52.39	53.20	52.15	52.30	711074
2018-04-09	52.69	53.08	51.93	52.05	406626
2018-04-10	52.93	53.18	52.51	52.71	429403
2018-04-11	52.27	52.90	52.12	52.62	439931
2018-04-12	53.17	53.61	52.65	53.22	413594
2018-04-13	53.77	53.77	52.67	52.77	350292
2018-04-16	53.19	53.65	52.78	52.81	796187
2018-04-17	54.23	54.28	53.29	53.74	1118258
2018-04-18	54.01	54.05	52.75	52.86	445464
2018-04-19	52.93	53.68	52.93	53.47	393878
2018-04-20	53.72	53.91	52.83	52.96	388295
2018-04-23	53.00	53.57	52.62	52.94	264744
2018-04-24	53.41	53.43	51.96	52.09	548772
2018-04-25	52.00	52.92	51.40	51.90	907960
2018-04-26	52.50	54.46	52.17	53.60	701545
2018-04-27	53.52	53.76	52.71	53.50	594230
2018-04-30	53.58	54.94	53.58	54.42	1017041
2018-05-01	54.05	55.15	53.90	55.06	1224809
2018-05-02	55.14	55.19	52.99	53.26	1460923
2018-05-03	52.98	53.63	51.16	52.00	1111564
2018-05-04	51.74	53.41	51.58	52.86	541873
2018-05-07	53.04	54.11	52.89	53.99	317843
2018-05-08	54.26	54.90	53.94	54.36	956312
2018-05-09	54.50	55.00	54.33	54.98	446751
2018-05-10	54.94	55.74	54.71	55.52	399235
2018-05-11	55.64	55.74	55.03	55.44	402386
2018-05-14	55.50	55.65	54.93	55.33	451421
2018-05-15	55.17	55.48	54.85	55.18	699002
2018-05-16	55.00	55.88	54.91	55.62	438222
2018-05-17	55.69	56.20	55.15	56.05	474898
2018-05-18	56.13	56.30	54.76	55.02	450523
2018-05-21	55.47	55.60	54.58	54.87	437345
2018-05-22	55.00	55.78	54.95	55.18	315940
2018-05-23	54.85	55.03	54.01	54.72	333167
2018-05-24	54.50	54.50	53.18	54.07	448743
2018-05-25	53.79	54.46	53.53	54.28	373237
2018-05-29	53.60	54.00	51.01	51.45	813960
2018-05-30	52.09	52.72	51.44	51.80	776444
2018-05-31	51.52	52.08	50.83	51.44	541849
2018-06-01	51.97	52.21	51.01	51.61	705354
2018-06-04	52.01	52.16	51.23	51.74	466887
2018-06-05	51.50	51.79	51.09	51.77	974680
2018-06-06	52.01	53.52	51.89	53.52	526492
2018-06-07	53.79	53.79	51.94	52.35	343803
2018-06-08	52.38	52.42	51.87	52.35	726243
2018-06-11	52.48	53.38	52.33	53.05	416375
2018-06-12	53.33	54.22	52.54	52.81	684245
2018-06-13	53.00	55.23	52.69	54.17	1278531
2018-06-14	54.41	54.41	53.18	53.69	688873
2018-06-15	53.03	53.96	52.69	53.96	776573
2018-06-18	53.31	53.64	53.03	53.45	374635
2018-06-19	52.91	52.95	51.83	52.06	944957
2018-06-20	52.35	52.67	51.41	52.02	962548
2018-06-21	51.85	51.95	50.23	50.73	678520
2018-06-22	51.14	51.42	50.16	50.58	983098
2018-06-25	50.41	50.42	49.16	50.01	816134
2018-06-26	50.12	50.35	49.35	49.87	711374
2018-06-27	49.78	50.21	48.85	48.91	604183
2018-06-28	48.85	49.46	48.54	48.74	555991
2018-06-29	49.16	49.66	48.72	48.91	569361
2018-07-02	48.50	49.15	48.10	49.10	404988
2018-07-03	49.20	49.55	48.79	49.08	335421
2018-07-05	49.40	49.77	48.58	49.39	800499
2018-07-06	49.74	50.54	49.25	49.90	303142
2018-07-09	49.95	51.14	49.94	51.10	484740
2018-07-10	51.23	51.23	50.32	50.77	467134
2018-07-11	50.75	50.82	50.11	50.32	567721
2018-07-12	50.83	50.83	49.91	50.09	684065
2018-07-13	49.95	50.15	49.33	50.03	797136
2018-07-16	50.19	50.82	50.19	50.47	493921
2018-07-17	50.41	51.29	50.37	51.00	361774
2018-07-18	51.01	52.04	51.01	51.78	289135
2018-07-19	51.52	51.68	50.52	50.91	561057
2018-07-20	50.72	51.10	50.64	50.82	445666
2018-07-23	50.93	51.57	50.73	51.42	383104
2018-07-24	51.87	52.33	51.24	52.13	646028
2018-07-25	53.32	53.32	51.40	52.53	783416
2018-07-26	52.72	54.29	51.93	53.25	1007378
2018-07-27	53.35	53.52	52.33	52.84	320914
2018-07-30	52.87	53.50	52.80	53.19	610025
2018-07-31	53.63	54.48	53.32	54.30	659197
2018-08-01	54.55	54.64	53.04	53.47	886757
2018-08-02	53.04	53.20	52.30	52.34	660448
2018-08-03	52.43	53.05	52.17	52.91	505973
2018-08-06	52.98	53.54	52.68	53.13	262660
2018-08-07	53.29	53.50	52.58	52.78	535670
2018-08-08	52.61	52.85	52.32	52.45	724247
2018-08-09	52.43	52.58	52.03	52.26	254971
2018-08-10	51.61	51.61	50.36	50.66	535249
2018-08-13	50.73	51.57	49.73	49.78	606762
2018-08-14	50.00	50.42	49.66	50.18	515920
2018-08-15	49.50	49.90	48.54	48.75	551906
2018-08-16	49.16	49.29	48.63	48.87	578209
2018-08-17	48.75	49.31	48.65	48.98	494958
2018-08-20	49.13	49.47	48.08	48.31	568414
2018-08-21	48.40	49.06	48.17	48.63	885970
2018-08-22	48.39	49.42	48.32	49.21	670371
2018-08-23	49.17	49.28	48.40	48.40	500996
2018-08-24	48.60	48.81	48.25	48.42	515013
2018-08-27	48.78	49.30	48.50	49.03	821972
2018-08-28	49.23	49.43	48.65	48.65	584581
2018-08-29	48.70	48.88	48.24	48.42	594046
2018-08-30	48.29	48.42	47.48	47.70	986119
2018-08-31	47.49	48.22	47.30	48.14	628668
2018-09-04	47.77	48.60	47.61	47.77	853783
2018-09-05	47.66	48.24	46.80	46.95	1154419
2018-09-06	46.88	47.27	46.35	46.55	543758
2018-09-07	46.59	46.75	45.77	45.82	537202
2018-09-10	46.11	46.41	45.77	46.19	873954
2018-09-11	45.95	46.96	45.64	46.84	683871
2018-09-12	47.00	47.56	46.52	47.41	561799
2018-09-13	47.63	48.29	47.29	47.73	576130
2018-09-14	47.80	48.77	47.78	48.09	496345
2018-09-17	48.23	48.23	47.30	47.45	384026
2018-09-18	47.60	47.89	46.81	47.65	995253
2018-09-19	47.75	48.35	47.66	48.24	472977
2018-09-20	48.69	49.07	48.33	48.60	581355
2018-09-21	48.69	49.03	48.30	48.94	825343
2018-09-24	48.86	49.10	48.33	48.98	514314
2018-09-25	49.15	49.24	48.58	48.66	574816
2018-09-26	48.95	49.09	48.15	48.22	465799
2018-09-27	48.27	48.89	47.77	47.90	626454
2018-09-28	47.54	48.55	47.30	48.13	639171
2018-10-01	48.41	48.53	47.91	48.16	405371
2018-10-02	47.83	48.23	47.29	47.60	1368736
2018-10-03	47.88	48.19	47.37	47.77	652926
2018-10-04	47.81	48.03	47.25	47.43	1493347
2018-10-05	47.36	47.59	46.93	47.09	602848
2018-10-08	46.94	47.23	46.22	46.58	526933
2018-10-09	46.34	46.66	45.82	46.44	487775
2018-10-10	46.23	46.41	43.75	44.04	1159701
2018-10-11	43.59	43.91	42.19	42.63	2439088
2018-10-12	43.33	43.74	42.59	43.12	769587
2018-10-15	42.99	43.36	42.83	42.86	1118109
2018-10-16	43.20	43.74	43.03	43.71	464231
2018-10-17	43.50	43.86	42.90	43.20	636103
2018-10-18	42.97	43.15	41.34	41.75	1226881
2018-10-19	41.75	42.26	41.48	41.96	1307283
2018-10-22	42.14	42.30	40.77	41.48	963289
2018-10-23	40.61	41.05	39.71	40.25	1275142
2018-10-24	40.20	40.38	39.27	39.36	1866826
2018-10-25	38.99	40.38	38.50	39.95	1203563
2018-10-26	39.33	39.34	37.75	37.99	968468
2018-10-29	38.59	39.54	38.05	38.47	1066510
2018-10-30	38.54	39.67	38.35	38.85	1448436
2018-10-31	39.13	40.47	39.00	39.74	1644542
2018-11-01	39.93	41.60	39.75	40.98	1219893
2018-11-02	41.42	42.75	41.03	41.05	1095531
2018-11-05	40.96	41.58	40.63	41.25	1225191
2018-11-06	41.02	41.75	40.99	41.70	1031026
2018-11-07	42.03	42.10	40.79	41.74	1208090
2018-11-08	41.50	42.24	41.16	41.70	742233
2018-11-09	41.32	41.61	40.18	40.32	625757
2018-11-12	40.18	40.28	38.51	38.60	823923
2018-11-13	38.60	39.02	37.74	37.75	1185851
2018-11-14	38.10	38.59	36.58	36.98	1182005
2018-11-15	36.65	38.16	36.51	38.13	1099736
2018-11-16	37.97	38.44	37.67	38.09	540203
2018-11-19	38.01	38.51	37.43	37.98	743957
2018-11-20	37.78	38.33	37.04	38.13	984874
2018-11-21	38.55	39.36	38.22	38.82	1199332
2018-11-23	38.50	39.81	38.35	39.59	524877
2018-11-26	40.00	40.79	39.91	40.59	791612
2018-11-27	40.27	40.56	39.77	39.98	750159
2018-11-28	39.90	41.01	39.48	40.91	753720
2018-11-29	40.51	40.91	40.18	40.21	567831
2018-11-30	39.86	40.43	39.86	40.12	787757
2018-12-03	40.83	41.20	40.33	40.41	927444
2018-12-04	40.15	40.44	37.01	37.13	1493360
2018-12-06	36.49	37.12	35.75	37.04	1143979
2018-12-07	36.92	37.67	35.44	35.48	1030077
2018-12-10	35.22	35.45	34.60	35.07	1306300
2018-12-11	35.65	36.15	35.46	35.83	1971300
2018-12-12	36.47	37.29	35.94	36.99	2427777
2018-12-13	37.12	37.62	37.00	37.29	1240883
2018-12-14	36.69	37.51	36.62	36.78	1037217
2018-12-17	36.49	36.93	35.47	35.63	1101873
2018-12-18	35.89	36.24	35.64	35.94	1417960
2018-12-19	35.94	36.32	34.99	35.18	1375017
2018-12-20	34.86	35.14	34.02	34.43	969559
2018-12-21	34.46	35.22	34.33	34.80	1094793
2018-12-24	34.57	35.23	33.98	33.98	366462
2018-12-26	34.13	36.17	33.54	36.05	1002575
2018-12-27	35.36	36.51	35.13	36.51	1424660
2018-12-28	36.55	37.38	36.33	36.84	803154
2018-12-31	37.29	37.45	36.29	36.91	956363
2019-01-02	36.23	37.90	36.08	37.67	569007
2019-01-03	37.50	37.50	36.23	36.31	1114428
2019-01-04	36.94	38.59	36.94	38.45	778071
2019-01-07	38.08	38.80	37.67	38.15	1360339
2019-01-08	37.67	38.35	37.31	37.58	1109541
2019-01-09	37.64	38.19	37.35	37.42	1043278
2019-01-10	37.03	37.58	36.74	37.08	1215749
2019-01-11	36.82	37.32	36.45	36.86	1010045
2019-01-14	36.45	37.51	36.45	37.16	1005596
2019-01-15	37.03	37.73	36.83	37.62	957371
2019-01-16	38.18	39.36	38.04	38.87	1089420
2019-01-17	38.39	39.49	38.38	39.14	576790
2019-01-18	39.57	39.82	39.34	39.39	731597
2019-01-22	38.74	39.16	37.94	38.16	545057
2019-01-23	38.45	38.59	37.75	38.13	616208
2019-01-24	38.01	39.08	38.01	38.31	449599
2019-01-25	38.59	39.15	38.47	38.93	1262693
2019-01-28	38.50	38.76	38.24	38.75	345165
2019-01-29	38.81	39.03	38.59	38.91	736555
2019-01-30	39.22	39.89	38.86	39.79	663986
2019-01-31	39.48	39.88	38.96	39.79	911657
2019-02-01	39.86	40.63	39.86	40.40	504179
2019-02-04	40.33	41.19	40.16	41.16	959407
2019-02-05	41.50	41.76	38.33	39.66	1769911
2019-02-06	39.71	39.89	38.45	38.84	894082
2019-02-07	38.60	39.03	38.17	38.83	864446
2019-02-08	38.50	38.81	37.77	38.65	441809
2019-02-11	38.59	38.97	38.50	38.81	403412
2019-02-12	39.09	39.33	38.76	39.01	664603
2019-02-13	39.29	39.79	38.22	37.62	1600946
2019-02-14	37.70	37.73	36.59	36.65	1791628
2019-02-15	37.01	37.27	36.30	36.73	2258597
2019-02-19	36.50	36.99	36.25	36.99	1348701
2019-02-20	36.87	37.00	36.68	36.85	771746
2019-02-21	36.85	36.90	36.47	36.48	709918
2019-02-22	36.54	36.78	36.41	36.50	1497815
2019-02-25	36.70	37.22	36.68	37.04	1855219
2019-02-26	36.92	37.97	36.92	37.27	770201
2019-02-27	37.34	37.62	36.76	37.25	784854
2019-02-28	37.36	37.59	36.91	37.43	1112521
2019-03-01	37.73	38.39	37.73	38.24	1004697
2019-03-04	38.41	38.73	37.36	37.72	1162792
2019-03-05	37.76	38.00	36.99	37.46	634187
2019-03-06	37.35	37.50	36.46	36.49	646378
2019-03-07	36.19	36.19	35.26	35.32	1180851
2019-03-08	35.00	35.80	34.78	35.77	802939
2019-03-11	36.04	36.38	35.53	36.25	926713
2019-03-12	36.45	36.64	35.94	36.47	1081719
2019-03-13	36.65	36.87	36.37	36.55	1315179
2019-03-14	36.30	36.59	35.48	36.05	2028086
2019-03-15	35.95	36.32	35.82	36.11	3441538
2019-03-18	36.36	37.56	36.21	37.45	1386472
2019-03-19	37.74	38.07	37.41	37.48	1078641
2019-03-20	37.35	37.45	36.57	36.83	756074
2019-03-21	36.68	37.63	36.45	37.32	822296
2019-03-22	36.95	36.95	35.52	35.91	2180199
2019-03-25	35.99	36.76	35.78	36.38	988265
2019-03-26	36.69	36.80	36.00	36.17	963685
2019-03-27	36.17	36.59	35.77	35.88	902028
2019-03-28	35.75	36.18	35.63	35.96	657116
2019-03-29	36.23	36.51	35.94	36.14	1062374
2019-04-01	36.55	37.65	36.52	37.26	1098853
2019-04-02	37.16	37.67	37.00	37.37	814976
2019-04-03	37.34	37.79	37.21	37.43	1034248
2019-04-04	37.31	38.24	37.27	38.20	822685
2019-04-05	38.28	38.41	37.72	38.02	1132838
2019-04-08	37.82	37.94	37.58	37.75	899294
2019-04-09	37.50	37.72	37.00	37.09	800048
2019-04-10	37.26	37.79	37.07	37.58	745055
2019-04-11	37.19	37.86	37.19	37.82	1248847
2019-04-12	38.23	38.86	38.13	38.64	776718
2019-04-15	38.70	38.91	37.91	38.12	862801
2019-04-16	38.15	38.40	37.99	38.21	521904
2019-04-17	38.25	38.40	37.89	38.04	561517
2019-04-18	38.10	38.29	37.70	37.78	604236
2019-04-22	37.58	37.65	36.62	36.95	635736
2019-04-23	36.95	37.26	36.33	37.24	1322655
2019-04-24	37.21	37.73	36.75	37.59	1330915
2019-04-25	39.00	40.90	38.58	40.50	1950290
2019-04-26	40.16	40.28	39.07	39.42	983974
2019-04-29	39.26	39.47	38.51	38.62	1079158
2019-04-30	38.41	39.11	37.99	38.88	1439905
2019-05-01	38.98	39.10	38.42	38.60	727974
2019-05-02	38.60	38.86	38.09	37.71	996266
2019-05-03	37.80	38.70	37.70	38.68	903398
2019-05-06	37.86	38.54	37.81	38.20	488707
2019-05-07	37.62	38.42	37.53	37.87	900677
2019-05-08	37.72	38.07	37.71	38.00	433082
2019-05-09	37.59	37.97	37.30	37.91	692355
2019-05-10	37.44	37.60	36.78	37.05	1116875
2019-05-13	36.39	36.39	34.45	34.94	941152
2019-05-14	35.09	35.68	35.05	35.43	941926
2019-05-15	35.07	35.13	34.52	35.05	777384
2019-05-16	35.12	35.65	35.07	35.34	622249
2019-05-17	35.21	35.45	34.62	34.68	445331
2019-05-20	34.57	34.95	34.36	34.54	1113977
2019-05-21	34.84	35.26	34.76	34.85	1349722
2019-05-22	34.73	34.87	34.06	34.15	822645
2019-05-23	33.84	33.99	32.70	32.82	1337199
2019-05-24	33.15	33.70	33.15	33.27	1242205
2019-05-28	33.16	33.40	32.29	32.37	956003
2019-05-29	31.99	32.29	31.63	32.16	795949
2019-05-30	32.14	32.71	31.85	31.96	537673
2019-05-31	31.47	31.86	31.07	31.16	1596551
2019-06-03	31.16	32.73	31.15	32.34	1658583
2019-06-04	32.99	34.37	32.96	33.79	1006703
2019-06-05	34.01	34.86	33.73	33.93	1138164
2019-06-06	33.95	34.55	33.62	34.30	575044
2019-06-07	34.39	34.85	34.07	34.37	865717
2019-06-10	34.02	34.59	33.72	34.45	731372
2019-06-11	34.75	35.18	34.33	34.80	805599
2019-06-12	34.64	34.69	33.41	33.72	783091
2019-06-13	33.73	34.36	33.42	33.67	526518
2019-06-14	33.69	33.69	32.67	33.53	657425
2019-06-17	33.53	33.96	33.15	33.20	597450
2019-06-18	33.26	34.45	33.26	33.90	528198
2019-06-19	34.07	34.42	33.91	34.20	849658
2019-06-20	34.66	35.18	34.40	34.90	924597
2019-06-21	35.04	35.76	35.00	35.66	1340096
2019-06-24	35.63	36.23	34.76	34.80	1005978
2019-06-25	34.67	34.86	33.69	33.90	698054
2019-06-26	34.12	34.46	33.84	34.23	760541
2019-06-27	34.41	34.93	34.29	34.31	1161324
2019-06-28	34.71	35.19	34.05	34.39	2447632
2019-07-01	35.04	35.35	34.35	34.77	696905
2019-07-02	34.74	35.07	34.58	35.07	670642
2019-07-03	35.07	35.16	34.77	34.98	348987
2019-07-05	35.11	35.47	34.56	34.74	552743
2019-07-08	34.50	34.98	34.41	34.74	981657
2019-07-09	34.50	35.50	34.50	35.40	703324
2019-07-10	35.50	35.91	35.13	35.14	529335
2019-07-11	35.21	35.37	34.24	34.89	570980
2019-07-12	34.82	35.84	34.82	35.62	1020721
2019-07-15	35.94	36.53	35.64	35.78	859002
2019-07-16	35.73	36.28	35.66	36.20	480404
2019-07-17	36.00	36.46	35.85	36.00	499798
2019-07-18	35.80	36.49	35.80	36.14	495031
2019-07-19	36.40	36.85	36.24	36.39	658914
2019-07-22	36.46	36.66	35.85	36.29	459107
2019-07-23	36.41	36.80	36.21	36.29	499227
2019-07-24	36.04	38.05	36.04	37.75	952378
2019-07-25	39.25	40.75	38.35	38.64	2103380
2019-07-26	38.59	38.88	37.82	38.60	745034
2019-07-29	38.43	38.49	37.63	38.24	889317
2019-07-30	37.90	38.85	37.90	38.64	801531
2019-07-31	38.70	39.18	38.45	38.71	1014027
2019-08-01	38.63	38.74	35.84	36.24	1465593
2019-08-02	36.10	36.14	35.27	35.75	1110807
2019-08-05	34.93	35.03	33.71	34.13	969340
2019-08-06	34.47	34.53	33.83	34.39	491680
2019-08-07	33.73	34.21	33.17	33.79	523554
2019-08-08	34.18	34.49	33.91	34.46	829153
2019-08-09	34.24	34.42	33.65	33.79	239330
2019-08-12	33.35	33.56	32.12	32.25	599956
2019-08-13	32.15	33.82	32.15	33.24	385937
2019-08-14	32.26	32.71	31.88	31.96	1133885
2019-08-15	32.12	32.61	31.88	32.49	497089
2019-08-16	32.80	33.26	32.76	33.12	505935
2019-08-19	33.85	34.49	33.67	34.10	972987
2019-08-20	33.88	34.26	33.36	34.01	453061
2019-08-21	34.45	34.45	33.72	34.18	327676
2019-08-22	34.32	34.83	34.06	34.56	305846
2019-08-23	34.40	34.52	33.35	33.47	491403
2019-08-26	33.80	34.32	33.55	33.96	720451
2019-08-27	34.16	34.23	33.39	33.68	382171
2019-08-28	33.41	33.91	32.42	33.73	675010
2019-08-29	34.18	34.35	34.00	34.28	246940
2019-08-30	34.50	34.71	34.12	34.34	315496
2019-09-03	34.03	34.15	33.25	33.69	865162
2019-09-04	34.11	34.43	33.95	34.32	369362
2019-09-05	34.86	35.97	34.80	35.48	648670
2019-09-06	35.60	36.38	35.44	35.80	767673
2019-09-09	36.13	37.44	36.02	37.25	777320
2019-09-10	37.28	38.46	37.22	38.35	812504
2019-09-11	38.35	39.01	37.88	38.84	961756
2019-09-12	38.45	38.95	37.74	38.83	897362
2019-09-13	38.93	39.62	37.70	37.81	1000970
2019-09-16	37.53	37.92	36.72	37.17	636229
2019-09-17	37.01	37.01	36.35	36.57	1411403
2019-09-18	36.33	36.55	35.98	36.25	725920
2019-09-19	36.05	36.61	35.87	35.90	779859
2019-09-20	35.85	36.19	35.31	35.31	1202038
2019-09-23	35.00	35.56	34.65	35.06	649628
2019-09-24	35.06	35.35	34.23	34.37	1007357
2019-09-25	34.36	35.61	34.19	35.27	1415345
2019-09-26	35.17	35.25	34.60	34.68	1029225
2019-09-27	34.75	35.19	34.48	34.66	450193
2019-09-30	34.77	35.20	34.70	35.00	601110
2019-10-01	35.14	35.31	33.74	34.11	510810
2019-10-02	33.68	33.97	33.39	33.95	609323
2019-10-03	33.94	34.39	33.23	34.28	1172671
2019-10-04	34.24	34.58	33.88	34.58	696031
2019-10-07	34.39	35.67	34.11	34.84	749825
2019-10-08	34.47	35.45	34.15	34.93	592714
2019-10-09	35.21	35.42	34.94	35.09	390310
2019-10-10	35.22	35.68	35.21	35.66	631926
2019-10-11	36.24	37.16	36.14	36.57	900290
2019-10-14	36.31	36.80	36.09	36.39	456071
2019-10-15	36.45	37.85	36.30	37.75	726077
2019-10-16	37.62	37.95	37.15	37.42	857131
2019-10-17	37.76	37.85	36.68	37.04	898587
2019-10-18	36.90	37.22	36.66	37.01	544197
2019-10-21	37.25	37.32	36.89	37.17	525702
2019-10-22	37.38	37.49	36.85	36.93	495041
2019-10-23	36.62	37.50	35.84	37.43	556738
2019-10-24	37.59	37.73	37.28	37.44	364992
2019-10-25	37.40	37.75	37.40	37.54	320565
2019-10-28	37.67	38.55	37.65	38.54	492782
2019-10-29	38.54	38.85	38.25	38.74	1050994
2019-10-30	38.61	38.99	37.85	38.44	1224821
2019-10-31	38.38	38.38	36.75	37.33	994150
2019-11-01	37.66	37.66	36.93	37.38	601055
2019-11-04	37.70	38.09	37.33	38.04	599385
2019-11-05	38.25	38.91	37.98	38.79	455006
2019-11-06	38.74	38.79	38.14	37.91	281399
2019-11-07	38.37	38.72	38.23	38.42	527079
2019-11-08	38.39	38.52	38.00	38.45	395198
2019-11-11	38.09	38.74	37.99	38.55	443380
2019-11-12	38.56	38.89	38.27	38.45	629916
2019-11-13	38.07	38.43	37.72	37.76	367624
2019-11-14	37.53	38.02	37.49	37.78	239166
2019-11-15	38.04	38.38	37.55	37.80	345567
2019-11-18	37.58	37.90	37.32	37.59	550096
2019-11-19	37.71	37.79	37.18	37.63	466133
2019-11-20	37.20	37.51	36.91	37.38	644672
2019-11-21	37.50	37.67	37.08	37.16	462634
2019-11-22	37.21	37.82	37.08	37.58	544642
2019-11-25	37.84	38.49	37.50	38.46	746408
2019-11-26	38.32	39.08	38.32	38.95	875919
2019-11-27	39.12	39.16	38.30	39.05	847267
2019-11-29	39.06	39.06	38.30	38.64	1216623
2019-12-02	38.64	38.93	38.04	38.77	1061843
2019-12-03	38.26	38.36	37.22	37.86	368253
2019-12-04	37.97	38.24	37.80	37.92	354653
2019-12-05	37.96	38.20	37.62	38.02	347936
2019-12-06	38.45	38.96	38.20	38.79	453631
2019-12-09	38.60	38.81	38.03	38.05	436096
2019-12-10	38.01	38.30	37.66	37.84	268994
2019-12-11	37.78	38.31	37.58	37.65	403219
2019-12-12	37.83	38.97	37.70	38.83	828550
2019-12-13	38.77	39.33	38.61	38.89	588251
2019-12-16	39.28	39.37	38.77	39.08	1143077
2019-12-17	39.13	39.74	39.07	39.50	1518881
2019-12-18	39.50	39.60	38.85	38.88	809511
2019-12-19	38.88	39.15	38.70	38.81	1432319
2019-12-20	38.98	39.34	38.70	38.91	1434730
2019-12-23	38.95	39.87	38.84	39.60	1251772
2019-12-24	39.70	40.13	39.62	39.75	216086
2019-12-26	39.82	40.09	39.63	39.83	341309
2019-12-27	39.90	39.98	39.53	39.55	319777
2019-12-30	39.71	39.91	39.34	39.50	325913
2019-12-31	39.28	39.97	39.28	39.96	550030
2020-01-02	40.03	40.85	39.92	40.76	940924
2020-01-03	40.10	40.47	39.75	40.43	565801
2020-01-06	40.18	41.17	39.94	41.09	998231
2020-01-07	41.17	41.55	40.83	41.38	647927
2020-01-08	41.41	42.96	41.19	42.56	2516373
2020-01-09	42.95	43.77	42.70	43.36	1705060
2020-01-10	43.24	43.98	43.00	43.22	1711682
2020-01-13	43.75	44.40	43.32	44.19	1245481
2020-01-14	44.24	44.30	43.93	44.15	747828
2020-01-15	44.00	44.77	43.75	43.99	611271
2020-01-16	44.06	44.95	44.00	44.55	881963
2020-01-17	44.65	44.80	44.16	44.24	1339301
2020-01-21	44.05	44.15	43.16	43.30	1657909
2020-01-22	43.61	43.86	43.07	43.18	1183765
2020-01-23	42.97	43.00	42.38	42.39	684690
2020-01-24	42.51	42.82	41.87	41.92	650610
2020-01-27	41.58	41.64	41.08	41.27	758197
2020-01-28	41.53	42.08	41.20	41.65	305932
2020-01-29	42.01	42.91	42.00	42.68	789066
2020-01-30	42.72	44.19	41.85	42.80	903735
2020-01-31	42.65	42.93	41.37	41.96	979405
2020-02-03	42.05	42.94	41.19	41.31	875302
2020-02-04	42.17	43.14	42.14	42.34	1003627
2020-02-05	43.15	44.19	43.05	43.77	746730
2020-02-06	43.99	44.25	43.61	43.87	1395437
2020-02-07	43.58	43.96	43.27	43.52	705472
2020-02-10	43.49	43.72	43.14	43.71	902761
2020-02-11	43.88	43.99	43.05	43.15	693298
2020-02-12	43.50	43.85	43.27	43.53	444178
2020-02-13	43.22	43.40	42.82	42.42	442494
2020-02-14	42.30	42.76	41.97	42.31	473469
2020-02-18	42.25	42.52	41.95	42.35	256176
2020-02-19	42.50	42.63	42.21	42.45	552036
2020-02-20	42.23	42.72	41.80	41.96	672077
2020-02-21	41.73	42.05	41.15	41.42	929899
2020-02-24	40.43	40.43	39.21	39.23	667767
2020-02-25	39.21	39.26	37.70	38.04	686983
2020-02-26	38.08	38.50	37.59	37.80	651157
2020-02-27	36.81	37.63	35.94	36.44	1011522
2020-02-28	35.19	35.89	33.69	35.82	1447909
2020-03-02	35.98	37.96	35.68	37.95	1011583
2020-03-03	37.67	38.62	36.34	36.84	1031080
2020-03-04	37.26	37.55	36.61	37.45	832423
2020-03-05	36.26	36.81	34.41	34.83	1055059
2020-03-06	33.42	34.53	33.41	33.89	1111637
2020-03-09	31.67	31.82	29.55	29.94	1117319
2020-03-10	31.34	32.36	30.15	32.36	866696
2020-03-11	30.96	31.42	29.54	29.62	851313
2020-03-12	27.51	27.51	24.00	24.55	1499207
2020-03-13	26.50	28.38	25.61	28.37	1235279
2020-03-16	24.00	27.25	23.95	25.50	1059515
2020-03-17	25.92	28.67	25.01	25.83	1777403
2020-03-18	24.17	27.97	23.61	24.34	2061658
2020-03-19	24.00	26.76	23.01	24.90	997120
2020-03-20	25.20	25.87	22.36	22.50	1196846
2020-03-23	22.13	22.87	20.94	21.06	1219674
2020-03-24	21.89	23.86	21.68	23.80	1818264
2020-03-25	23.13	26.02	22.66	23.65	971947
2020-03-26	23.60	25.96	23.54	25.14	866078
2020-03-27	24.24	25.27	23.86	24.35	743414
2020-03-30	23.78	24.67	23.45	23.73	912756
2020-03-31	23.87	23.98	23.10	23.56	624917
2020-04-01	22.33	22.51	21.51	22.47	741157
2020-04-02	22.19	23.32	22.12	22.91	399152
2020-04-03	22.89	22.99	22.16	22.54	649337
2020-04-06	24.11	24.11	22.98	23.45	493029
2020-04-07	24.59	25.96	24.22	25.13	810379
2020-04-08	25.50	26.84	25.23	26.64	591572
2020-04-09	26.64	28.09	26.17	26.86	526641
2020-04-13	25.00	26.14	25.00	25.85	547815
2020-04-14	27.94	27.94	25.92	26.39	923551
2020-04-15	25.26	26.23	25.19	25.32	576867
2020-04-16	25.74	26.59	24.98	26.09	1162779
2020-04-17	27.01	28.04	26.66	27.83	871479
2020-04-20	27.33	28.45	27.10	27.74	568845
2020-04-21	26.76	27.41	26.57	27.07	672282
2020-04-22	27.37	27.46	26.33	26.42	721963
2020-04-23	26.50	27.26	26.27	26.35	521320
2020-04-24	26.78	26.88	23.87	24.12	1598141
2020-04-27	24.33	25.42	24.33	24.71	1144946
2020-04-28	25.64	26.27	25.16	26.02	1090021
2020-04-29	26.88	28.37	26.62	27.80	1108360
2020-04-30	27.35	27.63	26.02	27.50	1401559
2020-05-01	26.56	26.89	25.23	25.31	490626
2020-05-04	25.00	25.17	24.34	25.06	428445
2020-05-05	24.23	25.92	24.23	24.82	543819
2020-05-06	25.07	25.43	24.06	24.59	804654
2020-05-07	24.95	25.94	24.90	25.43	531463
2020-05-08	26.04	26.94	26.01	26.70	648510
2020-05-11	26.39	27.02	26.24	26.71	883742
2020-05-12	26.78	26.98	25.47	25.47	592015
2020-05-13	25.06	25.36	23.81	24.66	891932
2020-05-14	24.10	24.86	23.18	24.80	620581
2020-05-15	24.92	25.79	24.65	25.57	716956
2020-05-18	26.49	26.88	26.21	26.30	551750
2020-05-19	26.00	26.15	25.01	25.07	402188
2020-05-20	25.63	26.10	25.36	25.55	455557
2020-05-21	25.58	25.89	25.34	25.58	609088
2020-05-22	25.40	25.90	25.01	25.61	331363
2020-05-26	26.39	27.37	26.39	26.79	567995
2020-05-27	27.64	28.63	27.44	28.47	486229
2020-05-28	28.95	28.99	27.58	27.63	449688
2020-05-29	27.50	27.64	26.56	26.86	612183
2020-06-01	26.90	28.01	26.72	27.67	720756
2020-06-02	28.14	29.48	28.00	28.32	873411
2020-06-03	29.15	31.06	29.15	30.77	911966
2020-06-04	30.48	31.80	29.93	31.23	1309586
2020-06-05	33.34	34.24	31.61	32.69	1154952
2020-06-08	33.25	33.81	31.93	33.00	724216
2020-06-09	32.00	32.67	31.69	32.39	486632
2020-06-10	32.16	32.28	29.53	29.71	800084
2020-06-11	28.00	28.86	27.51	27.77	772124
2020-06-12	29.17	29.34	27.62	28.52	594916
2020-06-15	27.31	29.49	27.17	28.85	712046
2020-06-16	30.64	30.64	29.18	29.74	517794
2020-06-17	29.80	30.16	29.25	30.00	708172
2020-06-18	29.56	30.89	29.49	30.31	1267961
2020-06-19	30.88	30.94	29.48	30.10	2313184
2020-06-22	30.09	30.34	29.49	29.64	827933
2020-06-23	30.06	30.26	29.27	29.28	633029
2020-06-24	28.99	28.99	27.84	28.26	655567
2020-06-25	27.95	28.43	27.66	28.27	636656
2020-06-26	27.80	27.90	27.05	27.23	1254850
2020-06-29	27.59	28.45	27.20	27.86	620298
2020-06-30	27.64	28.84	27.64	28.63	498709
2020-07-01	28.78	29.14	28.07	28.18	415384
2020-07-02	29.04	29.40	28.61	28.83	388780
2020-07-06	29.53	29.83	28.91	29.16	615293
2020-07-07	28.96	28.99	27.99	28.16	524328
2020-07-08	28.39	28.88	28.13	28.42	331882
2020-07-09	28.40	28.40	27.17	27.37	469345
2020-07-10	27.43	28.40	27.29	28.27	587017
2020-07-13	28.59	28.95	28.06	28.31	430190
2020-07-14	28.30	28.65	27.89	28.56	402146
2020-07-15	29.41	29.62	28.70	29.31	497719
2020-07-16	28.84	29.56	28.83	29.21	267781
2020-07-17	29.20	29.37	28.45	28.52	466377
2020-07-20	28.45	28.45	27.67	28.10	534648
2020-07-21	28.56	29.42	28.44	29.15	505416
2020-07-22	29.04	29.04	28.02	28.18	443138
2020-07-23	28.14	28.94	27.98	28.65	1016315
2020-07-24	28.75	28.87	27.91	27.95	411321
2020-07-27	27.84	28.34	27.48	28.26	335754
2020-07-28	28.23	28.47	27.91	28.16	328502
2020-07-29	28.21	28.72	27.88	28.65	511598
2020-07-30	28.17	28.17	27.47	27.70	737432
2020-07-31	29.00	30.06	28.26	29.32	1572372
2020-08-03	29.49	30.65	29.22	30.50	1015094
2020-08-04	30.39	30.87	30.33	30.50	360315
2020-08-05	30.50	31.45	30.50	31.22	738273
2020-08-06	30.88	31.36	30.76	30.71	366764
2020-08-07	30.48	31.40	30.42	31.35	461111
2020-08-10	31.65	32.28	31.58	32.11	674762
2020-08-11	32.85	32.96	32.19	32.30	576786
2020-08-12	32.87	32.87	31.84	32.29	597190
2020-08-13	32.37	32.84	32.01	32.28	399449
2020-08-14	31.92	32.25	31.66	32.18	382814
2020-08-17	32.06	32.11	31.16	32.04	880699
2020-08-18	32.09	32.22	31.41	31.50	688129
2020-08-19	31.60	31.75	31.21	31.33	454441
2020-08-20	30.94	31.08	30.66	30.96	396454
2020-08-21	30.88	31.02	30.61	30.90	422808
2020-08-24	30.99	31.76	30.84	31.61	446946
2020-08-25	31.80	31.90	31.29	31.59	341253
2020-08-26	31.78	31.78	31.31	31.40	289346
2020-08-27	31.30	31.99	31.30	31.47	213349
2020-08-28	31.72	31.85	31.33	31.83	573353
2020-08-31	31.58	31.92	31.20	31.67	484699
2020-09-01	31.49	32.16	31.25	32.12	529594
2020-09-02	32.31	32.64	32.02	32.61	341333
2020-09-03	32.79	33.10	31.59	31.94	299646
2020-09-04	32.33	32.46	31.34	31.69	345557
2020-09-08	31.39	31.39	30.66	31.11	569809
2020-09-09	31.28	31.83	30.84	31.82	1083798
2020-09-10	31.82	32.42	31.02	31.04	587983
2020-09-11	31.26	32.86	31.13	32.71	805165
2020-09-14	32.89	33.93	32.89	33.76	753670
2020-09-15	33.85	33.98	33.51	33.51	625997
2020-09-16	33.62	34.70	33.47	33.98	605987
2020-09-17	33.46	34.63	33.00	34.41	850730
2020-09-18	34.32	34.87	34.00	34.60	1112247
2020-09-21	33.68	33.87	32.30	32.61	674078
2020-09-22	32.64	33.07	32.44	32.72	469874
2020-09-23	32.87	33.05	31.85	31.85	413344
2020-09-24	31.99	32.16	31.44	31.70	524761
2020-09-25	31.49	31.54	31.16	31.17	469096
2020-09-28	31.82	32.28	31.50	32.01	610129
2020-09-29	32.10	32.96	31.86	32.52	550818
2020-09-30	32.68	33.30	32.54	33.05	466990
2020-10-01	33.25	33.40	32.54	33.10	305379
2020-10-02	32.95	34.57	32.95	34.34	439515
2020-10-05	34.90	35.10	34.53	34.61	392496
2020-10-06	34.74	35.01	34.17	34.50	602860
2020-10-07	34.93	35.63	34.65	34.95	419690
2020-10-08	35.20	36.39	35.12	36.38	551688
2020-10-09	36.70	36.93	36.25	36.51	506120
2020-10-12	36.61	37.60	36.53	37.21	378005
2020-10-13	36.72	37.17	36.46	36.64	339547
2020-10-14	36.74	37.18	36.59	36.80	332362
2020-10-15	36.69	37.47	36.55	37.21	394972
2020-10-16	37.42	37.45	36.75	36.95	603383
2020-10-19	37.23	37.64	36.56	36.61	792133
2020-10-20	37.08	37.43	36.63	36.70	361965
2020-10-21	36.51	36.84	35.81	36.10	1245078
2020-10-22	36.05	36.46	35.57	36.05	837528
2020-10-23	36.39	36.50	35.71	35.88	503878
2020-10-26	35.44	35.58	34.21	34.73	586327
2020-10-27	34.71	35.30	34.59	34.78	530903
2020-10-28	34.15	34.58	33.50	33.52	793240
2020-10-29	33.13	35.04	32.39	34.12	777891
2020-10-30	34.11	34.24	33.10	33.67	506425
2020-11-02	34.00	35.36	34.00	35.20	462271
2020-11-03	35.68	36.48	35.41	35.87	454925
2020-11-04	35.18	36.25	34.85	35.87	311170
2020-11-05	36.29	37.59	36.29	36.90	646145
2020-11-06	37.13	37.13	35.17	35.40	564051
2020-11-09	37.84	38.42	36.57	36.69	827971
2020-11-10	36.84	37.07	35.94	36.63	527083
2020-11-11	36.79	37.53	36.05	37.24	782802
2020-11-12	37.00	37.08	35.90	36.27	821888
2020-11-13	36.67	37.49	36.67	36.99	710308
2020-11-16	37.89	38.34	37.21	37.62	602571
2020-11-17	37.23	37.80	37.04	37.30	598247
2020-11-18	37.37	37.95	36.76	36.80	510255
2020-11-19	36.70	36.84	36.06	36.45	421950
2020-11-20	36.45	37.27	36.16	36.89	967172
2020-11-23	37.18	37.50	36.84	37.29	1420112
2020-11-24	37.78	38.65	37.73	38.40	607994
2020-11-25	38.28	39.30	38.01	38.60	581660
2020-11-27	38.79	38.79	37.64	37.94	241009
2020-11-30	37.91	37.98	37.14	37.32	713496
2020-12-01	37.87	38.78	37.62	38.51	380177
2020-12-02	38.38	39.47	38.34	39.01	488978
2020-12-03	39.26	40.68	38.93	40.45	594944
2020-12-04	40.63	41.39	40.55	40.79	453865
2020-12-07	40.56	41.35	40.38	40.50	971165
2020-12-08	39.85	41.28	39.50	41.23	697066
2020-12-09	41.45	41.78	40.52	40.96	654675
2020-12-10	40.67	40.82	40.29	40.57	682089
2020-12-11	40.28	40.85	40.16	40.75	567547
2020-12-14	40.84	42.41	40.78	40.83	833736
2020-12-15	41.38	41.38	40.36	41.07	638756
2020-12-16	41.45	41.93	41.00	41.26	424907
2020-12-17	41.54	41.71	40.97	41.09	315288
2020-12-18	40.96	41.46	40.60	40.62	1018551
2020-12-21	40.52	40.71	39.63	40.20	554120
2020-12-22	40.27	40.63	39.74	39.95	544082
2020-12-23	40.11	40.99	40.11	40.69	699519
2020-12-24	41.00	41.85	40.71	41.60	337668
2020-12-28	41.81	42.29	41.09	42.16	461277
2020-12-29	42.20	42.31	41.52	41.84	550854
2020-12-30	41.89	42.57	41.68	42.04	265988
2020-12-31	41.86	42.70	41.85	42.30	322238
2021-01-04	42.47	42.83	41.63	41.66	518280
2021-01-05	41.61	42.35	41.61	41.96	551736
2021-01-06	42.68	44.50	42.23	44.08	780504
2021-01-07	44.53	45.44	44.09	45.16	1320658
2021-01-08	45.33	45.64	44.69	45.28	578617
2021-01-11	44.56	45.25	44.53	45.23	484373
2021-01-12	45.72	45.75	45.01	45.05	586165
2021-01-13	45.33	45.81	45.05	45.42	682829
2021-01-14	44.65	46.95	44.65	46.81	853901
2021-01-15	46.13	46.44	45.38	45.61	900055
2021-01-19	46.07	46.07	45.16	45.37	1082447
2021-01-20	45.35	45.49	44.38	44.39	707764
2021-01-21	44.21	44.87	43.24	43.28	794853
2021-01-22	42.99	43.53	42.55	43.44	1091875
2021-01-25	43.10	43.56	42.58	42.72	998643
2021-01-26	43.11	43.11	41.90	42.35	840688
2021-01-27	41.53	41.69	39.93	40.00	777160
2021-01-28	40.60	42.02	40.28	41.48	757132
2021-01-29	41.23	41.89	40.51	41.20	768606
2021-02-01	41.55	42.16	41.00	41.72	451545
2021-02-02	42.33	42.33	41.05	41.37	339302
2021-02-03	41.30	42.42	41.30	42.11	563315
2021-02-04	42.22	42.57	41.68	42.53	522967
2021-02-05	43.12	44.00	41.76	42.31	1228132
2021-02-08	42.60	42.93	41.29	41.59	932796
2021-02-09	41.61	41.76	40.35	40.78	1135493
2021-02-10	40.94	41.14	40.30	40.69	849419
2021-02-11	40.69	41.71	40.58	41.61	981565
2021-02-12	41.47	42.18	41.47	41.92	761826
2021-02-16	41.64	43.40	41.48	43.31	908813
2021-02-17	43.11	43.52	42.81	42.76	625115
2021-02-18	42.66	43.30	41.43	41.63	1020753
2021-02-19	41.89	42.12	41.14	41.16	876144
2021-02-22	40.88	41.28	40.35	41.04	1529794
2021-02-23	41.03	41.03	40.14	40.67	605365
2021-02-24	41.00	41.00	39.96	40.11	950043
2021-02-25	40.21	40.61	39.66	39.84	1066930
2021-02-26	39.93	40.17	38.68	38.69	1921825
2021-03-01	39.33	41.39	39.32	40.52	1019575
2021-03-02	40.26	41.19	39.95	40.71	980741
2021-03-03	40.91	42.69	40.69	40.78	975237
2021-03-04	40.75	40.95	38.75	39.59	1074445
2021-03-05	40.16	40.42	38.91	40.04	691116
2021-03-08	40.29	41.10	39.65	39.72	1185394
2021-03-09	39.56	41.65	39.38	41.25	1228432
2021-03-10	41.66	42.35	41.33	42.20	788609
2021-03-11	42.50	43.48	42.28	43.10	1222019
2021-03-12	43.29	44.15	42.84	43.85	1169989
2021-03-15	43.88	44.55	43.50	44.43	819082
2021-03-16	44.60	44.69	43.82	44.33	806357
2021-03-17	44.43	45.00	43.72	44.98	513783
2021-03-18	45.00	45.74	44.08	44.12	656612
2021-03-19	43.84	44.06	43.04	43.16	2129498
2021-03-22	42.76	43.32	42.30	43.06	486658
2021-03-23	42.84	43.36	41.65	41.70	719824
2021-03-24	42.14	42.65	41.87	42.51	771725
2021-03-25	42.36	43.45	42.12	43.22	463800
2021-03-26	43.68	44.17	43.36	43.73	476180
2021-03-29	43.40	43.81	42.64	43.31	507317
2021-03-30	43.44	44.15	43.37	43.90	363813
2021-03-31	43.76	44.37	43.14	43.51	567431
2021-04-01	43.72	44.92	43.70	44.81	321283
2021-04-05	45.00	45.65	44.81	44.88	452576
2021-04-06	44.76	45.13	44.51	44.74	551437
2021-04-07	46.00	46.76	45.31	46.25	835321
2021-04-08	46.08	46.56	45.45	46.56	509559
2021-04-09	46.81	46.86	45.73	46.43	877181
2021-04-12	46.50	46.68	45.90	46.46	904468
2021-04-13	46.78	46.86	44.36	44.37	887811
2021-04-14	44.15	45.73	44.06	45.57	861919
2021-04-15	45.74	45.74	45.01	45.50	642318
2021-04-16	45.66	45.66	44.87	45.16	626966
2021-04-19	45.38	46.57	45.17	46.32	889550
2021-04-20	46.04	46.25	44.87	45.56	717116
2021-04-21	44.98	46.35	44.80	46.21	610623
2021-04-22	46.25	46.25	45.18	45.46	544142
2021-04-23	45.40	46.51	45.11	46.45	716897
2021-04-26	46.45	46.67	45.84	45.99	462079
2021-04-27	45.77	46.01	45.39	45.94	419053
2021-04-28	46.22	46.27	45.62	46.12	487627
2021-04-29	46.77	46.85	45.66	46.46	789385
2021-04-30	44.75	45.70	42.60	44.99	2486603
2021-05-03	45.30	45.52	43.28	45.06	1166790
2021-05-04	44.78	45.19	43.83	44.94	679622
2021-05-05	45.22	46.16	45.00	46.02	467473
2021-05-06	46.32	47.21	46.04	46.73	678333
2021-05-07	46.05	46.95	46.02	46.67	859528
2021-05-10	46.72	47.35	46.00	46.04	585568
2021-05-11	45.37	45.73	44.75	44.84	960473
2021-05-12	44.78	45.35	43.37	43.66	843702
2021-05-13	43.89	45.64	43.80	45.47	468676
2021-05-14	45.82	46.70	45.66	46.64	384318
2021-05-17	46.54	47.49	46.21	47.19	477945
2021-05-18	47.39	47.71	45.64	45.68	923394
2021-05-19	45.00	46.78	44.53	46.09	646795
2021-05-20	46.19	46.57	45.51	45.64	653663
2021-05-21	45.88	47.12	45.88	46.41	524605
2021-05-24	46.63	47.31	46.42	47.05	301992
2021-05-25	46.92	47.32	45.87	46.00	508472
2021-05-26	46.00	46.46	45.78	45.99	578447
2021-05-27	46.55	46.67	46.20	46.59	592838
2021-05-28	46.61	47.35	46.06	47.18	371406
2021-06-01	47.54	48.61	47.50	48.18	498053
2021-06-02	48.19	48.26	47.43	47.70	365919
2021-06-03	47.35	47.79	47.12	47.45	424574
2021-06-04	47.44	47.84	47.17	47.52	687545
2021-06-07	47.89	48.03	47.12	47.18	522297
2021-06-08	46.94	47.56	46.25	47.20	884640
2021-06-09	47.18	47.37	46.88	46.97	273013
2021-06-10	47.28	47.28	45.74	46.10	742790
2021-06-11	46.20	47.13	46.03	46.61	649321
2021-06-14	46.60	46.77	45.70	45.86	527472
2021-06-15	45.86	46.56	45.65	45.90	478667
2021-06-16	45.78	45.97	45.33	45.51	541108
2021-06-17	45.67	45.67	43.59	44.15	823012
2021-06-18	43.29	43.73	43.04	43.50	748912
2021-06-21	43.88	44.69	43.65	44.65	432684
2021-06-22	44.48	44.49	43.71	44.17	630795
2021-06-23	44.34	45.23	44.19	44.54	361452
2021-06-24	44.86	45.18	44.51	44.96	589267
2021-06-25	45.27	46.13	44.95	46.00	903943
2021-06-28	46.01	46.01	44.08	44.15	875795
2021-06-29	44.59	45.13	44.27	44.81	529646
2021-06-30	44.50	45.39	44.50	45.25	1298490
2021-07-01	45.71	46.46	45.41	46.40	515201
2021-07-02	46.18	46.69	45.62	46.57	497123
2021-07-06	46.55	46.59	45.50	45.91	930344
2021-07-07	45.53	46.48	45.51	46.32	544878
2021-07-08	45.50	46.24	44.87	45.34	928717
2021-07-09	46.07	46.13	45.51	46.05	553816
2021-07-12	45.93	46.80	45.52	46.66	328301
2021-07-13	46.79	47.13	46.03	46.10	488650
2021-07-14	46.22	46.66	44.88	44.94	342450
2021-07-15	44.42	45.11	44.34	44.57	453459
2021-07-16	44.81	44.88	43.65	43.70	553722
2021-07-19	43.11	43.27	42.10	43.06	652541
2021-07-20	43.07	44.73	43.07	44.31	443609
2021-07-21	44.82	45.39	44.77	45.04	312769
2021-07-22	44.81	45.00	44.06	44.07	444893
2021-07-23	44.30	44.42	43.66	44.11	341041
2021-07-26	44.14	44.36	43.88	44.13	467455
2021-07-27	43.76	43.79	42.82	43.22	722726
2021-07-28	43.13	44.67	43.13	44.44	668304
2021-07-29	44.90	46.24	44.80	45.79	860810
2021-07-30	46.11	48.98	45.50	47.20	842131
2021-08-02	47.81	48.76	47.59	48.48	1131121
2021-08-03	48.70	48.87	46.94	47.20	599302
2021-08-04	46.97	48.09	46.97	47.45	451210
2021-08-05	47.71	48.12	47.54	47.41	341145
2021-08-06	47.65	48.20	47.22	47.73	289486
2021-08-09	47.88	48.26	47.63	48.09	303251
2021-08-10	48.00	48.26	47.55	48.11	588668
2021-08-11	48.39	48.46	47.82	48.30	469644
2021-08-12	48.45	48.68	48.12	48.41	275960
2021-08-13	48.47	48.64	48.27	48.64	163179
2021-08-16	48.60	48.60	47.60	47.87	359987
2021-08-17	47.62	47.79	46.77	47.72	236784
2021-08-18	47.38	48.06	46.76	46.78	128052
2021-08-19	46.03	46.38	45.19	45.62	302543
2021-08-20	45.50	46.60	45.37	46.29	284562
2021-08-23	46.60	46.99	46.33	46.46	284177
2021-08-24	46.93	47.44	46.78	47.18	358403
2021-08-25	47.32	48.59	47.18	48.58	371309
2021-08-26	48.53	48.85	47.87	48.02	422598
2021-08-27	48.08	48.97	48.02	48.75	338064
2021-08-30	48.80	48.80	48.14	48.17	220791
2021-08-31	48.01	48.41	47.08	47.40	613027
2021-09-01	47.68	48.57	47.62	48.19	376405
2021-09-02	48.27	48.80	48.04	48.76	225171
2021-09-03	48.64	49.02	48.29	48.37	381487
2021-09-07	48.55	48.89	48.15	48.18	419415
2021-09-08	48.08	48.24	47.35	47.50	318826
2021-09-09	47.49	48.15	47.28	47.66	177359
2021-09-10	47.95	48.22	47.54	47.95	423589
2021-09-13	48.06	48.89	47.76	48.00	442472
2021-09-14	48.18	48.27	46.57	46.68	460439
2021-09-15	46.68	47.54	46.34	47.23	326456
2021-09-16	47.34	47.58	46.70	47.09	585514
2021-09-17	46.99	47.50	46.25	47.19	950292
2021-09-20	46.13	46.33	45.28	46.25	555612
2021-09-21	46.56	46.77	45.40	45.45	405321
2021-09-22	45.90	46.48	45.76	46.13	371603
2021-09-23	46.53	47.58	46.51	47.04	366396
2021-09-24	46.95	47.43	46.46	46.48	290112
2021-09-27	46.60	47.58	46.60	47.13	320185
2021-09-28	47.02	47.57	45.69	45.84	355275
2021-09-29	45.95	46.53	45.72	46.41	237781
2021-09-30	46.71	47.11	45.78	45.80	430155
2021-10-01	46.69	47.89	46.05	47.68	395731
2021-10-04	47.74	48.56	47.74	48.17	664968
2021-10-05	48.50	49.07	48.20	48.57	705719
2021-10-06	48.00	48.53	47.61	48.24	479913
2021-10-07	48.65	49.90	48.65	48.80	638995
2021-10-08	48.55	49.36	48.50	49.08	377397
2021-10-11	49.28	49.65	48.67	48.83	496960
2021-10-12	48.90	49.16	48.53	48.92	450621
2021-10-13	49.10	50.10	48.58	49.41	391064
2021-10-14	49.84	49.92	49.32	49.66	349033
2021-10-15	50.00	50.58	49.89	50.13	449332
2021-10-18	50.21	50.93	50.14	50.87	459980
2021-10-19	50.88	51.39	50.59	51.31	274973
2021-10-20	51.37	52.27	51.12	51.85	316002
2021-10-21	51.90	52.30	51.51	52.25	406513
2021-10-22	52.26	52.51	51.91	52.25	219383
2021-10-25	52.37	52.98	51.70	52.97	517848
2021-10-26	53.00	53.00	52.08	52.17	636567
2021-10-27	51.99	51.99	50.64	51.05	592871
2021-10-28	51.33	52.58	51.11	52.46	708715
2021-10-29	51.82	51.82	48.85	48.99	802300
2021-11-01	49.67	50.12	48.60	48.69	935537
2021-11-02	48.60	48.66	47.42	47.90	777345
2021-11-03	47.75	48.93	47.56	48.70	483922
2021-11-04	48.76	48.97	47.97	48.06	342820
2021-11-05	48.43	48.88	47.20	47.92	397795
2021-11-08	48.30	48.31	47.29	47.50	524454
2021-11-09	47.25	47.58	47.03	47.23	212947
2021-11-10	47.17	47.48	46.74	47.24	272017
2021-11-11	47.39	48.46	47.19	48.38	501673
2021-11-12	48.19	48.94	47.70	47.84	546293
2021-11-15	47.89	48.25	46.92	47.06	286561
2021-11-16	47.01	47.45	46.57	46.99	492171
2021-11-17	47.00	47.01	46.11	46.20	450444
2021-11-18	46.20	46.40	45.64	45.78	576787
2021-11-19	45.53	46.51	45.27	46.26	402407
2021-11-22	46.73	47.17	45.99	46.20	304340
2021-11-23	46.24	46.66	45.88	46.34	313800
2021-11-24	45.94	46.19	45.53	45.83	283581
2021-11-26	45.00	45.00	43.77	44.08	253127
2021-11-29	44.58	45.00	43.88	44.68	566645
2021-11-30	44.06	44.45	42.60	42.62	1102499
2021-12-01	43.54	43.92	42.37	42.39	549549
2021-12-02	42.57	44.27	42.47	44.00	477821
2021-12-03	44.17	44.30	42.72	43.11	464470
2021-12-06	43.77	44.39	43.23	43.77	549077
2021-12-07	44.35	45.52	44.25	45.13	743500
2021-12-08	45.00	45.23	44.10	44.10	435048
2021-12-09	43.85	44.31	43.56	43.91	345370
2021-12-10	43.88	44.25	42.92	43.46	686790
2021-12-13	43.39	43.39	42.35	42.98	900656
2021-12-14	42.85	43.67	42.44	43.13	684779
2021-12-15	42.95	43.35	42.51	43.10	434507
2021-12-16	43.51	44.43	43.07	43.19	696264
2021-12-17	43.01	43.10	42.30	42.44	1115053
2021-12-20	41.76	41.83	40.77	41.73	588629
2021-12-21	42.34	43.24	42.34	42.85	440283
2021-12-22	42.94	43.59	42.85	43.16	279671
2021-12-23	43.42	44.21	43.33	43.99	316194
2021-12-27	43.98	45.22	43.84	45.16	487569
2021-12-28	45.02	45.55	44.58	45.16	428041
2021-12-29	44.85	44.91	44.33	44.52	359755
2021-12-30	44.53	44.97	44.11	44.19	287949
2021-12-31	44.08	44.69	43.62	43.63	377914
2022-01-03	44.01	45.09	43.71	44.87	551228
2022-01-04	44.87	46.19	44.75	45.70	610317
2022-01-05	46.00	46.23	44.51	44.58	499965
2022-01-06	45.11	46.02	44.80	45.77	496522
2022-01-07	45.84	46.39	45.50	46.00	357733
2022-01-10	46.00	46.08	45.42	45.82	334395
2022-01-11	45.71	46.74	45.29	46.39	460417
2022-01-12	46.05	46.24	44.72	44.94	682225
2022-01-13	45.30	46.27	44.92	45.05	599746
2022-01-14	44.50	44.71	43.81	44.34	516853
2022-01-18	43.96	44.00	42.16	43.07	832944
2022-01-19	43.37	43.59	41.81	41.81	603576
2022-01-20	42.00	43.84	41.76	42.33	535781
2022-01-21	42.15	42.22	41.46	41.84	888237
2022-01-24	40.83	41.82	39.62	41.71	615751
2022-01-25	41.00	41.74	40.41	41.38	718529
2022-01-26	42.14	42.82	41.20	41.64	927842
2022-01-27	42.23	43.00	41.28	41.93	673178
2022-01-28	41.89	42.59	41.56	42.57	640533
2022-01-31	42.15	43.81	42.15	43.64	729447
2022-02-01	43.73	44.31	43.17	44.21	631234
2022-02-02	44.51	45.20	42.88	42.94	913226
2022-02-03	41.56	43.05	40.65	42.77	1804588
2022-02-04	42.07	42.39	40.92	41.28	920178
2022-02-07	41.22	41.22	40.50	40.77	838172
2022-02-08	41.05	41.52	40.86	41.08	791735
2022-02-09	41.49	41.89	41.31	41.77	796500
2022-02-10	41.24	41.63	40.50	40.05	1099896
2022-02-11	40.19	40.57	38.37	38.77	780016
2022-02-14	38.50	38.65	37.59	37.95	1138680
2022-02-15	38.32	38.39	37.58	37.91	1427363
2022-02-16	37.75	38.17	37.62	37.78	1360659
2022-02-17	37.50	37.55	36.23	36.31	778709
2022-02-18	36.02	36.44	35.68	35.98	956278
2022-02-22	35.56	36.19	35.01	35.21	945096
2022-02-23	35.40	35.71	34.64	34.65	851709
2022-02-24	33.53	34.21	33.00	34.12	1173930
2022-02-25	34.10	35.08	33.94	34.98	946139
2022-02-28	34.28	34.80	34.01	34.58	986737
2022-03-01	34.80	34.80	33.36	33.95	919241
2022-03-02	34.25	35.26	34.21	35.15	864517
2022-03-03	35.37	35.58	34.64	34.89	637636
2022-03-04	34.11	35.00	33.19	33.73	873199
2022-03-07	33.47	34.00	32.83	32.95	1534459
2022-03-08	32.78	33.32	31.64	32.17	1293657
2022-03-09	32.89	33.86	32.58	33.43	756607
2022-03-10	32.70	33.18	32.26	32.72	956557
2022-03-11	33.07	33.41	32.32	32.34	668173
2022-03-14	32.53	33.33	31.90	32.21	1227210
2022-03-15	32.45	33.41	32.31	33.16	1189288
2022-03-16	33.56	34.80	33.45	34.75	1155352
2022-03-17	34.39	34.40	33.51	34.15	1050592
2022-03-18	34.15	35.62	33.91	35.29	2391047
2022-03-21	35.64	35.90	35.00	35.10	701028
2022-03-22	35.43	35.86	35.35	35.84	1220862
2022-03-23	35.50	35.72	34.55	34.56	559465
2022-03-24	34.71	35.38	34.56	35.23	531043
2022-03-25	35.25	35.83	34.90	35.04	515280
2022-03-28	34.90	35.54	34.90	35.48	561534
2022-03-29	35.94	36.98	35.84	36.73	560811
2022-03-30	36.60	36.80	35.91	35.92	926408
2022-03-31	35.81	36.21	34.48	34.50	1039771
2022-04-01	34.69	35.38	34.58	35.24	715008
2022-04-04	35.37	35.83	34.90	35.46	657687
2022-04-05	35.46	35.63	34.56	34.71	1580117
2022-04-06	34.12	34.69	33.82	34.14	975523
2022-04-07	33.69	34.04	32.51	33.67	1055058
2022-04-08	33.65	34.70	33.51	33.87	1088419
2022-04-11	33.90	34.56	33.70	34.08	869775
2022-04-12	34.29	35.25	33.38	33.49	1351667
2022-04-13	33.17	34.07	33.05	33.77	985693
2022-04-14	33.87	34.50	33.17	33.18	846970
2022-04-18	33.05	34.47	33.02	34.16	860073
2022-04-19	34.24	36.20	34.21	35.82	774396
2022-04-20	36.22	36.46	35.64	35.94	672596
2022-04-21	36.38	36.67	35.01	35.29	664062
2022-04-22	35.11	35.36	34.37	34.41	910832
2022-04-25	34.09	34.96	33.62	34.85	511817
2022-04-26	34.55	35.18	33.43	33.47	911968
2022-04-27	33.41	34.20	33.41	33.49	1015572
2022-04-28	34.15	34.33	32.28	34.15	865675
2022-04-29	33.89	34.20	32.68	32.77	752593
2022-05-02	32.81	33.87	32.71	33.79	716276
2022-05-03	33.78	34.32	33.67	34.00	494875
2022-05-04	34.15	34.65	33.21	34.60	678433
2022-05-05	34.04	34.33	33.50	33.57	870594
2022-05-06	33.56	33.69	32.30	32.80	949284
2022-05-09	32.24	33.12	32.04	32.87	807164
2022-05-10	33.20	33.60	32.38	33.05	857620
2022-05-11	32.52	33.24	30.85	32.01	1486647
2022-05-12	31.70	32.34	31.50	31.92	701020
2022-05-13	32.34	32.99	32.11	32.18	709563
2022-05-16	32.18	32.76	31.65	32.33	387264
2022-05-17	32.96	34.09	32.87	33.99	646773
2022-05-18	33.56	33.57	32.76	32.91	451108
2022-05-19	32.49	33.80	32.46	33.07	653496
2022-05-20	33.40	34.02	32.98	33.74	846933
2022-05-23	34.07	34.45	33.40	33.71	709963
2022-05-24	33.42	33.76	32.75	33.57	684884
2022-05-25	33.24	34.90	33.19	34.47	453044
2022-05-26	34.75	35.52	34.40	34.65	712862
2022-05-27	34.96	35.60	34.75	35.57	370694
2022-05-31	35.44	35.65	34.78	35.26	508684
2022-06-01	35.35	35.43	34.55	35.02	448834
2022-06-02	35.02	36.41	34.98	36.12	441823
2022-06-03	35.52	35.86	35.16	35.19	583251
2022-06-06	35.38	36.26	35.25	36.01	524986
2022-06-07	35.77	36.77	35.53	36.47	546113
2022-06-08	36.13	36.40	35.62	35.62	330673
2022-06-09	35.59	35.70	34.95	35.03	353929
2022-06-10	34.41	34.75	33.14	33.14	504944
2022-06-13	32.31	32.75	31.57	31.74	1193610
2022-06-14	31.74	32.51	31.74	31.90	599191
2022-06-15	31.99	33.26	31.99	32.59	623128
2022-06-16	31.72	31.77	31.19	31.26	779656
2022-06-17	31.27	31.53	30.72	31.06	1318010
2022-06-21	31.80	32.00	31.42	31.58	640282
2022-06-22	31.09	31.82	31.03	31.34	568077
2022-06-23	31.18	32.24	31.18	32.15	856919
2022-06-24	32.51	34.22	32.51	34.00	1401771
2022-06-27	34.00	34.05	33.16	33.23	720380
2022-06-28	33.41	33.89	33.27	33.40	588096
2022-06-29	33.38	33.67	32.89	33.01	607445
2022-06-30	32.50	32.89	31.95	32.41	795734
2022-07-01	32.39	33.14	32.16	32.44	919484
2022-07-05	32.13	33.64	31.89	33.33	1083979
2022-07-06	33.05	33.44	32.65	33.27	848601
2022-07-07	33.61	35.00	33.61	34.64	645044
2022-07-08	34.65	34.99	34.44	34.66	433259
2022-07-11	34.07	34.12	33.20	33.27	506234
2022-07-12	33.18	34.20	33.18	33.59	657127
2022-07-13	32.23	33.10	31.56	32.67	1053767
2022-07-14	32.08	32.21	31.29	32.11	602215
2022-07-15	32.65	33.82	32.39	33.52	662321
2022-07-18	33.08	34.05	32.67	32.91	908681
2022-07-19	33.36	34.62	33.13	34.48	996167
2022-07-20	34.59	35.15	34.47	35.15	463895
2022-07-21	35.05	35.26	34.49	35.23	431602
2022-07-22	35.45	35.61	34.71	35.11	258935
2022-07-25	35.28	35.31	34.31	34.59	299633
2022-07-26	34.30	34.43	33.64	34.03	305542
2022-07-27	34.30	34.85	33.89	34.61	679067
2022-07-28	34.59	36.72	34.36	36.59	856521
2022-07-29	36.77	38.17	36.62	37.67	1032767
2022-08-01	37.08	37.97	36.46	37.83	677671
2022-08-02	37.75	38.50	37.32	37.83	678984
2022-08-03	38.31	39.06	38.30	38.66	855548
2022-08-04	38.67	38.79	38.10	37.71	547815
2022-08-05	37.38	37.77	36.98	37.27	527104
2022-08-08	37.44	37.86	37.23	37.59	730191
2022-08-09	37.38	37.57	36.96	37.27	475559
2022-08-10	38.00	39.11	37.98	38.85	608506
2022-08-11	39.00	39.48	38.84	39.10	445885
2022-08-12	39.56	39.66	38.81	39.66	349743
2022-08-15	39.49	39.53	39.06	39.08	318748
2022-08-16	38.85	39.55	38.81	39.26	422702
2022-08-17	38.70	39.11	38.51	38.94	385104
2022-08-18	38.76	39.05	38.56	38.98	410666
2022-08-19	38.80	38.89	38.06	38.06	378741
2022-08-22	37.43	37.70	37.02	37.16	591404
2022-08-23	37.02	38.00	37.02	37.52	517143
2022-08-24	37.53	38.15	37.53	37.58	488707
2022-08-25	37.74	38.73	37.74	38.68	518078
2022-08-26	38.66	38.79	36.83	36.85	643925
2022-08-29	36.49	36.98	36.28	36.39	1038543
2022-08-30	36.69	37.12	36.13	36.26	1116610
2022-08-31	36.61	36.85	35.99	36.35	651774
2022-09-01	35.94	36.50	35.52	36.19	509599
2022-09-02	36.71	37.07	35.68	35.76	651512
2022-09-06	35.95	36.21	35.01	35.89	579700
2022-09-07	35.56	37.13	35.56	36.79	599342
2022-09-08	36.46	37.63	36.33	37.35	639101
2022-09-09	37.72	38.71	37.61	38.10	708025
2022-09-12	38.38	39.05	38.28	38.49	504590
2022-09-13	37.45	37.51	36.31	36.51	697177
2022-09-14	36.61	37.50	36.23	36.77	792151
2022-09-15	36.63	37.93	36.59	37.22	758575
2022-09-16	36.74	36.74	35.52	36.05	1099995
2022-09-19	35.59	37.28	35.53	37.08	685091
2022-09-20	36.79	36.90	35.85	36.09	530851
2022-09-21	36.37	36.94	35.65	35.69	628203
2022-09-22	35.79	35.93	34.80	35.29	609860
2022-09-23	34.70	34.83	33.01	33.47	1011611
2022-09-26	33.19	33.80	32.88	32.95	643473
2022-09-27	33.34	33.55	31.38	31.96	1032268
2022-09-28	32.04	32.93	31.90	32.68	1174947
2022-09-29	32.25	32.28	31.51	31.85	830853
2022-09-30	31.92	32.77	31.75	31.83	924305
2022-10-03	32.43	33.20	31.64	32.41	773536
2022-10-04	33.03	34.83	33.03	34.45	842532
2022-10-05	33.87	34.20	33.23	33.99	744060
2022-10-06	33.75	34.08	33.02	33.02	657219
2022-10-07	32.72	32.83	32.11	32.41	550543
2022-10-10	32.61	32.96	31.94	32.18	475882
2022-10-11	31.98	32.37	31.17	31.84	635907
2022-10-12	31.83	32.02	31.22	31.28	865919
2022-10-13	30.67	33.20	30.21	32.75	877781
2022-10-14	32.88	33.45	31.74	31.94	664354
2022-10-17	32.63	33.13	32.26	32.94	724527
2022-10-18	33.85	34.29	33.48	33.55	747818
2022-10-19	33.31	33.87	32.71	33.00	637988
2022-10-20	33.09	33.65	32.62	32.74	501468
2022-10-21	33.00	34.46	32.73	34.25	861677
2022-10-24	34.66	34.69	34.06	34.50	925849
2022-10-25	34.46	34.62	33.69	34.50	1399799
2022-10-26	34.75	36.95	34.60	36.20	1757768
2022-10-27	36.86	37.93	36.20	37.17	1406581
2022-10-28	37.07	38.81	36.97	38.55	993969
2022-10-31	38.38	38.43	37.42	37.71	570957
2022-11-01	37.86	38.13	37.13	37.51	767338
2022-11-02	37.29	38.11	36.81	36.87	819780
2022-11-03	36.24	36.24	35.08	34.74	887425
2022-11-04	35.46	35.98	34.41	34.97	987908
2022-11-07	35.20	35.68	34.26	35.63	873938
2022-11-08	35.66	36.89	35.40	35.52	886672
2022-11-09	35.20	35.56	34.76	34.86	246243
2022-11-10	36.28	38.10	35.99	38.10	807179
2022-11-11	37.98	39.66	37.81	38.84	1572185
2022-11-14	38.11	40.05	37.65	38.81	1580338
2022-11-15	39.50	39.97	38.36	38.72	786216
2022-11-16	38.72	38.81	37.40	37.71	449319
2022-11-17	37.01	37.31	36.37	36.84	550366
2022-11-18	37.43	37.55	36.33	36.59	494779
2022-11-21	36.38	36.95	36.10	36.54	391674
2022-11-22	36.55	36.93	36.29	36.74	416435
2022-11-23	36.67	37.00	36.49	36.94	269237
2022-11-25	36.37	37.05	36.10	36.75	212911
2022-11-28	36.39	36.77	35.98	36.21	549028
2022-11-29	36.19	36.59	36.05	36.47	300911
2022-11-30	36.42	36.62	34.95	36.61	1087971
2022-12-01	36.54	37.09	36.22	36.91	349922
2022-12-02	36.26	37.12	36.26	36.75	671056
2022-12-05	36.28	36.45	34.11	34.64	767949
2022-12-06	34.50	34.55	33.49	34.05	654824
2022-12-07	34.05	36.32	33.70	35.62	984791
2022-12-08	35.66	36.57	35.25	35.91	563672
2022-12-09	35.64	36.10	35.39	35.88	563194
2022-12-12	35.92	37.77	35.56	37.75	918004
2022-12-13	38.41	39.95	38.18	38.60	1274964
2022-12-14	38.38	39.20	38.27	38.80	1015315
2022-12-15	37.92	38.11	36.21	36.33	1645546
2022-12-16	35.43	36.63	35.43	35.97	1536325
2022-12-19	35.74	36.03	35.31	35.46	779014
2022-12-20	34.94	36.23	34.82	35.78	870172
2022-12-21	36.23	36.82	36.09	36.82	609403
2022-12-22	36.24	36.67	34.80	35.40	799044
2022-12-23	35.11	35.62	34.66	35.62	850668
2022-12-27	35.46	35.59	34.89	35.25	1208198
2022-12-28	35.11	35.20	34.54	34.70	509655
2022-12-29	34.77	35.36	34.70	35.23	904920
2022-12-30	34.88	34.88	34.10	34.67	422285
2023-01-03	35.19	35.69	34.93	35.01	820636
2023-01-04	35.22	36.05	35.09	35.89	916660
2023-01-05	35.73	36.26	35.20	35.62	653629
2023-01-06	36.14	36.79	35.95	36.57	534962
2023-01-09	36.84	37.97	36.71	36.74	763067
2023-01-10	36.56	37.59	36.37	37.21	482244
2023-01-11	37.25	38.31	36.79	38.24	460479
2023-01-12	38.54	38.54	37.43	38.09	528079
2023-01-13	37.73	38.76	37.73	38.65	264412
2023-01-17	38.76	39.58	38.76	39.00	770593
2023-01-18	39.02	39.93	38.93	38.99	557955
2023-01-19	38.41	38.94	38.29	38.88	512303
2023-01-20	39.17	39.99	38.88	39.99	422948
2023-01-23	39.99	40.49	39.64	40.13	394303
2023-01-24	40.00	40.67	39.57	39.57	450751
2023-01-25	39.06	40.10	38.94	39.91	581523
2023-01-26	40.15	40.81	39.87	40.69	483741
2023-01-27	40.61	41.51	40.51	40.89	443325
2023-01-30	40.50	41.27	40.22	40.37	350465
2023-01-31	40.13	40.53	39.57	40.08	894428
2023-02-01	39.83	41.17	39.11	41.16	1029463
2023-02-02	41.00	43.44	40.20	40.85	1927855
2023-02-03	40.07	40.66	39.79	40.42	1011136
2023-02-06	39.80	40.00	38.76	39.08	764186
2023-02-07	38.83	39.31	38.52	38.75	770864
2023-02-08	38.34	38.89	37.83	38.21	632423
2023-02-09	38.53	38.61	37.49	37.27	924055
2023-02-10	37.31	38.36	37.02	37.82	1165800
2023-02-13	37.64	38.39	37.64	38.29	637235
2023-02-14	38.29	38.33	37.31	37.85	456876
2023-02-15	37.44	38.15	37.32	37.87	623502
2023-02-16	37.39	37.82	36.94	37.19	466083
2023-02-17	37.18	37.74	36.86	37.68	309213
2023-02-21	37.06	37.23	36.10	36.25	427945
2023-02-22	36.36	36.76	36.12	36.42	341739
2023-02-23	36.59	37.18	36.44	36.98	370537
2023-02-24	36.47	36.83	36.10	36.80	402788
2023-02-27	37.33	37.70	37.09	37.22	963228
2023-02-28	37.20	38.11	37.00	37.36	1086731
2023-03-01	37.21	38.44	37.15	38.25	984714
2023-03-02	37.33	38.06	37.18	38.00	979177
2023-03-03	37.81	38.27	37.68	38.02	1295746
2023-03-06	37.71	38.18	37.60	37.63	1005552
2023-03-07	37.50	37.81	36.88	37.00	612262
2023-03-08	37.12	37.60	36.88	37.37	518970
2023-03-09	37.20	37.25	35.74	35.94	696851
2023-03-10	34.74	35.43	33.72	34.29	1156978
2023-03-13	33.34	34.47	32.63	33.18	918895
2023-03-14	34.40	34.74	32.64	33.20	830673
2023-03-15	32.14	32.95	31.58	32.50	1103509
2023-03-16	32.25	33.74	31.97	33.41	750201
2023-03-17	32.82	33.12	32.37	32.72	2056934
2023-03-20	33.14	33.66	32.99	33.43	852008
2023-03-21	34.37	34.79	33.99	34.51	685802
2023-03-22	34.50	34.82	33.68	33.76	442274
2023-03-23	34.00	34.44	33.31	33.50	611298
2023-03-24	32.90	33.04	31.89	32.73	788559
2023-03-27	33.44	33.48	32.83	33.09	631285
2023-03-28	33.00	33.00	32.02	32.31	667280
2023-03-29	32.55	32.68	31.77	32.62	500918
2023-03-30	32.98	32.98	31.86	32.20	647960
2023-03-31	32.42	33.12	31.95	33.11	629366
2023-04-03	33.25	33.25	32.28	32.56	446521
2023-04-04	32.49	32.49	31.18	31.77	484928
2023-04-05	31.45	31.71	30.95	31.51	608665
2023-04-06	31.63	31.77	31.27	31.34	287520
2023-04-10	31.03	31.47	30.99	31.27	637141
2023-04-11	31.50	32.05	31.29	32.04	436632
2023-04-12	32.94	32.94	32.04	32.29	388170
2023-04-13	32.43	32.84	32.23	32.73	494914
2023-04-14	33.02	33.90	32.90	33.86	913756
2023-04-17	33.77	34.66	33.65	34.32	1091184
2023-04-18	34.46	34.62	33.78	34.55	502669
2023-04-19	34.39	35.12	34.30	34.84	513944
2023-04-20	34.62	35.33	34.58	34.70	523928
2023-04-21	34.80	35.56	34.66	35.25	482309
2023-04-24	35.19	35.50	34.56	34.78	264856
2023-04-25	34.41	34.61	33.72	33.81	564251
2023-04-26	33.58	33.83	32.20	32.40	654124
2023-04-27	32.25	32.59	31.77	32.31	1571590
2023-04-28	31.75	32.05	29.82	31.30	2507464
2023-05-01	31.11	31.76	30.68	31.17	878559
2023-05-02	30.91	30.91	30.00	30.22	709128
2023-05-03	30.12	30.41	29.54	29.81	741612
2023-05-04	29.50	29.55	28.50	28.86	683398
2023-05-05	29.38	29.77	28.53	28.88	887048
2023-05-08	28.97	29.08	28.56	28.82	455323
2023-05-09	28.58	28.93	28.15	28.82	1029429
2023-05-10	29.08	29.23	27.71	28.89	1170954
2023-05-11	28.60	28.64	27.89	28.53	613184
2023-05-12	28.72	29.15	28.37	28.65	426484
2023-05-15	28.77	29.05	28.50	28.79	428268
2023-05-16	28.60	28.87	28.06	28.24	403970
2023-05-17	28.50	28.64	28.28	28.56	689326
2023-05-18	28.58	28.79	28.10	28.72	452168
2023-05-19	29.00	29.00	28.10	28.26	544065
2023-05-22	28.26	29.24	28.07	29.10	973430
2023-05-23	28.95	29.42	28.85	29.08	707434
2023-05-24	28.91	28.98	28.17	28.48	404229
2023-05-25	28.34	28.71	27.73	28.15	890675
2023-05-26	28.15	28.90	28.09	28.76	848453
2023-05-30	28.81	29.16	28.52	28.93	996917
2023-05-31	28.66	29.36	28.66	28.69	941671
2023-06-01	28.82	29.54	28.54	29.10	665138
2023-06-02	29.59	30.91	29.55	30.78	941566
2023-06-05	30.50	30.76	29.91	30.78	611448
2023-06-06	29.74	30.97	29.74	30.36	488334
2023-06-07	30.56	31.02	30.16	30.92	573064
2023-06-08	30.86	30.94	30.28	30.64	438843
2023-06-09	30.65	30.71	30.09	30.32	805909
2023-06-12	30.18	30.95	30.01	30.09	572917
2023-06-13	30.29	31.14	30.26	30.94	725966
2023-06-14	30.95	31.70	30.71	31.32	1043807
2023-06-15	31.28	32.31	31.25	32.22	1324297
2023-06-16	32.23	32.30	31.52	32.10	971018
2023-06-20	33.08	33.35	32.19	32.67	1604757
2023-06-21	32.32	32.82	32.25	32.37	403615
2023-06-22	32.32	32.32	31.45	31.63	475391
2023-06-23	31.29	31.78	30.53	30.58	1627831
2023-06-26	30.59	31.05	30.30	30.38	663156
2023-06-27	30.37	31.37	30.00	30.83	580432
2023-06-28	30.54	31.35	30.42	31.24	384339
2023-06-29	31.39	32.25	31.16	31.53	660154
2023-06-30	31.76	32.23	31.38	32.00	2492627
2023-07-03	32.62	32.98	32.18	32.73	338550
2023-07-05	32.52	32.56	31.65	31.75	766502
2023-07-06	31.43	31.57	30.91	31.48	429297
2023-07-07	31.91	32.48	31.77	31.85	801149
2023-07-10	31.66	32.00	31.42	31.75	558694
2023-07-11	31.79	32.85	31.66	32.74	1027545
2023-07-12	33.89	34.49	33.88	34.12	1308373
2023-07-13	34.71	34.90	34.33	34.81	631656
2023-07-14	34.72	34.83	33.72	34.30	604492
2023-07-17	34.08	34.82	33.98	34.58	348060
2023-07-18	34.66	35.17	34.48	34.75	637029
2023-07-19	34.78	35.95	34.78	35.73	855353
2023-07-20	35.91	36.44	35.75	36.22	622302
2023-07-21	36.38	36.73	35.76	35.76	429853
2023-07-24	35.79	36.33	35.72	35.84	436349
2023-07-25	35.53	36.79	35.53	36.41	598258
2023-07-26	36.36	36.36	35.30	36.00	1078168
2023-07-27	37.50	37.95	35.97	35.97	1494798
2023-07-28	36.50	36.56	35.28	35.61	666457
2023-07-31	35.67	35.81	35.01	35.10	571815
2023-08-01	34.74	34.96	34.63	34.86	840788
2023-08-02	34.54	34.95	33.78	34.40	688109
2023-08-03	34.06	34.69	33.88	33.53	445214
2023-08-04	33.57	34.21	33.48	33.59	304860
2023-08-07	33.95	34.03	33.50	33.92	651328
2023-08-08	33.53	33.84	32.65	33.31	1741720
2023-08-09	33.45	33.51	33.12	33.36	294825
2023-08-10	33.67	34.57	33.52	34.34	604139
2023-08-11	34.47	34.80	34.18	34.56	268152
2023-08-14	34.42	34.65	33.91	34.40	329866
2023-08-15	34.28	34.40	33.31	33.52	322769
2023-08-16	33.54	33.82	33.18	33.44	156374
2023-08-17	33.47	33.88	33.32	33.39	258581
2023-08-18	33.15	33.64	33.03	33.47	212098
2023-08-21	33.57	33.71	32.34	32.56	415258
2023-08-22	32.39	32.67	31.89	31.91	244155
2023-08-23	32.00	32.54	31.88	32.42	1342921
2023-08-24	32.25	32.78	32.22	32.62	268750
2023-08-25	32.77	32.98	32.47	32.63	245335
2023-08-28	32.36	33.77	32.23	33.63	497773
2023-08-29	33.56	34.69	33.52	34.55	649517
2023-08-30	34.58	35.39	34.55	35.09	556478
2023-08-31	35.15	35.15	34.46	34.74	584884
2023-09-01	35.12	35.28	34.87	35.07	280145
2023-09-05	34.79	34.79	33.57	33.58	493234
2023-09-06	33.28	33.74	32.56	33.06	658441
2023-09-07	32.75	33.11	32.34	32.83	1105956
2023-09-08	32.99	33.23	32.48	33.05	488547
2023-09-11	33.11	33.34	32.61	32.66	492705
2023-09-12	32.52	33.44	32.52	33.29	357051
2023-09-13	33.29	33.37	32.52	33.02	750108
2023-09-14	33.47	33.77	32.84	33.17	936202
2023-09-15	32.98	33.76	32.66	33.50	1138236
2023-09-18	33.46	33.63	32.86	33.40	623585
2023-09-19	32.38	33.10	32.38	32.96	639682
2023-09-20	33.13	33.57	32.74	32.77	714870
2023-09-21	32.58	32.59	31.43	31.63	670113
2023-09-22	31.76	32.14	31.30	31.44	516434
2023-09-25	31.17	31.56	31.01	31.18	350071
2023-09-26	30.86	31.14	30.18	30.35	775190
2023-09-27	30.50	30.70	30.19	30.53	552514
2023-09-28	30.38	31.32	30.38	31.03	460387
2023-09-29	31.29	31.52	30.99	31.01	329385
2023-10-02	31.00	31.01	29.91	30.24	431680
2023-10-03	29.78	29.93	29.05	29.36	571433
2023-10-04	29.29	29.54	28.83	29.30	295678
2023-10-05	29.16	29.92	28.98	29.57	679976
2023-10-06	29.41	29.93	29.03	29.67	419004
2023-10-09	29.37	29.90	29.21	29.74	539079
2023-10-10	29.76	30.15	29.51	29.96	669040
2023-10-11	30.06	30.97	30.06	30.75	944879
2023-10-12	30.67	30.67	29.50	29.70	502547
2023-10-13	29.76	29.97	29.02	29.46	437298
2023-10-16	29.69	29.96	29.32	29.68	789339
2023-10-17	29.53	30.31	29.53	30.30	583634
2023-10-18	29.87	29.94	29.17	29.44	407926
2023-10-19	29.32	29.62	28.62	28.72	426375
2023-10-20	28.72	28.99	28.33	28.47	616124
2023-10-23	28.30	28.45	27.95	28.23	473658
2023-10-24	28.25	28.84	28.21	28.75	420158
2023-10-25	28.38	28.93	27.37	27.55	762477
2023-10-26	27.92	29.20	27.88	28.47	1217290
2023-10-27	28.46	29.07	28.20	28.69	958567
2023-10-30	28.85	29.20	28.20	28.48	1070904
2023-10-31	28.46	28.61	27.76	27.77	1342135
2023-11-01	27.75	27.92	27.16	27.91	1247623
2023-11-02	28.45	28.59	27.97	27.68	609378
2023-11-03	28.17	28.82	27.86	28.75	1021448
2023-11-06	28.73	28.80	28.14	28.31	724263
2023-11-07	28.23	28.68	28.11	28.50	1131252
2023-11-08	28.44	28.86	28.29	28.49	542247
2023-11-09	28.60	28.78	27.82	27.92	961065
2023-11-10	28.00	28.00	26.31	27.05	1222175
2023-11-13	26.85	26.85	25.82	26.40	822900
2023-11-14	27.01	27.94	26.84	27.60	992030
2023-11-15	27.51	28.71	27.51	27.92	728122
2023-11-16	27.90	27.93	26.59	26.91	848500
2023-11-17	27.12	27.28	26.51	26.82	1519265
2023-11-20	26.84	27.07	26.25	26.80	1497513
2023-11-21	26.74	26.77	26.27	26.65	583638
2023-11-22	26.78	27.33	26.51	27.32	464288
2023-11-24	27.14	27.79	27.14	27.57	242951
2023-11-27	27.49	28.98	27.30	28.60	1430273
2023-11-28	28.60	29.53	28.60	28.91	1085983
2023-11-29	29.07	30.10	29.07	29.57	799506
2023-11-30	29.57	30.14	29.28	29.98	2360157
2023-12-01	29.82	30.23	29.49	30.23	1056632
2023-12-04	30.19	31.22	30.11	31.09	377918
2023-12-05	30.87	31.18	30.20	30.87	828610
2023-12-06	31.05	32.06	30.96	31.19	901028
2023-12-07	31.12	31.80	30.99	31.78	710504
2023-12-08	31.76	32.73	31.52	32.51	831907
2023-12-11	32.49	32.53	31.77	32.01	858367
2023-12-12	32.10	32.58	31.83	32.31	381640
2023-12-13	32.29	33.71	32.01	33.33	688659
2023-12-14	33.65	35.15	33.65	34.95	1154907
2023-12-15	34.81	35.10	34.44	34.92	1248150
2023-12-18	34.91	34.93	34.42	34.45	664915
2023-12-19	34.67	35.13	34.67	35.10	628799
2023-12-20	35.22	36.30	34.67	34.86	1113387
2023-12-21	35.12	35.31	34.50	34.87	698504
2023-12-22	35.02	35.51	34.46	34.56	505837
2023-12-26	34.70	35.14	34.39	34.79	221172
2023-12-27	34.85	35.57	34.58	35.21	463587
2023-12-28	34.97	35.42	34.88	34.98	292512
2023-12-29	34.67	34.93	34.25	34.80	692299
2024-01-02	34.83	36.97	34.83	36.12	1512577
2024-01-03	37.26	38.19	35.45	37.72	3178849
2024-01-04	37.99	38.11	36.89	37.55	2147565
2024-01-05	37.66	38.53	37.29	37.96	1941498
2024-01-08	37.96	38.35	37.68	38.20	1115780
2024-01-09	37.63	38.39	37.52	37.91	1410581
2024-01-10	37.91	37.99	37.06	37.39	804223
2024-01-11	37.42	38.12	36.78	37.77	2021207
2024-01-12	38.50	38.50	37.52	38.14	861361
2024-01-16	37.94	38.85	37.61	38.47	1253609
2024-01-17	37.90	38.44	37.64	38.30	1007787
2024-01-18	38.48	38.81	37.86	38.10	833827
2024-01-19	37.98	38.77	37.76	38.74	562454
2024-01-22	38.84	39.68	38.73	39.54	1544224
2024-01-23	39.77	39.99	39.18	39.36	966440
2024-01-24	39.63	40.17	39.18	39.28	772063
2024-01-25	39.63	40.11	39.26	39.55	739602
2024-01-26	39.76	40.11	39.24	39.49	555260
2024-01-29	39.54	40.06	39.29	39.88	1003638
2024-01-30	39.79	40.17	39.70	39.71	871497
2024-01-31	39.67	40.32	38.88	38.98	1796682
2024-02-01	40.79	42.15	39.47	41.07	1699220
2024-02-02	41.00	41.58	40.12	40.99	951630
2024-02-05	40.40	40.68	39.70	40.15	2405483
2024-02-06	39.86	40.34	38.80	39.36	1672287
2024-02-07	39.36	39.80	38.95	39.32	1592858
2024-02-08	39.23	39.49	38.67	38.55	842590
2024-02-09	38.30	39.28	38.20	38.72	621333
2024-02-12	38.74	38.92	37.89	38.55	1589729
2024-02-13	38.15	38.21	36.87	37.15	1585901
2024-02-14	37.43	37.84	37.00	37.22	830953
2024-02-15	37.49	38.12	37.31	37.90	1625704
2024-02-16	38.02	38.26	37.72	37.86	890579
2024-02-20	38.06	38.64	37.81	38.11	2450588
2024-02-21	38.11	38.36	37.09	37.87	832755
2024-02-22	37.90	38.35	37.83	37.92	1115021
2024-02-23	38.22	39.23	38.15	38.55	1173628
2024-02-26	38.60	39.10	38.16	38.43	910565
2024-02-27	38.79	39.29	38.17	38.94	770057
2024-02-28	38.85	39.34	38.50	38.89	598376
2024-02-29	39.02	39.29	38.16	38.54	954799
2024-03-01	38.56	39.31	38.26	39.19	630080
2024-03-04	39.74	41.25	39.50	39.80	1975066
2024-03-05	39.50	40.83	39.50	40.10	922707
2024-03-06	38.39	39.83	37.75	38.90	1766618
2024-03-07	39.20	39.48	38.17	38.95	873158
2024-03-08	39.20	39.93	38.85	39.50	666538
2024-03-11	39.40	39.67	38.73	39.27	611912
2024-03-12	39.15	39.15	37.83	38.26	1260344
2024-03-13	38.29	39.61	38.29	39.48	1083888
2024-03-14	39.41	39.45	38.30	38.74	798251
2024-03-15	37.08	39.74	37.01	38.98	6298530
2024-03-18	39.22	39.53	38.00	38.63	1017296
2024-03-19	38.72	39.32	38.53	39.05	2220652
2024-03-20	39.11	39.96	38.68	39.76	1809121
2024-03-21	40.00	40.99	39.89	40.70	747303
2024-03-22	41.06	41.21	40.06	40.14	605506
2024-03-25	40.35	40.71	40.15	40.40	536329
2024-03-26	40.42	40.77	39.79	40.07	548081
2024-03-27	40.75	41.43	40.24	41.38	1277576
2024-03-28	41.41	42.24	41.04	41.87	1223097
2024-04-01	41.90	41.90	40.49	40.89	588824
2024-04-02	40.40	40.74	39.68	40.30	495969
2024-04-03	40.58	41.04	40.10	40.63	427331
2024-04-04	41.00	41.38	39.93	40.15	987519
2024-04-05	40.15	40.90	39.89	40.89	1799148
2024-04-08	41.13	41.37	40.79	41.23	384443
2024-04-09	41.72	41.72	40.96	41.12	514268
2024-04-10	40.33	40.71	39.81	39.87	620134
2024-04-11	39.88	40.00	39.07	39.64	663678
2024-04-12	39.46	39.63	38.27	38.37	663441
2024-04-15	38.78	39.17	37.21	37.58	1696020
2024-04-16	37.27	37.53	36.82	37.13	682899
2024-04-17	37.34	38.24	37.19	37.44	828816
2024-04-18	37.61	38.08	37.46	37.83	463382
2024-04-19	37.94	38.32	37.66	37.91	796298
2024-04-22	38.14	39.27	37.85	38.50	898708
2024-04-23	38.60	39.98	38.60	39.63	727832
2024-04-24	39.34	39.51	38.49	39.30	1106733
2024-04-25	40.37	40.45	37.40	38.89	1441820
2024-04-26	38.72	39.26	38.32	38.99	798552
2024-04-29	39.55	40.28	39.33	39.40	977104
2024-04-30	39.02	39.50	38.21	38.50	472499
2024-05-01	38.54	39.24	37.80	38.22	673126
2024-05-02	38.42	39.37	38.39	38.77	447185
2024-05-03	39.00	39.31	38.45	39.05	462389
2024-05-06	39.37	39.87	39.16	39.82	309768
2024-05-07	39.94	40.00	38.82	38.83	787088
2024-05-08	38.64	39.43	38.12	38.98	500301
2024-05-09	39.06	39.55	38.78	38.95	832293
2024-05-10	39.05	39.16	38.50	38.68	610204
2024-05-13	39.04	39.43	38.76	38.77	518118
2024-05-14	38.95	39.60	38.88	39.51	513838
2024-05-15	40.41	40.69	39.77	40.13	1052297
2024-05-16	40.20	40.84	39.81	40.69	494054
2024-05-17	40.80	40.95	40.49	40.81	562150
2024-05-20	40.77	41.11	40.56	40.98	646378
2024-05-21	40.98	41.29	40.93	41.16	563178
2024-05-22	41.02	41.37	40.59	40.76	578181
2024-05-23	40.78	40.98	40.43	40.63	525025
2024-05-24	40.86	41.61	40.63	41.60	566440
2024-05-28	41.89	42.10	40.71	41.15	1284986
2024-05-29	40.63	41.24	39.93	40.47	775899
2024-05-30	40.79	41.46	40.58	41.08	581771
2024-05-31	41.30	41.30	39.77	40.23	3383437
2024-06-03	40.59	40.59	39.11	40.00	517521
2024-06-04	39.62	39.63	38.92	39.29	425071
2024-06-05	39.48	39.88	39.23	39.36	572284
2024-06-06	39.17	39.28	38.23	38.41	487118
2024-06-07	38.08	38.37	37.87	38.25	518349
2024-06-10	38.08	38.53	37.80	38.19	507891
2024-06-11	37.93	38.43	37.50	37.88	779575
2024-06-12	38.53	38.99	38.25	38.27	541472
2024-06-13	38.01	38.18	37.33	37.47	529723
2024-06-14	37.17	37.31	36.33	36.65	1246629
2024-06-17	36.44	36.96	35.81	36.90	1636953
2024-06-18	37.04	38.10	37.04	37.67	755373
2024-06-20	37.65	37.84	37.20	37.71	957063
2024-06-21	37.47	37.53	36.05	36.40	1161834
2024-06-24	36.39	37.41	36.13	37.03	1108811
2024-06-25	36.94	37.06	36.33	36.39	653733
2024-06-26	36.20	36.26	35.56	35.75	638911
2024-06-27	35.81	36.53	35.81	36.44	769716
2024-06-28	36.70	38.33	36.48	38.18	4735203
2024-07-01	38.43	38.92	38.20	38.76	1325505
2024-07-02	38.68	39.15	38.40	39.10	728211
2024-07-03	39.18	39.33	38.86	39.01	632473
2024-07-05	39.01	39.79	38.81	39.55	1017876
2024-07-08	39.66	40.13	39.58	39.82	1098801
2024-07-09	39.44	40.55	39.26	39.91	1126656
2024-07-10	39.45	40.14	39.20	39.89	1250889
2024-07-11	40.21	41.45	40.11	41.30	886165
2024-07-12	41.13	42.04	41.00	41.44	790570
2024-07-15	41.97	43.67	41.69	43.58	1147570
2024-07-16	43.68	45.42	43.68	45.31	1619313
2024-07-17	44.97	45.90	44.66	45.49	1494732
2024-07-18	45.52	46.41	44.88	45.01	1116775
2024-07-19	44.56	45.04	44.21	44.80	791531
2024-07-22	44.00	44.66	43.71	43.73	1168740
2024-07-23	43.74	44.55	43.36	43.99	1142758
2024-07-24	43.95	44.63	43.19	43.31	1211811
2024-07-25	44.29	48.64	44.26	48.48	2278151
2024-07-26	49.31	49.59	47.81	48.43	1449857
2024-07-29	47.76	48.30	47.19	47.68	1317602
2024-07-30	48.00	48.90	47.75	48.16	889655
2024-07-31	48.25	49.78	47.98	49.17	1215313
2024-08-01	49.00	49.36	46.05	46.68	797683
2024-08-02	45.01	45.53	43.90	43.80	870586
2024-08-05	42.12	43.39	41.64	42.60	1128504
2024-08-06	42.74	44.74	42.33	44.28	879977
2024-08-07	44.82	45.18	43.37	43.42	596307
2024-08-08	43.94	44.62	43.66	44.53	511790
2024-08-09	44.62	45.41	44.43	45.40	719008
2024-08-12	45.41	45.55	44.16	44.47	528279
2024-08-13	44.85	45.18	44.25	44.88	587951
2024-08-14	45.10	46.34	44.74	46.30	542914
2024-08-15	47.10	48.46	46.94	47.86	1218809
2024-08-16	47.74	48.49	47.71	47.99	395736
2024-08-19	47.98	48.33	47.57	47.90	548487
2024-08-20	47.77	47.81	46.98	47.51	435884
2024-08-21	47.89	48.42	47.33	48.38	468000
2024-08-22	48.48	48.97	48.09	48.41	500553
2024-08-23	48.81	50.13	48.66	49.88	615920
2024-08-26	50.00	50.14	49.15	49.60	558600
2024-08-27	49.27	49.77	49.26	49.61	364032
2024-08-28	49.27	49.70	48.58	48.64	610411
2024-08-29	48.92	49.37	48.73	48.94	438518
2024-08-30	48.90	50.26	48.90	50.11	804591
2024-09-03	49.54	49.59	47.61	48.25	1069793
2024-09-04	47.90	48.99	47.90	48.24	342188
2024-09-05	48.55	48.67	47.66	48.31	395711
2024-09-06	48.01	48.58	46.73	47.44	583418
2024-09-09	47.60	47.95	46.65	46.93	758406
2024-09-10	47.09	47.30	45.91	46.57	456462
2024-09-11	46.07	46.31	44.11	45.57	780598
2024-09-12	45.09	46.12	43.66	46.10	1037441
2024-09-13	46.79	47.81	46.68	47.77	486949
2024-09-16	48.07	48.89	47.91	48.88	307264
2024-09-17	49.15	49.91	49.11	49.71	741883
2024-09-18	49.40	50.23	48.96	49.76	637350
2024-09-19	50.41	50.78	49.82	50.69	673467
2024-09-20	50.62	50.69	49.77	50.37	846102
2024-09-23	50.94	51.44	50.17	50.49	396974
2024-09-24	50.69	51.07	50.36	51.03	326166
2024-09-25	50.93	51.46	50.06	50.15	375838
2024-09-26	50.88	50.89	50.02	50.31	402444
2024-09-27	50.69	51.06	50.05	50.43	300982
2024-09-30	50.13	50.99	49.97	50.38	606189
2024-10-01	50.38	50.80	49.04	49.16	519239
2024-10-02	49.15	50.21	48.63	48.64	471700
2024-10-03	48.46	48.72	47.92	48.38	687073
2024-10-04	49.35	49.80	48.79	49.09	285655
2024-10-07	49.00	49.41	48.37	48.48	388274
2024-10-08	48.38	49.22	48.22	48.35	553244
2024-10-09	48.42	49.92	47.82	49.50	599565
2024-10-10	48.50	50.36	47.89	50.01	542826
2024-10-11	50.07	52.88	49.94	52.70	1183713
2024-10-14	52.70	53.10	51.92	52.19	753447
2024-10-15	52.45	53.79	52.21	53.10	602395
2024-10-16	53.75	54.57	53.70	54.30	768449
2024-10-17	54.39	54.73	53.54	53.59	532699
2024-10-18	53.72	54.06	52.97	53.41	695686
2024-10-21	53.30	53.37	52.37	52.64	281496
2024-10-22	52.59	52.86	51.94	52.54	483741
2024-10-23	52.51	52.68	50.99	51.11	792080
2024-10-24	51.60	51.88	50.55	50.88	813521
2024-10-25	51.00	51.71	50.69	51.12	505008
2024-10-28	51.87	52.00	50.79	51.67	775621
2024-10-29	51.50	51.78	50.92	51.31	553186
2024-10-30	51.23	51.86	50.63	50.69	528524
2024-10-31	50.55	54.18	50.33	52.99	1786854
2024-11-01	53.14	54.19	52.81	53.31	1001071
2024-11-04	52.00	52.75	51.47	52.45	1099704
2024-11-05	52.46	53.40	52.08	53.18	884162
2024-11-06	55.55	61.14	55.55	61.01	2997222
2024-11-07	60.00	60.61	58.44	58.28	1329321
2024-11-08	58.23	59.40	57.73	58.44	1294232
2024-11-11	59.54	60.35	57.88	57.96	1090609
2024-11-12	57.73	58.02	55.92	56.09	704693
2024-11-13	56.29	56.64	54.59	54.95	861636
2024-11-14	55.39	56.36	54.94	55.76	569847
2024-11-15	55.95	56.20	54.84	55.00	415156
2024-11-18	55.08	55.90	54.78	54.98	366083
2024-11-19	54.40	56.21	54.40	55.00	579634
2024-11-20	54.81	55.27	54.30	54.95	399781
2024-11-21	55.47	57.13	55.47	57.12	1055953
2024-11-22	57.35	57.93	57.05	57.70	796988
2024-11-25	58.00	60.13	57.54	59.66	804333
2024-11-26	59.00	59.40	57.77	58.16	917972
2024-11-27	58.75	59.49	57.42	57.72	760736
2024-11-29	58.27	58.66	57.57	58.07	277879
2024-12-02	58.33	58.87	56.94	57.11	477793
2024-12-03	57.27	57.27	56.36	56.64	382196
2024-12-04	56.54	57.30	55.98	56.68	519797
2024-12-05	56.97	57.13	55.76	55.82	651889
2024-12-06	56.37	57.20	55.33	56.72	815287
2024-12-09	56.27	56.52	54.63	54.66	779821
2024-12-10	53.74	54.09	52.51	53.07	1166828
2024-12-11	53.78	54.32	53.29	54.04	1188871
2024-12-12	53.87	54.99	53.27	53.52	652510
2024-12-13	53.56	53.60	52.40	53.00	768155
2024-12-16	52.79	54.01	52.75	53.41	927290
2024-12-17	52.61	53.26	51.92	52.74	895315
2024-12-18	52.82	54.42	50.65	50.76	1267223
2024-12-19	51.73	52.30	50.25	50.49	1081947
2024-12-20	50.00	52.57	49.59	52.04	2505002
2024-12-23	52.00	52.50	51.14	52.26	611381
2024-12-24	52.00	52.39	51.70	51.92	436600
2024-12-26	51.90	52.47	51.47	52.00	339544
2024-12-27	51.76	52.21	51.36	51.96	427671
2024-12-30	51.39	52.20	50.72	51.67	509789
2024-12-31	51.83	52.17	51.42	51.48	653719
2025-01-02	51.92	52.59	50.57	50.74	614260
2025-01-03	50.56	50.75	48.52	49.47	993611
2025-01-06	49.81	50.47	49.36	50.46	1596384
2025-01-07	50.44	50.65	49.13	50.20	881144
2025-01-08	49.59	50.35	49.27	50.02	680749
2025-01-10	49.00	49.00	47.05	47.30	1205246
2025-01-13	46.38	47.02	45.40	45.78	1041826
2025-01-14	46.36	46.89	45.51	46.89	1324701
2025-01-15	48.43	49.89	47.88	49.73	1400763
2025-01-16	50.08	50.97	49.57	49.69	854943
2025-01-17	49.77	51.15	49.51	51.15	890800
2025-01-21	52.05	53.42	51.83	53.40	985569
2025-01-22	53.61	54.18	52.38	54.12	1301969
2025-01-23	54.13	54.18	52.92	53.20	1047198
2025-01-24	52.87	54.13	52.87	53.90	636962
2025-01-27	53.45	53.69	51.66	52.65	774710
2025-01-28	52.34	53.63	52.14	53.63	866017
2025-01-29	53.90	54.32	52.00	52.72	1265362
2025-01-30	56.98	58.00	54.37	55.16	1984481
2025-01-31	56.27	56.27	54.14	54.37	1525927
2025-02-03	52.74	53.92	51.90	52.99	1009245
2025-02-04	52.95	53.50	51.92	52.20	772517
2025-02-05	53.05	53.75	52.17	53.73	1048041
2025-02-06	54.00	54.67	53.75	54.59	568774
2025-02-07	54.89	55.52	53.12	52.72	1036329
2025-02-10	53.15	53.53	52.05	52.25	583544
2025-02-11	51.82	52.37	51.27	52.23	881228
2025-02-12	51.70	53.90	51.51	53.62	1174326
2025-02-13	53.64	54.14	53.18	53.97	704475
2025-02-14	54.18	55.45	53.95	55.24	730312
2025-02-18	55.16	55.58	54.51	54.71	1107364
2025-02-19	54.17	54.46	53.61	53.91	1191240
2025-02-20	53.71	53.78	51.72	52.02	1414413
2025-02-21	52.55	52.66	49.13	49.54	1206135
2025-02-24	49.54	49.74	47.58	49.24	1374363
2025-02-25	49.61	49.87	48.07	48.94	1049951
2025-02-26	49.35	50.44	48.71	49.58	712485
2025-02-27	49.63	50.20	48.52	48.60	803122
2025-02-28	48.45	50.39	48.39	50.15	999410
2025-03-03	50.44	50.89	48.43	48.73	1067974
2025-03-04	47.15	47.64	44.06	46.51	1833657
2025-03-05	46.68	48.80	46.09	48.39	1644720
2025-03-06	47.27	47.94	45.22	47.61	2066157
2025-03-07	47.48	49.40	46.80	48.94	1995274
2025-03-10	47.19	47.57	43.71	44.85	2328253
2025-03-11	44.97	47.03	44.76	45.99	1750885
2025-03-12	45.54	47.80	44.66	45.84	1534242
2025-03-13	45.49	46.05	44.10	44.93	1300222
2025-03-14	44.95	45.88	44.22	44.93	1969144
2025-03-17	45.12	46.15	44.43	45.72	893407
2025-03-18	45.55	46.24	44.63	46.14	899965
2025-03-19	46.00	47.49	45.69	46.57	1003076
2025-03-20	45.82	46.94	45.72	45.77	876897
2025-03-21	45.02	46.40	44.82	45.91	1687695
2025-03-24	46.99	47.90	46.75	47.07	675511
2025-03-25	47.51	47.90	46.36	46.83	675634
2025-03-26	47.24	47.64	46.09	46.18	540167
2025-03-27	45.85	45.85	44.39	44.81	685871
2025-03-28	44.57	44.88	42.96	43.17	852847
2025-03-31	42.55	43.46	42.14	43.30	886484
2025-04-01	43.26	44.06	42.50	43.82	783457
2025-04-02	42.72	45.87	42.23	45.48	1127377
2025-04-03	42.78	42.78	38.40	38.62	3689766
2025-04-04	36.82	36.82	33.62	35.24	2458805
2025-04-07	33.26	35.40	31.97	34.04	3497720
2025-04-08	35.96	36.37	32.89	33.41	1663939
2025-04-09	32.39	38.76	32.04	38.44	2579504
2025-04-10	37.33	37.52	33.35	34.97	2358603
2025-04-11	34.63	35.22	32.84	34.67	1720989
2025-04-14	35.80	36.13	34.90	35.58	1198081
2025-04-15	36.38	36.72	35.73	35.80	981253
2025-04-16	35.29	35.81	34.37	34.87	651062
2025-04-17	34.99	35.75	34.65	35.54	695821
2025-04-21	35.13	35.31	33.45	34.41	658519
2025-04-22	35.31	36.83	35.18	36.40	1216974
2025-04-23	38.42	40.22	37.57	37.93	1802744
2025-04-24	38.28	40.14	37.77	39.87	2011539
2025-04-25	39.72	40.27	38.27	38.64	2016519
2025-04-28	38.57	39.58	38.47	39.15	926130
2025-04-29	39.00	39.38	38.26	38.99	799187
2025-04-30	38.12	38.94	37.37	38.90	782843
2025-05-01	39.11	40.15	38.52	39.42	827745
2025-05-02	40.42	41.55	40.12	40.89	1013722
2025-05-05	40.29	41.54	40.29	40.49	815500
2025-05-06	39.80	40.91	39.71	39.98	1403193
2025-05-07	40.26	41.11	40.03	40.68	960778
2025-05-08	41.60	43.63	41.35	43.00	1483271
2025-05-09	43.01	43.49	42.21	42.54	807482
2025-05-12	45.00	47.50	45.00	45.98	1980958
2025-05-13	46.00	47.18	45.64	46.38	1915050
2025-05-14	46.07	46.91	45.76	46.47	595053
2025-05-15	46.10	46.62	45.76	46.21	581054
2025-05-16	46.10	46.57	45.42	46.36	970824
2025-05-19	45.19	46.21	45.19	46.03	643512
2025-05-20	45.60	45.90	44.62	45.02	530022
2025-05-21	44.26	44.68	42.43	42.84	1049744
2025-05-22	42.78	43.74	42.69	43.15	818895
2025-05-23	41.65	43.18	41.60	43.00	518650
2025-05-27	43.96	44.84	42.90	44.55	649419
2025-05-28	44.58	44.80	44.10	44.10	746279
2025-05-29	44.81	44.81	43.83	44.26	527653
2025-05-30	44.05	44.05	42.50	43.40	1218766
2025-06-02	43.33	43.46	42.40	42.92	616884
2025-06-03	42.92	43.79	42.58	43.68	1352795
2025-06-04	43.89	43.98	43.11	43.22	1003135
2025-06-05	43.18	43.90	42.58	43.50	1013172
2025-06-06	44.00	45.06	43.82	44.89	673112
2025-06-09	45.18	45.31	43.56	43.94	1158971
2025-06-10	43.79	43.95	42.63	42.71	762515
2025-06-11	42.97	43.85	42.85	43.81	859106
2025-06-12	43.33	44.42	42.93	44.20	671508
2025-06-13	43.11	43.86	42.86	43.14	673591
2025-06-16	43.81	45.08	43.73	44.17	739583
2025-06-17	43.52	43.97	42.94	42.95	621821
2025-06-18	43.00	44.27	42.88	43.55	662711
2025-06-20	43.89	44.12	43.42	43.64	911166
2025-06-23	43.12	45.43	43.12	45.33	920448
2025-06-24	46.43	47.01	46.14	46.69	953935
2025-06-25	46.97	47.21	45.92	46.83	983163
2025-06-26	46.77	48.14	46.24	47.59	700616
2025-06-27	47.99	48.76	47.58	47.87	2751660
2025-06-30	48.87	48.87	47.73	47.98	877605
2025-07-01	47.40	49.19	47.40	48.77	939387
2025-07-02	48.81	50.39	48.49	50.02	1184507
2025-07-03	50.27	50.96	50.13	50.37	788378
2025-07-07	50.22	50.50	49.32	49.80	871522
2025-07-08	49.83	50.98	49.21	50.06	1054464
2025-07-09	50.68	51.15	50.33	50.83	919705
2025-07-10	50.77	52.28	50.05	52.01	1019999
2025-07-11	51.69	52.89	51.69	51.92	1242041
2025-07-14	52.47	53.44	51.50	53.21	1045457
2025-07-15	53.39	53.53	51.92	51.94	1137067
2025-07-16	52.44	52.79	51.33	52.59	939163
2025-07-17	52.41	54.57	52.15	54.16	1234811
2025-07-18	54.53	54.86	53.94	54.35	773420
2025-07-21	54.56	54.60	52.74	52.77	1312193
2025-07-22	53.11	54.16	52.47	53.78	694108
2025-07-23	54.44	55.34	54.13	54.97	959946
2025-07-24	57.00	57.00	53.86	54.61	1340107
2025-07-25	54.86	55.13	54.00	54.85	989912
2025-07-28	54.67	54.80	52.60	54.33	1647693
2025-07-29	54.52	54.73	52.80	52.96	1489615
2025-07-30	53.42	53.59	52.38	53.13	1102871
2025-07-31	52.62	53.32	51.72	51.98	770713
2025-08-01	50.27	50.79	49.20	49.69	1327323
2025-08-04	50.36	51.72	50.16	51.21	799938
2025-08-05	51.27	52.02	50.86	51.89	875600
2025-08-06	52.00	52.16	51.34	51.68	608875
2025-08-07	52.46	52.46	51.21	51.28	432564
2025-08-08	51.50	52.25	51.22	51.80	1093183
2025-08-11	51.91	52.32	51.36	51.53	816452
2025-08-12	52.20	54.00	51.95	53.98	961993
2025-08-13	54.32	55.65	54.11	55.41	998352
2025-08-14	54.49	55.36	54.25	55.32	644434
2025-08-15	55.72	55.72	53.77	54.01	530275
2025-08-18	54.08	54.14	53.24	53.57	471651
2025-08-19	53.68	54.18	53.47	53.74	639968
2025-08-20	53.37	54.00	52.26	53.40	632562
2025-08-21	53.04	53.63	52.86	53.23	552239
2025-08-22	53.55	56.00	53.16	55.99	1256091
2025-08-25	56.60	57.46	56.14	56.76	1036906
2025-08-26	56.71	57.60	56.50	57.44	1003010
2025-08-27	57.29	57.98	57.00	57.70	899664
2025-08-28	58.00	58.07	57.36	57.75	479307
2025-08-29	57.83	58.00	56.83	57.16	749570
2025-09-02	55.82	56.38	54.59	56.38	734202
2025-09-03	55.83	56.31	53.95	54.99	920707
2025-09-04	55.45	56.93	54.98	56.82	949423
2025-09-05	57.00	57.69	55.48	56.42	770691
2025-09-08	56.34	56.99	55.74	56.17	897030
2025-09-09	55.68	55.96	55.11	55.22	716542
2025-09-10	55.14	56.28	54.95	55.65	1088469
2025-09-11	55.87	57.20	55.87	56.69	994853
2025-09-12	56.28	56.51	55.57	55.59	686865
2025-09-15	55.87	56.09	53.58	54.14	1071489
2025-09-16	54.28	54.68	53.75	54.32	848896
2025-09-17	54.28	56.39	54.08	55.61	938082
2025-09-18	56.23	57.67	56.04	57.22	927980
2025-09-19	57.52	57.52	56.33	56.83	1978827
2025-09-22	56.25	56.80	55.83	56.43	773550
2025-09-23	56.61	57.31	55.75	56.13	547259
2025-09-24	56.31	56.44	54.63	54.97	408294

Explore More About LAZ

Coins representing dividend payouts and trends

LAZ Dividend History

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

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

LAZ Stock Split History

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

Graph showing historical stock prices and market trends

LAZ Historical Prices

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

Web Analytics