MAG Historical Prices

Summary

Key Stock Metrics

11.72

(September 6, 2024)

52-Week Low

23.25

(August 8, 2025)

52-Week High

50.93

(August 6, 2015)

All-Time High

23.15

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2007-07-09	11.00	11.38	11.00	11.37	60000
2007-07-10	11.50	13.18	11.50	13.02	106900
2007-07-11	13.09	13.10	12.75	12.76	54600
2007-07-12	12.89	12.96	12.80	12.93	41100
2007-07-13	12.95	13.02	12.80	13.02	46900
2007-07-16	13.02	13.99	13.02	13.92	65500
2007-07-17	13.80	13.80	13.41	13.70	38400
2007-07-18	13.61	14.45	13.52	13.84	36900
2007-07-19	13.75	14.60	13.75	14.36	44900
2007-07-20	14.31	15.55	14.30	15.55	55100
2007-07-23	15.53	15.75	14.80	15.18	44800
2007-07-24	15.02	15.10	14.55	14.89	27500
2007-07-25	14.83	14.83	13.70	14.50	50500
2007-07-26	14.50	15.01	13.53	14.00	45900
2007-07-27	14.10	14.10	13.50	13.95	31100
2007-07-30	13.90	13.92	13.50	13.80	23300
2007-07-31	13.89	13.89	13.40	13.65	50600
2007-08-01	13.75	13.75	13.25	13.39	25300
2007-08-02	12.83	13.35	12.83	13.35	43100
2007-08-03	13.42	13.55	13.26	13.55	21400
2007-08-06	13.45	13.59	13.10	13.40	14000
2007-08-07	13.40	13.40	12.80	13.20	56500
2007-08-08	13.00	13.67	12.87	13.65	34900
2007-08-09	13.50	13.64	12.95	13.19	32900
2007-08-10	13.06	13.08	12.74	13.08	48700
2007-08-13	13.20	13.20	12.83	13.09	17600
2007-08-14	13.10	13.10	12.00	12.65	36400
2007-08-15	12.15	12.35	11.56	12.11	101600
2007-08-16	11.55	11.55	9.11	11.50	224000
2007-08-17	11.60	12.38	9.25	11.32	50000
2007-08-20	11.29	11.43	10.92	11.20	52100
2007-08-21	11.10	11.28	10.90	11.00	13100
2007-08-22	11.06	11.60	11.00	11.60	18200
2007-08-23	11.80	12.40	11.64	11.70	63900
2007-08-24	11.80	11.92	11.55	11.76	38100
2007-08-27	11.82	11.82	11.00	11.63	32900
2007-08-28	11.71	11.71	11.04	11.58	19600
2007-08-29	11.54	11.81	11.50	11.69	11600
2007-08-30	11.60	11.77	11.54	11.72	6100
2007-08-31	11.97	12.40	11.80	12.40	23900
2007-09-04	12.35	13.25	12.15	13.25	36800
2007-09-05	13.24	13.62	12.80	13.08	31500
2007-09-06	13.06	13.45	12.65	13.43	27700
2007-09-07	13.43	13.46	13.24	13.44	13800
2007-09-10	13.15	13.22	13.08	13.20	6800
2007-09-11	13.20	13.50	13.20	13.50	9400
2007-09-12	13.49	13.78	13.48	13.78	14100
2007-09-13	13.70	14.16	13.70	14.00	11100
2007-09-14	14.01	14.40	13.90	14.06	19900
2007-09-17	14.11	14.11	13.70	13.93	22700
2007-09-18	13.89	14.30	13.51	14.30	33900
2007-09-19	14.30	14.30	13.90	14.00	8000
2007-09-20	14.05	14.46	14.00	14.20	22000
2007-09-21	14.45	14.55	14.37	14.54	22800
2007-09-24	14.54	14.54	14.19	14.29	32000
2007-09-25	14.24	14.33	13.91	13.91	33500
2007-09-26	14.15	14.15	13.60	13.80	21000
2007-09-27	13.84	13.92	13.63	13.71	12600
2007-09-28	13.72	14.13	13.72	14.04	12500
2007-10-01	13.85	14.03	13.80	13.90	14900
2007-10-02	13.86	13.86	13.10	13.65	23000
2007-10-03	13.65	13.70	13.35	13.50	13800
2007-10-04	13.35	13.75	13.35	13.65	3500
2007-10-05	13.50	14.01	13.50	13.81	18200
2007-10-08	13.80	13.80	13.32	13.54	5800
2007-10-09	13.50	14.18	13.48	14.18	23200
2007-10-10	14.17	14.39	14.15	14.38	27200
2007-10-11	14.38	14.79	14.38	14.75	34700
2007-10-12	14.63	14.87	14.63	14.63	5400
2007-10-15	14.61	14.65	14.25	14.42	17900
2007-10-16	14.40	14.40	13.71	14.10	17100
2007-10-17	14.20	14.20	13.84	14.05	8900
2007-10-18	14.05	14.35	13.95	14.33	5300
2007-10-19	14.45	14.65	14.20	14.42	21900
2007-10-22	14.00	14.10	13.65	14.10	20900
2007-10-23	14.15	14.45	13.85	14.35	22900
2007-10-24	14.10	14.17	13.90	14.05	3900
2007-10-25	14.25	14.50	13.50	14.45	42500
2007-10-26	14.75	15.52	14.50	15.52	37800
2007-10-29	15.40	15.83	15.25	15.65	32700
2007-10-30	15.60	15.66	15.00	15.32	67600
2007-10-31	15.25	15.80	15.25	15.72	28200
2007-11-01	15.65	15.70	15.45	15.50	73500
2007-11-02	15.69	16.27	15.69	16.15	44900
2007-11-05	15.24	16.48	15.24	16.46	33910
2007-11-06	17.15	17.76	17.00	17.38	101200
2007-11-07	17.45	17.72	16.90	16.92	91600
2007-11-08	16.91	17.10	16.60	16.70	36400
2007-11-09	18.00	18.00	16.51	16.57	18475
2007-11-12	15.21	15.85	15.21	15.49	34117
2007-11-13	15.33	15.56	14.34	15.56	47600
2007-11-14	15.75	16.35	15.72	16.30	9800
2007-11-15	16.49	16.49	15.69	15.80	10322
2007-11-16	15.82	16.04	15.74	16.04	3000
2007-11-19	15.99	15.99	15.43	15.53	8500
2007-11-20	15.46	15.75	14.95	15.37	21600
2007-11-21	15.50	15.50	14.62	14.97	32800
2007-11-23	15.25	15.75	15.25	15.75	4200
2007-11-26	15.78	15.90	15.70	15.74	41500
2007-11-27	15.43	15.91	15.43	15.90	30000
2007-11-28	15.50	16.00	15.37	16.00	41460
2007-11-29	15.63	15.63	15.25	15.43	7300
2007-11-30	15.30	15.45	15.06	15.45	13500
2007-12-03	15.27	15.44	15.00	15.40	31400
2007-12-04	14.94	15.09	14.49	15.09	17738
2007-12-05	14.87	15.20	14.79	15.20	14700
2007-12-06	14.96	15.33	14.69	15.33	19500
2007-12-07	15.21	15.22	14.92	15.15	17900
2007-12-10	15.06	15.33	15.00	15.33	11600
2007-12-11	15.16	15.16	14.33	14.70	96700
2007-12-12	14.66	15.00	14.62	14.99	21400
2007-12-13	13.79	14.78	13.79	14.60	14400
2007-12-14	14.44	14.60	14.27	14.58	27500
2007-12-17	14.51	14.54	14.07	14.26	24000
2007-12-18	14.32	14.41	14.12	14.35	2600
2007-12-19	14.27	14.45	14.21	14.44	7000
2007-12-20	14.50	14.50	13.79	14.24	19000
2007-12-21	14.35	14.43	14.25	14.41	19800
2007-12-24	14.49	14.90	14.49	14.90	5300
2007-12-26	16.09	16.09	14.95	15.20	11700
2007-12-27	14.89	14.96	14.77	14.95	9500
2007-12-28	14.99	15.24	14.97	15.20	8800
2007-12-31	15.10	15.21	14.87	14.87	10600
2008-01-02	14.80	15.25	14.58	15.25	17500
2008-01-03	15.19	15.55	15.14	15.55	21400
2008-01-04	14.79	15.51	14.79	15.35	19900
2008-01-07	15.95	15.95	14.99	15.31	26800
2008-01-08	15.35	15.43	15.00	15.20	23300
2008-01-09	15.47	15.47	14.90	15.16	9700
2008-01-10	14.84	15.10	14.83	15.10	7800
2008-01-11	14.88	14.95	14.74	14.95	8600
2008-01-14	14.85	15.05	14.83	14.99	27300
2008-01-15	14.26	14.99	14.26	14.80	13500
2008-01-16	14.95	14.95	14.56	14.67	11400
2008-01-17	14.69	14.72	14.00	14.29	58100
2008-01-18	14.27	14.29	13.65	13.95	50800
2008-01-22	12.83	13.50	12.70	13.26	85997
2008-01-23	12.94	13.18	12.08	13.15	47800
2008-01-24	13.19	13.68	13.13	13.20	13900
2008-01-25	14.29	14.75	13.41	13.47	16300
2008-01-28	13.30	13.67	13.30	13.45	17900
2008-01-29	13.50	13.50	13.41	13.50	3700
2008-01-30	13.48	13.65	13.41	13.59	20400
2008-01-31	13.38	13.40	13.01	13.36	22000
2008-02-01	13.40	13.59	13.14	13.53	8700
2008-02-04	13.50	13.50	13.00	13.32	37100
2008-02-05	13.14	13.14	12.70	12.70	13600
2008-02-06	12.85	12.97	12.50	12.59	17600
2008-02-07	12.62	12.62	11.72	12.50	90300
2008-02-08	12.74	13.11	12.58	12.99	20600
2008-02-11	13.01	13.01	12.75	12.93	23400
2008-02-12	14.04	14.04	12.60	12.60	13100
2008-02-13	12.60	12.79	12.55	12.79	2400
2008-02-14	12.60	12.70	12.32	12.56	10460
2008-02-15	12.38	12.38	12.05	12.31	36800
2008-02-19	12.41	12.41	11.90	12.20	33100
2008-02-20	11.90	12.10	11.72	12.05	27590
2008-02-21	12.00	12.00	11.80	11.89	45414
2008-02-22	11.98	12.05	11.83	12.04	20200
2008-02-25	12.10	12.20	12.10	12.20	26600
2008-02-26	12.25	14.58	12.25	14.34	66700
2008-02-27	14.79	15.78	14.58	15.07	98700
2008-02-28	15.10	15.23	14.70	14.77	29570
2008-02-29	14.58	15.21	14.22	14.89	61300
2008-03-03	14.50	15.17	14.50	14.82	52400
2008-03-04	13.55	14.60	13.55	14.34	29400
2008-03-05	14.50	14.72	14.30	14.40	23200
2008-03-06	14.30	14.38	14.10	14.24	26500
2008-03-07	13.92	14.22	13.90	14.14	21900
2008-03-10	13.94	13.94	13.62	13.79	6600
2008-03-11	13.99	13.99	13.45	13.87	11900
2008-03-12	13.67	14.05	13.67	13.97	30800
2008-03-13	13.01	14.25	13.01	14.23	42000
2008-03-14	14.10	14.25	13.77	14.09	31000
2008-03-17	12.83	14.00	12.83	13.89	42630
2008-03-18	13.85	13.89	13.50	13.68	22800
2008-03-19	13.22	13.45	12.59	12.83	43100
2008-03-20	12.50	12.70	11.68	12.70	39890
2008-03-24	13.00	13.00	12.70	12.80	20349
2008-03-25	12.75	13.13	12.71	13.13	24800
2008-03-26	13.24	13.25	13.00	13.25	24900
2008-03-27	12.94	13.16	12.83	12.86	12400
2008-03-28	12.51	13.25	12.51	12.80	18684
2008-03-31	12.75	12.75	12.52	12.74	8324
2008-04-01	12.43	12.70	12.35	12.67	9900
2008-04-02	12.70	12.86	12.50	12.66	29100
2008-04-03	12.70	12.90	12.55	12.83	22800
2008-04-04	12.81	12.88	12.65	12.78	2300
2008-04-07	12.87	12.94	12.52	12.69	7900
2008-04-08	12.46	12.47	12.10	12.19	19700
2008-04-09	12.10	12.60	12.06	12.35	24400
2008-04-10	12.10	12.40	11.83	12.31	38700
2008-04-11	12.19	12.25	12.10	12.10	23700
2008-04-14	11.95	11.97	11.76	11.76	20500
2008-04-15	11.43	11.80	11.43	11.74	43848
2008-04-16	11.60	12.23	11.60	12.18	41400
2008-04-17	12.08	12.08	11.92	11.97	3600
2008-04-18	12.06	12.15	11.80	12.00	29000
2008-04-21	12.12	12.12	11.77	11.83	8900
2008-04-22	12.01	12.02	11.70	11.85	25869
2008-04-23	11.67	11.90	11.15	11.54	30080
2008-04-24	11.20	11.50	10.89	11.50	42846
2008-04-25	11.60	11.66	11.15	11.21	21799
2008-04-28	11.03	11.25	10.91	11.20	25400
2008-04-29	10.97	11.08	10.62	10.73	18200
2008-04-30	10.54	10.73	10.53	10.64	16350
2008-05-01	10.44	10.53	10.27	10.39	25308
2008-05-02	10.41	10.75	10.30	10.75	20350
2008-05-05	10.83	11.49	10.83	11.35	45475
2008-05-06	11.46	11.49	11.28	11.30	24100
2008-05-07	11.22	11.31	10.95	11.02	28960
2008-05-08	10.95	11.81	10.95	11.65	32300
2008-05-09	11.76	13.14	11.73	12.84	138460
2008-05-12	12.76	12.86	12.62	12.71	13750
2008-05-13	12.54	12.54	12.17	12.36	71922
2008-05-14	12.35	12.40	11.80	11.98	30991
2008-05-15	11.80	12.20	11.80	11.97	21100
2008-05-16	12.00	12.17	11.90	12.17	43905
2008-05-19	12.39	12.39	12.25	12.25	15212
2008-05-20	12.10	12.15	11.83	12.15	20900
2008-05-21	12.00	12.21	11.99	12.09	22920
2008-05-22	12.09	12.09	11.80	11.91	15650
2008-05-23	12.04	12.04	11.63	11.85	30183
2008-05-27	11.70	11.70	10.98	11.14	66951
2008-05-28	11.44	11.44	10.77	11.15	36450
2008-05-29	11.09	11.18	10.97	11.03	14600
2008-05-30	11.00	11.69	11.00	11.65	41650
2008-06-02	11.91	11.91	11.41	11.50	20650
2008-06-03	11.51	11.53	11.10	11.20	27930
2008-06-04	11.21	11.21	11.00	11.02	20290
2008-06-05	11.02	11.21	11.02	11.20	15300
2008-06-06	11.30	11.30	11.14	11.19	20075
2008-06-09	11.19	11.25	11.15	11.15	44500
2008-06-10	11.15	11.16	10.90	10.90	24785
2008-06-11	11.00	11.00	10.50	10.53	22160
2008-06-12	10.46	10.46	9.82	10.11	45797
2008-06-13	10.01	10.03	9.83	9.95	14480
2008-06-16	10.00	10.10	10.00	10.03	14712
2008-06-17	10.10	10.15	9.94	10.03	5350
2008-06-18	10.30	10.31	9.90	10.05	29575
2008-06-19	10.12	10.26	10.10	10.19	24000
2008-06-20	10.20	10.29	10.10	10.28	48570
2008-06-23	10.25	10.25	10.00	10.19	36150
2008-06-24	10.01	10.18	9.90	9.93	30625
2008-06-25	9.94	9.94	9.55	9.69	39020
2008-06-26	9.75	9.90	9.65	9.87	53250
2008-06-27	9.95	10.00	9.65	9.90	30614
2008-06-30	9.93	10.00	9.50	9.84	56274
2008-07-01	9.90	9.91	9.75	9.84	18480
2008-07-02	9.88	9.94	9.76	9.86	32700
2008-07-03	9.81	9.81	9.54	9.75	33716
2008-07-07	9.81	9.81	9.45	9.76	29050
2008-07-08	9.06	9.51	9.00	9.32	48090
2008-07-09	9.10	9.35	9.07	9.07	38770
2008-07-10	8.98	9.06	8.63	8.77	85916
2008-07-11	8.70	8.90	8.70	8.70	43637
2008-07-14	8.70	10.45	8.70	10.02	101152
2008-07-15	10.15	10.30	9.15	9.90	96339
2008-07-16	9.70	10.00	9.60	9.98	29000
2008-07-17	10.03	10.03	9.66	9.67	6700
2008-07-18	9.62	9.90	9.61	9.75	6840
2008-07-21	9.85	9.90	9.65	9.69	7986
2008-07-22	9.50	9.51	8.95	9.11	25756
2008-07-23	8.96	8.96	8.73	8.75	8100
2008-07-24	8.90	9.02	8.82	8.84	29738
2008-07-25	8.76	9.23	8.76	9.18	39470
2008-07-28	8.79	9.45	8.79	9.14	17450
2008-07-29	9.04	9.23	9.00	9.03	9600
2008-07-30	9.00	9.26	9.00	9.25	23560
2008-07-31	9.28	9.45	9.28	9.44	6775
2008-08-01	9.21	9.71	9.21	9.64	9950
2008-08-04	9.55	9.55	9.41	9.44	3200
2008-08-05	9.44	9.44	8.69	8.74	40700
2008-08-06	8.80	8.80	8.58	8.66	33565
2008-08-07	8.69	8.69	8.47	8.47	9200
2008-08-08	7.23	8.95	7.23	8.24	55516
2008-08-11	8.20	8.23	7.92	7.94	40761
2008-08-12	7.71	8.30	7.60	8.24	52182
2008-08-13	8.20	8.45	8.06	8.39	32300
2008-08-14	8.20	8.20	7.65	7.94	24000
2008-08-15	7.71	7.85	7.00	7.20	66201
2008-08-18	7.00	7.33	7.00	7.06	34765
2008-08-19	7.14	7.28	7.01	7.18	28810
2008-08-20	7.35	7.38	7.00	7.33	14250
2008-08-21	7.41	7.67	7.40	7.49	34492
2008-08-22	7.55	7.64	7.34	7.56	20771
2008-08-25	7.43	7.60	7.33	7.33	23050
2008-08-26	7.30	7.37	7.20	7.30	11850
2008-08-27	7.44	7.44	7.21	7.36	10429
2008-08-28	7.45	7.48	7.11	7.28	18975
2008-08-29	7.30	7.45	7.30	7.45	7200
2008-09-02	7.18	7.25	6.82	6.82	41298
2008-09-03	6.89	6.93	6.65	6.84	49943
2008-09-04	6.76	6.77	6.25	6.62	59350
2008-09-05	6.68	6.68	5.97	6.60	63482
2008-09-08	6.65	6.66	6.30	6.30	53000
2008-09-09	6.26	6.26	5.00	5.50	135425
2008-09-10	5.36	5.47	5.15	5.42	81073
2008-09-11	5.49	5.49	4.90	5.07	60563
2008-09-12	5.14	5.17	4.92	5.05	32850
2008-09-15	4.99	4.99	3.27	4.15	132380
2008-09-16	3.86	4.32	3.85	4.04	139746
2008-09-17	4.00	4.40	3.80	4.15	87485
2008-09-18	4.52	5.18	4.30	4.59	131849
2008-09-19	5.00	5.08	4.50	4.80	46431
2008-09-22	5.44	5.50	5.03	5.50	79600
2008-09-23	5.98	6.76	5.67	6.50	183620
2008-09-24	6.99	7.61	6.65	6.75	196518
2008-09-25	6.61	6.93	6.18	6.56	60238
2008-09-26	7.07	7.07	5.97	6.30	57786
2008-09-29	6.02	6.35	5.45	5.58	51369
2008-09-30	6.07	6.07	5.22	5.63	88883
2008-10-01	5.74	5.75	5.30	5.66	31475
2008-10-02	5.65	5.69	4.81	4.87	64866
2008-10-03	4.76	5.29	4.75	4.80	49600
2008-10-06	4.50	4.76	3.95	4.23	95940
2008-10-07	4.31	4.88	4.17	4.27	42950
2008-10-08	4.20	4.81	4.20	4.77	98476
2008-10-09	4.91	4.91	4.35	4.47	66320
2008-10-10	4.11	4.75	3.50	4.10	120143
2008-10-13	4.15	4.50	4.15	4.35	60725
2008-10-14	4.71	4.71	4.37	4.50	50829
2008-10-15	4.60	4.62	4.05	4.51	80075
2008-10-16	4.92	4.92	3.85	4.20	71687
2008-10-17	4.20	4.50	3.85	4.00	116234
2008-10-20	4.25	4.82	4.25	4.40	122800
2008-10-21	4.25	4.38	4.10	4.35	39275
2008-10-22	4.25	4.25	3.80	3.83	68850
2008-10-23	3.78	3.88	3.28	3.57	116151
2008-10-24	3.36	3.90	3.25	3.71	77576
2008-10-27	3.50	3.69	3.30	3.30	44850
2008-10-28	3.50	3.50	3.12	3.16	74542
2008-10-29	3.42	3.75	3.24	3.71	110426
2008-10-30	4.02	4.05	3.50	3.61	46421
2008-10-31	3.91	4.24	3.50	4.15	60060
2008-11-03	4.15	4.36	4.01	4.21	27645
2008-11-04	4.45	4.69	3.87	4.65	67500
2008-11-05	4.43	4.62	4.15	4.15	28664
2008-11-06	4.16	4.27	3.97	4.25	37659
2008-11-07	4.20	4.25	4.10	4.16	29725
2008-11-10	4.25	4.47	4.25	4.25	13250
2008-11-11	4.24	4.24	4.01	4.07	18111
2008-11-12	4.05	4.05	3.60	3.60	26898
2008-11-13	3.90	4.02	3.54	3.90	53446
2008-11-14	3.85	4.05	3.80	4.03	19188
2008-11-17	4.00	4.00	3.75	3.76	23700
2008-11-18	3.80	3.85	3.69	3.74	18500
2008-11-19	3.75	3.90	3.69	3.69	32535
2008-11-20	3.77	3.77	3.36	3.48	53192
2008-11-21	3.55	3.96	3.50	3.80	89075
2008-11-24	3.85	4.33	3.85	4.30	70173
2008-11-25	4.42	4.42	4.06	4.33	22070
2008-11-26	4.34	4.76	4.11	4.76	66080
2008-11-28	4.56	4.90	4.50	4.75	27964
2008-12-01	5.24	5.24	4.00	4.02	62581
2008-12-02	4.25	4.73	4.25	4.65	211478
2008-12-03	4.75	4.78	4.57	4.60	84932
2008-12-04	4.57	4.77	4.57	4.58	44345
2008-12-05	4.69	4.69	4.30	4.54	66500
2008-12-08	4.62	4.75	4.59	4.60	37215
2008-12-09	4.50	4.63	4.28	4.36	36250
2008-12-10	4.45	4.60	4.30	4.41	110220
2008-12-11	4.75	4.75	4.36	4.42	64512
2008-12-12	4.29	4.46	4.29	4.38	46180
2008-12-15	4.33	4.59	4.33	4.50	97904
2008-12-16	4.44	4.60	4.43	4.54	24440
2008-12-17	4.52	4.94	4.50	4.55	98839
2008-12-18	4.61	4.61	4.31	4.38	35098
2008-12-19	4.37	4.50	4.31	4.50	24300
2008-12-22	4.73	4.73	4.40	4.40	52100
2008-12-23	4.45	4.50	4.36	4.45	107061
2008-12-24	4.51	4.51	4.41	4.47	36200
2008-12-26	4.46	4.59	4.45	4.53	22325
2008-12-29	4.65	4.65	4.40	4.45	76015
2008-12-30	4.50	4.50	4.40	4.47	42850
2008-12-31	4.45	4.51	4.40	4.50	62605
2009-01-02	4.45	4.55	4.45	4.54	136686
2009-01-05	4.54	4.60	4.41	4.55	40880
2009-01-06	4.47	4.72	4.47	4.60	53937
2009-01-07	4.65	4.65	4.49	4.49	26264
2009-01-08	4.66	5.22	4.60	5.15	100288
2009-01-09	5.60	5.91	5.17	5.40	162719
2009-01-12	5.44	5.53	5.05	5.11	99073
2009-01-13	5.02	5.13	4.97	5.04	62450
2009-01-14	4.76	4.97	4.74	4.86	41479
2009-01-15	4.85	4.98	4.82	4.93	40300
2009-01-16	5.13	5.28	5.02	5.26	95623
2009-01-20	5.42	5.66	5.25	5.40	100715
2009-01-21	5.70	5.70	5.11	5.62	66055
2009-01-22	5.64	5.70	5.50	5.55	32314
2009-01-23	5.60	5.81	5.60	5.78	94611
2009-01-26	5.90	5.99	5.70	5.75	79795
2009-01-27	5.76	5.85	5.73	5.85	25800
2009-01-28	5.81	5.96	5.80	5.82	37058
2009-01-29	5.80	6.00	5.74	6.00	86374
2009-01-30	6.01	6.50	5.90	6.20	123270
2009-02-02	5.98	5.98	5.70	5.78	82741
2009-02-03	5.85	5.91	5.70	5.80	52839
2009-02-04	5.85	6.06	5.85	5.89	53600
2009-02-05	5.96	6.07	5.92	6.02	60495
2009-02-06	6.06	6.27	6.00	6.17	37148
2009-02-09	6.17	6.49	5.96	6.08	48553
2009-02-10	6.17	6.18	5.75	5.86	51621
2009-02-11	5.80	5.95	5.80	5.90	36725
2009-02-12	5.95	5.95	5.41	5.47	81997
2009-02-13	5.45	5.47	5.30	5.35	31930
2009-02-17	5.40	5.54	5.21	5.41	82034
2009-02-18	5.36	5.50	5.31	5.47	77597
2009-02-19	5.50	5.52	5.43	5.50	49392
2009-02-20	5.89	5.89	5.46	5.68	96069
2009-02-23	5.82	5.82	5.35	5.36	75285
2009-02-24	5.50	5.50	4.87	4.99	65123
2009-02-25	5.04	5.04	4.65	4.74	144234
2009-02-26	4.51	4.78	4.50	4.56	102955
2009-02-27	4.67	4.69	4.53	4.60	36193
2009-03-02	4.60	4.60	4.40	4.41	35810
2009-03-03	4.40	4.54	4.40	4.50	25600
2009-03-04	4.44	4.50	4.01	4.15	102097
2009-03-05	4.10	4.11	3.80	3.90	121520
2009-03-06	4.03	4.30	3.90	4.25	211481
2009-03-09	4.39	4.39	4.02	4.13	23348
2009-03-10	4.04	4.17	3.93	4.02	39113
2009-03-11	4.03	4.10	4.00	4.04	33545
2009-03-12	4.09	4.11	4.00	4.11	75729
2009-03-13	4.35	4.35	4.10	4.29	54445
2009-03-16	4.22	4.22	4.03	4.15	70120
2009-03-17	4.14	4.23	4.10	4.23	13349
2009-03-18	4.24	4.53	4.15	4.50	53650
2009-03-19	4.65	4.99	4.65	4.84	92118
2009-03-20	4.85	5.10	4.79	5.00	49214
2009-03-23	4.91	5.18	4.91	5.01	47700
2009-03-24	4.95	4.95	4.76	4.80	32896
2009-03-25	4.79	4.95	4.79	4.88	20254
2009-03-26	4.87	4.88	4.78	4.86	27100
2009-03-27	4.86	4.86	4.68	4.70	11085
2009-03-30	4.60	4.60	4.40	4.41	28017
2009-03-31	4.36	4.55	4.33	4.48	108217
2009-04-01	4.56	4.75	4.43	4.64	87430
2009-04-02	4.74	4.82	4.62	4.71	72136
2009-04-03	4.72	4.80	4.60	4.62	44821
2009-04-06	4.53	4.60	4.45	4.57	76243
2009-04-07	4.51	4.62	4.51	4.54	54443
2009-04-08	4.55	4.57	4.52	4.52	25692
2009-04-09	4.62	4.89	4.60	4.87	38356
2009-04-13	4.95	4.96	4.82	4.93	40032
2009-04-14	4.85	4.85	4.70	4.75	36019
2009-04-15	4.75	4.85	4.75	4.82	17650
2009-04-16	4.85	4.85	4.55	4.55	46775
2009-04-17	4.51	4.55	4.38	4.40	68988
2009-04-20	4.45	4.45	4.30	4.32	36771
2009-04-21	4.32	4.38	4.30	4.30	50682
2009-04-22	4.30	4.44	4.30	4.37	27043
2009-04-23	4.47	4.84	4.41	4.76	67242
2009-04-24	4.89	5.13	4.85	5.05	56832
2009-04-27	5.10	5.10	4.90	5.04	60588
2009-04-28	4.84	5.03	4.84	4.96	24294
2009-04-29	5.03	5.09	5.00	5.05	39563
2009-04-30	5.05	5.06	4.90	4.96	56838
2009-05-01	5.00	5.10	4.90	5.07	48859
2009-05-04	5.11	5.13	4.97	5.09	73099
2009-05-05	5.10	5.14	5.05	5.09	57289
2009-05-06	5.02	5.15	5.02	5.11	58835
2009-05-07	5.16	5.19	4.98	5.06	57203
2009-05-08	5.02	5.47	5.02	5.47	67010
2009-05-11	5.48	5.48	5.24	5.24	32295
2009-05-12	5.25	5.65	5.25	5.45	87510
2009-05-13	5.50	5.50	5.20	5.28	55272
2009-05-14	5.18	5.30	5.15	5.20	54900
2009-05-15	5.21	5.22	5.07	5.13	46853
2009-05-18	5.05	5.28	5.05	5.16	24770
2009-05-19	5.20	5.27	5.13	5.23	52059
2009-05-20	5.32	5.54	5.32	5.50	85399
2009-05-21	5.62	5.62	5.33	5.40	79074
2009-05-22	5.48	5.58	5.41	5.51	68084
2009-05-26	5.29	5.49	5.25	5.25	80405
2009-05-27	5.25	5.26	5.03	5.05	107599
2009-05-28	5.14	5.30	4.99	5.30	104561
2009-05-29	5.73	5.77	5.50	5.70	159597
2009-06-01	5.87	5.94	5.53	5.65	67586
2009-06-02	5.93	5.93	5.63	5.69	82245
2009-06-03	5.69	5.72	5.25	5.29	127770
2009-06-04	5.46	5.50	5.25	5.37	57949
2009-06-05	5.80	5.80	5.17	5.19	96797
2009-06-08	5.20	5.23	4.99	5.23	55298
2009-06-09	5.39	5.39	5.25	5.28	28577
2009-06-10	5.26	5.26	5.10	5.16	50200
2009-06-11	5.01	5.23	5.01	5.13	51570
2009-06-12	5.05	5.20	4.81	5.13	95857
2009-06-15	4.95	5.10	4.85	4.90	86121
2009-06-16	4.98	5.05	4.75	4.82	71201
2009-06-17	4.84	4.84	4.56	4.72	66566
2009-06-18	4.65	4.88	4.65	4.85	48374
2009-06-19	4.89	4.92	4.82	4.90	26200
2009-06-22	4.90	4.90	4.52	4.64	132892
2009-06-23	4.76	4.85	4.36	4.58	135342
2009-06-24	4.74	4.95	4.54	4.69	100160
2009-06-25	4.72	4.97	4.63	4.95	79257
2009-06-26	5.17	5.17	4.80	4.82	84654
2009-06-29	4.84	4.85	4.56	4.58	62801
2009-06-30	4.57	4.61	4.43	4.59	25644
2009-07-01	4.53	4.70	4.50	4.60	24511
2009-07-02	4.53	4.60	4.40	4.44	42657
2009-07-06	4.41	4.50	4.36	4.50	51184
2009-07-07	4.45	4.48	4.37	4.42	29995
2009-07-08	4.33	4.40	4.17	4.38	73300
2009-07-09	4.66	4.82	4.50	4.66	372511
2009-07-10	4.70	4.80	4.56	4.73	141075
2009-07-13	4.78	4.91	4.60	4.77	101190
2009-07-14	4.89	4.95	4.76	4.91	82528
2009-07-15	5.08	5.18	4.96	5.15	123902
2009-07-16	5.20	5.20	5.00	5.10	53800
2009-07-17	5.10	5.16	4.97	5.16	77927
2009-07-20	5.20	5.21	5.16	5.20	69110
2009-07-21	5.28	5.28	4.92	5.10	86792
2009-07-22	4.88	5.18	4.88	5.06	29655
2009-07-23	5.06	5.16	5.00	5.16	34910
2009-07-24	5.15	5.18	5.04	5.17	28701
2009-07-27	5.27	5.29	5.11	5.16	22200
2009-07-28	5.14	5.20	4.77	4.80	84216
2009-07-29	4.76	4.82	4.55	4.59	168721
2009-07-30	4.72	4.82	4.56	4.57	189236
2009-07-31	4.64	4.89	4.55	4.88	124247
2009-08-03	4.96	5.50	4.90	5.05	219424
2009-08-04	5.08	5.08	4.90	4.91	63327
2009-08-05	4.95	5.00	4.86	4.92	70680
2009-08-06	5.00	5.00	4.80	4.91	66110
2009-08-07	4.95	4.95	4.80	4.85	50836
2009-08-10	4.81	4.84	4.75	4.76	76424
2009-08-11	4.75	4.80	4.68	4.72	83328
2009-08-12	4.90	4.95	4.72	4.90	79710
2009-08-13	5.00	5.00	4.84	4.86	85638
2009-08-14	4.80	4.90	4.80	4.85	55150
2009-08-17	4.80	4.84	4.71	4.77	186529
2009-08-18	4.87	4.87	4.75	4.77	94818
2009-08-19	4.73	4.80	4.58	4.70	72503
2009-08-20	4.65	4.70	4.52	4.60	138865
2009-08-21	4.62	4.70	4.59	4.61	146673
2009-08-24	4.64	4.67	4.56	4.59	118026
2009-08-25	4.65	4.65	4.50	4.58	126002
2009-08-26	4.56	4.57	4.45	4.50	84366
2009-08-27	4.50	4.65	4.45	4.60	75530
2009-08-28	4.65	4.71	4.59	4.64	71687
2009-08-31	4.79	4.79	4.52	4.52	73145
2009-09-01	4.52	4.55	4.46	4.47	58710
2009-09-02	4.56	4.85	4.48	4.81	191959
2009-09-03	4.84	5.04	4.81	4.97	308907
2009-09-04	4.90	5.15	4.90	5.12	205164
2009-09-08	5.30	5.30	5.10	5.11	148694
2009-09-09	5.20	5.35	5.05	5.08	238442
2009-09-10	5.00	5.17	4.90	5.12	164124
2009-09-11	5.16	5.49	5.16	5.34	269396
2009-09-14	5.40	5.45	5.29	5.34	163634
2009-09-15	5.34	5.55	5.34	5.50	183808
2009-09-16	5.55	5.71	5.48	5.50	224493
2009-09-17	5.54	5.54	5.15	5.21	218648
2009-09-18	5.18	5.25	5.00	5.05	142321
2009-09-21	5.01	5.09	4.89	4.98	188968
2009-09-22	5.10	5.35	5.06	5.21	183348
2009-09-23	5.25	5.56	5.25	5.49	389910
2009-09-24	5.52	5.55	5.27	5.42	190430
2009-09-25	5.33	5.73	5.25	5.72	240690
2009-09-28	5.76	5.86	5.75	5.78	209662
2009-09-29	5.84	5.84	5.50	5.72	176289
2009-09-30	5.82	5.99	5.72	5.82	255375
2009-10-01	5.65	5.85	5.40	5.42	144613
2009-10-02	5.37	5.50	5.10	5.43	142458
2009-10-05	5.45	5.69	5.43	5.67	84013
2009-10-06	6.00	6.13	5.74	5.95	279976
2009-10-07	5.93	6.11	5.85	5.90	268731
2009-10-08	5.94	6.40	5.94	6.23	357179
2009-10-09	6.20	6.25	5.98	6.02	112213
2009-10-12	6.23	6.35	5.98	6.02	118440
2009-10-13	6.09	6.33	5.96	6.07	215590
2009-10-14	6.42	6.47	6.13	6.35	223078
2009-10-15	6.46	6.46	6.14	6.19	156156
2009-10-16	6.35	6.35	6.15	6.26	126232
2009-10-19	6.39	6.55	6.28	6.47	260520
2009-10-20	6.47	6.52	6.02	6.03	267931
2009-10-21	6.06	6.22	6.00	6.04	154051
2009-10-22	5.98	6.06	5.70	5.83	183442
2009-10-23	5.94	5.94	5.63	5.73	183203
2009-10-26	5.64	5.75	5.36	5.40	319930
2009-10-27	5.35	5.53	5.35	5.46	124125
2009-10-28	5.40	5.41	5.07	5.10	260071
2009-10-29	5.05	5.50	5.05	5.41	175824
2009-10-30	5.56	5.56	5.09	5.22	130338
2009-11-02	5.31	5.44	5.09	5.17	131698
2009-11-03	5.35	5.59	5.09	5.59	147818
2009-11-04	5.84	5.87	5.57	5.69	149210
2009-11-05	5.70	5.80	5.60	5.64	63040
2009-11-06	5.72	5.72	5.47	5.53	69357
2009-11-09	5.60	5.81	5.59	5.60	104427
2009-11-10	5.60	5.72	5.57	5.70	164704
2009-11-11	5.76	5.76	5.53	5.60	149144
2009-11-12	5.59	5.63	5.25	5.27	144042
2009-11-13	5.32	5.52	5.26	5.42	90222
2009-11-16	5.63	5.75	5.49	5.69	214286
2009-11-17	5.68	5.68	5.35	5.59	141145
2009-11-18	5.60	5.74	5.52	5.70	159579
2009-11-19	5.55	5.66	5.43	5.54	126844
2009-11-20	5.49	5.60	5.41	5.53	87416
2009-11-23	5.58	5.77	5.57	5.68	204497
2009-11-24	5.63	5.70	5.53	5.68	72446
2009-11-25	5.73	6.25	5.73	6.20	266148
2009-11-27	5.73	6.09	5.69	5.81	200538
2009-11-30	5.77	6.16	5.75	6.04	219409
2009-12-01	6.25	6.91	6.12	6.66	602685
2009-12-02	6.68	7.38	6.68	6.85	578969
2009-12-03	6.95	7.04	6.50	6.80	394002
2009-12-04	6.88	6.88	6.42	6.68	293197
2009-12-07	6.58	6.74	6.49	6.65	194058
2009-12-08	6.70	6.70	6.17	6.20	264942
2009-12-09	6.21	6.26	6.00	6.25	287375
2009-12-10	6.30	6.50	6.10	6.18	153789
2009-12-11	6.30	6.30	5.92	5.97	184861
2009-12-14	6.00	6.29	5.98	6.15	110054
2009-12-15	6.09	6.24	5.96	6.10	138697
2009-12-16	6.21	6.21	6.01	6.11	149531
2009-12-17	6.15	6.15	5.84	5.85	164633
2009-12-18	5.99	6.05	5.80	5.93	162041
2009-12-21	5.95	6.01	5.79	5.82	111276
2009-12-22	5.91	5.91	5.69	5.88	95170
2009-12-23	6.05	6.19	5.91	6.12	136845
2009-12-24	6.17	6.19	6.05	6.10	52822
2009-12-28	6.28	6.28	6.00	6.07	59359
2009-12-29	6.17	6.18	6.00	6.04	103276
2009-12-30	6.01	6.10	5.91	6.08	81547
2009-12-31	6.04	6.25	5.91	5.99	93886
2010-01-04	6.23	6.23	6.05	6.09	129275
2010-01-05	6.20	6.20	6.06	6.09	97859
2010-01-06	6.22	6.52	6.03	6.48	230663
2010-01-07	6.67	6.67	6.12	6.46	145426
2010-01-08	6.53	6.75	6.38	6.70	167569
2010-01-11	6.71	6.94	6.71	6.75	180233
2010-01-12	6.83	6.83	6.31	6.48	179890
2010-01-13	6.53	6.90	6.46	6.80	162126
2010-01-14	6.84	6.99	6.67	6.95	215437
2010-01-15	6.84	6.94	6.59	6.68	107651
2010-01-19	6.60	6.93	6.60	6.89	172734
2010-01-20	6.89	6.89	6.46	6.63	161990
2010-01-21	6.63	6.63	6.22	6.31	300050
2010-01-22	6.24	6.39	6.05	6.17	187658
2010-01-25	6.20	6.27	5.95	6.20	166719
2010-01-26	6.12	6.33	6.08	6.20	69792
2010-01-27	6.19	6.24	5.95	6.05	98102
2010-01-28	6.08	6.16	5.80	5.87	127987
2010-01-29	5.85	5.96	5.51	5.62	195207
2010-02-01	5.56	5.99	5.56	5.93	154780
2010-02-02	5.96	5.99	5.84	5.90	67016
2010-02-03	5.79	6.00	5.78	5.96	62218
2010-02-04	5.73	5.76	5.25	5.26	214281
2010-02-05	5.26	5.44	5.05	5.40	279849
2010-02-08	5.40	5.46	5.15	5.18	131685
2010-02-09	5.25	5.48	5.16	5.42	121212
2010-02-10	5.40	5.48	5.22	5.42	66315
2010-02-11	5.57	5.71	5.39	5.66	123178
2010-02-12	5.66	5.78	5.50	5.75	55259
2010-02-16	5.86	6.05	5.86	5.93	122971
2010-02-17	6.00	6.00	5.79	5.80	99341
2010-02-18	5.73	5.88	5.53	5.82	85930
2010-02-19	5.76	6.05	5.71	5.92	138623
2010-02-22	6.04	6.39	5.99	6.22	190861
2010-02-23	6.16	6.20	5.94	6.00	122156
2010-02-24	6.10	6.10	5.95	6.04	59856
2010-02-25	5.92	6.30	5.90	6.27	107867
2010-02-26	6.27	6.39	6.16	6.35	85415
2010-03-01	6.40	6.69	6.39	6.68	123170
2010-03-02	6.68	6.91	6.68	6.91	173044
2010-03-03	7.00	7.00	6.78	6.80	109697
2010-03-04	6.75	6.89	6.61	6.76	79902
2010-03-05	6.99	6.99	6.79	6.99	134487
2010-03-08	7.00	7.08	6.92	7.03	168096
2010-03-09	6.92	7.03	6.72	6.97	139012
2010-03-10	6.90	7.34	6.90	7.29	290814
2010-03-11	7.30	7.54	7.22	7.35	228553
2010-03-12	7.54	7.58	7.30	7.38	140342
2010-03-15	7.35	7.44	7.28	7.36	79965
2010-03-16	7.46	7.54	7.33	7.48	106918
2010-03-17	7.55	7.55	7.35	7.54	128070
2010-03-18	7.57	7.67	7.40	7.49	93045
2010-03-19	7.44	7.51	7.15	7.26	142715
2010-03-22	7.23	7.33	7.12	7.33	100668
2010-03-23	7.28	7.66	7.27	7.65	117883
2010-03-24	7.62	7.89	7.39	7.76	263181
2010-03-25	7.81	8.06	7.58	7.73	198627
2010-03-26	7.73	7.75	7.34	7.45	192233
2010-03-29	7.50	7.68	7.16	7.25	226087
2010-03-30	7.06	7.29	7.06	7.29	181432
2010-03-31	7.34	7.50	7.30	7.42	134474
2010-04-01	7.50	7.84	7.45	7.77	144937
2010-04-05	7.92	7.99	7.79	7.94	196635
2010-04-06	8.00	8.13	7.94	8.02	203663
2010-04-07	8.09	8.15	7.87	7.90	205622
2010-04-08	7.87	7.88	7.75	7.85	105825
2010-04-09	7.90	7.95	7.74	7.87	209463
2010-04-12	7.96	7.96	7.65	7.66	71366
2010-04-13	7.60	7.74	7.26	7.52	173450
2010-04-14	7.57	7.82	7.51	7.65	114998
2010-04-15	7.54	7.66	7.49	7.50	87755
2010-04-16	7.54	7.65	7.20	7.51	183852
2010-04-19	7.37	7.61	7.36	7.49	143913
2010-04-20	7.53	7.87	7.53	7.55	138968
2010-04-21	7.49	7.75	7.49	7.64	95557
2010-04-22	7.61	7.78	7.61	7.77	105209
2010-04-23	7.71	7.96	7.69	7.94	90812
2010-04-26	8.00	8.28	7.95	8.05	218475
2010-04-27	7.69	7.85	7.55	7.62	335194
2010-04-28	7.58	7.70	7.56	7.65	141641
2010-04-29	7.68	7.76	7.64	7.66	125137
2010-04-30	7.70	7.85	7.60	7.64	203467
2010-05-03	7.68	7.80	7.54	7.63	98563
2010-05-04	7.44	7.70	7.32	7.41	164820
2010-05-05	7.15	7.48	7.09	7.38	185177
2010-05-06	7.42	7.51	6.60	7.20	187622
2010-05-07	7.02	7.35	6.91	7.15	136198
2010-05-10	7.25	7.29	6.95	7.29	172415
2010-05-11	7.32	7.63	7.29	7.46	340952
2010-05-12	7.53	7.83	7.49	7.75	188031
2010-05-13	7.64	7.84	7.61	7.71	124853
2010-05-14	7.70	7.70	7.35	7.44	82413
2010-05-17	7.41	7.54	7.15	7.29	152696
2010-05-18	7.21	7.33	6.83	6.92	139819
2010-05-19	6.94	6.95	6.50	6.76	288995
2010-05-20	6.60	6.67	6.40	6.41	218760
2010-05-21	6.29	6.62	6.28	6.33	206913
2010-05-24	6.45	6.65	6.18	6.35	146219
2010-05-25	6.32	6.33	5.90	6.20	280652
2010-05-26	6.28	6.74	6.25	6.52	170665
2010-05-27	6.71	6.93	6.55	6.93	133388
2010-05-28	7.00	7.00	6.72	6.81	81285
2010-06-01	6.68	7.02	6.68	6.83	94835
2010-06-02	6.88	6.88	6.75	6.83	71882
2010-06-03	6.90	6.90	6.46	6.62	76316
2010-06-04	6.36	6.50	6.34	6.50	106860
2010-06-07	6.43	6.75	6.27	6.54	93794
2010-06-08	6.61	6.64	6.41	6.54	99463
2010-06-09	6.53	6.56	6.28	6.29	53415
2010-06-10	6.35	6.52	6.35	6.52	52800
2010-06-11	6.40	6.64	6.40	6.62	89823
2010-06-14	6.61	6.63	6.32	6.36	56902
2010-06-15	6.36	6.61	6.36	6.61	89580
2010-06-16	6.60	6.64	6.56	6.62	76317
2010-06-17	6.64	6.76	6.55	6.65	116515
2010-06-18	6.70	6.90	6.62	6.87	140807
2010-06-21	6.91	6.94	6.67	6.67	69250
2010-06-22	6.67	6.75	6.51	6.51	72166
2010-06-23	6.51	6.62	6.40	6.60	91374
2010-06-24	6.60	6.64	6.52	6.59	133008
2010-06-25	6.54	6.67	6.43	6.64	100655
2010-06-28	6.68	6.75	6.38	6.41	142549
2010-06-29	6.35	6.38	6.00	6.09	139436
2010-06-30	6.05	6.18	6.05	6.08	53088
2010-07-01	6.10	6.10	5.69	5.76	100166
2010-07-02	5.86	6.03	5.78	6.03	77926
2010-07-06	5.98	5.98	5.81	5.82	82216
2010-07-07	5.78	6.01	5.78	6.01	89527
2010-07-08	6.02	6.13	5.96	6.08	63104
2010-07-09	6.12	6.40	6.11	6.40	80907
2010-07-12	6.36	6.36	6.03	6.14	51030
2010-07-13	6.20	6.26	6.06	6.13	41643
2010-07-14	6.06	6.20	6.04	6.09	51688
2010-07-15	6.25	6.31	6.00	6.30	88280
2010-07-16	6.27	6.27	6.15	6.16	67436
2010-07-19	6.14	6.17	6.01	6.12	87875
2010-07-20	6.16	6.37	6.08	6.34	50150
2010-07-21	6.37	6.45	6.21	6.23	30820
2010-07-22	6.23	6.34	6.21	6.21	60185
2010-07-23	6.20	6.24	6.00	6.07	89792
2010-07-26	6.07	6.19	5.97	5.99	114068
2010-07-27	5.98	5.98	5.74	5.75	99642
2010-07-28	5.75	5.88	5.66	5.82	48648
2010-07-29	5.80	5.94	5.80	5.94	42021
2010-07-30	5.88	6.04	5.88	6.01	36214
2010-08-02	6.08	6.40	6.04	6.27	69124
2010-08-03	6.29	6.34	6.21	6.34	53840
2010-08-04	6.41	6.83	6.35	6.78	177610
2010-08-05	6.86	6.94	6.63	6.82	91531
2010-08-06	6.75	6.79	6.63	6.73	67771
2010-08-09	6.73	6.73	6.63	6.72	19400
2010-08-10	6.60	6.67	6.35	6.62	159398
2010-08-11	6.48	6.59	6.37	6.56	61645
2010-08-12	6.56	6.68	6.48	6.58	116275
2010-08-13	6.55	6.75	6.52	6.62	46730
2010-08-16	6.62	6.65	6.56	6.65	38845
2010-08-17	6.68	6.82	6.68	6.73	76217
2010-08-18	6.70	6.87	6.62	6.82	54203
2010-08-19	6.79	6.87	6.67	6.78	68187
2010-08-20	6.68	7.32	6.68	7.31	153351
2010-08-23	7.33	7.40	6.98	7.10	201887
2010-08-24	7.00	7.25	6.90	7.10	57488
2010-08-25	7.50	7.50	7.04	7.17	134850
2010-08-26	7.15	7.32	7.10	7.15	60625
2010-08-27	7.20	7.60	7.11	7.60	91558
2010-08-30	7.64	7.76	7.48	7.68	104785
2010-08-31	7.65	7.76	7.26	7.48	143812
2010-09-01	7.60	7.76	7.43	7.49	119891
2010-09-02	7.50	7.73	7.50	7.66	89742
2010-09-03	7.65	7.74	7.59	7.70	65429
2010-09-07	7.70	7.79	7.60	7.78	72511
2010-09-08	7.83	8.00	7.80	7.91	171727
2010-09-09	8.10	8.10	7.64	7.69	98933
2010-09-10	7.68	7.91	7.65	7.89	65477
2010-09-13	7.94	8.06	7.83	8.06	127214
2010-09-14	8.14	8.23	7.96	7.96	123042
2010-09-15	7.86	8.08	7.73	7.73	131191
2010-09-16	7.82	8.19	7.80	8.18	156220
2010-09-17	8.18	8.20	7.90	8.19	160090
2010-09-20	8.02	8.19	7.91	7.98	134975
2010-09-21	7.94	7.98	7.51	7.82	117268
2010-09-22	7.83	8.00	7.82	8.00	92623
2010-09-23	7.88	7.98	7.59	7.83	95198
2010-09-24	7.99	7.99	7.53	7.67	150677
2010-09-27	7.68	7.76	7.63	7.71	54094
2010-09-28	7.65	7.83	7.51	7.72	104212
2010-09-29	7.75	7.78	7.56	7.75	129292
2010-09-30	7.75	7.78	7.54	7.68	62579
2010-10-01	7.67	7.78	7.67	7.75	43026
2010-10-04	7.75	7.75	7.51	7.68	76666
2010-10-05	7.76	8.06	7.75	7.92	128532
2010-10-06	8.19	8.19	7.89	7.93	114174
2010-10-07	7.95	7.95	7.44	7.67	173117
2010-10-08	7.67	7.81	7.61	7.79	47155
2010-10-11	7.71	8.20	7.71	8.04	66276
2010-10-12	7.81	8.04	7.70	7.96	185119
2010-10-13	8.00	8.31	8.00	8.15	167725
2010-10-14	8.23	8.40	7.95	8.27	344507
2010-10-15	8.38	8.38	7.95	8.05	90236
2010-10-18	7.92	8.00	7.78	7.96	71890
2010-10-19	7.77	7.77	7.48	7.54	122200
2010-10-20	7.80	7.86	7.57	7.82	40669
2010-10-21	7.87	7.95	7.67	7.70	76928
2010-10-22	7.77	7.80	7.70	7.73	36984
2010-10-25	7.87	8.07	7.84	7.93	86256
2010-10-26	7.79	7.97	7.78	7.89	57983
2010-10-27	7.79	7.86	7.74	7.86	49372
2010-10-28	7.90	7.98	7.82	7.93	48548
2010-10-29	7.92	8.35	7.92	8.32	115819
2010-11-01	8.38	9.00	8.38	8.89	448269
2010-11-02	9.09	9.57	8.96	9.45	442050
2010-11-03	9.40	9.43	8.96	9.43	224401
2010-11-04	9.75	9.87	9.50	9.67	302492
2010-11-05	9.66	10.03	9.30	9.47	442423
2010-11-08	9.53	10.18	9.43	10.00	401863
2010-11-09	10.05	10.82	9.40	9.54	529030
2010-11-10	9.71	9.87	9.19	9.85	164643
2010-11-11	9.84	10.02	9.77	9.96	108747
2010-11-12	9.92	9.92	9.08	9.51	216015
2010-11-15	9.46	9.52	8.89	8.92	224399
2010-11-16	8.80	8.86	8.41	8.58	236881
2010-11-17	8.68	8.98	8.47	8.87	130292
2010-11-18	9.14	9.29	9.05	9.19	117593
2010-11-19	9.06	9.50	9.06	9.50	203761
2010-11-22	9.63	9.88	9.38	9.87	215212
2010-11-23	9.89	10.50	9.89	10.32	272103
2010-11-24	10.43	10.43	10.14	10.17	100070
2010-11-26	10.30	10.42	10.20	10.35	79478
2010-11-29	10.42	10.78	10.18	10.68	169688
2010-11-30	10.45	11.38	10.38	11.18	279271
2010-12-01	12.03	12.03	11.35	11.49	316198
2010-12-02	11.74	11.93	11.49	11.54	263426
2010-12-03	11.73	11.82	11.59	11.77	162284
2010-12-06	11.97	12.24	11.82	12.24	298612
2010-12-07	12.50	12.60	11.80	11.83	288677
2010-12-08	11.66	11.78	11.00	11.44	334594
2010-12-09	11.51	11.60	11.26	11.60	148845
2010-12-10	11.58	11.63	11.34	11.59	101210
2010-12-13	11.80	11.87	11.40	11.56	158224
2010-12-14	11.39	11.65	11.31	11.47	109081
2010-12-15	11.15	11.54	11.15	11.26	88731
2010-12-16	11.12	11.28	10.77	11.24	142076
2010-12-17	11.27	11.72	11.20	11.67	137981
2010-12-20	11.75	11.75	11.35	11.55	136376
2010-12-21	11.48	11.63	11.38	11.40	71502
2010-12-22	11.29	11.42	11.18	11.20	106100
2010-12-23	11.00	11.41	10.81	11.38	124457
2010-12-27	11.34	11.49	11.19	11.28	41811
2010-12-28	11.46	13.10	11.38	12.69	371626
2010-12-29	12.25	12.61	12.12	12.44	267196
2010-12-30	12.43	12.67	12.30	12.38	137340
2010-12-31	12.54	12.58	12.35	12.44	76878
2011-01-03	12.70	12.95	12.52	12.53	172808
2011-01-04	12.03	12.21	11.22	12.12	244663
2011-01-05	11.95	12.23	11.77	12.00	112741
2011-01-06	12.15	12.15	11.45	11.50	158038
2011-01-07	11.45	11.59	11.00	11.07	179661
2011-01-10	11.03	11.13	10.80	11.11	187144
2011-01-11	11.14	11.50	11.12	11.49	98814
2011-01-12	11.56	11.72	11.40	11.45	101538
2011-01-13	11.46	11.46	10.83	10.88	156524
2011-01-14	10.89	10.89	10.16	10.28	342288
2011-01-18	10.55	10.71	10.35	10.46	178236
2011-01-19	10.58	10.70	10.30	10.42	148503
2011-01-20	10.17	10.17	9.77	9.99	152553
2011-01-21	9.90	10.05	9.77	9.80	108203
2011-01-24	10.00	10.75	9.72	9.78	167263
2011-01-25	9.77	9.77	9.21	9.50	200015
2011-01-26	9.50	10.05	9.42	10.00	140730
2011-01-27	10.02	10.05	9.64	9.70	75547
2011-01-28	9.66	9.95	9.66	9.92	128325
2011-01-31	9.96	9.99	9.62	9.71	113748
2011-02-01	9.75	10.06	9.71	9.94	130827
2011-02-02	9.90	10.05	9.82	9.98	84506
2011-02-03	10.01	10.52	9.82	10.51	207047
2011-02-04	10.90	11.13	10.66	10.86	359747
2011-02-07	10.81	11.09	10.58	10.62	145364
2011-02-08	10.73	11.07	10.72	10.75	144577
2011-02-09	10.88	10.88	10.42	10.64	165425
2011-02-10	10.43	10.80	10.30	10.60	107703
2011-02-11	10.71	10.82	10.30	10.31	94784
2011-02-14	10.37	10.68	10.37	10.52	74316
2011-02-15	10.73	10.95	10.66	10.75	111596
2011-02-16	10.82	10.90	10.50	10.75	73532
2011-02-17	10.99	11.11	10.76	11.10	243843
2011-02-18	11.14	11.56	11.12	11.34	355405
2011-02-22	11.53	11.65	10.80	10.80	274326
2011-02-23	10.87	11.17	10.78	11.00	124485
2011-02-24	11.01	11.01	10.20	10.36	133720
2011-02-25	10.52	10.82	10.35	10.79	89550
2011-02-28	11.11	11.38	10.94	11.38	250999
2011-03-01	11.57	11.77	11.44	11.62	200592
2011-03-02	11.74	11.77	11.41	11.55	223410
2011-03-03	11.43	11.63	11.14	11.50	160677
2011-03-04	11.55	12.48	11.44	12.48	319570
2011-03-07	12.82	13.36	12.51	12.69	545540
2011-03-08	12.65	12.86	12.02	12.84	339531
2011-03-09	12.83	12.91	12.59	12.65	208921
2011-03-10	12.25	12.28	11.20	11.89	334355
2011-03-11	11.72	12.16	11.11	11.95	199932
2011-03-14	11.86	11.95	11.34	11.43	175282
2011-03-15	10.61	10.85	10.01	10.75	322275
2011-03-16	10.76	11.00	10.50	10.75	201476
2011-03-17	10.85	10.99	10.72	10.81	96575
2011-03-18	11.06	11.34	11.05	11.21	126327
2011-03-21	11.37	11.70	11.37	11.65	118773
2011-03-22	11.59	11.84	11.49	11.73	77957
2011-03-23	11.75	12.42	11.69	12.33	198342
2011-03-24	12.60	13.12	12.37	12.56	355609
2011-03-25	12.55	12.75	12.21	12.22	149713
2011-03-28	11.99	12.25	11.82	11.86	102790
2011-03-29	11.82	12.16	11.62	11.87	123186
2011-03-30	12.20	12.20	11.63	11.97	109950
2011-03-31	12.11	12.17	11.92	11.93	76601
2011-04-01	11.63	11.89	11.24	11.80	123010
2011-04-04	11.84	12.12	11.70	11.71	110415
2011-04-05	11.69	13.26	11.59	13.10	388446
2011-04-06	13.20	14.78	13.05	13.75	819403
2011-04-07	13.80	14.14	13.54	13.73	226946
2011-04-08	14.11	14.75	14.11	14.48	421011
2011-04-11	14.48	14.53	13.13	13.56	355340
2011-04-12	13.56	13.59	12.63	13.06	297307
2011-04-13	13.39	13.86	13.30	13.60	209438
2011-04-14	13.62	13.70	13.21	13.47	220195
2011-04-15	13.44	13.73	13.09	13.18	196635
2011-04-18	13.00	13.24	12.19	12.92	203905
2011-04-19	12.97	13.06	12.63	12.90	136693
2011-04-20	13.27	13.62	13.07	13.32	202501
2011-04-21	13.31	13.49	13.06	13.13	139556
2011-04-25	13.28	13.38	12.58	12.73	174450
2011-04-26	12.58	12.76	12.33	12.46	179712
2011-04-27	12.54	13.47	12.10	13.31	318424
2011-04-28	13.41	13.48	12.57	12.76	301302
2011-04-29	12.75	12.79	12.06	12.06	428649
2011-05-02	11.51	12.03	11.26	11.83	432549
2011-05-03	11.64	11.85	11.25	11.58	232666
2011-05-04	11.48	11.50	10.50	11.09	544308
2011-05-05	11.20	11.60	10.75	11.00	537134
2011-05-06	11.20	11.48	10.88	11.00	416597
2011-05-09	11.13	11.34	11.00	11.07	160114
2011-05-10	11.08	11.17	10.75	10.79	130728
2011-05-11	10.76	10.83	10.15	10.17	218873
2011-05-12	10.04	10.45	9.60	10.13	292638
2011-05-13	10.22	10.32	9.57	9.57	204417
2011-05-16	8.92	9.82	8.90	9.37	285024
2011-05-17	9.27	9.44	8.97	9.28	150200
2011-05-18	9.30	9.70	9.30	9.45	143115
2011-05-19	9.63	9.65	9.25	9.47	118649
2011-05-20	9.45	9.62	9.12	9.37	105358
2011-05-23	2.16	2.22	2.12	2.20	45252
2011-05-24	2.19	2.25	2.19	2.22	28187
2011-05-25	2.23	2.28	2.21	2.21	75196
2011-05-26	2.17	2.24	2.16	2.23	24118
2011-05-27	2.26	2.32	2.25	2.27	82616
2011-05-31	2.30	2.35	2.28	2.32	109937
2011-06-01	2.35	2.35	2.28	2.32	74846
2011-06-02	2.30	2.34	2.26	2.27	34476
2011-06-03	2.26	2.27	2.15	2.17	63841
2011-06-06	2.14	2.19	2.10	2.12	68744
2011-06-07	2.14	2.24	2.11	2.19	36962
2011-06-08	2.21	2.22	1.99	2.02	117201
2011-06-09	2.05	2.05	1.97	1.97	44647
2011-06-10	1.95	2.00	1.82	1.85	141432
2011-06-13	1.83	1.90	1.76	1.83	72368
2011-06-14	1.83	1.87	1.78	1.79	111112
2011-06-15	1.80	1.84	1.79	1.83	80302
2011-06-16	1.81	1.87	1.63	1.69	118710
2011-06-17	1.68	1.70	1.43	1.58	205756
2011-06-20	1.55	1.62	1.51	1.60	167452
2011-06-21	1.61	1.70	1.57	1.66	105345
2011-06-22	1.67	1.74	1.67	1.70	19353
2011-06-23	1.70	1.75	1.66	1.72	33062
2011-06-24	1.73	1.78	1.72	1.78	14459
2011-06-27	1.76	1.79	1.72	1.72	9405
2011-06-28	1.72	1.80	1.72	1.80	12234
2011-06-29	1.78	1.83	1.78	1.79	35150
2011-06-30	1.79	1.86	1.79	1.82	50396
2011-07-01	1.83	1.89	1.80	1.82	22886
2011-07-05	1.82	1.89	1.80	1.83	46243
2011-07-06	1.84	1.86	1.77	1.84	23042
2011-07-07	1.84	1.86	1.78	1.85	44801
2011-07-08	1.83	1.84	1.78	1.84	5900
2011-07-11	1.78	1.83	1.68	1.69	50438
2011-07-12	1.69	1.80	1.67	1.76	34420
2011-07-13	1.76	1.83	1.68	1.73	18506
2011-07-14	1.73	1.92	1.67	1.88	127352
2011-07-15	1.90	1.90	1.81	1.87	10618
2011-07-18	1.87	1.87	1.82	1.87	42729
2011-07-19	1.86	1.87	1.80	1.81	60062
2011-07-20	1.80	1.87	1.80	1.87	31209
2011-07-21	1.87	1.91	1.82	1.89	22289
2011-07-22	1.85	1.94	1.85	1.94	24817
2011-07-25	1.92	1.93	1.83	1.88	32883
2011-07-26	1.81	1.87	1.75	1.81	55743
2011-07-27	1.80	1.86	1.78	1.83	31993
2011-07-28	1.82	1.82	1.75	1.78	21978
2011-07-29	1.73	1.94	1.73	1.80	156466
2011-08-01	1.83	1.87	1.75	1.80	59598
2011-08-02	1.80	1.82	1.75	1.78	26645
2011-08-03	1.74	1.80	1.71	1.71	33185
2011-08-04	1.71	1.71	1.50	1.62	81664
2011-08-05	1.62	1.67	1.54	1.59	42670
2011-08-08	1.59	1.59	1.25	1.45	166333
2011-08-09	1.22	1.49	1.22	1.47	87562
2011-08-10	1.40	1.48	1.35	1.35	41110
2011-08-11	1.41	1.47	1.41	1.44	42445
2011-08-12	1.43	1.56	1.42	1.50	54444
2011-08-15	1.50	1.54	1.43	1.48	34821
2011-08-16	1.49	1.60	1.49	1.59	35441
2011-08-17	1.55	1.62	1.42	1.46	153905
2011-08-18	1.42	1.42	1.34	1.36	91930
2011-08-19	1.31	1.39	1.23	1.25	75320
2011-08-22	1.31	1.39	1.25	1.30	38770
2011-08-23	1.32	1.33	1.27	1.28	21466
2011-08-24	1.27	1.33	1.26	1.30	38221
2011-08-25	1.32	1.46	1.29	1.38	31164
2011-08-26	1.38	1.43	1.38	1.41	19246
2011-08-29	1.44	1.44	1.32	1.35	34684
2011-08-30	1.35	1.38	1.32	1.34	5800
2011-08-31	1.32	1.42	1.29	1.40	49157
2011-09-01	1.41	1.41	1.33	1.37	78250
2011-09-02	1.35	1.45	1.33	1.40	37736
2011-09-06	1.40	1.44	1.33	1.41	12739
2011-09-07	1.41	1.51	1.37	1.38	34250
2011-09-08	1.39	1.46	1.36	1.40	11330
2011-09-09	1.36	1.40	1.34	1.40	20135
2011-09-12	1.34	1.34	1.20	1.21	73879
2011-09-13	1.20	1.25	0.92	0.99	355610
2011-09-14	1.05	1.06	0.95	1.03	121025
2011-09-15	1.00	1.03	0.96	0.99	198298
2011-09-16	1.00	1.11	0.98	1.11	348726
2011-09-19	1.11	1.11	1.01	1.07	37048
2011-09-20	1.02	1.04	0.97	1.00	85199
2011-09-21	1.03	1.05	0.99	1.01	77803
2011-09-22	0.99	1.00	0.97	0.99	93626
2011-09-23	0.98	0.99	0.95	0.96	60764
2011-09-26	0.96	0.96	0.92	0.95	37337
2011-09-27	0.93	0.98	0.93	0.95	38918
2011-09-28	0.95	0.95	0.91	0.92	34349
2011-09-29	0.98	0.98	0.92	0.93	27209
2011-09-30	0.94	0.95	0.91	0.92	13707
2011-10-03	0.94	0.94	0.85	0.87	35674
2011-10-04	0.84	0.89	0.75	0.85	38736
2011-10-05	0.85	0.86	0.80	0.80	124192
2011-10-06	0.94	0.94	0.80	0.80	28448
2011-10-07	0.91	0.91	0.85	0.88	12948
2011-10-10	1.01	1.05	0.99	1.04	97265
2011-10-11	1.06	1.06	0.92	0.96	47897
2011-10-12	0.95	1.00	0.90	0.95	24703
2011-10-13	0.96	1.00	0.96	0.96	12464
2011-10-14	0.99	1.04	0.96	0.98	89351
2011-10-17	0.98	1.04	0.94	0.97	22167
2011-10-18	0.95	1.09	0.91	0.99	85167
2011-10-19	1.05	1.05	0.99	1.01	53535
2011-10-20	0.99	1.03	0.99	1.01	15018
2011-10-21	1.00	1.06	1.00	1.00	22779
2011-10-24	1.02	1.02	0.88	0.98	35936
2011-10-25	0.99	1.23	0.99	1.09	88263
2011-10-26	1.17	1.17	1.05	1.13	25360
2011-10-27	1.13	1.17	1.06	1.12	41431
2011-10-28	1.12	1.13	1.08	1.10	20003
2011-10-31	1.09	1.12	1.03	1.07	55037
2011-11-01	1.06	1.06	0.98	1.00	20749
2011-11-02	1.00	1.04	0.96	1.03	65816
2011-11-03	1.01	1.03	0.80	1.00	92537
2011-11-04	0.91	0.97	0.91	0.96	50872
2011-11-07	0.99	0.99	0.95	0.95	37740
2011-11-08	0.97	0.97	0.94	0.95	51846
2011-11-09	0.95	0.95	0.92	0.94	13105
2011-11-10	0.94	0.94	0.92	0.93	7750
2011-11-11	0.91	0.94	0.91	0.93	38339
2011-11-14	0.90	0.95	0.90	0.95	61544
2011-11-15	0.93	0.99	0.93	0.99	22016
2011-11-16	1.01	1.14	1.01	1.11	280081
2011-11-17	1.13	1.14	1.09	1.09	142756
2011-11-18	1.07	1.07	0.99	0.99	110480
2011-11-21	0.99	1.01	0.90	0.90	110790
2011-11-22	0.95	0.95	0.86	0.95	169738
2011-11-23	0.90	0.98	0.85	0.91	27412
2011-11-25	0.92	1.00	0.92	0.94	4996
2011-11-28	0.94	0.98	0.89	0.90	64093
2011-11-29	0.92	0.96	0.90	0.90	29844
2011-11-30	0.91	0.95	0.89	0.89	60108
2011-12-01	0.89	0.97	0.87	0.91	271195
2011-12-02	0.88	0.95	0.88	0.95	111728
2011-12-05	9.32	9.95	9.32	9.89	15215
2011-12-06	9.60	9.94	9.51	9.72	4114
2011-12-07	9.65	9.69	9.33	9.34	8169
2011-12-08	9.15	9.21	8.39	8.42	24863
2011-12-09	8.34	8.57	8.34	8.40	20647
2011-12-12	8.39	8.78	8.39	8.69	9070
2011-12-13	8.86	8.86	8.70	8.83	7041
2011-12-14	8.72	8.72	8.49	8.58	13558
2011-12-15	8.61	8.72	8.50	8.66	13378
2011-12-16	8.64	8.87	8.53	8.80	10585
2011-12-19	8.92	9.10	8.89	9.00	5953
2011-12-20	9.13	9.16	8.97	8.97	3482
2011-12-21	8.83	8.83	8.62	8.63	450
2011-12-22	8.60	8.90	8.60	8.61	2565
2011-12-23	8.61	8.65	8.60	8.61	9712
2011-12-27	8.71	8.71	8.33	8.33	22957
2011-12-28	8.36	8.70	8.33	8.54	6080
2011-12-29	8.55	8.55	8.30	8.40	26151
2011-12-30	8.35	8.61	8.35	8.61	12210
2012-01-03	8.63	8.90	8.63	8.71	7951
2012-01-04	8.76	8.87	8.63	8.63	2040
2012-01-05	8.66	8.91	8.65	8.81	9612
2012-01-06	8.78	8.98	8.70	8.97	6915
2012-01-09	8.90	9.25	8.67	9.20	15704
2012-01-10	9.23	9.55	9.20	9.48	8344
2012-01-11	9.45	9.48	9.31	9.36	2100
2012-01-12	9.46	10.48	9.46	10.25	13220
2012-01-13	10.20	11.50	10.20	11.50	25428
2012-01-17	11.40	12.59	11.33	12.40	38707
2012-01-18	12.20	13.66	12.09	13.34	22503
2012-01-19	13.71	14.47	13.71	14.25	49027
2012-01-20	14.24	14.24	13.50	13.56	15957
2012-01-23	13.51	13.55	12.40	12.51	17641
2012-01-24	12.34	12.46	12.07	12.46	11522
2012-01-25	12.60	13.96	12.60	13.20	27275
2012-01-26	13.14	13.83	12.38	13.00	14298
2012-01-27	13.08	14.00	13.08	13.50	21510
2012-01-30	13.45	13.45	12.95	13.34	7047
2012-01-31	13.32	14.00	13.13	14.00	8927
2012-02-01	14.00	14.00	12.91	13.27	20560
2012-02-02	13.15	13.25	11.57	13.25	27722
2012-02-03	12.86	13.34	12.59	13.11	16693
2012-02-06	13.31	13.31	12.97	13.10	6172
2012-02-07	12.92	12.92	12.58	12.69	8450
2012-02-08	12.68	12.68	12.29	12.48	6504
2012-02-09	11.69	12.46	11.69	12.20	4601
2012-02-10	12.00	12.50	11.99	12.37	6670
2012-02-13	12.50	12.94	12.08	12.45	7812
2012-02-14	12.36	12.53	12.01	12.33	14009
2012-02-15	12.59	12.60	11.97	12.43	3100
2012-02-16	12.57	12.57	12.32	12.42	3210
2012-02-17	12.20	12.60	12.20	12.59	2000
2012-02-21	12.54	13.29	12.06	12.64	15055
2012-02-22	12.33	12.59	11.89	12.46	3390
2012-02-23	12.78	12.87	12.02	12.19	4266
2012-02-24	12.07	12.95	11.91	12.86	31921
2012-02-27	12.90	13.23	12.88	13.22	14657
2012-02-28	13.27	13.52	13.00	13.44	13830
2012-02-29	13.65	13.74	13.44	13.74	16639
2012-03-01	13.75	13.98	13.75	13.98	19689
2012-03-02	14.00	14.01	13.54	14.01	23074
2012-03-05	14.00	14.09	13.69	14.00	18972
2012-03-06	13.87	14.46	13.87	14.34	10169
2012-03-07	15.50	17.87	15.11	17.87	167433
2012-03-08	17.79	17.99	17.44	17.45	44786
2012-03-09	17.70	17.70	16.66	16.70	33751
2012-03-12	16.66	16.75	16.62	16.66	6783
2012-03-13	16.49	16.49	16.10	16.30	15650
2012-03-14	16.29	16.50	16.10	16.50	7095
2012-03-15	16.48	16.75	16.45	16.74	23393
2012-03-16	16.75	17.65	16.56	17.63	8720
2012-03-19	17.15	18.03	16.99	17.99	31356
2012-03-20	17.98	18.26	17.25	18.26	25733
2012-03-21	18.24	18.26	17.75	18.18	14688
2012-03-22	18.24	18.40	18.00	18.13	1602
2012-03-23	18.11	18.46	17.81	18.27	13594
2012-03-26	18.58	18.65	18.39	18.60	12629
2012-03-27	18.64	19.00	18.62	18.77	5243
2012-03-28	18.91	18.91	18.32	18.77	11616
2012-03-29	18.53	18.93	18.42	18.89	6390
2012-03-30	18.99	19.24	18.44	19.24	17313
2012-04-02	19.23	19.25	19.11	19.24	11864
2012-04-03	19.15	19.25	19.03	19.04	2697
2012-04-04	19.05	19.63	19.05	19.25	6422
2012-04-05	19.45	19.45	19.00	19.30	6741
2012-04-09	19.18	19.44	18.28	19.24	4217
2012-04-10	19.15	19.72	18.92	19.25	5425
2012-04-11	19.35	19.44	19.07	19.44	9126
2012-04-12	19.45	19.60	19.31	19.46	9717
2012-04-13	19.59	19.63	19.45	19.49	4015
2012-04-16	19.52	19.67	19.32	19.50	4853
2012-04-17	19.44	19.44	19.04	19.33	9242
2012-04-18	19.33	19.33	18.74	18.83	8433
2012-04-19	18.85	18.90	18.65	18.72	4145
2012-04-20	18.90	18.90	18.19	18.34	3813
2012-04-23	18.04	18.66	17.68	18.15	7099
2012-04-24	18.02	18.72	17.99	18.60	4427
2012-04-25	18.38	18.59	17.85	18.42	10934
2012-04-26	18.48	18.87	18.34	18.86	19858
2012-04-27	18.84	19.10	18.84	19.08	15200
2012-04-30	18.99	19.11	18.01	19.10	2981
2012-05-01	18.78	19.17	18.78	19.17	4726
2012-05-02	19.16	19.44	18.38	19.44	11800
2012-05-03	19.44	19.44	19.44	19.44	200
2012-05-04	19.23	19.36	18.59	19.30	4690
2012-05-07	18.77	19.35	18.11	19.23	4146
2012-05-08	19.04	19.15	18.22	18.96	6141
2012-05-09	18.33	18.94	18.33	18.93	2826
2012-05-10	19.30	19.30	18.40	18.92	4138
2012-05-11	18.72	19.00	18.71	19.00	7180
2012-05-14	18.69	19.00	18.35	18.37	2183
2012-05-15	18.68	19.00	18.41	19.00	1579
2012-05-16	18.51	19.09	18.51	19.03	6201
2012-05-17	18.92	19.04	18.71	19.03	1400
2012-05-18	18.96	18.96	18.38	18.40	6031
2012-05-21	18.33	18.57	17.91	18.06	2083
2012-05-22	18.34	18.34	17.66	18.00	4709
2012-05-23	17.89	18.00	17.72	17.93	2090
2012-05-24	17.63	18.00	17.27	17.96	1975
2012-05-25	17.86	17.86	17.30	17.46	706
2012-05-29	18.00	18.00	17.00	17.47	3269
2012-05-30	17.38	17.44	16.41	17.36	900
2012-05-31	17.34	17.34	16.26	16.95	5025
2012-06-01	16.89	16.89	15.20	15.89	6959
2012-06-04	15.49	15.65	13.04	15.48	25487
2012-06-05	15.50	15.50	14.40	15.32	19917
2012-06-06	15.14	15.50	15.02	15.50	2712
2012-06-07	15.56	15.61	15.28	15.49	4607
2012-06-08	15.51	15.59	15.24	15.24	2300
2012-06-11	15.26	15.28	15.24	15.25	2000
2012-06-12	15.35	15.52	15.02	15.52	6179
2012-06-13	15.25	15.51	15.00	15.05	3677
2012-06-15	15.51	15.51	14.53	15.45	18066
2012-06-18	15.49	17.62	15.49	17.16	10178
2012-06-19	17.04	17.48	16.25	16.36	3729
2012-06-20	16.39	16.85	15.98	16.28	10200
2012-06-21	16.30	16.50	15.98	16.26	800
2012-06-22	16.20	16.50	16.20	16.35	1025
2012-06-25	16.17	16.20	14.95	15.77	1598
2012-06-26	15.83	15.83	14.88	15.50	5100
2012-06-27	15.61	15.74	14.89	15.00	14295
2012-06-28	15.01	15.43	15.01	15.14	600
2012-06-29	15.33	16.00	15.33	15.44	3935
2012-07-02	16.10	16.10	15.44	15.45	2415
2012-07-03	15.45	15.53	15.19	15.37	3406
2012-07-05	15.22	15.22	14.66	14.96	10378
2012-07-06	15.08	15.38	15.04	15.35	2561
2012-07-09	15.38	16.42	15.38	16.21	24579
2012-07-10	16.05	16.63	15.34	16.63	23602
2012-07-11	16.54	17.21	16.34	16.93	8835
2012-07-12	16.95	16.95	15.58	16.57	9764
2012-07-13	16.55	16.55	15.23	16.21	8381
2012-07-16	15.97	16.50	15.38	15.60	17825
2012-07-17	15.56	15.99	15.55	15.60	1804
2012-07-18	15.56	16.56	15.56	16.14	13648
2012-07-19	16.03	16.70	15.75	16.46	5472
2012-07-20	16.45	16.45	16.13	16.36	731
2012-07-23	16.13	16.13	15.70	15.91	1200
2012-07-24	16.02	16.80	15.48	15.90	2996
2012-07-25	15.82	15.82	15.06	15.06	3220
2012-07-26	15.38	15.80	15.21	15.62	2232
2012-07-27	15.57	16.12	15.46	16.11	1742
2012-07-30	16.16	16.49	14.65	15.66	5747
2012-07-31	15.96	15.96	15.83	15.83	1000
2012-08-01	15.86	15.86	15.86	15.86	100
2012-08-02	15.49	15.49	15.48	15.48	700
2012-08-03	15.57	15.90	14.38	14.73	4646
2012-08-06	14.85	17.07	14.85	15.37	12756
2012-08-07	15.19	15.19	14.42	14.60	10592
2012-08-08	14.20	14.68	12.17	12.30	39525
2012-08-09	12.30	13.05	12.25	12.76	12909
2012-08-10	12.89	13.89	12.44	13.77	16669
2012-08-13	13.74	13.77	12.60	12.99	5283
2012-08-14	12.83	13.42	12.83	13.20	5249
2012-08-15	13.15	13.15	13.00	13.00	3078
2012-08-16	13.16	13.48	12.70	13.19	3735
2012-08-17	12.90	13.05	12.76	13.05	5330
2012-08-20	13.20	13.57	13.15	13.54	10701
2012-08-21	13.46	13.49	13.16	13.39	3800
2012-08-22	13.40	13.49	12.78	13.45	1777
2012-08-23	12.85	13.33	12.31	12.85	16777
2012-08-24	12.38	13.22	12.31	13.18	4500
2012-08-27	13.17	13.19	12.70	12.85	7635
2012-08-28	12.84	12.84	12.56	12.59	2618
2012-08-29	12.60	12.99	12.32	12.45	8481
2012-08-30	12.30	13.00	12.30	12.98	10685
2012-08-31	12.99	13.00	12.75	12.80	8013
2012-09-04	12.75	13.19	12.75	13.19	8414
2012-09-05	12.89	13.23	12.83	12.87	1251
2012-09-06	13.13	13.24	13.00	13.00	4284
2012-09-07	13.00	13.25	13.00	13.25	2198
2012-09-10	13.19	13.19	13.00	13.00	4241
2012-09-11	13.00	13.00	13.00	13.00	2940
2012-09-12	13.00	13.07	13.00	13.00	1900
2012-09-13	13.10	13.19	13.00	13.00	3156
2012-09-14	13.01	13.25	13.00	13.03	2481
2012-09-17	13.05	13.06	12.39	12.94	21676
2012-09-18	12.74	12.90	12.01	12.80	10500
2012-09-19	12.74	12.75	12.53	12.74	11379
2012-09-20	12.52	12.74	12.50	12.50	4230
2012-09-21	12.59	12.73	12.50	12.68	3920
2012-09-24	12.57	12.65	12.06	12.06	3101
2012-09-25	12.08	12.64	10.51	11.01	24647
2012-09-26	11.00	11.50	10.89	10.89	3051
2012-09-27	11.09	11.25	10.76	10.76	1350
2012-09-28	11.00	11.43	10.24	11.26	27149
2012-10-01	11.33	12.70	11.33	12.31	10892
2012-10-02	11.61	12.20	11.55	11.74	13641
2012-10-03	11.91	12.25	11.69	12.10	7798
2012-10-04	12.14	12.20	11.72	12.14	4750
2012-10-05	11.90	12.07	11.70	11.99	4450
2012-10-08	11.88	12.00	11.62	11.63	8250
2012-10-09	11.63	11.78	11.63	11.78	5562
2012-10-10	11.94	12.05	11.70	11.82	1710
2012-10-11	11.71	12.01	11.71	11.76	2481
2012-10-12	11.76	11.90	11.70	11.70	2916
2012-10-15	11.50	11.87	11.50	11.85	1400
2012-10-16	11.74	11.90	11.14	11.73	1150
2012-10-17	11.60	11.80	11.41	11.76	700
2012-10-18	11.79	11.90	11.75	11.84	8478
2012-10-19	11.44	11.81	11.24	11.73	900
2012-10-22	11.81	11.81	11.34	11.75	1326
2012-10-23	11.81	11.81	11.27	11.40	5600
2012-10-24	11.19	11.50	11.19	11.43	2524
2012-10-25	11.33	11.81	11.33	11.60	5238
2012-10-26	11.33	11.48	11.31	11.45	1400
2012-10-31	11.48	11.50	11.21	11.50	3870
2012-11-01	11.38	11.47	11.18	11.33	3900
2012-11-02	11.33	11.34	11.20	11.33	1500
2012-11-05	11.23	11.29	11.00	11.00	3095
2012-11-06	11.09	11.10	10.70	10.70	5321
2012-11-07	11.01	11.01	10.21	10.30	6413
2012-11-08	10.50	10.50	10.01	10.20	9131
2012-11-09	8.90	10.50	8.61	10.12	10962
2012-11-12	10.34	10.50	10.34	10.39	4636
2012-11-13	10.35	10.40	10.35	10.35	1900
2012-11-14	10.35	10.36	10.01	10.17	5247
2012-11-16	10.01	10.07	10.01	10.01	6091
2012-11-19	10.29	11.03	10.11	10.18	12439
2012-11-20	10.11	10.63	9.88	10.19	18799
2012-11-21	10.04	10.42	10.04	10.42	3244
2012-11-26	10.21	10.32	9.90	9.92	6318
2012-11-27	10.13	10.18	9.93	10.00	2076
2012-11-28	10.10	10.14	9.69	9.69	10292
2012-11-29	9.74	9.87	9.59	9.84	15713
2012-11-30	10.15	10.15	9.71	10.15	8900
2012-12-03	10.16	10.33	10.02	10.28	2859
2012-12-04	10.00	10.20	10.00	10.14	1998
2012-12-05	10.17	10.50	10.12	10.50	10379
2012-12-06	10.01	10.15	9.94	10.15	2700
2012-12-07	10.14	10.21	10.14	10.16	1336
2012-12-10	10.11	10.15	10.10	10.15	2529
2012-12-11	10.23	10.31	10.11	10.15	3677
2012-12-12	10.15	10.46	10.15	10.41	10335
2012-12-13	10.27	10.59	10.25	10.47	3970
2012-12-14	10.49	10.55	10.20	10.30	4303
2012-12-17	10.46	10.75	10.30	10.74	10560
2012-12-18	10.61	10.75	10.60	10.74	4900
2012-12-19	10.50	10.74	10.46	10.61	10810
2012-12-20	10.51	10.54	10.51	10.54	1779
2012-12-21	10.21	10.74	10.14	10.74	13513
2012-12-24	10.67	10.71	10.55	10.59	9356
2012-12-26	10.76	10.76	10.58	10.63	5503
2012-12-27	10.51	10.66	10.33	10.60	11697
2012-12-28	10.40	10.41	10.40	10.40	1493
2012-12-31	10.38	10.56	10.25	10.56	12366
2013-01-02	10.75	10.76	10.60	10.63	2172
2013-01-03	10.66	10.98	10.66	10.98	4400
2013-01-04	10.97	11.30	10.96	10.98	13380
2013-01-07	11.35	11.50	10.92	11.49	6341
2013-01-08	11.30	11.76	11.15	11.52	5500
2013-01-09	11.70	11.70	11.36	11.66	2615
2013-01-10	11.60	11.67	11.45	11.55	2807
2013-01-11	11.50	11.64	11.45	11.45	4030
2013-01-14	11.45	11.79	11.34	11.74	1540
2013-01-15	11.74	11.78	11.60	11.78	3753
2013-01-16	11.77	11.77	11.51	11.51	2233
2013-01-17	11.76	11.90	11.53	11.59	8690
2013-01-18	11.66	11.89	11.66	11.88	1912
2013-01-22	12.00	12.22	12.00	12.00	5640
2013-01-23	12.10	12.17	12.10	12.11	500
2013-01-24	12.24	12.27	12.11	12.11	1057
2013-01-25	12.10	12.27	12.10	12.19	2400
2013-01-28	12.29	13.38	12.27	13.29	7753
2013-01-29	13.08	14.00	13.08	13.66	5242
2013-01-30	13.80	13.89	13.28	13.28	8749
2013-01-31	13.43	13.57	13.22	13.25	1750
2013-02-01	13.25	13.28	13.24	13.24	1366
2013-02-04	13.25	13.25	13.14	13.25	1900
2013-02-06	12.99	12.99	12.95	12.95	567
2013-02-08	12.71	13.15	12.71	13.15	2500
2013-02-11	13.10	13.10	13.02	13.09	2307
2013-02-13	13.29	13.30	12.75	13.26	4325
2013-02-14	13.29	13.29	13.01	13.01	1667
2013-02-15	13.00	13.13	12.75	12.97	2600
2013-02-19	13.00	13.00	12.75	12.75	900
2013-02-20	12.76	12.76	12.75	12.75	1690
2013-02-21	12.70	13.10	12.50	12.90	30835
2013-02-22	12.79	13.46	12.53	12.99	3292
2013-02-25	13.03	13.03	12.87	12.87	1569
2013-02-26	12.57	12.67	12.57	12.67	500
2013-02-27	12.67	12.73	12.60	12.60	1100
2013-03-01	12.16	12.16	11.38	12.11	6501
2013-03-04	11.86	12.13	11.86	12.10	7517
2013-03-05	11.70	12.10	11.64	11.99	2170
2013-03-06	11.88	12.10	11.82	11.82	2677
2013-03-07	11.82	11.98	11.34	11.98	4190
2013-03-08	11.97	11.97	11.77	11.97	1200
2013-03-11	12.01	12.03	12.01	12.03	446
2013-03-12	12.01	12.48	11.75	12.11	10730
2013-03-13	11.90	12.08	11.14	11.65	39962
2013-03-14	11.54	11.57	10.42	11.27	17310
2013-03-15	11.40	11.99	11.25	11.99	6931
2013-03-18	12.00	12.60	12.00	12.60	2476
2013-03-19	12.45	12.70	11.89	12.70	9200
2013-03-20	12.86	13.00	12.86	13.00	4290
2013-03-22	13.47	13.79	13.30	13.79	3450
2013-03-25	13.65	13.80	13.51	13.61	2068
2013-03-26	13.89	13.99	13.23	13.99	8888
2013-03-27	13.98	14.00	13.98	14.00	600
2013-03-28	13.99	14.12	13.40	14.05	7402
2013-04-01	14.05	14.05	14.05	14.05	212
2013-04-02	13.99	14.03	13.99	14.03	300
2013-04-03	14.12	14.70	14.12	14.55	6797
2013-04-04	14.75	15.76	14.37	15.46	39751
2013-04-05	15.37	15.37	15.00	15.14	5500
2013-04-08	15.03	15.60	15.01	15.33	1629
2013-04-09	15.18	15.74	15.18	15.68	2594
2013-04-10	15.44	15.74	15.05	15.62	3500
2013-04-11	15.50	15.91	15.50	15.86	10558
2013-04-12	15.82	15.94	15.16	15.93	1650
2013-04-15	15.95	16.25	15.12	15.25	23354
2013-04-16	15.23	16.24	15.23	15.71	4200
2013-04-17	15.78	16.19	15.70	15.71	4511
2013-04-18	15.73	16.17	15.70	15.75	2545
2013-04-19	15.99	16.00	15.97	15.97	545
2013-04-22	15.97	16.22	15.87	16.04	3505
2013-04-23	16.13	16.13	16.13	16.13	600
2013-04-24	16.10	16.10	15.98	15.98	825
2013-04-25	15.89	16.01	15.51	15.87	7606
2013-04-26	15.60	15.72	15.60	15.72	8025
2013-04-29	15.72	16.00	15.72	15.85	2880
2013-04-30	15.77	15.75	15.61	15.61	11567
2013-05-01	15.80	15.90	15.64	15.89	7515
2013-05-02	15.62	16.03	15.62	15.86	2392
2013-05-03	15.87	16.07	15.60	15.61	1890
2013-05-06	15.63	16.06	15.80	16.01	600
2013-05-07	15.65	15.72	15.01	15.49	16630
2013-05-08	15.19	15.50	13.70	14.58	27990
2013-05-09	14.59	15.00	14.87	14.87	1778
2013-05-10	14.50	15.00	14.50	14.89	842
2013-05-13	14.88	14.88	14.58	14.60	4185
2013-05-14	14.64	14.74	14.66	14.67	1522
2013-05-15	14.50	14.59	13.84	13.99	13425
2013-05-16	13.96	13.96	12.71	13.30	20757
2013-05-17	13.25	14.01	13.23	14.01	9977
2013-05-20	13.78	13.95	13.75	13.95	2734
2013-05-21	13.97	14.20	13.96	14.19	2778
2013-05-22	14.21	14.21	13.75	14.11	1392
2013-05-23	13.84	13.90	13.84	13.90	1792
2013-05-24	13.76	13.81	13.71	13.78	2859
2013-05-28	14.12	14.62	14.12	14.46	3336
2013-05-29	14.41	14.84	14.41	14.60	4248
2013-05-30	14.78	16.82	14.69	16.46	25210
2013-05-31	16.41	16.89	15.80	16.65	26541
2013-06-03	16.67	16.67	16.30	16.62	4222
2013-06-04	16.42	16.95	16.22	16.90	4609
2013-06-05	16.79	17.09	16.79	17.08	6438
2013-06-06	17.08	17.08	16.92	16.94	1900
2013-06-07	17.05	17.40	16.67	17.35	13680
2013-06-10	17.40	17.40	17.10	17.40	5113
2013-06-11	17.15	17.35	17.15	17.30	633
2013-06-12	17.30	17.43	17.28	17.43	868
2013-06-13	17.43	17.43	16.76	17.06	6550
2013-06-14	16.95	17.26	16.92	17.01	1092
2013-06-17	17.16	17.02	16.70	16.82	5133
2013-06-18	17.14	17.50	17.09	17.33	921
2013-06-19	17.23	17.44	16.64	17.13	2019
2013-06-20	16.84	17.50	16.84	17.30	14838
2013-06-21	17.11	17.48	16.95	17.48	14304
2013-06-24	17.52	17.68	16.85	17.25	1745
2013-06-25	17.21	17.70	17.19	17.54	1593
2013-06-26	17.70	17.80	17.68	17.71	8735
2013-06-27	18.00	18.00	17.96	17.96	6147
2013-06-28	18.00	18.21	17.01	18.03	12506
2013-07-01	18.07	18.25	17.55	17.65	8276
2013-07-02	17.57	17.51	17.30	17.40	5019
2013-07-03	17.21	17.51	16.90	17.44	2463
2013-07-05	17.45	17.65	17.37	17.65	4572
2013-07-08	17.58	17.99	17.33	17.57	3168
2013-07-09	17.63	18.25	17.52	17.65	2302
2013-07-10	18.20	18.25	17.73	18.20	3295
2013-07-11	18.25	18.25	17.70	18.20	5197
2013-07-12	18.20	18.20	18.12	18.12	1785
2013-07-15	18.25	18.25	18.12	18.12	505
2013-07-16	18.25	18.25	18.11	18.11	2805
2013-07-17	17.61	18.20	17.61	17.98	1503
2013-07-18	17.99	18.25	17.99	18.02	3139
2013-07-19	17.98	18.02	17.50	17.73	3086
2013-07-22	17.82	18.12	17.55	17.96	3437
2013-07-23	17.80	18.14	17.80	18.10	1600
2013-07-24	18.09	18.10	17.65	17.97	750
2013-07-25	17.88	18.09	17.88	18.09	2219
2013-07-26	17.98	17.99	17.76	17.95	1276
2013-07-29	17.99	17.99	17.71	17.78	1403
2013-07-30	17.71	17.95	17.71	17.73	3143
2013-07-31	17.90	17.95	17.79	17.94	2846
2013-08-01	17.95	18.14	17.74	18.14	12554
2013-08-02	18.25	18.25	18.12	18.12	2740
2013-08-05	18.10	18.33	17.80	18.33	3300
2013-08-06	18.25	18.25	17.61	18.15	5145
2013-08-07	18.01	18.25	17.75	18.06	1884
2013-08-08	18.11	18.20	17.88	18.20	1900
2013-08-09	18.25	18.25	18.00	18.24	1375
2013-08-12	18.12	18.25	17.51	18.18	2500
2013-08-13	17.70	18.25	17.43	18.00	11285
2013-08-14	17.99	17.99	17.80	17.93	4062
2013-08-15	17.70	17.75	17.70	17.75	1900
2013-08-16	17.02	17.26	17.00	17.26	4798
2013-08-19	17.27	17.27	17.10	17.21	4328
2013-08-20	17.22	17.98	17.21	17.98	2118
2013-08-21	17.86	17.86	17.50	17.60	3882
2013-08-22	17.45	17.45	17.45	17.45	285
2013-08-23	17.50	17.37	17.37	17.37	100
2013-08-26	17.04	17.75	17.10	17.53	2389
2013-08-27	17.49	17.74	17.10	17.67	4892
2013-08-28	17.75	17.75	17.75	17.75	372
2013-08-29	17.63	18.00	17.63	17.97	7044
2013-08-30	17.77	17.77	17.75	17.75	500
2013-09-03	17.53	17.75	17.53	17.75	2677
2013-09-04	17.67	17.71	17.55	17.71	1210
2013-09-05	17.62	17.62	17.53	17.53	201
2013-09-06	17.50	17.71	17.30	17.50	1742
2013-09-09	17.30	17.49	17.30	17.31	2177
2013-09-10	17.10	17.60	17.08	17.60	1110
2013-09-11	17.06	17.50	17.06	17.13	4565
2013-09-12	17.07	17.50	16.22	17.31	5519
2013-09-13	17.39	17.50	17.20	17.36	1500
2013-09-16	17.50	17.60	17.40	17.52	16530
2013-09-17	17.60	17.76	17.50	17.65	11936
2013-09-18	17.72	18.00	17.65	17.89	2750
2013-09-19	17.69	17.89	17.59	17.71	4385
2013-09-20	17.69	17.99	17.52	17.69	4187
2013-09-23	17.56	18.00	17.56	17.63	1330
2013-09-24	17.50	17.75	17.01	17.61	4516
2013-09-25	17.63	17.75	17.41	17.62	2620
2013-09-26	17.75	17.95	17.70	17.83	4286
2013-09-27	17.85	17.98	17.70	17.73	1820
2013-09-30	17.59	17.90	17.41	17.71	1826
2013-10-01	17.64	18.00	17.64	17.91	4379
2013-10-02	17.92	18.00	17.82	17.90	7514
2013-10-03	17.43	17.80	17.43	17.63	505
2013-10-04	17.63	18.20	17.51	18.20	7529
2013-10-07	18.05	18.25	17.95	18.25	3000
2013-10-08	18.04	18.25	18.04	18.25	1025
2013-10-09	18.25	18.25	18.24	18.24	600
2013-10-10	18.20	18.20	18.10	18.20	7532
2013-10-11	18.17	18.43	18.17	18.35	7246
2013-10-14	18.38	18.50	18.36	18.48	1700
2013-10-15	18.45	18.45	18.19	18.45	3000
2013-10-16	18.48	18.50	18.11	18.50	5800
2013-10-17	18.48	18.50	18.35	18.35	4100
2013-10-18	18.37	18.50	18.26	18.37	2970
2013-10-21	18.50	18.50	18.19	18.50	4239
2013-10-22	18.32	18.49	18.02	18.20	4064
2013-10-23	18.36	18.41	18.36	18.40	410
2013-10-24	18.40	18.50	17.19	18.44	4718
2013-10-25	18.49	18.50	18.00	18.03	8350
2013-10-28	18.03	18.40	18.00	18.28	600
2013-10-29	18.28	18.30	17.60	17.71	8054
2013-10-30	17.83	18.27	17.08	18.07	16705
2013-10-31	17.90	18.12	17.16	18.10	5905
2013-11-01	18.04	18.48	17.45	18.30	1600
2013-11-04	18.45	18.45	17.94	18.26	1969
2013-11-05	17.98	18.48	17.98	18.45	3000
2013-11-06	18.47	20.00	18.47	20.00	8890
2013-11-07	20.00	21.00	20.00	20.97	2276
2013-11-08	20.88	21.60	20.78	21.09	3150
2013-11-11	21.22	21.83	21.22	21.83	700
2013-11-12	21.95	22.00	21.09	21.64	3499
2013-11-13	21.66	21.66	20.84	21.34	800
2013-11-14	21.25	21.60	21.25	21.48	1076
2013-11-15	21.30	21.35	21.30	21.34	1520
2013-11-18	21.30	21.32	20.56	20.85	2651
2013-11-19	21.19	21.19	20.56	20.80	4476
2013-11-20	20.58	20.58	20.00	20.29	4399
2013-11-21	20.11	20.51	20.13	20.13	2000
2013-11-22	20.33	20.52	20.25	20.25	3000
2013-11-25	20.25	20.43	20.26	20.30	831
2013-11-26	20.34	21.00	20.37	20.37	3789
2013-11-29	20.56	20.56	20.50	20.50	500
2013-12-02	20.76	20.76	20.30	20.76	1200
2013-12-04	21.00	21.00	20.40	20.75	1400
2013-12-05	20.50	21.00	20.49	20.80	4172
2013-12-06	20.73	21.00	20.26	20.42	670
2013-12-09	20.88	20.88	20.25	20.50	12183
2013-12-10	20.33	20.59	20.54	20.54	689
2013-12-11	20.48	20.51	20.30	20.35	11761
2013-12-12	20.32	20.39	20.20	20.39	1031
2013-12-13	20.33	21.00	20.33	20.98	5315
2013-12-16	20.97	21.40	20.70	20.88	7149
2013-12-17	20.98	20.56	20.56	20.56	354
2013-12-18	20.49	21.00	20.47	20.70	3244
2013-12-19	20.46	20.46	20.46	20.46	85
2013-12-20	20.39	21.99	20.95	21.63	7436
2013-12-23	21.17	22.00	21.45	22.00	2846
2013-12-24	21.81	22.50	21.50	22.50	1787
2013-12-26	22.42	23.71	22.42	23.69	3986
2013-12-27	21.30	23.08	21.38	23.06	1644
2013-12-30	23.23	24.13	23.23	23.95	2295
2013-12-31	23.97	23.97	23.80	23.97	4348
2014-01-02	24.03	24.48	24.30	24.45	1805
2014-01-03	22.01	25.05	24.48	24.78	3172
2014-01-06	24.78	24.99	24.19	24.75	1408
2014-01-07	24.59	25.75	24.59	24.90	4002
2014-01-08	24.75	25.35	24.70	25.05	5318
2014-01-09	24.95	24.95	23.81	24.84	4005
2014-01-10	24.76	25.35	24.40	25.00	9713
2014-01-13	24.92	25.00	24.65	25.00	9048
2014-01-14	24.85	25.00	24.65	24.78	3990
2014-01-15	24.73	25.00	24.73	24.85	2747
2014-01-16	24.80	24.94	24.79	24.94	1067
2014-01-17	25.00	25.00	24.96	24.96	2098
2014-01-21	25.00	25.00	24.80	24.96	3133
2014-01-22	24.80	25.00	24.68	24.91	2006
2014-01-23	24.98	25.10	24.98	25.10	1264
2014-01-24	24.88	25.04	22.74	24.95	13588
2014-01-27	25.00	25.00	24.25	24.64	2464
2014-01-28	24.95	24.95	24.60	24.60	1066
2014-01-29	24.67	24.67	24.26	24.26	2588
2014-01-31	24.72	24.72	24.64	24.64	1129
2014-02-03	24.65	24.99	24.31	24.31	2433
2014-02-04	24.35	24.96	24.60	24.86	7822
2014-02-05	24.75	24.75	24.70	24.75	3344
2014-02-06	24.70	24.95	24.44	24.75	9515
2014-02-07	24.75	25.00	24.70	24.70	21016
2014-02-10	24.86	24.86	24.66	24.75	2818
2014-02-11	24.75	24.75	24.70	24.75	13071
2014-02-12	24.75	24.99	24.65	24.91	24887
2014-02-13	24.75	24.99	24.75	24.86	3601
2014-02-14	24.87	24.88	24.83	24.88	1298
2014-02-18	24.60	24.88	24.62	24.86	489
2014-02-19	24.60	24.75	24.65	24.75	1620
2014-02-20	24.71	24.88	24.50	24.50	4400
2014-02-21	24.61	24.88	24.35	24.35	1647
2014-02-24	24.37	24.35	24.25	24.25	3374
2014-02-25	24.25	24.25	24.25	24.25	912
2014-02-26	24.25	24.89	23.91	24.14	16864
2014-02-27	24.00	24.24	24.00	24.00	1016
2014-02-28	24.17	24.50	23.90	24.16	2061
2014-03-03	24.02	24.71	23.90	24.13	19431
2014-03-04	24.49	24.99	24.12	24.57	5977
2014-03-05	24.41	24.41	24.01	24.13	8078
2014-03-06	24.29	24.29	24.13	24.13	2116
2014-03-07	24.13	24.50	24.10	24.10	3995
2014-03-10	23.88	23.97	23.61	23.85	4464
2014-03-11	23.65	23.70	22.11	22.59	5573
2014-03-12	22.40	22.40	18.82	18.87	47615
2014-03-13	18.86	20.34	18.85	18.85	15158
2014-03-14	18.92	20.20	18.68	19.00	11228
2014-03-17	18.97	20.36	18.97	19.09	12196
2014-03-18	19.08	19.95	19.08	19.80	6989
2014-03-19	19.80	19.90	19.09	19.22	9887
2014-03-20	19.13	19.40	19.03	19.03	15630
2014-03-21	19.05	19.68	19.10	19.10	13411
2014-03-24	19.27	20.00	19.27	19.63	6635
2014-03-25	19.24	20.19	19.24	19.88	4911
2014-03-26	19.30	19.95	19.27	19.27	5011
2014-03-27	19.17	19.46	19.17	19.29	1296
2014-03-28	19.06	19.95	19.00	19.00	13145
2014-03-31	19.21	19.35	19.00	19.00	11349
2014-04-01	19.02	19.83	19.00	19.09	15943
2014-04-02	19.22	19.70	19.15	19.42	12454
2014-04-03	19.30	19.55	19.01	19.31	3662
2014-04-04	19.50	19.52	19.35	19.49	911
2014-04-07	19.29	19.61	19.17	19.52	5720
2014-04-08	19.26	19.45	19.22	19.31	1427
2014-04-09	19.26	19.51	19.23	19.50	7503
2014-04-10	19.50	19.95	19.50	19.55	3951
2014-04-11	19.50	19.70	19.22	19.22	11799
2014-04-14	19.46	20.03	19.40	19.42	4844
2014-04-15	19.80	19.80	19.23	19.69	3913
2014-04-16	19.80	19.97	19.35	19.71	2003
2014-04-17	19.71	19.95	19.71	19.88	4580
2014-04-21	19.93	20.30	19.95	20.29	8489
2014-04-22	20.48	20.96	20.30	20.89	4454
2014-04-23	20.88	20.88	19.83	20.49	9553
2014-04-24	21.34	21.34	21.00	21.14	1798
2014-04-25	21.18	22.98	21.01	21.49	9690
2014-04-28	21.03	21.73	21.00	21.51	1892
2014-04-29	21.01	22.30	21.00	22.18	4377
2014-04-30	22.35	22.35	21.00	21.96	3153
2014-05-01	21.88	21.90	21.18	21.55	5393
2014-05-02	21.97	22.00	21.38	21.78	1254
2014-05-05	21.77	21.77	21.63	21.63	374
2014-05-06	21.43	21.75	21.41	21.70	8209
2014-05-07	22.00	22.00	21.17	21.17	687
2014-05-08	21.75	22.00	21.75	21.88	3325
2014-05-09	21.92	21.91	21.00	21.71	1821
2014-05-12	21.76	22.44	21.75	21.95	8990
2014-05-13	22.49	22.58	22.36	22.39	4643
2014-05-14	22.50	22.48	21.43	22.17	7799
2014-05-15	21.74	22.48	21.15	21.74	11266
2014-05-16	22.00	22.16	21.41	21.52	60579
2014-05-19	22.15	22.35	22.11	22.16	2927
2014-05-20	22.20	22.34	22.01	22.29	4094
2014-05-21	22.44	22.44	21.51	22.28	1256
2014-05-22	22.30	22.30	21.46	21.78	14907
2014-05-23	21.68	22.06	21.39	21.83	1127
2014-05-27	21.89	22.10	21.88	22.08	2541
2014-05-28	22.09	22.10	22.00	22.04	4199
2014-05-29	22.10	21.98	21.98	21.98	304
2014-05-30	22.04	22.41	22.03	22.26	4944
2014-06-02	22.30	22.44	22.28	22.28	1059
2014-06-03	21.60	22.40	21.60	22.18	9649
2014-06-04	22.32	22.33	22.12	22.22	2940
2014-06-05	22.24	22.10	22.01	22.10	906
2014-06-06	22.12	22.26	21.82	22.24	15824
2014-06-09	22.05	22.15	21.82	21.99	4697
2014-06-10	21.85	22.40	21.93	22.04	7194
2014-06-11	22.30	22.38	22.15	22.35	5102
2014-06-12	22.25	22.37	22.25	22.37	1392
2014-06-13	22.35	22.35	22.35	22.35	752
2014-06-16	22.44	23.00	22.44	22.79	16524
2014-06-17	22.90	23.22	22.80	23.15	6037
2014-06-18	23.19	23.22	23.10	23.13	4162
2014-06-19	23.00	23.02	22.86	22.86	2817
2014-06-20	22.96	22.99	22.78	22.84	4850
2014-06-23	23.00	23.03	22.85	23.02	24136
2014-06-24	22.99	23.09	22.89	22.89	3580
2014-06-25	22.98	23.03	22.96	22.96	2004
2014-06-26	23.09	23.22	23.02	23.03	657
2014-06-27	23.22	23.71	23.14	23.65	13160
2014-06-30	23.72	23.75	23.65	23.75	5449
2014-07-01	24.00	24.00	23.81	23.93	1694
2014-07-02	23.96	24.00	23.94	24.00	7456
2014-07-03	24.00	24.00	23.77	24.00	3469
2014-07-07	24.00	24.00	23.76	23.80	2601
2014-07-08	23.83	24.00	23.67	24.00	1471
2014-07-09	23.98	24.00	23.75	24.00	6873
2014-07-10	23.71	23.95	23.41	23.41	1632
2014-07-11	23.21	23.71	23.21	23.51	7772
2014-07-14	23.69	24.31	23.65	24.25	5772
2014-07-15	24.23	24.45	24.00	24.21	4740
2014-07-16	24.07	24.71	23.46	24.36	15151
2014-07-17	23.94	24.15	23.82	23.91	3921
2014-07-18	23.91	24.85	23.91	24.83	1417
2014-07-21	24.76	24.76	24.34	24.61	4364
2014-07-22	24.98	25.00	24.41	25.00	8498
2014-07-23	24.62	25.81	24.62	25.81	9383
2014-07-24	25.68	26.00	25.68	25.94	4232
2014-07-25	25.86	26.00	25.71	25.89	7662
2014-07-28	25.89	25.89	25.30	25.89	6384
2014-07-29	25.91	25.95	24.00	25.62	13741
2014-07-30	25.69	26.00	25.54	25.99	11530
2014-07-31	25.79	25.86	24.89	25.70	3990
2014-08-01	25.64	25.50	24.97	25.00	6039
2014-08-04	25.00	25.84	23.21	25.00	14145
2014-08-05	26.00	26.50	24.00	25.40	40912
2014-08-06	23.43	25.80	23.42	25.50	10736
2014-08-07	25.50	25.50	24.16	24.19	15714
2014-08-08	24.54	24.54	23.85	24.25	2433
2014-08-11	24.34	25.43	24.34	25.37	14453
2014-08-12	25.36	25.36	24.01	25.36	9669
2014-08-13	25.50	26.00	25.19	25.83	13418
2014-08-14	25.84	26.00	25.65	26.00	4190
2014-08-15	25.19	25.89	25.66	25.67	4227
2014-08-18	25.96	26.87	25.75	26.59	20964
2014-08-19	26.72	27.44	26.55	27.04	16863
2014-08-20	27.24	27.44	27.24	27.30	5767
2014-08-21	27.44	27.44	27.08	27.44	8303
2014-08-22	27.27	27.43	27.00	27.36	8679
2014-08-25	27.36	28.00	27.35	28.00	18098
2014-08-26	28.11	28.44	27.98	28.25	8596
2014-08-27	28.45	28.50	28.45	28.50	11864
2014-08-28	28.50	28.75	28.41	28.50	4005
2014-08-29	28.47	28.75	28.02	28.75	6362
2014-09-02	28.58	29.00	28.40	29.00	9304
2014-09-03	29.02	29.49	29.07	29.49	6151
2014-09-04	29.49	29.50	28.60	29.50	6129
2014-09-05	29.45	29.50	29.10	29.49	9749
2014-09-08	29.65	31.51	29.65	30.35	19458
2014-09-09	30.74	31.31	30.34	31.15	17666
2014-09-10	31.31	31.52	31.02	31.51	14516
2014-09-11	31.34	32.00	31.10	31.59	9603
2014-09-12	31.77	31.99	30.25	31.64	24355
2014-09-15	31.83	31.89	30.80	31.75	17651
2014-09-16	31.74	32.00	31.10	31.95	19722
2014-09-17	32.00	32.21	31.70	32.21	8626
2014-09-18	32.21	32.65	32.20	32.40	9946
2014-09-19	32.41	33.00	32.35	33.00	14004
2014-09-22	33.01	35.00	32.04	32.56	27117
2014-09-23	32.35	32.58	28.37	30.92	32151
2014-09-24	30.52	31.00	28.59	30.98	3798
2014-09-25	31.00	31.00	30.32	30.82	4954
2014-09-26	30.85	31.16	30.85	31.00	3496
2014-09-29	32.00	32.00	30.51	30.81	8800
2014-09-30	30.82	31.40	30.82	31.29	18291
2014-10-01	31.29	31.29	30.50	30.99	8187
2014-10-02	30.78	31.09	30.50	30.99	15816
2014-10-03	31.10	31.99	30.30	31.97	16322
2014-10-06	31.41	31.92	30.86	31.22	23604
2014-10-07	31.23	31.50	30.90	31.20	12361
2014-10-08	30.80	31.27	30.54	30.97	23174
2014-10-09	30.74	31.30	30.56	30.70	6168
2014-10-10	30.71	30.72	28.00	28.01	43424
2014-10-13	27.18	29.54	25.58	28.77	28821
2014-10-14	28.94	29.60	27.54	28.45	6368
2014-10-15	27.91	28.45	26.18	27.75	15216
2014-10-16	27.38	29.35	26.00	28.91	12609
2014-10-17	29.10	29.84	27.34	28.70	9469
2014-10-20	29.20	31.00	28.83	31.00	18495
2014-10-21	31.00	31.20	30.32	30.86	12651
2014-10-22	30.80	31.50	30.80	31.17	10631
2014-10-23	31.18	31.18	28.78	30.97	14065
2014-10-24	30.20	31.00	30.10	30.79	13219
2014-10-27	30.80	31.11	29.81	30.93	16248
2014-10-28	31.05	31.50	30.86	31.49	17246
2014-10-29	31.55	31.69	30.81	30.96	17820
2014-10-30	31.25	31.33	29.30	30.80	14377
2014-10-31	30.96	31.35	30.20	30.51	7854
2014-11-03	30.69	31.23	30.69	30.74	12394
2014-11-04	30.90	31.38	30.22	30.50	6293
2014-11-05	30.78	31.70	30.32	31.33	14663
2014-11-06	31.59	31.69	29.90	30.65	6130
2014-11-07	31.11	31.67	29.80	31.10	12213
2014-11-10	31.47	32.71	31.37	32.04	23024
2014-11-11	31.32	32.49	31.15	32.30	16567
2014-11-12	32.04	32.97	32.01	32.47	10085
2014-11-13	32.17	32.40	31.30	31.91	5423
2014-11-14	32.98	32.98	32.09	32.75	18742
2014-11-17	32.95	33.50	32.65	33.49	52641
2014-11-18	33.71	35.90	33.71	34.97	73253
2014-11-19	35.36	37.94	35.36	36.97	14294
2014-11-20	37.53	37.95	36.45	37.93	39775
2014-11-21	38.00	39.94	38.00	38.96	39213
2014-11-24	39.64	42.96	39.35	42.36	62005
2014-11-25	42.46	42.49	40.80	41.38	22465
2014-11-26	41.10	41.94	41.01	41.55	20906
2014-11-28	41.57	42.00	40.95	41.79	13953
2014-12-01	41.53	42.41	41.50	42.34	32199
2014-12-02	42.13	42.40	41.97	42.40	10631
2014-12-03	42.40	44.74	42.40	44.69	37408
2014-12-04	44.94	45.71	43.46	43.65	25685
2014-12-05	43.57	44.76	43.12	44.75	25121
2014-12-08	44.19	44.69	41.40	42.15	42296
2014-12-09	41.67	41.89	40.17	40.44	26948
2014-12-10	40.05	40.26	37.03	37.14	37417
2014-12-11	37.40	39.30	37.01	37.13	24330
2014-12-12	37.24	39.15	36.58	37.55	20125
2014-12-15	37.56	37.57	34.66	35.18	39701
2014-12-16	34.85	35.95	34.05	34.59	11970
2014-12-17	34.48	36.85	34.40	36.47	15910
2014-12-18	36.50	37.37	36.31	36.56	17237
2014-12-19	36.49	37.55	33.78	36.66	34114
2014-12-22	36.94	37.99	35.23	37.22	20184
2014-12-23	37.16	39.87	35.54	37.68	11079
2014-12-24	37.41	38.44	36.94	38.01	5493
2014-12-26	38.50	38.50	37.50	38.00	3071
2014-12-29	38.00	39.70	37.83	39.12	15154
2014-12-30	39.38	39.90	39.00	39.00	6100
2014-12-31	39.15	41.10	39.15	40.65	18843
2015-01-02	40.61	40.93	38.99	39.86	10548
2015-01-05	39.80	39.80	38.90	39.38	12181
2015-01-06	38.84	39.69	38.02	38.69	22274
2015-01-07	38.86	39.43	38.11	38.82	10343
2015-01-08	39.31	39.99	39.21	39.59	47084
2015-01-09	39.59	40.34	38.58	39.99	18177
2015-01-12	39.99	40.29	38.06	39.80	12164
2015-01-13	40.12	40.23	38.30	39.55	12579
2015-01-14	39.11	41.38	39.00	40.68	23040
2015-01-15	40.80	41.24	39.35	39.47	17229
2015-01-16	40.28	41.54	40.20	40.93	10894
2015-01-20	41.03	41.99	40.50	41.02	9406
2015-01-21	41.70	42.00	40.53	41.39	8688
2015-01-22	41.38	41.75	40.71	41.52	12584
2015-01-23	41.50	41.50	40.59	40.85	12158
2015-01-26	41.20	41.36	38.04	41.04	38917
2015-01-27	40.43	40.84	39.33	40.26	12409
2015-01-28	40.74	40.74	39.40	39.40	10249
2015-01-29	39.96	40.90	38.52	40.06	19113
2015-01-30	40.50	40.51	39.52	39.52	20620
2015-02-02	39.52	40.50	38.38	40.50	26540
2015-02-03	40.34	40.49	39.77	39.99	17156
2015-02-04	40.31	40.96	40.31	40.53	7202
2015-02-05	41.05	41.30	40.62	40.76	5618
2015-02-06	41.05	41.05	40.03	41.00	9264
2015-02-09	40.90	41.40	40.15	40.87	9747
2015-02-10	41.00	41.32	40.80	41.32	10476
2015-02-11	41.00	41.20	40.45	41.10	5042
2015-02-12	41.00	41.31	40.30	40.88	9606
2015-02-13	41.25	41.25	40.48	40.68	5221
2015-02-17	40.36	40.60	39.75	39.75	6695
2015-02-18	40.02	41.00	40.04	40.58	10970
2015-02-19	40.82	40.82	39.57	39.91	5558
2015-02-20	40.18	40.00	39.00	39.04	9212
2015-02-23	39.02	40.72	38.30	38.90	15589
2015-02-24	41.00	41.75	39.30	41.75	31559
2015-02-25	41.75	42.00	41.31	41.98	4339
2015-02-26	42.00	41.95	41.02	41.60	6846
2015-02-27	41.57	45.83	41.32	44.56	32613
2015-03-02	44.56	46.28	44.56	44.59	14484
2015-03-03	45.04	45.04	43.57	43.57	4885
2015-03-04	44.50	44.50	42.53	43.83	13541
2015-03-05	43.46	44.00	43.31	43.47	6449
2015-03-06	43.30	44.00	43.00	43.80	4296
2015-03-09	43.82	49.94	43.82	44.37	15498
2015-03-10	44.17	45.60	43.12	43.91	13716
2015-03-11	43.71	45.00	43.13	43.25	6988
2015-03-12	43.40	45.12	41.26	43.19	17979
2015-03-13	44.16	45.41	40.21	41.29	9937
2015-03-16	41.30	42.54	38.34	38.99	49137
2015-03-17	38.32	38.94	35.62	38.00	30441
2015-03-18	38.29	39.05	35.10	38.70	11596
2015-03-19	38.35	40.02	36.30	38.97	15070
2015-03-20	39.00	39.86	37.51	37.80	26167
2015-03-23	38.36	38.88	37.54	38.11	12779
2015-03-24	38.11	38.50	37.00	37.50	12533
2015-03-25	37.61	38.64	37.06	38.00	4356
2015-03-26	37.90	37.90	37.03	37.39	11010
2015-03-27	37.70	38.07	37.00	37.04	13256
2015-03-30	37.49	38.69	37.00	38.33	33330
2015-03-31	38.33	39.82	37.87	38.52	22319
2015-04-01	38.24	38.89	36.92	37.18	14289
2015-04-02	37.08	37.77	37.00	37.18	12552
2015-04-06	37.43	39.64	37.28	38.19	10806
2015-04-07	37.74	38.15	37.01	37.48	6178
2015-04-08	37.23	39.27	37.23	37.85	6172
2015-04-09	38.01	38.82	37.23	37.39	1372
2015-04-10	37.90	37.90	37.00	37.80	1236
2015-04-13	38.51	39.48	37.75	37.75	3788
2015-04-14	38.07	39.68	37.00	37.20	13369
2015-04-15	37.40	41.11	37.05	37.20	2446
2015-04-16	37.26	37.69	37.01	37.01	4670
2015-04-17	37.00	37.30	36.70	36.70	3755
2015-04-20	37.19	38.63	36.46	37.20	3513
2015-04-21	37.22	38.00	37.22	37.97	4310
2015-04-22	37.98	37.98	37.65	37.98	5550
2015-04-23	37.50	37.50	37.23	37.50	769
2015-04-24	37.95	38.59	37.75	37.77	5931
2015-04-27	37.97	38.59	38.00	38.15	13360
2015-04-28	38.42	39.29	38.20	38.21	10474
2015-04-29	38.22	38.84	37.08	38.00	7515
2015-04-30	38.03	39.21	37.98	38.54	6524
2015-05-01	38.98	39.30	37.01	38.51	55796
2015-05-04	38.98	39.42	38.98	39.38	1483
2015-05-05	39.36	39.24	37.77	38.67	7501
2015-05-06	37.85	39.70	37.77	38.05	2471
2015-05-07	39.02	39.75	38.70	39.41	2197
2015-05-08	40.26	40.91	38.01	40.00	4731
2015-05-11	39.65	39.65	38.01	38.57	2201
2015-05-12	38.47	38.95	38.35	38.95	867
2015-05-13	38.73	39.14	38.11	38.16	2404
2015-05-14	38.10	38.40	38.10	38.40	970
2015-05-15	38.55	38.89	38.55	38.89	1426
2015-05-18	39.20	39.25	38.11	39.22	732
2015-05-19	38.93	38.97	38.10	38.97	2017
2015-05-20	38.41	38.74	36.58	37.65	11428
2015-05-21	37.50	37.83	37.05	37.72	1342
2015-05-22	37.39	37.38	36.87	37.32	1547
2015-05-26	36.85	37.00	36.19	37.00	2318
2015-05-27	37.30	37.30	35.51	36.12	7338
2015-05-28	35.61	35.75	33.31	34.00	12414
2015-05-29	34.00	34.00	32.49	32.99	10545
2015-06-01	33.47	33.47	32.11	32.23	3067
2015-06-02	32.88	34.69	32.40	34.15	64290
2015-06-03	35.17	37.41	35.17	36.73	7155
2015-06-04	37.26	37.26	36.56	36.56	1747
2015-06-05	36.50	36.80	35.65	35.76	2831
2015-06-08	35.69	35.75	33.00	34.96	23715
2015-06-09	34.90	35.30	34.26	34.32	3731
2015-06-10	34.50	36.33	34.28	34.56	2530
2015-06-11	34.63	35.96	33.70	34.70	42305
2015-06-12	34.26	34.70	33.80	34.68	37302
2015-06-15	34.65	34.65	33.75	34.35	12973
2015-06-16	34.62	35.40	33.67	33.67	6411
2015-06-17	33.88	34.49	33.88	34.30	14797
2015-06-18	34.51	35.50	33.82	34.14	1919
2015-06-19	35.47	35.47	33.85	33.96	7227
2015-06-22	34.00	34.50	32.48	32.61	27989
2015-06-23	33.65	34.46	31.01	31.23	95024
2015-06-24	31.39	32.82	31.35	32.18	33263
2015-06-25	31.85	33.30	31.85	32.40	27421
2015-06-26	32.20	33.44	32.07	32.71	9858
2015-06-29	32.55	33.13	32.55	32.87	4567
2015-06-30	32.92	34.42	32.92	34.41	19134
2015-07-01	34.73	36.12	34.54	35.45	5018
2015-07-02	35.59	35.93	34.62	34.91	6403
2015-07-06	34.75	35.83	34.75	35.04	4077
2015-07-07	35.02	35.25	33.61	34.75	9621
2015-07-08	35.17	35.17	33.85	34.24	4278
2015-07-09	34.91	34.91	34.00	34.14	5477
2015-07-10	34.24	34.33	34.02	34.14	5177
2015-07-13	34.84	35.50	34.00	34.00	11327
2015-07-14	33.78	34.00	33.56	33.56	18970
2015-07-15	33.59	33.84	33.06	33.28	20028
2015-07-16	33.27	33.52	32.96	33.12	16820
2015-07-17	33.12	33.63	32.75	32.75	17885
2015-07-20	32.85	33.50	32.85	33.33	2431
2015-07-21	32.99	33.50	32.75	32.75	5818
2015-07-22	33.38	33.38	32.50	32.50	6771
2015-07-23	32.38	32.94	32.38	32.38	8699
2015-07-24	32.38	32.72	32.25	32.25	11277
2015-07-27	49.50	49.57	49.45	49.52	1040634
2015-07-28	49.48	49.55	49.47	49.53	165426
2015-07-29	49.51	49.73	49.51	49.58	35677
2015-07-30	49.54	49.66	49.53	49.56	15210
2015-07-31	49.56	49.82	49.56	49.69	17840
2015-08-03	49.62	49.79	49.60	49.62	9523
2015-08-04	49.63	49.77	49.63	49.70	8489
2015-08-05	49.66	49.75	49.66	49.75	17468
2015-08-06	49.85	50.93	49.85	49.94	47779
2015-08-07	49.85	49.97	49.85	49.95	10479
2015-08-10	49.95	49.95	49.85	49.89	21351
2015-08-11	49.89	49.91	49.87	49.91	24717
2015-08-12	49.89	49.98	49.86	49.92	6391
2015-08-13	49.85	49.92	49.65	49.90	6702
2015-08-14	49.93	49.95	49.81	49.92	4525
2015-08-17	49.83	49.95	49.83	49.91	2320
2015-08-18	49.84	49.93	49.82	49.93	10819
2015-08-19	49.92	49.94	49.84	49.90	3740
2015-08-20	49.86	49.95	49.86	49.86	9568
2015-08-21	49.85	49.91	49.85	49.85	23603
2015-08-24	49.85	49.94	49.75	49.90	17288
2015-08-25	49.92	49.98	49.91	49.97	19505
2015-08-26	49.97	49.97	49.86	49.94	6358
2015-08-27	49.97	49.98	49.94	49.96	13979
2015-08-28	49.92	49.98	49.92	49.95	4855
2015-08-31	49.95	49.98	49.95	49.98	9060
2015-09-01	49.98	50.09	49.95	50.06	5041
2016-06-27	12.67	12.89	11.74	11.97	163276
2016-06-28	12.01	12.27	11.51	12.00	138952
2016-06-29	12.18	12.57	12.13	12.30	136875
2016-06-30	12.36	12.61	12.21	12.61	135492
2016-07-01	12.69	14.44	12.69	14.29	327385
2016-07-05	14.12	14.65	13.85	14.21	241090
2016-07-06	14.50	14.62	14.00	14.52	131563
2016-07-07	14.42	14.50	14.03	14.15	120092
2016-07-08	14.33	14.78	14.08	14.73	127196
2016-07-11	14.57	15.01	14.51	14.91	120473
2016-07-12	14.99	14.99	14.61	14.80	176606
2016-07-13	15.00	15.89	14.96	15.70	166605
2016-07-14	15.54	15.93	15.31	15.89	207262
2016-07-15	15.80	15.99	15.62	15.72	125801
2016-07-18	15.58	15.75	15.42	15.66	62263
2016-07-19	15.52	15.69	15.30	15.40	158000
2016-07-20	15.07	15.16	14.63	14.71	147531
2016-07-21	14.75	15.00	14.75	14.87	94702
2016-07-22	14.67	15.00	14.51	14.92	61100
2016-07-25	14.80	14.80	14.18	14.47	95906
2016-07-26	14.68	15.11	14.45	14.93	93512
2016-07-27	15.15	15.43	14.67	15.26	76817
2016-07-28	15.27	15.51	15.00	15.42	90655
2016-07-29	15.50	15.89	15.47	15.67	86072
2016-08-01	15.70	16.33	15.50	16.25	73894
2016-08-02	16.36	16.77	16.20	16.29	157926
2016-08-03	16.17	16.40	15.88	16.01	59908
2016-08-04	16.02	16.18	15.79	16.07	49570
2016-08-05	15.68	16.03	15.37	15.95	149365
2016-08-08	15.88	16.41	15.74	15.89	60298
2016-08-09	15.94	16.42	15.94	16.30	98194
2016-08-10	16.66	17.16	16.66	16.96	144098
2016-08-11	17.04	17.15	16.87	16.87	129205
2016-08-12	17.13	17.29	16.37	16.69	109296
2016-08-15	16.80	17.14	16.43	16.52	136341
2016-08-16	16.54	17.56	16.49	17.41	145677
2016-08-17	16.77	17.10	16.29	16.77	126664
2016-08-18	16.81	16.90	16.61	16.78	96613
2016-08-19	16.67	16.83	16.21	16.37	87709
2016-08-22	16.12	16.28	15.86	15.97	67204
2016-08-23	15.98	16.17	15.66	15.71	99917
2016-08-24	15.52	15.52	14.81	14.96	185342
2016-08-25	14.59	15.49	14.59	15.31	103471
2016-08-26	15.55	16.24	15.07	15.69	184973
2016-08-29	15.42	16.08	15.14	15.85	151846
2016-08-30	15.88	15.99	14.97	15.24	94234
2016-08-31	15.13	15.13	14.40	14.74	130394
2016-09-01	14.59	15.38	14.48	15.36	82401
2016-09-02	15.84	16.72	15.84	16.72	199521
2016-09-06	16.91	17.68	16.91	17.50	119596
2016-09-07	17.57	18.05	17.21	17.85	144413
2016-09-08	17.91	18.12	17.26	17.53	104457
2016-09-09	17.29	17.46	16.28	16.44	131746
2016-09-12	16.21	16.85	15.87	16.68	153658
2016-09-13	16.48	16.48	15.38	15.55	212550
2016-09-14	15.70	15.94	15.17	15.27	146668
2016-09-15	15.25	16.19	15.13	15.82	186831
2016-09-16	15.67	15.80	15.07	15.32	121090
2016-09-19	15.67	15.76	15.36	15.58	59357
2016-09-20	15.70	15.74	15.17	15.67	58874
2016-09-21	15.94	17.00	15.84	16.93	233959
2016-09-22	17.12	17.35	16.66	16.82	238175
2016-09-23	16.74	16.74	15.80	15.97	99116
2016-09-26	15.94	16.35	15.37	15.41	106345
2016-09-27	15.21	15.37	14.87	15.16	85620
2016-09-28	15.04	15.47	14.67	15.32	94914
2016-09-29	15.20	15.48	14.97	15.34	76529
2016-09-30	15.72	15.77	14.96	15.08	66371
2016-10-03	15.41	16.05	15.08	15.45	102076
2016-10-04	15.25	15.35	13.53	13.70	240897
2016-10-05	13.99	14.28	13.53	14.05	131652
2016-10-06	13.87	13.92	13.23	13.47	184484
2016-10-07	13.80	14.17	13.16	13.58	156041
2016-10-10	13.58	13.75	13.58	13.60	21310
2016-10-11	13.42	13.70	13.18	13.39	122612
2016-10-12	13.39	13.60	13.22	13.45	238060
2016-10-13	13.40	13.74	13.25	13.52	215858
2016-10-14	13.43	13.79	13.24	13.32	51141
2016-10-17	13.42	13.82	13.42	13.77	60072
2016-10-18	13.94	14.55	13.76	14.08	120289
2016-10-19	14.29	14.48	14.03	14.38	80411
2016-10-20	14.49	14.92	14.47	14.90	101065
2016-10-21	14.90	15.41	14.89	15.41	281628
2016-10-24	15.52	15.59	14.51	14.76	211984
2016-10-25	15.09	15.22	14.57	14.89	137565
2016-10-26	15.07	15.07	14.35	14.45	83810
2016-10-27	14.54	14.64	14.23	14.32	50515
2016-10-28	14.30	14.70	14.13	14.42	76309
2016-10-31	14.70	14.70	14.26	14.63	121705
2016-11-01	14.84	15.54	14.84	15.23	172797
2016-11-02	15.54	16.27	15.08	15.14	183472
2016-11-03	14.96	15.56	14.96	15.56	120845
2016-11-04	15.56	15.56	14.54	14.71	117680
2016-11-07	14.65	14.65	13.90	14.36	96292
2016-11-08	14.40	14.93	14.07	14.42	128712
2016-11-09	14.81	15.21	14.20	14.51	155010
2016-11-10	14.61	14.63	13.42	13.55	159973
2016-11-11	13.41	13.54	11.50	11.57	366882
2016-11-14	11.70	12.12	11.15	11.88	137665
2016-11-15	11.90	12.64	11.84	12.60	134367
2016-11-16	12.61	12.61	11.94	12.15	101289
2016-11-17	12.41	12.50	11.63	11.78	143021
2016-11-18	11.72	11.93	11.35	11.69	150174
2016-11-21	11.68	12.17	11.68	11.95	131064
2016-11-22	12.31	12.90	12.07	12.76	630394
2016-11-23	12.44	12.48	11.93	12.07	320501
2016-11-25	12.03	12.31	11.89	12.02	107555
2016-11-28	12.18	12.52	11.93	12.40	157719
2016-11-29	12.31	13.06	12.22	12.93	141215
2016-11-30	12.93	12.98	12.36	12.43	143689
2016-12-01	12.38	12.82	12.03	12.38	177299
2016-12-02	13.38	13.38	12.46	13.18	161802
2016-12-05	13.04	13.54	12.70	13.24	182761
2016-12-06	13.28	13.67	13.10	13.33	145893
2016-12-07	13.54	13.73	13.13	13.22	120765
2016-12-08	13.26	13.26	12.50	12.71	134790
2016-12-09	12.57	12.69	11.60	11.60	322390
2016-12-12	11.70	12.30	11.55	11.73	337037
2016-12-13	11.74	12.26	11.73	12.15	225262
2016-12-14	12.40	12.40	11.24	11.37	187733
2016-12-15	11.11	11.11	10.12	10.41	224191
2016-12-16	10.50	10.69	9.94	10.12	297767
2016-12-19	9.93	10.19	9.50	9.94	281188
2016-12-20	9.64	9.95	9.54	9.74	336593
2016-12-21	9.78	9.84	9.54	9.58	155312
2016-12-22	9.82	10.01	9.62	9.70	235800
2016-12-23	9.76	10.39	9.75	10.39	242562
2016-12-27	10.52	10.72	10.29	10.43	131437
2016-12-28	10.43	10.81	10.28	10.74	286265
2016-12-29	10.80	11.69	10.79	11.67	388863
2016-12-30	11.87	12.22	10.90	11.03	309114
2017-01-03	11.06	11.61	11.03	11.58	234697
2017-01-04	11.76	12.10	11.44	11.94	245961
2017-01-05	12.27	12.99	12.12	12.85	387203
2017-01-06	12.46	12.57	11.57	11.93	360827
2017-01-09	12.26	12.54	11.93	12.12	449171
2017-01-10	12.38	13.01	12.35	12.73	246134
2017-01-11	12.78	13.10	12.27	12.86	282000
2017-01-12	13.12	13.28	12.48	12.70	244683
2017-01-13	12.60	12.95	12.42	12.88	327313
2017-01-17	13.49	13.57	12.99	13.17	280639
2017-01-18	13.08	13.42	12.87	13.08	298071
2017-01-19	12.86	13.21	12.71	13.07	230693
2017-01-20	13.05	13.54	12.89	13.27	285636
2017-01-23	13.47	13.84	13.45	13.78	260513
2017-01-24	13.78	14.16	13.40	13.65	371576
2017-01-25	13.39	13.72	13.16	13.72	205548
2017-01-26	13.37	13.48	13.08	13.37	269148
2017-01-27	13.37	13.87	13.28	13.79	179794
2017-01-30	13.81	14.02	13.65	13.76	270733
2017-01-31	14.17	14.30	13.99	14.22	191222
2017-02-01	14.09	14.68	13.92	14.63	227428
2017-02-02	14.93	15.31	14.90	15.29	326399
2017-02-03	15.17	15.25	14.86	14.99	217838
2017-02-06	15.18	15.99	14.90	15.93	538631
2017-02-07	15.76	16.45	15.63	16.08	395708
2017-02-08	16.20	16.47	15.65	15.99	228366
2017-02-09	15.91	15.97	15.50	15.83	231005
2017-02-10	15.55	16.47	15.54	16.23	197499
2017-02-13	16.23	16.30	15.88	16.18	205329
2017-02-14	16.61	16.78	15.98	16.59	274515
2017-02-15	16.05	16.17	15.45	16.08	330211
2017-02-16	16.30	16.41	15.91	16.25	289030
2017-02-17	16.08	16.34	15.91	16.05	263784
2017-02-21	16.00	16.46	15.68	15.93	362626
2017-02-22	15.82	16.13	15.46	16.08	299487
2017-02-23	16.31	16.50	16.14	16.22	433367
2017-02-24	16.55	16.55	15.44	15.54	420313
2017-02-27	15.49	15.93	14.15	14.25	639647
2017-02-28	14.35	14.75	14.09	14.38	518371
2017-03-01	14.36	15.55	14.02	15.48	558921
2017-03-02	15.13	15.40	14.10	14.16	431372
2017-03-03	14.00	14.39	13.56	14.16	569147
2017-03-06	13.94	14.13	13.10	13.30	529797
2017-03-07	13.15	13.48	12.87	13.30	296725
2017-03-08	13.09	13.34	13.00	13.00	272182
2017-03-09	12.99	13.25	12.90	13.12	166382
2017-03-10	13.23	13.83	13.05	13.76	311186
2017-03-13	13.79	14.41	13.53	14.22	502118
2017-03-14	14.15	14.20	13.26	13.33	492611
2017-03-15	13.56	14.39	13.25	14.26	993169
2017-03-16	14.63	14.87	14.15	14.39	427623
2017-03-17	14.45	14.76	13.86	13.97	975083
2017-03-20	14.09	14.45	13.91	14.41	321335
2017-03-21	14.51	14.91	14.43	14.50	313376
2017-03-22	14.65	14.67	14.20	14.20	293569
2017-03-23	14.29	14.34	13.63	14.04	399391
2017-03-24	14.04	14.15	13.84	13.93	252178
2017-03-27	14.25	14.27	13.98	14.17	269155
2017-03-28	14.12	14.26	13.59	13.72	287354
2017-03-29	13.69	13.84	13.40	13.77	240407
2017-03-30	13.58	13.79	13.37	13.44	212198
2017-03-31	13.25	13.38	12.93	13.13	541894
2017-04-03	13.12	13.68	13.07	13.55	238935
2017-04-04	13.60	13.84	13.56	13.82	279732
2017-04-05	13.61	13.91	13.35	13.87	403197
2017-04-06	13.88	14.09	13.69	14.00	358703
2017-04-07	14.34	14.47	13.77	13.89	328267
2017-04-10	13.82	14.19	13.82	13.96	278677
2017-04-11	14.11	14.48	14.05	14.13	345747
2017-04-12	14.13	14.31	13.77	14.03	287707
2017-04-13	14.12	14.13	13.63	13.73	423729
2017-04-17	13.72	13.73	13.02	13.23	410820
2017-04-18	13.11	13.25	12.94	13.22	482597
2017-04-19	13.05	13.11	12.21	12.90	761570
2017-04-20	12.78	12.78	12.42	12.49	591173
2017-04-21	12.52	12.67	12.28	12.58	474925
2017-04-24	12.39	12.41	12.16	12.23	544844
2017-04-25	12.03	12.17	11.34	12.17	928273
2017-04-26	11.79	12.30	11.47	12.30	862848
2017-04-27	12.08	12.08	11.59	11.92	663891
2017-04-28	11.92	12.40	11.80	12.22	787076
2017-05-01	12.10	12.14	11.56	11.62	493891
2017-05-02	11.60	11.83	11.52	11.73	656822
2017-05-03	11.73	11.93	11.54	11.66	633894
2017-05-04	11.42	11.50	11.11	11.11	656957
2017-05-05	11.22	11.50	11.09	11.31	448561
2017-05-08	11.35	11.37	10.97	11.25	301596
2017-05-09	11.20	11.22	10.93	11.00	410448
2017-05-10	11.12	11.26	10.99	11.04	376382
2017-05-11	11.08	11.82	11.02	11.78	625080
2017-05-12	11.87	12.05	11.78	11.95	550507
2017-05-15	12.26	12.26	11.59	11.84	417792
2017-05-16	11.90	12.25	11.79	12.24	400436
2017-05-17	12.45	12.61	12.25	12.37	487388
2017-05-18	12.18	12.35	11.95	12.15	397147
2017-05-19	12.25	12.26	11.87	12.04	572510
2017-05-22	12.18	12.27	11.92	12.19	263856
2017-05-23	12.21	12.21	11.57	11.65	576468
2017-05-24	11.56	11.69	11.02	11.59	823740
2017-05-25	11.48	11.56	11.20	11.48	525144
2017-05-26	11.89	12.12	11.89	11.94	477731
2017-05-30	11.95	12.08	11.82	11.84	273233
2017-05-31	11.89	12.14	11.65	12.01	388888
2017-06-01	11.93	12.23	11.69	12.19	551557
2017-06-02	12.34	12.44	12.10	12.26	280654
2017-06-05	12.32	12.33	12.02	12.16	478696
2017-06-06	12.45	12.99	12.39	12.93	898262
2017-06-07	12.71	13.05	12.57	12.78	528007
2017-06-08	12.63	12.83	12.21	12.70	582509
2017-06-09	12.41	12.55	12.16	12.22	380665
2017-06-12	12.10	12.64	11.97	12.50	725728
2017-06-13	12.41	12.92	12.36	12.62	696139
2017-06-14	12.91	12.94	11.80	11.95	1603313
2017-06-15	11.76	12.17	11.75	12.02	754696
2017-06-16	12.08	12.32	12.05	12.07	4066753
2017-06-19	12.07	12.69	12.05	12.31	563584
2017-06-20	12.28	12.46	12.25	12.36	260618
2017-06-21	12.30	12.66	12.30	12.62	319491
2017-06-22	12.72	12.83	12.55	12.70	413124
2017-06-23	12.85	13.16	12.64	13.08	452813
2017-06-26	12.86	13.30	12.82	13.19	343117
2017-06-27	13.33	13.33	13.05	13.17	375032
2017-06-28	13.23	13.36	13.08	13.29	219641
2017-06-29	13.11	13.27	12.81	13.01	247102
2017-06-30	12.98	13.17	12.85	13.04	318398
2017-07-03	12.80	12.92	12.44	12.50	88981
2017-07-05	12.43	12.72	12.42	12.66	381530
2017-07-06	12.70	12.80	12.53	12.53	390439
2017-07-07	12.45	12.63	12.34	12.37	278213
2017-07-10	12.28	12.90	12.28	12.90	614932
2017-07-11	12.90	12.90	12.58	12.81	447726
2017-07-12	12.96	12.96	12.57	12.62	602645
2017-07-13	12.64	12.71	12.47	12.61	215907
2017-07-14	12.90	13.26	12.78	13.17	288804
2017-07-17	13.37	13.47	13.14	13.24	382530
2017-07-18	13.43	13.48	13.24	13.34	246433
2017-07-19	13.32	13.48	13.29	13.43	169644
2017-07-20	13.29	13.63	13.29	13.52	148459
2017-07-21	13.61	13.61	13.42	13.47	122469
2017-07-24	13.50	13.51	13.15	13.15	227472
2017-07-25	13.31	13.45	13.09	13.19	240159
2017-07-26	13.05	13.78	13.04	13.78	412746
2017-07-27	13.76	13.76	13.14	13.14	387445
2017-07-28	13.41	13.58	13.31	13.52	180619
2017-07-31	13.52	13.82	13.49	13.78	271336
2017-08-01	13.70	13.84	13.07	13.17	507392
2017-08-02	13.04	13.26	12.78	12.78	349563
2017-08-03	12.81	12.89	12.62	12.73	250610
2017-08-04	12.48	12.72	12.24	12.24	547700
2017-08-07	12.42	12.57	12.14	12.19	180232
2017-08-08	12.19	12.68	12.19	12.51	411737
2017-08-09	12.76	12.97	12.61	12.81	261506
2017-08-10	13.13	13.13	12.78	12.85	252509
2017-08-11	12.92	12.99	12.73	12.81	346024
2017-08-14	12.56	12.97	12.56	12.88	165999
2017-08-15	12.66	12.88	12.60	12.60	289567
2017-08-16	12.56	13.05	12.52	12.97	327337
2017-08-17	13.04	13.14	12.86	13.01	322256
2017-08-18	13.29	13.29	12.72	12.77	220994
2017-08-21	12.86	12.98	12.74	12.82	172472
2017-08-22	12.76	12.77	12.32	12.33	211544
2017-08-23	12.44	12.44	11.99	12.17	292091
2017-08-24	12.15	12.57	12.08	12.37	213111
2017-08-25	12.40	12.45	12.17	12.22	196763
2017-08-28	12.28	12.84	12.23	12.84	271648
2017-08-29	13.08	13.08	12.59	12.69	227009
2017-08-30	12.65	12.69	12.28	12.37	158652
2017-08-31	12.35	12.57	12.35	12.56	265428
2017-09-01	12.60	12.77	12.60	12.71	187620
2017-09-05	12.80	13.05	12.78	13.05	236549
2017-09-06	12.98	13.09	12.37	12.67	274497
2017-09-07	12.79	12.93	12.74	12.82	241229
2017-09-08	12.76	12.79	12.48	12.70	242077
2017-09-11	12.43	12.73	12.35	12.37	336097
2017-09-12	12.30	12.66	12.30	12.61	205143
2017-09-13	12.60	12.60	12.43	12.47	349238
2017-09-14	12.45	12.50	12.23	12.38	200142
2017-09-15	12.37	12.40	12.13	12.17	356206
2017-09-18	12.01	12.01	11.77	11.77	350724
2017-09-19	11.77	12.04	11.75	11.96	210194
2017-09-20	11.97	12.23	11.77	11.88	393015
2017-09-21	11.73	11.96	11.52	11.66	316850
2017-09-22	11.68	12.04	11.68	11.96	205305
2017-09-25	11.93	12.29	11.93	12.22	291691
2017-09-26	12.04	12.24	11.83	11.83	203083
2017-09-27	11.76	11.83	11.36	11.37	267199
2017-09-28	11.39	11.55	11.34	11.42	167359
2017-09-29	11.39	11.40	11.19	11.23	267773
2017-10-02	11.15	11.23	10.99	11.12	403018
2017-10-03	11.20	11.26	11.07	11.11	246209
2017-10-04	11.17	11.58	11.02	11.53	339343
2017-10-05	11.52	11.70	11.49	11.62	213461
2017-10-06	11.54	12.03	11.46	12.00	309656
2017-10-09	12.15	12.17	11.94	12.14	1221519
2017-10-10	12.14	12.18	11.62	11.76	265606
2017-10-11	11.77	11.85	11.38	11.71	279597
2017-10-12	11.60	11.74	11.41	11.64	205550
2017-10-13	11.68	11.73	11.51	11.68	218450
2017-10-16	11.71	11.71	11.21	11.25	287749
2017-10-17	11.13	11.35	11.13	11.23	310485
2017-10-18	11.20	11.29	11.02	11.02	158020
2017-10-19	11.09	11.12	10.91	10.96	171041
2017-10-20	10.85	11.26	10.64	11.21	218583
2017-10-23	11.07	11.26	11.03	11.16	192847
2017-10-24	11.05	11.21	10.92	10.93	261867
2017-10-25	10.88	11.08	10.86	10.88	426085
2017-10-26	10.88	11.02	10.60	10.60	258245
2017-10-27	10.50	10.87	10.50	10.73	305238
2017-10-30	10.80	10.97	10.73	10.82	170944
2017-10-31	10.75	10.79	10.54	10.62	253979
2017-11-01	10.78	11.07	10.74	11.07	608818
2017-11-02	11.00	11.17	10.88	10.88	280862
2017-11-03	10.84	11.06	10.69	10.76	253343
2017-11-06	10.75	11.06	10.75	10.98	338661
2017-11-07	10.94	10.94	10.70	10.84	134167
2017-11-08	12.00	12.50	11.15	11.64	621058
2017-11-09	11.58	11.66	11.32	11.43	473796
2017-11-10	11.43	11.45	10.90	10.90	425061
2017-11-13	10.97	11.05	10.61	10.78	279828
2017-11-14	10.67	10.88	10.36	10.47	467647
2017-11-15	10.42	10.78	10.05	10.71	431447
2017-11-16	10.76	10.84	10.65	10.76	246111
2017-11-17	10.94	11.20	10.75	11.05	345077
2017-11-20	11.10	11.20	10.91	10.98	358924
2017-11-21	10.71	11.01	10.51	10.75	253346
2017-11-22	10.82	10.85	10.47	10.85	436918
2017-11-24	10.89	11.20	10.79	11.15	329293
2017-11-27	11.25	11.25	10.93	11.15	262818
2017-11-28	11.13	11.18	10.91	11.01	212582
2017-11-29	10.90	10.92	10.59	10.66	233805
2017-11-30	10.55	10.70	10.45	10.56	242537
2017-12-01	10.60	10.76	10.55	10.65	200412
2017-12-04	10.63	10.99	10.60	10.93	169797
2017-12-05	10.79	10.90	10.64	10.77	231510
2017-12-06	10.74	10.99	10.70	10.81	331305
2017-12-07	10.62	10.82	10.61	10.68	189676
2017-12-08	10.62	11.00	10.62	10.81	250125
2017-12-11	10.86	11.47	10.86	11.35	520178
2017-12-12	11.30	11.43	11.18	11.33	306384
2017-12-13	11.41	12.15	11.40	12.08	416966
2017-12-14	12.23	12.24	11.89	12.07	307450
2017-12-15	12.21	12.23	11.63	11.77	855715
2017-12-18	11.93	11.96	11.76	11.86	169913
2017-12-19	11.90	12.14	11.74	12.11	255967
2017-12-20	12.20	12.44	12.12	12.35	263378
2017-12-21	12.41	12.44	12.12	12.29	207642
2017-12-22	12.23	12.40	12.12	12.33	209278
2017-12-26	12.42	12.70	12.35	12.66	135939
2017-12-27	12.72	12.72	12.29	12.35	229343
2017-12-28	12.39	12.39	12.15	12.31	235070
2017-12-29	12.43	12.45	12.14	12.36	183053
2018-01-02	12.63	12.78	12.40	12.78	291197
2018-01-03	12.78	12.78	12.34	12.56	295527
2018-01-04	12.47	12.64	12.41	12.61	266117
2018-01-05	12.55	12.70	12.41	12.45	120533
2018-01-08	12.34	12.72	12.34	12.46	247550
2018-01-09	12.24	12.45	12.09	12.25	182669
2018-01-10	12.32	12.42	12.01	12.39	215252
2018-01-11	12.61	12.61	11.69	12.08	255025
2018-01-12	12.21	12.29	12.04	12.21	502498
2018-01-16	12.37	12.37	12.08	12.32	218229
2018-01-17	12.16	12.34	12.07	12.15	218525
2018-01-18	12.24	12.24	11.52	11.55	347844
2018-01-19	11.61	11.82	11.51	11.63	301713
2018-01-22	11.66	11.73	11.40	11.45	186960
2018-01-23	11.40	11.66	11.29	11.63	188622
2018-01-24	11.99	12.21	11.74	12.17	461010
2018-01-25	12.31	12.31	11.61	11.61	420748
2018-01-26	11.61	11.77	11.11	11.42	175644
2018-01-29	11.29	11.45	10.85	10.85	547709
2018-01-30	10.90	11.09	10.63	10.68	401084
2018-01-31	10.79	10.86	10.46	10.72	294705
2018-02-01	10.53	10.81	10.52	10.62	425671
2018-02-02	10.49	10.53	10.17	10.18	325573
2018-02-05	10.15	10.68	10.15	10.57	476502
2018-02-06	10.51	10.70	10.21	10.21	424160
2018-02-07	10.11	10.36	10.00	10.07	322094
2018-02-08	10.09	10.17	9.85	9.85	298525
2018-02-09	9.81	9.90	9.29	9.49	476753
2018-02-12	9.43	10.20	9.43	9.99	448216
2018-02-13	10.02	10.32	9.95	10.17	192661
2018-02-14	10.25	10.88	10.15	10.74	344420
2018-02-15	10.74	10.92	10.60	10.91	331450
2018-02-16	10.84	10.93	10.55	10.71	301905
2018-02-20	10.45	10.73	10.35	10.59	342741
2018-02-21	10.68	10.91	10.31	10.34	390115
2018-02-22	10.35	10.47	10.22	10.30	171832
2018-02-23	10.25	10.49	10.24	10.36	165323
2018-02-26	10.50	10.51	10.27	10.38	124234
2018-02-27	10.27	10.35	10.11	10.34	189395
2018-02-28	10.36	10.70	10.33	10.47	310641
2018-03-01	10.40	10.51	10.15	10.38	411385
2018-03-02	10.42	10.51	10.08	10.11	223165
2018-03-05	10.22	10.22	9.94	10.03	227973
2018-03-06	10.24	10.48	10.17	10.40	230251
2018-03-07	10.30	10.40	10.03	10.09	142984
2018-03-08	10.08	10.12	9.98	10.01	178377
2018-03-09	9.90	10.10	9.85	9.94	257945
2018-03-12	9.94	10.72	9.94	10.60	298566
2018-03-13	10.63	10.84	10.58	10.84	191029
2018-03-14	10.89	10.94	10.71	10.81	196200
2018-03-15	10.81	10.81	10.58	10.64	179242
2018-03-16	10.57	10.63	10.30	10.40	518447
2018-03-19	10.31	10.58	10.23	10.46	208336
2018-03-20	10.42	10.43	10.09	10.16	168495
2018-03-21	10.25	10.64	10.17	10.59	211791
2018-03-22	10.56	10.70	10.48	10.55	199828
2018-03-23	10.82	10.85	10.62	10.79	504373
2018-03-26	10.92	10.92	10.60	10.67	183845
2018-03-27	10.44	10.56	10.29	10.42	345507
2018-03-28	10.30	10.30	9.96	9.99	470687
2018-03-29	9.96	10.01	9.73	9.75	328846
2018-04-02	9.79	10.45	9.79	10.31	255644
2018-04-03	10.29	10.34	10.07	10.28	221818
2018-04-04	10.39	10.39	10.16	10.28	160043
2018-04-05	10.24	10.60	10.21	10.51	197525
2018-04-06	10.62	10.62	10.45	10.59	186830
2018-04-09	10.54	10.83	10.40	10.77	190332
2018-04-10	10.84	11.00	10.69	10.98	219231
2018-04-11	11.07	11.26	10.85	10.94	373355
2018-04-12	10.77	10.85	10.64	10.70	188715
2018-04-13	10.84	10.99	10.65	10.98	144585
2018-04-16	11.03	11.10	10.85	11.04	152947
2018-04-17	10.93	11.16	10.93	11.11	175372
2018-04-18	11.18	11.64	11.18	11.55	440295
2018-04-19	11.55	11.63	11.40	11.62	193856
2018-04-20	11.46	11.92	11.42	11.62	193721
2018-04-23	11.56	11.56	11.26	11.26	151655
2018-04-24	11.41	11.43	11.24	11.37	123135
2018-04-25	11.30	11.41	11.10	11.11	157403
2018-04-26	11.09	11.29	11.08	11.20	115471
2018-04-27	11.28	11.30	11.15	11.21	80344
2018-04-30	11.00	11.33	10.70	11.13	225070
2018-05-01	10.94	11.14	10.94	11.11	157232
2018-05-02	11.24	11.33	11.04	11.14	239933
2018-05-03	11.37	11.37	10.96	11.05	129387
2018-05-04	10.97	11.14	10.68	11.04	113217
2018-05-07	11.04	11.13	10.98	11.06	184039
2018-05-08	11.07	11.14	10.84	11.05	156475
2018-05-09	11.13	11.13	10.95	11.00	111681
2018-05-10	11.10	11.27	11.00	11.03	245124
2018-05-11	11.14	11.21	11.07	11.12	120673
2018-05-14	11.00	11.33	11.00	11.11	154563
2018-05-15	10.87	11.22	10.78	10.99	244682
2018-05-16	11.40	11.40	11.05	11.33	204806
2018-05-17	11.39	11.47	11.28	11.43	172514
2018-05-18	11.30	11.58	11.30	11.52	125318
2018-05-21	11.44	11.74	11.44	11.68	104420
2018-05-22	11.75	11.80	11.57	11.61	200058
2018-05-23	11.58	11.91	11.54	11.91	185749
2018-05-24	11.87	12.00	11.83	11.88	119308
2018-05-25	11.78	12.00	11.78	11.93	177324
2018-05-29	11.70	11.97	11.46	11.81	144071
2018-05-30	11.83	12.00	11.76	11.93	130178
2018-05-31	11.88	11.88	11.64	11.67	132927
2018-06-01	11.59	11.67	11.52	11.58	116641
2018-06-04	11.71	11.71	11.38	11.39	141804
2018-06-05	11.37	11.46	11.25	11.37	145920
2018-06-06	11.32	11.53	11.32	11.47	190979
2018-06-07	11.39	11.51	11.32	11.38	176263
2018-06-08	11.38	11.38	11.19	11.22	129720
2018-06-11	11.13	11.22	11.04	11.13	271463
2018-06-12	11.02	11.15	10.97	11.03	313584
2018-06-13	11.05	11.27	10.96	11.20	273995
2018-06-14	11.19	11.35	11.11	11.31	284888
2018-06-15	11.11	11.35	10.98	11.25	1333753
2018-06-18	11.14	11.27	11.10	11.22	107039
2018-06-19	11.15	11.25	11.07	11.18	116228
2018-06-20	11.14	11.30	11.02	11.02	114715
2018-06-21	11.04	11.15	10.99	11.03	136187
2018-06-22	10.99	11.27	10.99	11.22	137705
2018-06-25	11.18	11.26	10.97	10.99	201894
2018-06-26	10.95	11.18	10.69	11.00	197523
2018-06-27	10.91	11.06	10.77	10.78	137833
2018-06-28	10.75	10.79	10.55	10.55	90223
2018-06-29	10.54	10.86	10.54	10.81	267117
2018-07-02	10.80	10.83	10.56	10.74	115860
2018-07-03	10.84	10.98	10.78	10.89	136268
2018-07-05	10.92	10.96	10.73	10.82	139804
2018-07-06	10.86	11.03	10.76	11.01	259514
2018-07-09	11.06	11.19	10.74	10.78	242757
2018-07-10	10.67	10.78	10.54	10.56	183835
2018-07-11	10.56	10.56	10.06	10.09	344852
2018-07-12	10.12	10.15	9.94	9.96	183689
2018-07-13	9.84	10.00	9.81	9.81	120998
2018-07-16	9.45	9.90	9.45	9.67	331657
2018-07-17	9.58	9.74	9.53	9.61	288291
2018-07-18	9.60	9.75	9.49	9.49	197161
2018-07-19	9.39	9.56	9.30	9.36	220859
2018-07-20	9.37	9.61	9.37	9.51	184369
2018-07-23	9.51	9.52	9.34	9.46	213022
2018-07-24	9.46	9.60	9.46	9.55	238057
2018-07-25	9.55	9.78	9.55	9.69	151836
2018-07-26	9.69	9.73	9.48	9.48	356488
2018-07-27	9.42	9.60	9.42	9.51	185419
2018-07-30	9.51	9.59	9.34	9.34	189472
2018-07-31	9.39	9.39	9.23	9.33	219520
2018-08-01	9.24	9.38	9.16	9.16	252304
2018-08-02	9.15	9.34	9.14	9.27	117835
2018-08-03	9.35	9.50	9.29	9.40	188271
2018-08-06	9.41	9.41	9.15	9.17	222474
2018-08-07	9.30	9.30	8.91	8.95	280187
2018-08-08	8.90	9.03	8.81	8.92	221770
2018-08-09	8.99	9.09	8.88	8.95	196422
2018-08-10	8.90	9.26	8.90	9.07	224445
2018-08-13	9.05	9.36	8.47	8.57	410869
2018-08-14	8.68	8.78	8.53	8.64	184138
2018-08-15	8.38	8.45	7.83	7.87	530749
2018-08-16	7.90	8.13	7.80	7.83	278177
2018-08-17	7.88	8.29	7.82	8.18	218319
2018-08-20	8.27	8.35	8.01	8.12	203431
2018-08-21	8.17	8.20	8.04	8.07	194761
2018-08-22	8.11	8.16	7.87	7.89	207559
2018-08-23	7.86	7.86	7.37	7.38	344076
2018-08-24	7.44	8.03	7.44	7.93	235372
2018-08-27	8.02	8.11	7.94	8.03	170691
2018-08-28	8.14	8.14	7.81	7.85	152642
2018-08-29	7.92	7.95	7.80	7.85	116424
2018-08-30	7.81	7.83	7.60	7.64	150653
2018-08-31	7.69	7.75	7.58	7.65	97563
2018-09-04	7.43	7.65	7.43	7.55	246500
2018-09-05	7.60	7.65	7.43	7.43	180387
2018-09-06	7.55	7.68	7.42	7.42	163040
2018-09-07	7.41	7.55	7.31	7.43	192251
2018-09-10	7.50	7.53	7.24	7.24	258242
2018-09-11	7.15	7.22	7.04	7.17	151058
2018-09-12	7.15	7.58	7.06	7.49	195277
2018-09-13	7.65	7.79	7.38	7.41	266115
2018-09-14	7.41	7.54	7.35	7.45	277464
2018-09-17	7.53	7.92	7.46	7.82	328722
2018-09-18	7.84	7.94	7.80	7.85	245957
2018-09-19	7.90	8.29	7.85	8.22	181439
2018-09-20	8.27	8.27	7.94	8.16	196452
2018-09-21	8.09	8.11	7.93	8.07	664255
2018-09-24	8.07	8.22	7.98	8.03	358798
2018-09-25	8.05	8.23	7.94	7.94	345290
2018-09-26	7.96	7.99	7.50	7.66	434204
2018-09-27	7.58	7.77	7.47	7.72	233955
2018-09-28	7.85	8.19	7.73	8.11	209699
2018-10-01	8.11	8.54	8.07	8.15	684113
2018-10-02	8.26	8.35	7.87	7.88	491212
2018-10-03	7.89	7.97	7.68	7.70	335664
2018-10-04	7.73	7.94	7.62	7.76	259510
2018-10-05	7.84	7.89	7.60	7.63	136558
2018-10-08	7.58	7.88	7.46	7.83	301624
2018-10-09	7.79	7.79	7.49	7.53	267105
2018-10-10	7.56	7.75	7.45	7.70	279533
2018-10-11	7.86	8.05	7.66	8.00	443352
2018-10-12	8.00	8.05	7.66	8.04	199814
2018-10-15	8.05	8.32	8.04	8.25	434514
2018-10-16	8.29	8.30	7.88	7.94	280678
2018-10-17	7.96	8.11	7.84	7.99	367741
2018-10-18	7.90	8.13	7.86	8.00	157882
2018-10-19	8.03	8.12	7.90	8.10	269121
2018-10-22	8.08	8.08	7.74	7.81	139124
2018-10-23	7.97	8.00	7.65	7.74	268407
2018-10-24	7.67	7.76	7.47	7.61	213834
2018-10-25	7.55	7.70	7.35	7.35	548802
2018-10-26	7.36	7.62	7.30	7.30	356911
2018-10-29	7.19	7.40	7.13	7.22	325582
2018-10-30	7.22	7.44	7.10	7.23	354908
2018-10-31	7.16	7.29	6.98	7.15	595434
2018-11-01	7.26	7.61	7.25	7.38	366501
2018-11-02	7.40	7.55	7.31	7.44	270905
2018-11-05	7.37	7.57	7.21	7.21	307776
2018-11-06	7.28	7.42	7.05	7.08	153395
2018-11-07	7.10	7.10	6.94	7.05	466642
2018-11-08	7.05	7.17	6.90	7.00	679581
2018-11-09	6.91	7.02	6.71	6.72	610936
2018-11-12	6.66	6.77	6.27	6.32	367236
2018-11-13	6.29	6.38	6.12	6.15	383737
2018-11-14	6.24	6.87	6.15	6.78	331681
2018-11-15	6.76	7.26	6.76	7.17	279381
2018-11-16	7.37	7.69	7.27	7.47	296752
2018-11-19	7.49	7.51	7.26	7.32	240253
2018-11-20	7.45	7.45	7.15	7.27	257632
2018-11-21	7.31	7.63	7.22	7.42	194707
2018-11-23	7.12	7.15	6.68	6.71	335950
2018-11-26	6.77	7.16	6.67	6.67	264779
2018-11-27	6.57	6.76	6.51	6.66	349712
2018-11-28	6.66	6.94	6.60	6.71	217344
2018-11-29	6.71	6.79	6.62	6.71	381175
2018-11-30	6.65	6.79	6.50	6.76	230466
2018-12-03	6.93	7.04	6.70	6.79	367126
2018-12-04	6.85	6.98	6.74	6.81	314111
2018-12-06	6.86	6.87	6.62	6.70	371100
2018-12-07	6.77	7.05	6.71	6.98	263499
2018-12-10	6.95	6.95	6.66	6.72	259900
2018-12-11	6.80	6.86	6.66	6.72	150071
2018-12-12	6.81	6.88	6.72	6.80	192526
2018-12-13	6.80	6.98	6.76	6.96	225438
2018-12-14	6.80	6.93	6.77	6.89	306445
2018-12-17	6.82	6.97	6.75	6.90	326602
2018-12-18	6.93	7.24	6.85	7.17	379376
2018-12-19	7.17	7.28	6.75	6.75	987402
2018-12-20	6.93	7.20	6.80	7.16	626432
2018-12-21	7.20	7.40	7.00	7.11	879293
2018-12-24	7.17	7.19	7.00	7.00	385146
2018-12-26	7.01	7.34	6.97	7.10	281307
2018-12-27	7.16	7.33	6.99	7.31	390111
2018-12-28	7.35	7.44	7.04	7.29	317883
2018-12-31	7.30	7.32	7.14	7.30	219939
2019-01-02	7.31	7.69	7.25	7.62	264245
2019-01-03	7.69	7.95	7.55	7.81	395891
2019-01-04	7.73	8.07	7.60	8.00	239072
2019-01-07	8.03	8.09	7.92	8.02	340545
2019-01-08	7.99	8.16	7.93	8.14	215541
2019-01-09	8.17	8.36	8.12	8.29	286211
2019-01-10	8.32	8.41	8.17	8.24	302503
2019-01-11	8.32	8.44	8.13	8.30	236429
2019-01-14	8.35	8.44	8.17	8.28	270640
2019-01-15	8.25	8.36	7.97	8.07	368434
2019-01-16	8.09	8.22	7.89	7.94	230881
2019-01-17	7.89	7.96	7.65	7.69	192393
2019-01-18	7.56	7.67	7.35	7.42	270928
2019-01-22	7.42	7.51	7.24	7.50	282602
2019-01-23	7.49	7.86	7.44	7.83	236736
2019-01-24	7.78	7.92	7.78	7.89	117523
2019-01-25	8.05	8.35	7.95	8.35	280386
2019-01-28	8.35	8.69	8.30	8.69	480735
2019-01-29	8.86	8.86	8.49	8.61	312986
2019-01-30	8.70	8.86	8.46	8.70	279672
2019-01-31	8.86	9.01	8.75	9.01	309858
2019-02-01	9.00	9.00	8.75	8.94	210432
2019-02-04	8.92	8.92	8.74	8.83	257188
2019-02-05	8.91	8.91	8.68	8.79	222906
2019-02-06	8.77	9.06	8.72	8.90	400868
2019-02-07	8.98	8.98	8.68	8.71	194295
2019-02-08	8.76	8.88	8.64	8.84	203737
2019-02-11	8.68	8.79	8.56	8.59	131859
2019-02-12	8.64	8.72	8.54	8.64	125826
2019-02-13	8.60	8.88	8.54	8.79	167150
2019-02-14	8.77	9.02	8.65	8.92	449525
2019-02-15	9.02	9.35	8.94	9.06	541059
2019-02-19	9.20	9.46	9.13	9.34	260109
2019-02-20	9.49	9.63	9.30	9.43	354483
2019-02-21	9.42	9.64	9.29	9.58	287602
2019-02-22	9.61	9.84	9.61	9.82	277653
2019-02-25	9.75	10.13	9.75	9.98	376226
2019-02-26	10.10	10.17	9.81	10.02	315475
2019-02-27	9.94	10.01	9.77	9.80	290511
2019-02-28	9.63	9.86	9.55	9.79	181693
2019-03-01	9.63	9.80	9.42	9.45	318260
2019-03-04	9.37	9.44	9.13	9.40	176702
2019-03-05	9.63	10.38	9.42	9.52	446347
2019-03-06	9.55	9.78	9.23	9.23	143393
2019-03-07	9.18	9.51	9.11	9.44	235063
2019-03-08	9.71	10.33	9.61	10.30	520113
2019-03-11	10.49	10.49	10.10	10.39	414761
2019-03-12	10.60	10.71	10.31	10.50	335752
2019-03-13	10.51	10.71	10.36	10.60	284995
2019-03-14	10.49	10.69	10.28	10.53	336697
2019-03-15	10.68	10.97	10.62	10.92	1107021
2019-03-18	10.98	11.09	10.60	10.79	402879
2019-03-19	10.84	11.00	10.79	10.85	149498
2019-03-20	10.83	11.02	10.55	10.92	169675
2019-03-21	11.01	11.15	10.82	11.10	307240
2019-03-22	11.04	11.35	11.03	11.21	286526
2019-03-25	11.17	11.52	11.06	11.50	349081
2019-03-26	11.58	11.58	11.20	11.34	613525
2019-03-27	11.32	11.42	10.85	11.09	361616
2019-03-28	10.83	10.95	10.31	10.39	513732
2019-03-29	10.39	10.81	10.39	10.66	309257
2019-04-01	10.70	10.75	9.81	9.95	532143
2019-04-02	9.82	10.06	9.72	9.83	267562
2019-04-03	9.84	9.93	9.62	9.87	250841
2019-04-04	9.87	10.26	9.72	10.19	254303
2019-04-05	10.21	10.24	10.00	10.08	123673
2019-04-08	10.27	10.46	10.23	10.32	194296
2019-04-09	10.44	10.60	10.27	10.32	154310
2019-04-10	10.25	10.38	10.25	10.34	139794
2019-04-11	10.16	10.26	9.98	10.07	216199
2019-04-12	10.05	10.05	9.67	9.73	190785
2019-04-15	9.66	9.87	9.52	9.74	254761
2019-04-16	9.57	9.75	9.41	9.43	312450
2019-04-17	9.41	9.61	9.22	9.33	179248
2019-04-18	9.26	9.38	9.07	9.18	233877
2019-04-22	9.29	9.31	8.94	9.03	188788
2019-04-23	8.90	9.33	8.89	9.16	251663
2019-04-24	9.20	9.44	9.05	9.24	256355
2019-04-25	9.19	9.53	9.19	9.33	263986
2019-04-26	9.41	10.34	9.41	10.17	408391
2019-04-29	10.07	10.07	9.72	9.77	179658
2019-04-30	9.70	9.85	9.64	9.83	148534
2019-05-01	9.83	9.89	9.46	9.52	176388
2019-05-02	9.40	9.58	9.24	9.41	233170
2019-05-03	9.53	9.74	9.46	9.53	181853
2019-05-06	9.50	9.56	9.34	9.43	148108
2019-05-07	9.42	9.79	9.35	9.77	183639
2019-05-08	9.91	9.91	9.47	9.47	176699
2019-05-09	9.45	9.66	9.44	9.46	143696
2019-05-10	9.46	9.46	9.27	9.29	121077
2019-05-13	9.75	9.92	9.42	9.89	304766
2019-05-14	9.90	9.90	9.45	9.54	226458
2019-05-15	9.57	9.68	9.40	9.44	310637
2019-05-16	9.44	9.44	9.23	9.29	186001
2019-05-17	9.16	9.26	9.07	9.22	298961
2019-05-20	9.17	9.26	9.09	9.14	42189
2019-05-21	9.01	9.29	9.00	9.26	92140
2019-05-22	9.36	9.36	9.10	9.17	105075
2019-05-23	9.25	9.57	9.16	9.26	145084
2019-05-24	9.24	9.31	9.15	9.22	57786
2019-05-28	9.11	9.34	9.11	9.31	125172
2019-05-29	9.38	9.41	9.17	9.17	105346
2019-05-30	9.10	9.58	9.10	9.54	131235
2019-05-31	9.60	9.89	9.60	9.77	218783
2019-06-03	9.92	10.79	9.88	10.60	485123
2019-06-04	10.62	11.23	10.36	11.14	546878
2019-06-05	11.36	11.46	10.97	11.13	550572
2019-06-06	11.11	11.34	11.06	11.18	238621
2019-06-07	11.18	11.25	10.87	10.97	205990
2019-06-10	10.68	10.80	10.52	10.55	171697
2019-06-11	10.49	10.69	10.40	10.53	201420
2019-06-12	10.70	10.85	10.57	10.67	262766
2019-06-13	10.60	11.09	10.60	11.05	190880
2019-06-14	11.30	11.30	10.62	10.90	380364
2019-06-17	10.98	11.19	10.91	11.15	276916
2019-06-18	11.39	11.39	10.72	10.95	438632
2019-06-19	10.82	11.39	10.80	11.25	332218
2019-06-20	11.58	11.95	11.40	11.46	786658
2019-06-21	11.44	11.54	11.10	11.48	897828
2019-06-24	11.50	11.66	11.34	11.62	526660
2019-06-25	11.58	11.75	10.85	10.88	510435
2019-06-26	10.72	10.86	10.58	10.77	285422
2019-06-27	10.57	10.75	10.57	10.66	147433
2019-06-28	10.64	10.76	10.43	10.54	165808
2019-07-01	10.35	10.53	10.25	10.37	141671
2019-07-02	10.49	10.73	10.31	10.69	389789
2019-07-03	10.71	10.73	10.44	10.56	155576
2019-07-05	10.30	10.49	10.12	10.37	318057
2019-07-08	10.37	10.53	10.16	10.29	149498
2019-07-09	10.20	10.38	10.18	10.27	177699
2019-07-10	10.52	10.61	10.28	10.52	225615
2019-07-11	10.59	10.60	10.20	10.22	166341
2019-07-12	10.21	10.30	10.11	10.24	234462
2019-07-15	10.33	10.33	10.06	10.25	133102
2019-07-16	10.25	10.89	10.19	10.70	376560
2019-07-17	10.87	11.30	10.81	11.25	921079
2019-07-18	11.63	11.75	11.10	11.68	1136791
2019-07-19	11.68	11.75	11.16	11.37	512307
2019-07-22	11.53	11.53	11.27	11.41	419639
2019-07-23	11.39	11.50	10.99	11.19	425230
2019-07-24	11.39	11.50	11.22	11.42	536048
2019-07-25	11.34	11.50	11.12	11.20	454920
2019-07-26	11.24	11.40	11.15	11.34	270266
2019-07-29	11.34	11.85	11.11	11.83	739509
2019-07-30	11.85	12.36	11.66	12.28	750173
2019-07-31	12.27	12.27	11.10	11.12	645548
2019-08-01	11.00	11.78	10.75	11.73	402977
2019-08-02	11.70	11.76	11.27	11.31	314028
2019-08-05	11.64	12.06	11.64	11.80	343138
2019-08-06	11.89	11.89	11.41	11.61	360728
2019-08-07	12.03	12.29	11.86	11.92	523746
2019-08-08	11.86	12.31	11.63	12.21	373138
2019-08-09	12.17	12.25	11.98	11.99	342874
2019-08-12	12.01	12.95	12.01	12.44	617777
2019-08-13	12.79	12.88	11.74	11.79	603279
2019-08-14	12.23	12.25	11.87	12.09	653700
2019-08-15	12.15	12.46	11.96	12.17	294154
2019-08-16	12.10	12.10	11.56	11.60	335429
2019-08-19	11.50	11.84	11.13	11.47	521040
2019-08-20	11.55	12.08	11.51	11.94	203318
2019-08-21	11.84	12.16	11.82	11.97	152087
2019-08-22	12.00	12.09	11.67	11.85	359510
2019-08-23	12.00	12.52	11.86	12.49	567564
2019-08-26	12.80	13.00	12.17	12.28	489424
2019-08-27	12.72	13.22	12.38	13.22	903322
2019-08-28	13.69	14.00	13.16	13.24	958196
2019-08-29	13.28	13.53	12.68	12.82	641237
2019-08-30	12.85	13.20	12.60	12.75	352589
2019-09-03	13.09	13.60	12.97	13.19	570893
2019-09-04	13.20	13.49	13.00	13.49	419436
2019-09-05	13.06	13.18	12.30	12.34	588817
2019-09-06	12.32	12.63	11.69	11.69	614438
2019-09-09	11.72	11.94	11.04	11.40	823956
2019-09-10	11.24	11.61	11.19	11.37	407440
2019-09-11	11.64	11.85	11.35	11.71	456523
2019-09-12	12.04	12.14	11.24	11.27	602307
2019-09-13	11.23	11.58	11.04	11.09	442487
2019-09-16	11.43	11.44	10.95	11.15	447483
2019-09-17	11.23	11.76	11.15	11.74	460080
2019-09-18	11.68	11.73	10.94	11.27	429255
2019-09-19	11.40	11.50	11.24	11.37	210039
2019-09-20	11.38	11.49	11.10	11.23	724196
2019-09-23	11.53	12.06	11.48	12.01	534609
2019-09-24	11.96	12.47	11.68	12.43	595391
2019-09-25	12.43	12.43	11.36	11.66	585544
2019-09-26	11.67	11.88	11.37	11.37	319654
2019-09-27	11.14	11.32	10.99	11.09	342491
2019-09-30	10.89	11.02	10.41	10.61	626526
2019-10-01	10.54	10.92	10.47	10.60	415068
2019-10-02	10.79	10.83	10.49	10.70	388550
2019-10-03	10.67	10.98	10.56	10.64	234024
2019-10-04	10.51	10.80	10.51	10.77	224456
2019-10-07	10.66	10.77	10.48	10.54	170239
2019-10-08	10.69	10.79	10.42	10.70	446018
2019-10-09	10.74	10.74	10.32	10.36	333401
2019-10-10	10.44	10.45	10.09	10.25	386449
2019-10-11	10.15	10.23	9.88	9.96	1334797
2019-10-14	9.91	10.16	9.90	10.05	149131
2019-10-15	9.91	10.00	9.56	9.57	385906
2019-10-16	9.60	9.70	9.48	9.63	487555
2019-10-17	9.60	9.86	9.60	9.75	813633
2019-10-18	9.66	9.99	9.61	9.71	628537
2019-10-21	9.80	9.88	9.42	9.44	384675
2019-10-22	9.42	9.51	9.26	9.43	304317
2019-10-23	9.44	9.49	9.32	9.45	286895
2019-10-24	9.50	9.61	9.45	9.60	450727
2019-10-25	9.81	9.92	9.44	9.58	662622
2019-10-28	9.53	9.60	9.25	9.32	318411
2019-10-29	9.28	9.34	9.11	9.27	414406
2019-10-30	9.25	9.54	9.16	9.54	552209
2019-10-31	9.73	10.00	9.64	9.86	560667
2019-11-01	9.82	10.07	9.72	9.91	434526
2019-11-04	9.90	9.95	9.62	9.69	493707
2019-11-05	9.51	9.61	9.31	9.42	471276
2019-11-06	9.38	9.68	9.38	9.60	321756
2019-11-07	9.50	9.70	9.43	9.56	550551
2019-11-08	9.54	9.86	9.42	9.76	508175
2019-11-11	9.62	10.31	9.54	9.66	426492
2019-11-12	9.59	9.99	9.46	9.98	458011
2019-11-13	10.12	10.25	9.96	10.03	304704
2019-11-14	10.02	10.29	10.02	10.18	262661
2019-11-15	10.15	10.19	9.97	10.02	123464
2019-11-18	10.02	10.33	10.02	10.26	219363
2019-11-19	10.34	10.59	10.21	10.37	342442
2019-11-20	10.37	10.60	10.33	10.37	356485
2019-11-21	10.42	10.47	9.90	9.94	480372
2019-11-22	10.00	10.10	9.78	9.98	291018
2019-11-25	9.89	10.04	9.69	9.69	266208
2019-11-26	9.81	10.30	9.75	10.27	365015
2019-11-27	10.23	10.25	10.01	10.23	251643
2019-11-29	10.20	10.72	10.20	10.69	285661
2019-12-02	10.73	10.75	10.62	10.67	367319
2019-12-03	10.84	11.08	10.60	10.71	623015
2019-12-04	10.76	10.76	10.39	10.57	384740
2019-12-05	10.57	10.75	10.56	10.71	452786
2019-12-06	10.56	10.68	10.39	10.39	436162
2019-12-09	10.41	10.48	10.28	10.43	271460
2019-12-10	10.49	10.63	10.47	10.63	213979
2019-12-11	10.65	10.90	10.59	10.78	522176
2019-12-12	10.92	11.19	10.78	10.84	416264
2019-12-13	10.87	11.08	10.80	11.00	368316
2019-12-16	11.31	11.31	10.95	11.06	373661
2019-12-17	11.05	11.10	10.92	10.96	257467
2019-12-18	11.03	11.05	10.80	11.01	317670
2019-12-19	10.98	10.99	10.68	10.72	380041
2019-12-20	10.75	10.90	10.52	10.56	916167
2019-12-23	10.62	11.14	10.62	11.14	451977
2019-12-24	11.20	11.94	11.17	11.94	461405
2019-12-26	12.19	12.50	11.94	12.02	494102
2019-12-27	12.00	12.00	11.76	11.79	375582
2019-12-30	11.80	12.00	11.78	11.85	456347
2019-12-31	12.00	12.00	11.79	11.84	405501
2020-01-02	11.93	11.93	11.39	11.55	537685
2020-01-03	11.68	11.78	11.34	11.42	472302
2020-01-06	11.82	11.82	11.10	11.31	648814
2020-01-07	11.33	11.49	11.12	11.32	464095
2020-01-08	11.33	11.49	10.89	10.91	631385
2020-01-09	10.81	10.98	10.75	10.76	344249
2020-01-10	10.77	10.97	10.76	10.83	531763
2020-01-13	10.80	10.92	10.52	10.52	385610
2020-01-14	10.48	10.82	10.44	10.78	336745
2020-01-15	10.91	10.97	10.62	10.89	306347
2020-01-16	10.90	10.98	10.78	10.88	198695
2020-01-17	10.89	10.89	10.53	10.54	418962
2020-01-21	10.49	11.02	10.49	10.99	542728
2020-01-22	11.00	11.30	11.00	11.08	360910
2020-01-23	11.02	11.21	10.91	10.94	245692
2020-01-24	10.94	11.20	10.91	11.13	289214
2020-01-27	11.36	11.42	10.93	10.97	447333
2020-01-28	10.93	10.97	10.37	10.50	726169
2020-01-29	10.60	10.94	10.50	10.92	377402
2020-01-30	10.89	10.98	10.64	10.77	536044
2020-01-31	10.87	10.96	10.77	10.92	379158
2020-02-03	10.80	10.90	10.44	10.66	352495
2020-02-04	10.40	10.54	10.04	10.34	696917
2020-02-05	10.32	10.51	10.20	10.37	288394
2020-02-06	10.46	10.61	10.33	10.61	342464
2020-02-07	10.65	10.73	10.33	10.33	296904
2020-02-10	10.38	10.56	10.28	10.46	280953
2020-02-11	10.51	10.59	10.33	10.40	201499
2020-02-12	10.40	10.47	10.30	10.32	210460
2020-02-13	10.36	10.58	10.24	10.26	308296
2020-02-14	10.26	10.45	10.10	10.17	331624
2020-02-18	10.26	10.72	10.22	10.61	450421
2020-02-19	10.75	10.80	10.54	10.79	292541
2020-02-20	10.78	10.96	10.51	10.69	415686
2020-02-21	10.93	11.47	10.84	11.42	689231
2020-02-24	12.01	12.24	11.50	11.97	1040894
2020-02-25	11.90	12.03	11.22	11.24	728643
2020-02-26	11.13	11.18	10.72	10.77	536876
2020-02-27	10.86	10.86	9.56	9.58	1099548
2020-02-28	8.99	9.07	8.31	8.41	1158895
2020-03-02	8.70	9.21	8.70	9.21	783227
2020-03-03	9.45	10.03	9.20	9.64	1065604
2020-03-04	9.64	9.69	8.93	9.13	755342
2020-03-05	9.25	9.29	8.91	9.16	648792
2020-03-06	9.21	9.21	8.41	8.61	913089
2020-03-09	8.10	8.22	7.60	7.62	648158
2020-03-10	7.73	7.96	7.26	7.76	804491
2020-03-11	7.76	7.76	6.71	6.78	798285
2020-03-12	5.70	6.35	5.32	5.34	1426314
2020-03-13	5.59	5.75	4.90	4.97	1415852
2020-03-16	4.30	6.33	3.84	5.82	1886772
2020-03-17	5.71	7.53	5.60	7.49	1762114
2020-03-18	6.70	8.63	6.70	7.21	1850836
2020-03-19	7.22	8.98	6.70	8.07	1094782
2020-03-20	9.18	9.18	7.61	7.82	1408878
2020-03-23	8.35	8.50	7.44	8.03	1114811
2020-03-24	9.34	9.54	8.68	9.30	1148138
2020-03-25	9.67	10.11	9.05	9.83	999339
2020-03-26	9.92	10.63	9.07	9.33	755941
2020-03-27	9.00	9.44	8.43	8.65	955020
2020-03-30	8.05	8.75	7.45	7.71	810764
2020-03-31	7.36	8.24	7.35	7.68	531093
2020-04-01	7.44	7.82	7.26	7.67	659795
2020-04-02	7.71	8.30	7.57	7.59	619785
2020-04-03	7.58	7.90	7.42	7.49	272818
2020-04-06	7.85	8.36	7.68	8.21	696456
2020-04-07	8.93	9.16	8.33	8.74	558977
2020-04-08	8.65	8.94	8.37	8.46	450554
2020-04-09	8.97	9.66	8.77	9.64	793924
2020-04-13	9.66	10.59	9.17	10.45	839050
2020-04-14	10.94	11.64	9.76	10.21	1010587
2020-04-15	9.65	10.31	9.45	9.86	557939
2020-04-16	9.91	10.22	9.80	9.99	493411
2020-04-17	9.59	9.95	9.53	9.57	659727
2020-04-20	9.56	9.99	9.46	9.83	559157
2020-04-21	9.49	9.83	9.37	9.71	496028
2020-04-22	10.06	10.06	9.52	9.87	674158
2020-04-23	9.91	10.56	9.90	10.10	580057
2020-04-24	10.21	10.40	9.55	9.63	509020
2020-04-27	10.15	11.73	10.15	11.64	1582304
2020-04-28	11.79	12.34	11.13	12.07	1156709
2020-04-29	12.47	12.83	11.71	12.31	1134569
2020-04-30	12.30	12.32	11.38	11.49	694550
2020-05-01	11.26	11.49	11.03	11.49	753515
2020-05-04	11.75	11.81	11.27	11.62	685086
2020-05-05	11.66	11.80	11.26	11.61	644776
2020-05-06	11.58	11.60	11.21	11.26	622852
2020-05-07	11.58	12.46	11.25	12.23	1316124
2020-05-08	12.48	12.68	11.99	12.12	564515
2020-05-11	12.03	12.21	11.16	11.37	783563
2020-05-12	11.48	11.71	11.24	11.24	437641
2020-05-13	11.50	11.63	10.70	11.41	780910
2020-05-14	11.25	12.06	11.07	11.48	1014035
2020-05-15	12.12	12.84	12.00	12.46	1858527
2020-05-18	13.88	14.00	12.85	13.36	1269715
2020-05-19	13.48	13.76	13.02	13.15	1240153
2020-05-20	13.44	13.46	12.88	13.14	867486
2020-05-21	12.90	13.00	12.31	12.65	707125
2020-05-22	12.74	13.11	12.55	12.71	436064
2020-05-26	12.85	12.96	11.85	11.86	615792
2020-05-27	11.64	12.02	11.44	11.95	869838
2020-05-28	12.27	12.36	11.59	11.84	722117
2020-05-29	12.38	12.68	12.01	12.47	996037
2020-06-01	12.78	13.65	12.62	13.64	913759
2020-06-02	13.84	13.84	12.60	12.74	824856
2020-06-03	12.56	12.56	11.74	11.99	869594
2020-06-04	12.17	12.61	11.98	12.39	601632
2020-06-05	11.85	12.44	11.69	12.40	752156
2020-06-08	12.50	12.58	12.09	12.42	398196
2020-06-09	12.44	12.82	12.23	12.36	348757
2020-06-10	12.58	13.06	12.09	13.01	704417
2020-06-11	12.87	12.99	11.62	11.86	852044
2020-06-12	12.22	12.59	11.87	12.00	384712
2020-06-15	11.50	12.54	11.24	12.40	547684
2020-06-16	12.48	12.56	11.99	12.03	359899
2020-06-17	12.05	12.31	12.02	12.12	255003
2020-06-18	11.88	12.09	11.73	11.79	335642
2020-06-19	11.89	12.75	11.89	12.31	724017
2020-06-22	12.61	13.16	12.55	12.76	608468
2020-06-23	12.99	13.41	12.93	13.20	494815
2020-06-24	13.00	13.28	12.51	12.81	678582
2020-06-25	12.83	13.21	12.45	13.16	501325
2020-06-26	13.00	13.24	12.57	13.22	384971
2020-06-29	13.31	13.52	13.11	13.45	432930
2020-06-30	13.22	14.33	13.22	14.10	1158440
2020-07-01	14.08	14.22	13.63	14.11	403388
2020-07-02	14.11	14.28	13.70	13.75	433251
2020-07-06	14.16	14.32	13.82	14.05	510273
2020-07-07	13.92	14.24	13.85	14.22	663797
2020-07-08	14.63	15.20	14.35	14.84	979190
2020-07-09	15.23	15.24	14.37	15.01	701803
2020-07-10	15.24	15.24	14.58	14.85	533948
2020-07-13	15.49	15.72	14.42	14.43	872180
2020-07-14	14.40	15.02	14.32	15.02	496535
2020-07-15	15.06	15.22	14.67	15.22	461203
2020-07-16	15.10	15.24	14.74	14.96	386251
2020-07-17	15.19	15.40	15.00	15.28	528982
2020-07-20	15.75	16.16	15.47	15.98	1137036
2020-07-21	17.25	17.48	16.72	16.88	1457683
2020-07-22	17.75	17.75	16.91	17.16	1441634
2020-07-23	17.11	17.25	16.21	16.65	957247
2020-07-24	16.83	17.00	16.57	16.84	821168
2020-07-27	17.99	18.00	17.57	17.81	1320363
2020-07-28	17.61	17.74	17.10	17.16	851688
2020-07-29	17.24	17.30	16.54	16.84	651816
2020-07-30	16.51	16.81	16.09	16.37	569831
2020-07-31	16.90	17.17	16.58	16.89	546442
2020-08-03	17.20	17.20	16.49	16.78	358328
2020-08-04	16.83	17.62	16.54	17.61	1003336
2020-08-05	18.25	18.25	16.92	17.01	1067857
2020-08-06	17.46	17.59	16.49	16.90	724093
2020-08-07	16.29	16.63	15.96	16.42	719506
2020-08-10	16.86	17.64	16.45	16.53	718945
2020-08-11	15.55	15.96	15.16	15.31	1011728
2020-08-12	15.87	16.22	15.48	15.64	633852
2020-08-13	15.96	16.73	15.79	16.02	984734
2020-08-14	15.96	16.06	15.59	15.86	426379
2020-08-17	16.50	16.59	16.21	16.53	493838
2020-08-18	17.10	17.12	16.46	16.67	509453
2020-08-19	16.39	16.63	15.89	15.95	454356
2020-08-20	15.91	16.31	15.69	16.02	560489
2020-08-21	15.56	15.81	15.33	15.53	335224
2020-08-24	15.73	15.78	15.07	15.22	379852
2020-08-25	15.16	15.37	14.78	15.13	487033
2020-08-26	14.92	15.79	14.88	15.78	499710
2020-08-27	16.02	16.07	15.35	15.74	323863
2020-08-28	16.15	16.71	15.99	16.63	620837
2020-08-31	16.67	17.19	16.62	16.93	656389
2020-09-01	17.20	17.27	16.51	16.74	585215
2020-09-02	16.56	16.56	15.75	16.32	483223
2020-09-03	16.09	16.27	15.55	16.09	519075
2020-09-04	15.93	16.00	15.09	15.78	622743
2020-09-08	15.33	15.77	14.78	15.44	498440
2020-09-09	15.42	15.94	15.42	15.71	423081
2020-09-10	15.82	16.20	15.66	15.84	371859
2020-09-11	15.91	16.31	15.61	15.74	322459
2020-09-14	15.91	17.31	15.90	17.28	820329
2020-09-15	17.30	17.47	16.65	17.16	606853
2020-09-16	17.31	17.83	17.15	17.51	693234
2020-09-17	17.08	17.97	17.04	17.85	602947
2020-09-18	17.85	18.22	17.56	17.71	779598
2020-09-21	17.09	17.34	15.59	16.37	1093670
2020-09-22	16.35	16.66	15.78	16.14	562963
2020-09-23	15.72	15.79	14.23	14.35	1076398
2020-09-24	14.12	15.65	14.01	15.48	1012557
2020-09-25	15.24	15.60	15.04	15.48	479905
2020-09-28	15.89	15.89	15.05	15.18	445311
2020-09-29	16.06	16.82	15.50	16.57	1151001
2020-09-30	16.50	16.64	15.96	16.26	545598
2020-10-01	16.50	16.97	16.38	16.78	499783
2020-10-02	16.51	17.14	16.45	16.81	369443
2020-10-05	17.03	17.47	16.96	17.29	349411
2020-10-06	17.42	17.43	16.31	16.44	431924
2020-10-07	16.57	16.93	16.37	16.53	264755
2020-10-08	16.77	17.10	16.68	17.02	278171
2020-10-09	17.43	18.50	17.41	18.43	790914
2020-10-12	18.67	18.99	18.19	18.60	543316
2020-10-13	18.36	18.49	17.70	18.15	518312
2020-10-14	18.54	18.83	18.10	18.47	491001
2020-10-15	18.00	18.20	17.76	18.10	280808
2020-10-16	18.22	18.30	17.57	17.65	318190
2020-10-19	17.83	17.91	17.07	17.16	420653
2020-10-20	17.14	17.71	17.08	17.59	203856
2020-10-21	17.68	18.81	17.65	18.43	561674
2020-10-22	18.12	18.35	17.90	18.30	453881
2020-10-23	18.32	18.32	17.67	17.87	331973
2020-10-26	17.71	18.20	17.32	17.39	403903
2020-10-27	17.77	18.08	17.43	17.82	636946
2020-10-28	16.98	17.09	16.06	16.22	832039
2020-10-29	15.81	16.77	15.77	16.51	466906
2020-10-30	16.80	16.96	16.14	16.94	462659
2020-11-02	17.16	17.51	16.58	17.50	415863
2020-11-03	17.88	18.10	17.64	17.85	434097
2020-11-04	17.85	17.85	16.76	17.04	519202
2020-11-05	17.72	19.65	17.72	19.54	1016078
2020-11-06	19.80	20.15	19.42	19.86	658618
2020-11-09	18.92	19.22	17.94	18.69	846193
2020-11-10	18.68	18.68	17.09	17.11	687101
2020-11-11	17.10	17.12	16.71	16.82	589901
2020-11-12	16.98	17.66	16.98	17.09	401420
2020-11-13	17.67	17.75	17.04	17.15	335303
2020-11-16	17.13	17.24	16.35	16.55	686553
2020-11-17	16.31	16.56	15.94	16.02	743674
2020-11-18	16.03	16.09	15.26	15.39	720557
2020-11-19	15.06	15.68	15.01	15.40	562089
2020-11-20	15.67	16.07	15.59	15.73	716588
2020-11-23	15.53	15.55	14.75	14.90	757750
2020-11-24	14.55	14.75	14.32	14.48	880266
2020-11-25	14.77	15.07	14.57	14.71	493523
2020-11-27	14.35	14.97	14.34	14.89	419664
2020-11-30	14.57	15.26	14.39	15.24	858785
2020-12-01	16.24	16.73	15.48	16.68	1146301
2020-12-02	16.74	16.97	16.49	16.74	531851
2020-12-03	16.78	17.09	16.49	16.68	432677
2020-12-04	16.60	16.80	16.23	16.40	530158
2020-12-07	16.40	17.06	16.40	16.87	383746
2020-12-08	17.01	17.15	16.60	16.83	231049
2020-12-09	16.64	16.65	15.75	16.15	626171
2020-12-10	16.10	16.55	15.90	16.13	344440
2020-12-11	16.13	16.42	15.83	16.20	392544
2020-12-14	16.25	16.43	15.31	15.36	587584
2020-12-15	15.70	16.22	15.70	16.20	671161
2020-12-16	16.42	16.92	16.29	16.89	978447
2020-12-17	17.62	18.37	17.36	18.25	924033
2020-12-18	18.29	18.29	17.68	17.79	1199670
2020-12-21	18.05	19.00	17.92	18.82	843500
2020-12-22	18.85	18.93	17.60	17.70	786501
2020-12-23	17.87	18.41	17.80	18.36	567908
2020-12-24	18.31	18.79	18.23	18.64	280963
2020-12-28	19.12	19.72	18.90	19.20	644082
2020-12-29	19.50	19.89	19.08	19.38	924065
2020-12-30	19.60	20.73	19.50	20.69	818905
2020-12-31	20.97	20.99	20.25	20.52	663554
2021-01-04	22.10	22.56	21.57	21.78	1135609
2021-01-05	22.22	22.59	21.41	22.19	779849
2021-01-06	22.15	22.61	21.59	22.59	593359
2021-01-07	22.64	23.00	21.96	22.17	521072
2021-01-08	21.42	21.71	20.12	20.99	1348152
2021-01-11	20.34	20.98	20.14	20.65	495576
2021-01-12	20.66	20.80	19.77	20.67	517964
2021-01-13	20.61	20.65	19.63	19.63	442193
2021-01-14	19.66	20.30	19.54	19.83	382532
2021-01-15	19.46	19.68	18.41	18.43	763545
2021-01-19	18.50	18.80	17.92	18.13	664639
2021-01-20	18.50	19.53	18.31	19.30	592108
2021-01-21	19.40	19.40	18.50	18.77	467695
2021-01-22	18.09	18.67	17.87	18.42	335818
2021-01-25	18.50	18.74	17.65	18.01	591275
2021-01-26	18.33	18.36	17.92	18.11	424984
2021-01-27	17.65	17.67	16.60	16.73	981446
2021-01-28	18.76	19.13	17.17	17.87	1662857
2021-01-29	20.11	21.04	18.89	19.66	1935590
2021-02-01	24.00	24.43	20.61	22.10	2893861
2021-02-02	19.80	20.61	18.92	19.16	1346937
2021-02-03	19.65	19.65	18.68	18.84	536361
2021-02-04	18.25	18.31	17.57	18.01	1313668
2021-02-05	18.18	18.42	17.95	18.19	975202
2021-02-08	18.84	19.18	18.51	19.08	709148
2021-02-09	19.44	19.44	18.67	18.97	516639
2021-02-10	19.20	19.23	18.33	18.80	429579
2021-02-11	18.84	19.49	18.40	18.47	707449
2021-02-12	18.24	19.58	18.03	19.14	810782
2021-02-16	19.05	20.28	18.84	19.90	883293
2021-02-17	19.46	19.93	18.90	19.61	564411
2021-02-18	19.53	19.87	18.94	19.26	429436
2021-02-19	19.72	20.25	19.65	20.11	666662
2021-02-22	20.54	21.72	20.03	21.48	1134420
2021-02-23	21.32	21.58	20.43	21.48	737370
2021-02-24	21.41	22.45	20.90	22.34	578348
2021-02-25	22.23	22.68	21.00	21.12	716191
2021-02-26	20.18	20.58	18.70	19.13	1132816
2021-03-01	19.36	19.81	18.27	18.36	766276
2021-03-02	18.34	19.21	18.27	18.73	610705
2021-03-03	18.07	18.30	17.27	17.50	1017607
2021-03-04	17.49	17.76	16.33	17.00	1041825
2021-03-05	16.98	17.06	16.09	16.71	891091
2021-03-08	16.63	16.86	16.12	16.38	740206
2021-03-09	17.96	17.99	16.72	17.06	912361
2021-03-10	17.35	17.38	16.08	16.44	1409702
2021-03-11	16.80	16.84	16.08	16.71	1078591
2021-03-12	16.23	16.75	15.90	16.63	1070072
2021-03-15	16.90	17.05	16.14	16.48	1376835
2021-03-16	16.41	16.41	15.82	16.09	1043663
2021-03-17	15.97	16.56	15.75	16.42	873601
2021-03-18	16.10	16.95	15.89	16.29	1062109
2021-03-19	16.45	16.58	16.05	16.44	897868
2021-03-22	16.24	16.54	16.14	16.17	562585
2021-03-23	16.00	16.07	15.33	15.43	839476
2021-03-24	15.50	15.63	15.09	15.16	538419
2021-03-25	14.73	15.42	14.70	15.18	738359
2021-03-26	15.21	15.37	15.01	15.30	459101
2021-03-29	15.05	15.18	14.44	14.88	578468
2021-03-30	14.30	14.70	14.15	14.40	854061
2021-03-31	14.36	15.31	14.29	15.01	723469
2021-04-01	15.15	16.08	15.15	16.06	673751
2021-04-05	16.22	16.39	15.84	15.86	593552
2021-04-06	16.13	17.00	16.10	16.79	841163
2021-04-07	16.58	16.68	16.07	16.21	547856
2021-04-08	16.60	17.09	16.58	16.99	595505
2021-04-09	16.50	17.55	16.50	17.37	700156
2021-04-12	17.30	17.30	16.64	16.77	424354
2021-04-13	17.12	17.47	16.98	17.02	472994
2021-04-14	17.00	17.05	16.51	16.52	565904
2021-04-15	16.82	17.57	16.77	17.31	470681
2021-04-16	17.60	17.67	17.25	17.51	489109
2021-04-19	17.42	17.55	17.14	17.38	384855
2021-04-20	17.33	17.67	17.15	17.56	371393
2021-04-21	17.69	18.48	17.64	18.43	523724
2021-04-22	18.28	18.45	17.86	17.99	443746
2021-04-23	18.32	18.52	17.96	18.06	315683
2021-04-26	18.25	18.25	17.95	18.09	432378
2021-04-27	18.26	18.39	17.82	17.86	379255
2021-04-28	17.60	18.39	17.31	18.21	429777
2021-04-29	18.07	18.07	17.37	17.68	469968
2021-04-30	17.55	17.82	17.19	17.26	364233
2021-05-03	17.65	19.05	17.60	19.00	927667
2021-05-04	19.00	19.93	18.57	18.65	1135272
2021-05-05	18.75	18.54	18.23	18.49	286429
2021-05-06	18.84	19.81	18.80	19.50	782574
2021-05-07	19.83	19.91	19.23	19.37	445269
2021-05-10	19.73	19.98	18.91	18.91	465087
2021-05-11	18.41	19.68	18.28	19.68	418286
2021-05-12	19.54	19.86	18.94	19.02	342785
2021-05-13	18.81	18.98	18.03	18.29	524534
2021-05-14	18.53	19.29	18.53	19.23	398517
2021-05-17	19.38	20.91	19.32	20.86	715628
2021-05-18	21.00	21.00	20.28	20.48	498006
2021-05-19	20.09	20.36	19.57	19.90	471811
2021-05-20	20.10	20.36	19.83	20.03	407823
2021-05-21	20.14	20.31	19.74	20.03	413500
2021-05-24	20.02	20.46	20.02	20.42	275852
2021-05-25	20.50	21.05	19.92	20.89	439788
2021-05-26	21.06	21.31	20.76	20.83	546677
2021-05-27	20.70	21.33	20.31	21.25	436843
2021-05-28	21.00	21.55	21.00	21.49	340342
2021-06-01	21.64	22.32	21.64	22.02	531503
2021-06-02	22.19	22.65	21.85	22.31	492851
2021-06-03	21.64	21.90	21.22	21.61	523172
2021-06-04	21.79	22.42	21.77	22.09	351389
2021-06-07	21.86	22.75	21.71	22.55	420006
2021-06-08	22.22	22.83	22.21	22.52	750862
2021-06-09	22.68	23.06	22.48	22.70	486429
2021-06-10	22.76	23.67	22.56	23.61	400786
2021-06-11	23.62	23.70	23.10	23.43	367441
2021-06-14	22.93	24.13	22.82	23.70	605362
2021-06-15	23.52	23.81	23.18	23.67	524263
2021-06-16	23.60	23.94	23.32	23.52	641891
2021-06-17	21.98	23.50	21.61	22.46	2300913
2021-06-18	22.36	22.75	21.86	21.93	1701536
2021-06-21	22.00	22.31	20.98	21.48	648669
2021-06-22	21.27	22.00	20.91	21.88	795175
2021-06-23	22.32	22.57	21.91	21.91	667608
2021-06-24	22.12	22.20	21.68	21.83	179548
2021-06-25	22.00	22.09	21.34	21.45	243894
2021-06-28	21.60	21.60	20.36	20.68	665776
2021-06-29	20.25	20.69	19.96	20.16	460827
2021-06-30	20.15	20.99	20.13	20.92	607726
2021-07-01	20.66	21.23	20.60	20.97	348165
2021-07-02	21.43	21.61	20.97	21.59	508390
2021-07-06	21.90	22.21	21.11	21.23	418337
2021-07-07	21.40	21.44	20.92	21.36	211709
2021-07-08	21.13	21.36	20.11	20.19	495393
2021-07-09	20.18	20.90	20.15	20.89	273870
2021-07-12	20.76	21.08	20.46	20.56	342722
2021-07-13	20.54	20.97	20.46	20.62	313001
2021-07-14	21.11	21.29	20.58	20.61	309181
2021-07-15	20.65	20.81	20.11	20.45	300392
2021-07-16	20.40	20.42	18.69	18.69	687786
2021-07-19	18.28	18.64	17.40	17.80	802382
2021-07-20	17.86	18.06	17.47	17.74	373127
2021-07-21	17.67	18.60	17.64	18.56	322313
2021-07-22	18.61	18.80	18.18	18.42	349252
2021-07-23	18.28	18.56	18.08	18.43	269270
2021-07-26	18.60	19.47	18.50	18.98	286950
2021-07-27	19.10	19.10	18.42	18.69	300080
2021-07-28	18.61	19.55	18.60	19.46	334038
2021-07-29	20.08	20.55	19.86	20.08	370005
2021-07-30	20.00	20.20	19.54	19.88	255566
2021-08-02	19.78	19.85	19.36	19.49	152002
2021-08-03	19.41	20.00	19.37	19.93	306713
2021-08-04	20.31	20.68	19.26	19.39	306085
2021-08-05	19.38	19.62	18.94	19.33	181444
2021-08-06	18.60	19.45	18.50	19.34	331012
2021-08-09	18.89	19.07	18.14	18.21	514498
2021-08-10	18.59	19.01	18.23	18.69	464938
2021-08-11	18.97	19.21	18.70	19.09	334275
2021-08-12	19.00	19.00	18.00	18.46	511255
2021-08-13	18.78	19.33	18.76	19.13	449712
2021-08-16	19.18	19.45	18.75	18.83	306151
2021-08-17	18.78	18.91	17.72	17.99	566018
2021-08-18	18.13	18.13	17.27	17.53	349853
2021-08-19	17.31	17.79	17.11	17.34	456730
2021-08-20	17.15	17.32	16.74	16.97	661949
2021-08-23	17.37	18.87	17.37	18.67	552069
2021-08-24	18.94	18.96	18.40	18.65	255949
2021-08-25	18.46	18.67	18.24	18.44	387507
2021-08-26	18.42	18.72	18.24	18.37	370796
2021-08-27	18.47	19.57	18.34	19.40	487517
2021-08-30	19.40	19.51	18.68	18.91	300307
2021-08-31	18.71	19.28	18.71	19.19	245778
2021-09-01	19.24	19.49	18.91	18.98	280373
2021-09-02	18.87	19.22	18.74	18.90	277476
2021-09-03	19.35	20.04	19.35	19.66	544424
2021-09-07	19.41	19.69	18.93	19.03	386371
2021-09-08	19.07	19.11	18.24	18.39	513194
2021-09-09	18.80	18.82	17.94	18.11	378559
2021-09-10	18.12	18.52	17.85	17.85	377833
2021-09-13	17.67	18.96	17.65	18.67	589661
2021-09-14	18.64	19.16	18.22	18.91	477924
2021-09-15	18.70	19.39	18.70	19.12	308539
2021-09-16	18.44	18.50	17.58	17.97	814120
2021-09-17	17.85	17.85	17.30	17.34	738032
2021-09-20	17.00	17.15	16.26	16.78	567764
2021-09-21	17.08	17.37	16.65	16.76	524868
2021-09-22	17.01	17.33	16.77	16.79	414476
2021-09-23	16.64	16.80	16.40	16.47	346452
2021-09-24	16.21	16.61	16.11	16.27	360275
2021-09-27	16.13	16.79	16.07	16.33	282899
2021-09-28	16.01	16.67	15.82	16.67	474837
2021-09-29	16.47	16.47	15.55	15.58	650031
2021-09-30	15.93	16.57	15.73	16.20	491278
2021-10-01	16.41	16.44	16.09	16.26	409216
2021-10-04	16.12	16.45	15.82	15.89	427211
2021-10-05	15.77	15.86	15.21	15.58	446879
2021-10-06	15.33	15.82	15.27	15.79	511518
2021-10-07	15.69	16.58	15.32	16.12	425908
2021-10-08	16.75	16.99	16.22	16.27	452056
2021-10-11	16.24	16.57	16.07	16.07	192195
2021-10-12	16.20	16.56	16.04	16.52	290550
2021-10-13	16.79	17.75	16.70	17.45	379603
2021-10-14	17.86	17.99	17.70	17.88	320124
2021-10-15	17.48	17.91	17.18	17.62	314083
2021-10-18	17.49	17.70	17.12	17.12	288638
2021-10-19	17.72	18.01	17.60	17.71	418772
2021-10-20	17.91	19.02	17.80	18.77	502459
2021-10-21	18.70	19.03	18.49	18.56	325319
2021-10-22	18.93	19.40	18.52	18.70	468188
2021-10-25	18.90	19.58	18.90	19.33	529813
2021-10-26	19.16	19.79	19.03	19.72	418693
2021-10-27	19.54	20.31	19.40	20.00	330329
2021-10-28	20.00	20.31	19.71	19.78	298913
2021-11-01	19.90	20.19	19.80	19.94	261427
2021-11-02	19.73	20.13	19.44	20.11	387711
2021-11-03	19.63	20.51	19.50	20.30	386227
2021-11-04	20.89	21.15	20.19	20.21	332297
2021-11-05	20.41	20.78	20.03	20.77	310246
2021-11-08	21.18	21.18	20.69	20.95	250418
2021-11-09	21.17	21.17	20.41	20.88	247834
2021-11-10	21.28	21.73	20.66	20.77	448137
2021-11-11	21.36	21.36	20.91	20.95	345903
2021-11-12	20.89	21.02	20.58	21.00	328234
2021-11-15	20.91	20.95	20.56	20.86	243508
2021-11-16	20.76	20.87	19.92	20.06	412922
2021-11-17	20.15	20.48	19.83	19.84	265171
2021-11-18	20.05	20.05	19.20	19.44	310723
2021-11-19	19.16	19.61	18.57	18.61	375711
2021-11-22	18.43	18.43	17.61	18.07	609861
2021-11-23	17.06	17.49	17.05	17.30	1233783
2021-11-24	17.20	17.39	17.00	17.25	553037
2021-11-29	16.31	16.42	15.97	16.35	573640
2021-11-30	16.62	17.45	16.33	16.61	838146
2021-12-01	16.83	16.92	15.49	15.54	740379
2021-12-02	15.56	15.62	14.89	15.33	660532
2021-12-03	15.34	15.46	14.93	15.10	522108
2021-12-06	15.17	15.34	14.59	15.29	452025
2021-12-07	15.50	15.92	15.34	15.58	382811
2021-12-08	15.61	15.76	15.45	15.58	237396
2021-12-09	15.40	15.40	14.90	15.00	424740
2021-12-10	15.07	15.25	14.72	14.76	340032
2021-12-13	14.80	15.19	14.68	15.01	544565
2021-12-14	14.75	15.37	14.59	14.99	729250
2021-12-15	14.98	14.98	14.19	14.86	892699
2021-12-16	15.26	16.28	15.26	16.13	843601
2021-12-17	16.26	16.47	15.98	16.15	1300626
2021-12-20	15.92	16.37	15.70	16.23	416424
2021-12-21	16.50	16.60	16.23	16.47	496732
2021-12-22	16.44	16.77	16.37	16.74	291238
2021-12-23	16.85	16.96	16.48	16.81	211666
2021-12-27	16.45	16.50	15.21	15.33	1030896
2021-12-28	15.40	15.71	15.18	15.25	580853
2021-12-29	14.77	15.23	14.38	15.07	901478
2021-12-30	14.99	15.58	14.99	15.52	507597
2021-12-31	15.38	15.73	15.22	15.67	387791
2022-01-03	15.44	15.70	15.11	15.52	269255
2022-01-04	15.59	15.88	15.42	15.52	458339
2022-01-05	15.64	15.96	15.01	15.09	559519
2022-01-06	14.86	15.05	14.44	14.57	628624
2022-01-07	14.66	14.79	14.43	14.66	288016
2022-01-10	14.51	14.78	14.34	14.78	322208
2022-01-11	14.83	15.27	14.54	15.25	309095
2022-01-12	15.25	15.71	15.25	15.68	301682
2022-01-13	15.55	15.68	15.19	15.23	217707
2022-01-14	15.12	15.23	14.85	15.01	276937
2022-01-18	14.95	15.76	14.95	15.38	570402
2022-01-19	15.78	17.11	15.74	16.64	823434
2022-01-20	16.85	16.98	16.32	16.33	601837
2022-01-21	16.34	16.36	14.99	15.03	868454
2022-01-24	14.88	14.99	14.05	14.57	962431
2022-01-25	14.43	14.81	14.21	14.61	415217
2022-01-26	14.36	15.03	14.12	14.27	664481
2022-01-27	14.00	14.20	13.37	13.58	948641
2022-01-28	13.35	13.46	13.09	13.32	490839
2022-01-31	13.42	13.77	13.36	13.62	452018
2022-02-01	13.84	14.28	13.65	14.17	429660
2022-02-02	14.18	14.49	14.11	14.28	405316
2022-02-03	14.05	14.16	13.57	13.73	390166
2022-02-04	13.57	14.06	13.52	13.74	269768
2022-02-07	13.89	14.63	13.89	14.63	515992
2022-02-08	14.50	14.82	14.40	14.71	294259
2022-02-09	14.79	15.06	14.69	14.82	243889
2022-02-10	14.80	15.28	14.58	14.79	410743
2022-02-11	14.80	15.54	14.76	15.40	653725
2022-02-14	15.62	16.05	15.53	15.86	489259
2022-02-15	15.41	15.90	15.30	15.85	331098
2022-02-16	16.02	16.27	15.80	16.03	263273
2022-02-17	16.48	16.50	16.07	16.25	425289
2022-02-18	16.25	16.44	15.69	15.75	359273
2022-02-22	15.75	16.09	15.62	15.75	507926
2022-02-23	15.86	17.16	15.81	16.74	666731
2022-02-24	17.77	17.85	16.15	16.53	728315
2022-02-25	16.23	16.87	15.96	16.87	306269
2022-02-28	17.20	17.29	16.74	16.95	368731
2022-03-01	17.08	17.81	17.08	17.50	780849
2022-03-02	17.32	17.52	16.98	17.35	553096
2022-03-03	17.34	17.61	16.99	17.39	293509
2022-03-04	17.31	18.01	17.31	17.71	589907
2022-03-07	17.94	18.24	17.44	18.16	590700
2022-03-08	18.79	19.58	17.89	18.41	1214113
2022-03-09	17.72	18.62	17.24	18.56	472486
2022-03-10	18.47	18.91	18.24	18.51	522817
2022-03-11	17.80	18.17	17.66	17.66	438429
2022-03-14	17.30	17.47	16.57	16.79	691435
2022-03-15	16.39	17.67	16.35	17.25	466354
2022-03-16	17.25	17.36	16.63	17.25	453473
2022-03-17	17.58	18.26	17.52	17.64	515383
2022-03-18	17.57	17.78	15.99	16.45	1709276
2022-03-21	16.20	16.96	16.18	16.85	692849
2022-03-22	16.86	16.95	16.19	16.55	501673
2022-03-23	16.71	17.07	16.56	16.97	354022
2022-03-24	17.08	17.75	17.01	17.07	450885
2022-03-25	17.04	17.05	16.63	17.02	245073
2022-03-28	16.67	16.76	15.80	15.83	640069
2022-03-29	15.69	15.96	15.12	15.94	899924
2022-03-30	16.00	16.67	15.97	16.13	390040
2022-03-31	16.13	16.53	16.08	16.17	331010
2022-04-01	16.29	16.84	16.15	16.77	478537
2022-04-04	16.91	17.16	16.47	16.84	337265
2022-04-05	16.93	17.27	16.13	16.17	376876
2022-04-06	16.18	16.51	15.90	16.07	399793
2022-04-07	16.00	16.54	15.96	16.34	305332
2022-04-08	16.53	17.25	16.31	16.98	481096
2022-04-11	17.25	17.59	16.75	17.12	494098
2022-04-12	17.48	17.92	17.00	17.40	579861
2022-04-13	17.77	18.18	17.51	18.01	452448
2022-04-14	18.00	18.24	17.79	18.05	299929
2022-04-18	18.30	18.47	17.81	17.81	478733
2022-04-19	17.52	17.79	17.11	17.23	357205
2022-04-20	17.14	17.60	16.93	17.45	299248
2022-04-21	17.22	17.26	16.22	16.46	592563
2022-04-22	16.08	16.30	15.46	15.51	540869
2022-04-25	14.79	15.12	14.31	14.94	770611
2022-04-26	15.10	15.11	14.10	14.13	485796
2022-04-27	14.13	14.40	13.89	14.03	590255
2022-04-28	14.07	15.15	14.06	14.98	442680
2022-04-29	15.08	15.47	14.74	14.74	536162
2022-05-02	14.29	14.54	14.08	14.51	421859
2022-05-03	14.54	15.14	14.46	14.91	256028
2022-05-04	14.85	15.81	14.75	15.70	489417
2022-05-05	15.85	15.85	14.61	14.89	630574
2022-05-06	14.81	14.93	14.61	14.66	294602
2022-05-09	14.05	14.22	12.91	12.92	869985
2022-05-10	13.14	13.56	12.44	12.80	673240
2022-05-11	12.92	13.49	12.92	13.06	819812
2022-05-12	12.68	12.81	12.05	12.45	860495
2022-05-13	12.12	13.57	12.12	13.34	562152
2022-05-16	13.38	13.51	13.04	13.15	555111
2022-05-17	13.24	13.85	13.24	13.63	371548
2022-05-18	13.42	13.63	13.08	13.17	348636
2022-05-19	13.59	14.66	13.54	14.51	760666
2022-05-20	14.60	14.60	14.12	14.41	386539
2022-05-23	14.69	14.78	14.36	14.41	307259
2022-05-24	14.53	15.09	14.23	14.87	547542
2022-05-25	14.66	14.86	14.49	14.74	362600
2022-05-26	14.60	14.82	14.59	14.78	406819
2022-05-27	14.88	15.04	14.67	14.85	246692
2022-05-31	14.79	15.04	13.80	14.15	552164
2022-06-01	14.30	14.69	14.17	14.17	317522
2022-06-02	14.36	15.77	14.34	15.66	594364
2022-06-03	15.40	15.53	14.97	15.07	296485
2022-06-06	15.36	15.58	14.78	14.97	321301
2022-06-07	14.91	15.09	14.60	14.78	320312
2022-06-08	14.64	14.77	14.37	14.69	254172
2022-06-09	14.66	14.66	13.98	13.99	275782
2022-06-10	13.66	14.80	13.53	14.79	563699
2022-06-13	13.98	14.21	13.17	13.19	749342
2022-06-15	13.21	13.28	12.61	13.15	649637
2022-06-16	13.05	13.39	12.54	13.12	585006
2022-06-17	13.10	13.10	12.50	12.56	1728613
2022-06-21	12.60	13.30	12.59	13.13	660154
2022-06-22	12.94	13.26	12.72	12.79	362984
2022-06-23	12.67	12.83	12.11	12.25	535661
2022-06-24	12.25	12.95	12.25	12.93	325526
2022-06-27	12.93	13.21	12.80	13.06	251388
2022-06-28	13.17	13.20	12.55	12.63	352630
2022-06-29	12.66	12.76	12.36	12.57	419175
2022-06-30	12.26	12.49	12.08	12.17	580110
2022-07-01	11.88	12.80	11.83	12.56	498728
2022-07-05	12.20	12.25	11.18	11.48	729346
2022-07-06	11.37	11.45	10.71	11.04	747860
2022-07-07	11.14	11.74	11.11	11.32	471015
2022-07-08	11.25	11.45	10.94	11.12	257915
2022-07-11	10.90	11.31	10.86	10.95	366880
2022-07-12	10.78	11.18	10.58	10.77	361402
2022-07-13	10.61	11.50	10.56	11.19	457790
2022-07-14	10.57	10.81	10.32	10.74	614937
2022-07-15	10.89	10.89	10.43	10.77	302808
2022-07-18	10.96	11.37	10.96	11.14	498498
2022-07-19	11.17	11.80	11.15	11.34	557157
2022-07-20	11.23	11.67	11.22	11.27	430395
2022-07-21	11.26	11.84	11.21	11.67	671527
2022-07-22	11.82	12.35	11.60	11.60	614703
2022-07-25	11.54	11.60	11.09	11.35	531878
2022-07-26	11.29	11.75	11.29	11.71	405826
2022-07-27	11.85	12.57	11.59	12.45	609093
2022-07-28	12.94	14.00	12.63	13.78	1046310
2022-07-29	13.92	14.13	13.43	13.92	597322
2022-08-01	14.00	14.00	13.52	13.83	306708
2022-08-02	13.86	14.02	13.42	13.42	498014
2022-08-03	13.55	13.55	13.01	13.13	570361
2022-08-04	13.30	14.16	13.23	13.90	432704
2022-08-05	13.39	13.52	13.02	13.46	448252
2022-08-08	13.77	14.27	13.77	14.05	663636
2022-08-09	14.08	14.09	13.61	13.91	291236
2022-08-10	14.24	14.37	13.82	13.95	327246
2022-08-11	13.96	14.14	13.67	13.71	464677
2022-08-12	13.76	14.23	13.76	14.02	321864
2022-08-15	13.46	14.00	13.38	13.88	305982
2022-08-16	13.76	13.89	13.62	13.79	283026
2022-08-17	13.49	13.56	12.87	13.13	508118
2022-08-18	13.13	13.29	12.84	13.07	385898
2022-08-19	12.87	12.97	12.67	12.74	450792
2022-08-22	12.42	12.66	12.31	12.65	420169
2022-08-23	12.72	13.12	12.66	12.80	419980
2022-08-24	12.74	13.23	12.63	13.18	357890
2022-08-25	13.36	13.45	13.10	13.33	233096
2022-08-26	13.36	13.50	12.65	12.80	413753
2022-08-29	12.50	12.91	12.47	12.61	301720
2022-08-30	12.67	12.67	12.25	12.29	300730
2022-08-31	12.28	12.28	11.83	11.85	600454
2022-09-01	11.80	11.80	11.06	11.21	501761
2022-09-02	11.34	11.94	11.28	11.64	525401
2022-09-06	11.76	12.09	11.58	11.64	267240
2022-09-07	11.58	12.53	11.41	12.41	472526
2022-09-08	12.27	12.63	12.20	12.54	311278
2022-09-09	12.93	13.16	12.74	13.09	447571
2022-09-12	13.57	13.89	13.39	13.46	733370
2022-09-13	13.00	13.45	12.63	12.70	469335
2022-09-14	12.88	13.05	12.54	12.57	351980
2022-09-15	12.43	12.61	11.99	12.19	813396
2022-09-16	11.95	12.53	11.76	12.20	899757
2022-09-19	11.96	12.50	11.91	12.48	382114
2022-09-20	12.29	12.35	11.90	12.28	340549
2022-09-22	12.51	12.67	12.10	12.20	331433
2022-09-23	11.80	11.90	11.31	11.77	1241935
2022-09-26	11.63	11.70	10.76	10.86	898512
2022-09-27	11.15	11.26	10.64	10.67	1072569
2022-09-28	10.72	11.67	10.72	11.62	931148
2022-09-29	11.54	12.07	11.47	12.02	526143
2022-09-30	12.05	12.82	11.92	12.48	600329
2022-10-03	12.91	13.52	12.79	13.42	718066
2022-10-04	13.96	14.02	13.52	13.69	747606
2022-10-05	13.24	13.48	12.87	13.48	508307
2022-10-06	13.35	13.95	13.30	13.80	512899
2022-10-07	13.52	13.72	13.11	13.15	440065
2022-10-10	12.90	13.26	12.73	12.89	302999
2022-10-11	12.85	13.17	12.50	12.71	542988
2022-10-12	12.70	12.95	12.40	12.93	370104
2022-10-13	12.38	13.08	12.02	13.01	492829
2022-10-14	12.94	12.94	12.10	12.22	464214
2022-10-17	12.58	12.88	12.41	12.42	330216
2022-10-18	12.47	12.70	12.29	12.48	271604
2022-10-19	12.19	12.33	11.91	12.01	259628
2022-10-20	12.27	12.58	11.96	12.29	288220
2022-10-21	12.35	12.77	12.20	12.73	478669
2022-10-24	12.65	12.68	12.24	12.50	354765
2022-10-25	12.55	12.97	12.52	12.69	335926
2022-10-26	12.92	13.71	12.92	13.29	693709
2022-10-27	13.35	13.43	12.94	13.01	374142
2022-10-28	12.86	13.07	12.54	13.04	261132
2022-10-31	12.84	13.43	12.74	13.29	402086
2022-11-01	14.00	14.23	13.63	13.66	555154
2022-11-02	13.85	14.09	13.10	13.14	532986
2022-11-03	12.81	13.46	12.64	13.22	347470
2022-11-04	13.93	14.80	13.93	14.68	830929
2022-11-07	14.71	14.96	14.35	14.56	507425
2022-11-08	14.58	15.82	14.51	15.19	849921
2022-11-09	15.19	15.22	14.61	14.77	480874
2022-11-10	15.85	16.12	15.24	15.85	717470
2022-11-11	15.81	16.21	15.65	16.14	552868
2022-11-14	15.95	16.20	15.60	15.70	556268
2022-11-15	15.60	15.88	15.28	15.43	358790
2022-11-16	15.33	15.64	15.22	15.55	291063
2022-11-17	14.90	15.38	14.74	15.33	312776
2022-11-18	15.79	15.79	15.09	15.14	452388
2022-11-21	15.04	15.15	14.71	15.11	247582
2022-11-22	15.30	15.60	15.29	15.53	265619
2022-11-23	15.56	16.02	15.41	16.00	267501
2022-11-25	15.87	15.87	15.54	15.73	195082
2022-11-28	15.64	15.67	14.54	14.56	315488
2022-11-29	14.54	15.16	14.54	14.89	240720
2022-11-30	15.20	15.82	15.03	15.74	416581
2022-12-01	16.10	16.32	15.69	16.32	416152
2022-12-02	16.01	16.80	15.82	16.57	405791
2022-12-05	16.60	16.73	15.47	15.56	478605
2022-12-06	15.72	15.91	15.12	15.16	409819
2022-12-07	15.25	16.01	15.25	15.79	343788
2022-12-08	15.89	16.17	15.68	15.68	279676
2022-12-09	15.73	16.12	15.47	15.54	307552
2022-12-12	15.45	15.60	14.96	15.27	395807
2022-12-13	15.90	16.38	15.66	15.92	572366
2022-12-14	16.04	16.04	15.46	15.69	323722
2022-12-15	15.27	15.45	15.10	15.19	375718
2022-12-16	15.13	16.62	14.87	16.31	1006641
2022-12-19	16.31	16.31	14.62	14.70	912193
2022-12-20	15.01	15.64	14.98	15.41	459974
2022-12-21	15.47	15.77	15.46	15.49	240887
2022-12-22	15.30	15.55	14.91	15.55	260708
2022-12-23	15.58	16.04	15.12	15.99	403605
2022-12-27	16.43	16.53	16.05	16.41	297495
2022-12-28	16.39	16.45	16.05	16.32	373103
2022-12-29	16.32	16.48	15.83	15.91	438829
2022-12-30	15.94	15.96	15.47	15.63	212010
2023-01-03	15.88	16.49	15.77	15.86	319806
2023-01-04	16.19	16.70	16.05	16.69	557358
2023-01-05	16.44	16.44	15.76	16.31	467096
2023-01-06	16.58	16.99	16.28	16.72	461944
2023-01-09	17.00	17.02	16.60	16.71	536425
2023-01-10	16.78	16.89	16.51	16.70	487449
2023-01-11	16.80	16.88	16.18	16.28	363013
2023-01-12	16.70	16.87	16.06	16.28	362481
2023-01-13	16.04	16.44	16.00	16.23	477858
2023-01-17	16.16	16.27	15.47	15.61	515427
2023-01-18	15.87	16.14	15.13	15.17	383534
2023-01-19	15.06	15.43	15.06	15.31	323509
2023-01-20	15.23	15.61	15.16	15.57	332232
2023-01-23	15.26	15.53	15.08	15.48	457075
2023-01-24	15.40	15.83	15.20	15.76	486778
2023-01-25	15.58	15.86	15.40	15.61	522353
2023-01-26	14.83	15.13	14.46	14.63	2233839
2023-01-27	14.61	14.61	13.77	13.77	1429486
2023-01-30	13.75	13.75	13.44	13.66	794526
2023-01-31	13.59	13.79	13.50	13.71	558973
2023-02-01	13.70	14.05	13.38	13.91	583458
2023-02-02	14.01	14.34	13.68	14.04	817351
2023-02-03	13.87	13.95	13.56	13.72	618230
2023-02-06	13.60	13.64	13.20	13.33	753368
2023-02-07	13.52	13.84	13.30	13.41	733997
2023-02-08	13.57	13.57	13.28	13.33	405955
2023-02-09	13.50	13.66	12.91	13.05	628128
2023-02-10	13.11	13.16	12.82	12.94	368087
2023-02-13	12.94	13.10	12.82	12.97	353874
2023-02-14	12.91	13.17	12.72	13.10	461529
2023-02-15	12.80	12.83	12.61	12.83	494279
2023-02-16	12.73	12.95	12.46	12.73	519592
2023-02-17	12.55	12.70	12.37	12.60	695355
2023-02-21	12.55	12.63	12.22	12.28	549547
2023-02-22	12.24	12.24	11.98	12.09	472527
2023-02-23	12.00	12.13	11.88	11.94	368989
2023-02-24	11.74	11.75	11.50	11.55	496502
2023-02-27	11.65	11.97	11.60	11.76	350775
2023-02-28	11.78	11.97	11.61	11.94	491287
2023-03-01	11.99	12.23	11.91	12.18	446743
2023-03-02	12.07	12.17	11.99	12.04	272098
2023-03-03	12.27	12.35	12.16	12.33	501305
2023-03-06	12.27	12.27	11.90	11.96	520069
2023-03-07	11.88	11.88	11.27	11.35	664304
2023-03-08	11.38	11.51	11.12	11.22	423021
2023-03-09	11.28	11.53	11.08	11.13	558463
2023-03-10	11.21	11.57	10.97	11.04	945179
2023-03-13	11.57	11.94	11.53	11.65	1164011
2023-03-14	11.75	11.99	11.45	11.89	691327
2023-03-15	12.05	12.35	11.61	11.87	888674
2023-03-16	11.87	11.93	11.56	11.78	637903
2023-03-17	11.90	12.33	11.76	12.11	1976893
2023-03-20	12.46	12.56	12.09	12.17	755240
2023-03-21	12.08	12.08	11.63	11.94	816304
2023-03-22	11.93	12.69	11.86	12.41	853081
2023-03-23	12.52	12.90	12.27	12.54	780573
2023-03-24	12.63	12.75	12.19	12.38	707855
2023-03-27	12.12	12.35	11.68	12.09	740978
2023-03-28	12.09	12.17	11.79	12.17	577078
2023-03-29	12.10	12.38	11.97	12.08	392092
2023-03-30	12.28	12.64	12.18	12.61	923495
2023-03-31	12.75	13.06	12.58	12.67	668205
2023-04-03	12.66	12.99	12.55	12.72	902850
2023-04-04	12.77	13.61	12.57	13.55	1001282
2023-04-05	13.66	13.70	13.12	13.32	690505
2023-04-06	13.30	13.75	13.09	13.75	667288
2023-04-10	13.60	13.60	13.22	13.42	618568
2023-04-11	13.51	13.85	13.50	13.63	694852
2023-04-12	13.88	14.00	13.63	13.99	732192
2023-04-13	14.31	14.42	14.03	14.10	697851
2023-04-14	13.99	14.15	13.54	13.83	832875
2023-04-17	13.70	13.70	13.09	13.20	833564
2023-04-18	13.21	13.70	13.21	13.43	525786
2023-04-19	13.16	13.35	13.02	13.13	567414
2023-04-20	13.22	13.32	12.99	13.05	501368
2023-04-21	12.92	13.08	12.60	12.84	578135
2023-04-24	12.80	12.98	12.66	12.88	405975
2023-04-25	12.78	12.86	12.47	12.82	372843
2023-04-26	13.00	13.07	12.84	12.89	550826
2023-04-27	12.82	13.09	12.72	13.02	496501
2023-04-28	13.00	13.08	12.76	12.98	406731
2023-05-01	13.27	13.43	12.91	13.01	328632
2023-05-02	12.78	13.30	12.78	13.25	545078
2023-05-03	13.31	13.33	13.09	13.29	549773
2023-05-04	13.38	13.62	13.31	13.38	672359
2023-05-05	13.11	13.38	12.85	13.34	645120
2023-05-08	13.40	13.40	13.05	13.06	321085
2023-05-09	13.05	13.26	13.00	13.25	355945
2023-05-10	13.02	13.28	12.26	12.38	678380
2023-05-11	12.21	12.26	11.49	11.50	995024
2023-05-12	11.51	11.86	11.50	11.66	464692
2023-05-15	11.81	12.06	11.80	11.95	546125
2023-05-16	11.84	11.95	11.61	11.68	457512
2023-05-17	11.77	11.90	11.38	11.90	460840
2023-05-18	11.68	11.75	11.49	11.65	608655
2023-05-19	11.63	12.02	11.63	11.80	540572
2023-05-22	11.81	11.99	11.71	11.83	300002
2023-05-23	11.76	11.90	11.66	11.83	452512
2023-05-24	11.90	11.90	11.45	11.65	465446
2023-05-25	11.51	11.60	11.40	11.47	575901
2023-05-26	11.69	11.74	11.49	11.68	325314
2023-05-30	11.69	11.85	11.60	11.76	325109
2023-05-31	11.75	12.18	11.75	12.11	478841
2023-06-01	12.21	12.87	12.19	12.74	509516
2023-06-02	12.85	12.97	12.39	12.51	310920
2023-06-05	12.51	13.08	12.80	12.81	522236
2023-06-06	12.87	12.89	12.64	12.83	285669
2023-06-07	12.90	13.03	12.43	12.48	439311
2023-06-08	12.71	12.81	12.47	12.55	470096
2023-06-09	12.32	12.48	12.22	12.39	513093
2023-06-12	12.08	12.39	12.00	12.30	642137
2023-06-13	12.98	13.39	12.74	12.87	1847139
2023-06-14	12.87	13.25	12.27	12.37	1424867
2023-06-15	12.36	12.61	12.32	12.53	1531200
2023-06-16	12.53	12.74	12.07	12.32	14628491
2023-06-20	11.85	11.96	11.28	11.28	1840859
2023-06-21	11.11	11.27	11.01	11.23	837536
2023-06-22	11.05	11.17	10.79	10.85	937448
2023-06-23	10.92	11.05	10.79	10.86	540052
2023-06-26	10.98	11.10	10.88	11.04	663960
2023-06-27	11.05	11.13	10.80	10.91	585594
2023-06-28	10.83	10.86	10.72	10.83	487612
2023-06-29	10.72	10.96	10.67	10.92	375054
2023-06-30	10.98	11.16	10.87	11.14	636798
2023-07-03	11.19	11.41	11.15	11.35	248066
2023-07-05	11.36	11.36	10.85	10.85	908875
2023-07-06	10.80	10.80	10.51	10.54	982340
2023-07-07	10.56	10.85	10.54	10.70	601035
2023-07-10	10.59	10.99	10.48	10.85	991125
2023-07-11	10.99	11.01	10.76	10.89	442009
2023-07-12	11.18	11.76	11.15	11.66	748929
2023-07-13	11.84	11.85	11.38	11.43	1643299
2023-07-14	11.43	11.47	11.21	11.37	2023795
2023-07-17	11.33	11.42	11.11	11.41	558092
2023-07-18	11.51	11.85	11.48	11.83	1087165
2023-07-19	11.75	11.98	11.73	11.91	695506
2023-07-20	11.86	11.94	11.39	11.39	682689
2023-07-21	11.39	11.42	11.20	11.28	440266
2023-07-24	11.29	11.36	11.04	11.10	419978
2023-07-25	11.08	11.31	11.08	11.26	569326
2023-07-26	11.55	12.42	11.39	12.42	1964807
2023-07-27	12.50	12.50	11.43	11.44	1416011
2023-07-28	11.77	11.77	11.40	11.54	567846
2023-07-31	11.71	12.33	11.70	12.06	671172
2023-08-01	11.54	11.78	11.42	11.44	686847
2023-08-02	11.45	11.45	10.95	11.09	768524
2023-08-03	11.13	11.28	10.99	11.18	470601
2023-08-04	11.44	11.61	11.34	11.46	552574
2023-08-07	11.39	11.48	11.21	11.38	333542
2023-08-08	11.35	11.65	11.11	11.53	608618
2023-08-09	11.50	11.55	11.23	11.36	430312
2023-08-10	11.53	11.67	11.29	11.45	568049
2023-08-11	11.39	11.63	11.36	11.56	387789
2023-08-14	11.46	11.56	11.16	11.30	355986
2023-08-15	11.31	11.31	11.04	11.08	485670
2023-08-16	11.11	11.16	10.90	10.97	559539
2023-08-17	11.08	11.23	10.87	10.95	386060
2023-08-18	10.87	10.87	10.68	10.81	374801
2023-08-21	10.94	10.96	10.66	10.88	496408
2023-08-22	10.91	10.92	10.64	10.90	558036
2023-08-23	11.05	11.33	11.02	11.25	1120290
2023-08-24	11.19	11.44	10.97	11.15	497996
2023-08-25	11.12	11.18	10.85	10.97	457095
2023-08-28	10.97	11.44	10.92	11.35	463026
2023-08-29	11.30	11.60	11.19	11.60	493284
2023-08-30	11.67	11.85	11.50	11.59	595325
2023-08-31	11.58	11.65	11.37	11.42	478336
2023-09-01	11.61	11.71	10.99	11.02	474942
2023-09-05	10.94	10.98	10.68	10.68	527906
2023-09-06	10.61	10.73	10.51	10.56	508696
2023-09-07	10.52	10.52	10.26	10.33	501406
2023-09-08	10.39	10.52	10.31	10.35	518271
2023-09-11	10.51	10.72	10.51	10.64	473628
2023-09-12	10.55	10.79	10.50	10.57	373690
2023-09-13	10.57	10.68	10.53	10.60	419558
2023-09-14	10.70	11.38	10.70	11.29	876794
2023-09-15	11.38	11.95	11.38	11.91	1630711
2023-09-18	11.91	11.91	11.52	11.57	523822
2023-09-19	11.59	11.60	11.18	11.18	377487
2023-09-20	11.18	11.39	11.16	11.16	300516
2023-09-21	10.91	11.00	10.69	10.81	615676
2023-09-22	10.87	11.11	10.60	10.60	628335
2023-09-25	10.61	10.61	10.39	10.46	515894
2023-09-26	10.37	10.42	10.10	10.14	751383
2023-09-27	10.10	10.14	9.89	10.06	700273
2023-09-28	10.04	10.42	10.04	10.39	744354
2023-09-29	10.65	10.90	10.25	10.37	685016
2023-10-02	10.18	10.22	9.90	9.98	588742
2023-10-03	9.90	10.21	9.87	10.08	556210
2023-10-04	10.09	10.18	9.78	9.88	679483
2023-10-05	9.90	10.11	9.87	10.06	359870
2023-10-06	10.05	10.38	10.05	10.30	515872
2023-10-09	10.50	10.59	10.34	10.53	396544
2023-10-10	10.55	10.67	10.49	10.57	583253
2023-10-11	10.73	10.80	10.44	10.67	656225
2023-10-12	10.60	10.75	10.25	10.25	430630
2023-10-13	10.68	11.00	10.63	10.94	837152
2023-10-16	10.81	11.12	10.69	10.92	507468
2023-10-17	10.86	11.23	10.82	11.23	485700
2023-10-18	11.44	11.56	10.98	11.05	662100
2023-10-19	11.12	11.12	10.74	11.00	772799
2023-10-20	11.06	11.50	11.00	11.08	638830
2023-10-23	10.98	11.03	10.55	10.83	819749
2023-10-24	10.72	11.04	10.68	10.91	569606
2023-10-25	10.78	11.06	10.59	10.59	484237
2023-10-26	10.48	10.69	10.27	10.62	563806
2023-10-27	10.69	10.77	10.31	10.68	402708
2023-10-30	10.75	10.91	10.39	10.45	598430
2023-10-31	10.36	10.37	9.93	10.01	827433
2023-11-01	10.03	10.22	9.90	10.12	862012
2023-11-02	10.28	10.37	9.93	10.32	1413207
2023-11-03	10.47	11.01	10.47	10.82	895843
2023-11-06	10.80	10.96	10.64	10.66	552793
2023-11-07	10.50	10.56	10.13	10.51	709883
2023-11-08	10.41	10.56	10.07	10.07	522875
2023-11-09	10.17	10.52	10.05	10.09	421188
2023-11-10	10.10	10.35	9.61	9.89	1044800
2023-11-13	10.08	10.08	9.64	9.66	646336
2023-11-14	9.97	10.45	9.82	10.40	648853
2023-11-15	10.41	10.56	10.27	10.36	511522
2023-11-16	10.51	10.88	10.49	10.63	757031
2023-11-17	10.92	10.92	10.34	10.50	790592
2023-11-20	10.39	10.58	10.27	10.53	421772
2023-11-21	10.64	10.90	10.64	10.72	505255
2023-11-22	10.61	10.75	10.51	10.71	437835
2023-11-24	10.75	11.24	10.75	10.97	588771
2023-11-27	11.11	11.48	11.01	11.34	934178
2023-11-28	11.47	11.78	11.28	11.78	772257
2023-11-29	11.78	11.86	11.59	11.80	512990
2023-11-30	11.71	11.92	11.56	11.87	464792
2023-12-01	11.83	12.19	11.75	12.16	857793
2023-12-04	11.86	12.02	11.67	11.72	676672
2023-12-05	11.58	11.68	11.35	11.40	618218
2023-12-06	11.61	11.61	11.22	11.22	391263
2023-12-07	11.34	11.34	10.97	11.17	397554
2023-12-08	10.91	11.12	10.80	10.84	970960
2023-12-11	10.71	10.71	10.40	10.50	1024191
2023-12-12	10.52	10.59	10.04	10.06	1078487
2023-12-13	10.07	10.74	10.01	10.71	1381542
2023-12-14	11.12	11.20	10.59	10.80	1449503
2023-12-15	10.71	10.84	10.44	10.47	2780659
2023-12-18	10.62	10.74	10.41	10.50	673262
2023-12-19	10.53	11.01	10.47	10.79	800243
2023-12-20	10.86	10.86	10.41	10.41	519797
2023-12-21	10.58	10.72	10.42	10.65	550883
2023-12-22	10.96	11.20	10.72	10.74	646747
2023-12-26	10.80	10.84	10.62	10.79	379215
2023-12-27	10.82	10.97	10.77	10.83	529377
2023-12-28	10.78	10.92	10.56	10.57	709891
2023-12-29	10.44	10.52	10.29	10.41	484748
2024-01-02	10.51	10.56	10.27	10.29	688701
2024-01-03	10.13	10.19	9.89	10.01	798661
2024-01-04	10.00	10.16	9.92	9.99	686967
2024-01-05	9.96	10.25	9.89	10.01	597155
2024-01-08	9.90	10.02	9.79	9.99	549241
2024-01-09	10.02	10.13	9.70	9.85	675352
2024-01-10	9.79	9.89	9.70	9.85	530872
2024-01-11	9.80	9.85	9.41	9.49	774377
2024-01-12	9.88	10.01	9.74	9.84	620639
2024-01-16	9.62	9.70	9.33	9.40	714155
2024-01-17	9.30	9.32	8.94	9.09	871757
2024-01-18	9.14	9.14	8.94	9.04	541661
2024-01-19	9.11	9.12	8.89	9.09	457687
2024-01-22	8.91	9.23	8.87	9.17	461123
2024-01-23	9.23	9.31	9.13	9.28	472541
2024-01-24	9.49	9.75	9.29	9.29	844037
2024-01-25	9.44	9.47	9.21	9.28	659880
2024-01-26	9.32	9.40	9.14	9.21	469233
2024-01-29	9.31	9.31	9.09	9.19	987922
2024-01-30	9.26	9.30	9.09	9.15	565230
2024-01-31	9.18	9.33	8.98	9.02	609781
2024-02-01	9.07	9.43	9.04	9.40	772886
2024-02-02	9.29	9.29	8.95	9.19	725418
2024-02-05	8.98	9.09	8.89	8.95	561395
2024-02-06	9.00	9.23	8.94	9.18	419514
2024-02-07	9.14	9.17	8.91	8.93	404996
2024-02-08	8.90	8.93	8.80	8.82	425463
2024-02-09	8.85	8.90	8.76	8.87	400081
2024-02-12	8.87	9.10	8.85	8.99	384607
2024-02-13	8.81	8.81	8.22	8.34	1060440
2024-02-14	8.35	8.54	8.29	8.50	557754
2024-02-15	8.63	8.87	8.63	8.74	581948
2024-02-16	8.67	8.88	8.60	8.73	428249
2024-02-20	8.82	8.82	8.58	8.63	384069
2024-02-21	8.63	8.71	8.55	8.69	368345
2024-02-22	8.65	8.77	8.48	8.49	566608
2024-02-23	8.52	8.74	8.25	8.66	478302
2024-02-26	8.57	8.62	8.39	8.58	455374
2024-02-27	8.60	8.67	8.48	8.49	480747
2024-02-28	8.44	8.44	8.23	8.24	448598
2024-02-29	8.38	8.54	8.28	8.32	646349
2024-03-01	8.43	8.72	8.20	8.64	1019759
2024-03-04	8.80	9.03	8.78	8.99	875515
2024-03-05	9.20	9.22	8.72	8.87	1006597
2024-03-06	8.96	9.35	8.96	9.09	913404
2024-03-07	9.16	9.25	8.88	9.15	893666
2024-03-08	9.19	9.25	9.01	9.01	644390
2024-03-11	9.04	9.69	9.04	9.23	1146875
2024-03-12	9.12	9.23	8.96	9.21	619590
2024-03-13	9.21	9.53	9.17	9.26	737647
2024-03-14	9.25	9.35	9.06	9.14	500921
2024-03-15	9.14	9.46	9.08	9.43	1016596
2024-03-18	9.47	9.51	9.18	9.18	511729
2024-03-19	9.16	9.39	9.03	9.06	879418
2024-03-20	9.02	9.71	8.94	9.56	1111381
2024-03-21	9.76	9.81	9.23	9.26	1290468
2024-03-22	9.27	9.30	9.14	9.18	698659
2024-03-25	9.30	9.44	9.20	9.21	496042
2024-03-26	9.40	9.40	8.97	9.01	708899
2024-03-27	9.13	9.91	9.11	9.88	2041409
2024-03-28	10.05	10.60	9.90	10.58	1816630
2024-04-01	10.92	11.13	10.62	10.80	1427525
2024-04-02	10.98	11.46	10.92	11.45	1859858
2024-04-03	11.48	12.30	11.46	12.22	3090819
2024-04-04	12.17	12.21	11.64	11.77	2216739
2024-04-05	11.69	12.22	11.53	12.14	1429430
2024-04-08	12.48	12.58	12.03	12.21	1108727
2024-04-09	12.44	12.76	12.44	12.65	1591268
2024-04-10	12.18	12.62	12.06	12.09	1592231
2024-04-11	12.36	12.43	11.90	12.21	961306
2024-04-12	12.78	12.87	11.80	11.94	2139551
2024-04-15	12.00	12.08	11.72	11.87	1266284
2024-04-16	11.68	11.84	11.46	11.67	1019148
2024-04-17	11.86	12.28	11.83	12.14	1169499
2024-04-18	12.32	12.41	12.07	12.16	530759
2024-04-19	12.24	12.61	12.17	12.40	866920
2024-04-22	11.65	12.11	11.58	11.84	1065328
2024-04-23	11.72	12.28	11.67	12.13	715809
2024-04-24	12.00	12.17	11.98	12.07	497248
2024-04-25	12.20	13.00	12.03	12.97	1115501
2024-04-26	13.17	13.25	12.72	12.96	766056
2024-04-29	13.21	13.25	12.68	12.85	882155
2024-04-30	12.28	12.72	12.27	12.28	751055
2024-05-01	12.39	12.80	12.30	12.36	691696
2024-05-02	12.27	12.52	12.15	12.36	453500
2024-05-03	12.50	12.57	12.15	12.28	623654
2024-05-06	12.51	12.74	12.48	12.64	646446
2024-05-07	12.64	12.77	12.54	12.71	412307
2024-05-08	12.61	12.86	12.51	12.61	447694
2024-05-09	12.71	13.14	12.71	13.12	1118945
2024-05-10	13.25	13.33	12.63	12.70	858172
2024-05-13	12.64	12.80	12.28	12.44	909414
2024-05-14	12.71	12.89	12.22	12.89	926681
2024-05-15	12.94	13.15	12.47	12.97	1202256
2024-05-16	12.92	13.47	12.78	13.38	859003
2024-05-17	13.74	14.06	13.59	14.06	1545781
2024-05-20	14.28	14.30	13.67	14.10	1296584
2024-05-21	14.09	14.13	13.82	13.96	823126
2024-05-22	13.75	13.91	13.28	13.35	1037787
2024-05-23	13.34	13.47	13.02	13.12	593013
2024-05-24	13.31	13.51	13.17	13.35	509245
2024-05-28	13.64	13.95	13.57	13.89	749533
2024-05-29	13.64	13.82	13.50	13.62	566179
2024-05-30	13.60	13.73	13.32	13.45	645059
2024-05-31	13.63	13.67	13.19	13.38	501821
2024-06-03	13.47	13.47	13.21	13.36	580094
2024-06-04	13.06	13.08	12.66	12.80	621508
2024-06-05	12.80	13.08	12.64	13.03	585045
2024-06-06	13.16	13.80	13.06	13.64	868951
2024-06-07	13.20	13.25	12.58	12.63	750474
2024-06-10	12.64	12.78	12.33	12.67	538755
2024-06-11	12.50	12.69	12.37	12.67	445989
2024-06-12	13.10	13.24	12.65	12.74	647264
2024-06-13	12.58	12.64	12.02	12.14	695791
2024-06-14	12.20	12.35	12.09	12.27	475394
2024-06-17	12.15	12.24	11.94	12.05	478788
2024-06-18	12.03	12.20	11.83	12.15	755063
2024-06-20	12.33	12.49	12.19	12.46	524483
2024-06-21	12.36	12.36	11.90	11.97	1528282
2024-06-24	12.08	12.13	11.86	11.93	456190
2024-06-25	11.88	11.88	11.62	11.70	403090
2024-06-26	11.50	11.71	11.41	11.67	672489
2024-06-27	11.81	11.92	11.75	11.77	304916
2024-06-28	11.90	11.99	11.59	11.67	369461
2024-07-01	11.74	11.79	11.55	11.58	244165
2024-07-02	11.60	11.91	11.58	11.85	426604
2024-07-03	12.15	12.49	12.15	12.25	415855
2024-07-05	12.42	12.65	12.37	12.47	520040
2024-07-08	12.38	12.49	12.21	12.43	365191
2024-07-09	12.37	12.50	12.26	12.37	338517
2024-07-10	12.58	13.29	12.51	13.25	691707
2024-07-11	13.74	13.74	13.20	13.55	827696
2024-07-12	13.28	13.67	13.28	13.61	623217
2024-07-15	13.57	13.57	13.22	13.28	666838
2024-07-16	13.48	14.04	13.25	14.00	743655
2024-07-17	13.93	14.11	13.54	13.75	688668
2024-07-18	13.75	13.86	13.21	13.40	824759
2024-07-19	12.94	13.42	12.83	13.19	640842
2024-07-22	13.16	13.26	12.91	13.21	313884
2024-07-23	13.15	13.44	13.14	13.30	327062
2024-07-24	13.49	14.07	13.46	13.46	930523
2024-07-25	12.89	13.19	12.77	12.95	599446
2024-07-26	13.16	13.20	12.94	13.07	450153
2024-07-29	13.19	13.27	12.88	13.25	368095
2024-07-30	13.27	13.45	13.16	13.33	305330
2024-07-31	13.48	13.86	13.48	13.70	493931
2024-08-01	13.50	13.62	12.83	13.16	692126
2024-08-02	13.80	14.15	12.48	12.67	1266554
2024-08-05	11.54	12.16	11.29	11.93	615913
2024-08-06	11.87	12.31	11.54	12.22	647637
2024-08-07	12.36	12.40	11.75	11.80	531381
2024-08-08	11.85	12.20	11.76	11.95	478970
2024-08-09	12.08	12.13	11.90	12.04	347378
2024-08-12	12.14	12.45	11.94	12.30	487701
2024-08-13	12.23	12.64	12.23	12.47	363284
2024-08-14	12.46	12.61	12.24	12.47	327495
2024-08-15	12.54	13.07	12.48	12.94	507248
2024-08-16	13.18	13.23	12.82	13.01	586578
2024-08-19	12.96	13.57	12.91	13.46	554678
2024-08-20	13.70	13.79	13.38	13.59	536578
2024-08-21	13.50	13.78	13.30	13.76	303348
2024-08-22	13.56	13.65	13.22	13.40	316887
2024-08-23	13.56	13.70	13.31	13.51	489848
2024-08-26	13.52	13.73	13.35	13.58	321164
2024-08-27	13.37	13.71	13.30	13.59	277852
2024-08-28	13.25	13.30	12.92	13.09	468911
2024-08-29	13.24	13.40	13.18	13.23	293571
2024-08-30	13.25	13.25	12.90	13.04	383362
2024-09-03	12.81	12.81	12.12	12.17	608658
2024-09-04	12.17	12.38	12.07	12.16	437915
2024-09-05	12.48	12.48	12.10	12.18	528125
2024-09-06	12.12	12.24	11.72	11.75	425809
2024-09-09	11.80	12.09	11.77	11.97	346992
2024-09-10	12.00	12.36	11.89	12.32	362189
2024-09-11	12.26	12.63	12.15	12.59	437834
2024-09-12	12.88	13.80	12.82	13.69	776835
2024-09-13	13.90	14.55	13.84	14.53	1049053
2024-09-16	14.46	14.67	14.29	14.41	792823
2024-09-17	14.33	14.65	14.17	14.47	448282
2024-09-18	14.47	14.81	13.93	13.96	808626
2024-09-19	14.52	14.53	14.04	14.12	405753
2024-09-20	14.27	14.49	14.04	14.38	1204505
2024-09-23	14.40	14.80	14.23	14.28	719146
2024-09-24	14.51	15.17	14.33	15.11	808792
2024-09-25	15.11	15.43	14.92	15.06	755861
2024-09-26	15.34	15.54	15.09	15.26	661047
2024-09-27	15.23	15.26	14.50	14.59	713677
2024-09-30	14.46	14.46	13.86	14.04	697534
2024-10-01	14.23	14.44	14.04	14.37	593449
2024-10-02	14.36	14.80	14.31	14.57	702737
2024-10-03	14.43	14.68	14.10	14.60	594503
2024-10-04	14.52	15.19	14.43	14.96	956668
2024-10-07	15.00	15.13	14.65	15.03	661724
2024-10-08	14.87	14.91	14.46	14.85	578706
2024-10-09	14.89	15.01	14.61	14.97	552212
2024-10-10	15.13	15.76	14.93	15.70	803054
2024-10-11	15.91	16.00	15.33	15.47	676680
2024-10-14	15.41	15.57	15.25	15.46	317171
2024-10-15	15.17	15.76	15.14	15.74	529292
2024-10-16	15.92	16.18	15.63	15.69	537531
2024-10-17	15.78	15.93	15.54	15.78	492737
2024-10-18	16.06	16.94	15.95	16.74	1113083
2024-10-21	17.52	17.62	17.09	17.52	1135367
2024-10-22	17.95	18.01	17.53	17.83	1041358
2024-10-23	17.59	17.85	17.25	17.80	990144
2024-10-24	17.79	17.90	17.18	17.86	942549
2024-10-25	17.99	17.99	17.31	17.43	1128910
2024-10-28	17.40	17.94	17.27	17.76	666167
2024-10-29	18.00	18.27	17.83	17.99	856035
2024-10-30	17.98	17.98	17.49	17.73	800203
2024-10-31	17.00	17.40	16.71	17.09	1037866
2024-11-01	17.35	17.36	16.75	16.75	558403
2024-11-04	16.81	16.86	16.33	16.45	501167
2024-11-05	16.66	16.87	16.42	16.55	333746
2024-11-06	15.45	16.36	14.79	16.17	987419
2024-11-07	16.55	16.78	16.14	16.65	624111
2024-11-08	16.32	16.46	15.77	16.05	771864
2024-11-11	15.42	15.47	14.71	15.19	1285133
2024-11-12	15.12	15.61	15.02	15.22	765184
2024-11-13	15.53	15.61	14.74	14.75	507897
2024-11-14	14.51	15.31	14.51	15.20	1354142
2024-11-15	15.34	15.34	14.87	14.90	1335890
2024-11-18	15.37	16.01	15.35	15.72	678433
2024-11-19	15.99	16.02	15.47	15.78	375083
2024-11-20	15.71	15.75	15.32	15.68	490411
2024-11-21	15.87	15.93	15.41	15.62	599881
2024-11-22	15.61	15.76	15.37	15.49	486003
2024-11-25	15.02	15.25	14.77	15.12	643520
2024-11-26	15.20	15.42	14.97	15.34	335936
2024-11-27	15.52	15.59	15.27	15.35	287237
2024-11-29	15.50	15.73	15.25	15.37	241979
2024-12-02	15.38	15.50	15.19	15.32	535641
2024-12-03	15.40	16.18	15.38	15.90	695372
2024-12-04	15.94	16.10	15.50	15.54	557920
2024-12-05	15.49	15.66	15.29	15.34	333391
2024-12-06	15.29	15.29	14.78	15.11	672585
2024-12-09	15.19	16.26	15.15	15.73	779600
2024-12-10	15.83	15.96	15.53	15.63	474992
2024-12-11	15.81	16.19	15.76	15.93	415463
2024-12-12	15.55	15.69	15.30	15.30	374341
2024-12-13	15.06	15.15	14.70	14.94	489823
2024-12-16	14.96	15.03	14.73	14.85	507907
2024-12-17	14.52	14.83	14.48	14.76	400494
2024-12-18	14.62	14.69	13.77	13.81	573139
2024-12-19	14.00	14.09	13.62	13.87	773913
2024-12-20	13.98	14.20	13.80	13.83	1064170
2024-12-23	13.76	13.94	13.73	13.93	261111
2024-12-24	13.93	14.05	13.79	13.94	129654
2024-12-26	13.92	14.07	13.87	14.03	286829
2024-12-27	13.85	13.90	13.62	13.79	298276
2024-12-30	13.81	13.81	13.20	13.30	767274
2024-12-31	13.27	13.64	13.27	13.60	363695
2025-01-02	13.78	14.47	13.78	14.40	447028
2025-01-03	14.42	14.49	14.03	14.03	309334
2025-01-06	14.22	14.34	13.97	14.16	333380
2025-01-07	14.42	14.72	14.05	14.17	355493
2025-01-08	14.29	14.41	14.01	14.30	388412
2025-01-10	14.56	14.70	14.02	14.04	426634
2025-01-13	13.81	13.84	13.57	13.74	323864
2025-01-14	13.80	14.66	13.80	14.66	573076
2025-01-15	14.81	15.10	14.54	14.97	694838
2025-01-16	15.13	15.77	14.98	15.08	925319
2025-01-17	15.01	15.61	14.79	15.17	639747
2025-01-21	15.39	15.59	15.12	15.22	376325
2025-01-22	15.45	15.45	14.99	15.01	288579
2025-01-23	14.80	15.25	14.75	14.98	438095
2025-01-24	15.19	15.56	15.09	15.15	321316
2025-01-27	14.99	14.99	14.35	14.49	375289
2025-01-28	14.52	14.85	14.28	14.62	421672
2025-01-29	14.65	15.40	14.65	15.25	559882
2025-01-30	15.74	16.75	15.68	16.28	696061
2025-01-31	16.27	16.35	15.65	15.80	456228
2025-02-03	15.88	16.18	15.59	15.94	827625
2025-02-04	16.07	16.23	15.78	16.10	633088
2025-02-05	16.57	16.68	15.91	16.19	947215
2025-02-06	16.09	16.28	15.82	16.11	675006
2025-02-07	16.20	16.28	15.66	15.79	746067
2025-02-10	16.02	16.57	16.02	16.37	946264
2025-02-11	16.12	16.40	16.03	16.23	646126
2025-02-12	16.19	17.09	16.13	16.91	694731
2025-02-13	16.98	17.11	16.81	17.10	722203
2025-02-14	17.29	17.31	16.22	16.40	938913
2025-02-18	16.65	16.77	16.25	16.57	682238
2025-02-19	16.44	16.57	16.08	16.37	441594
2025-02-20	16.39	16.99	16.39	16.89	425861
2025-02-21	16.69	16.84	15.73	15.76	1277672
2025-02-24	15.93	15.95	15.26	15.68	731635
2025-02-25	15.42	15.62	14.98	15.41	431828
2025-02-26	15.25	16.06	15.16	15.97	356033
2025-02-27	15.64	15.85	15.01	15.01	462045
2025-02-28	14.83	15.03	14.45	15.01	571325
2025-03-03	15.35	15.56	14.62	14.74	565221
2025-03-04	15.09	15.09	14.17	14.57	702882
2025-03-05	14.60	15.42	14.57	15.41	719086
2025-03-06	15.25	15.45	14.88	15.04	563083
2025-03-07	15.11	15.40	14.54	14.95	554582
2025-03-10	14.81	14.81	13.96	14.18	618584
2025-03-11	14.40	15.33	14.37	15.22	831045
2025-03-12	15.01	15.89	15.01	15.74	627069
2025-03-13	15.83	16.46	15.74	16.07	652557
2025-03-14	16.48	16.58	15.85	16.07	562782
2025-03-17	16.19	16.82	16.04	16.82	559738
2025-03-18	17.13	17.31	16.54	16.60	872980
2025-03-19	16.48	16.58	15.78	15.80	1033728
2025-03-20	15.41	16.12	15.40	16.01	545911
2025-03-21	15.57	15.79	15.29	15.72	675753
2025-03-24	15.83	17.09	15.83	16.76	1111924
2025-03-25	16.88	17.35	16.42	16.48	687886
2025-03-26	16.57	16.60	15.98	16.02	723206
2025-03-27	16.31	16.63	15.74	16.63	889970
2025-03-28	16.89	16.89	15.57	15.70	1089570
2025-03-31	15.57	15.73	14.84	15.28	784982
2025-04-01	15.28	15.51	15.06	15.36	589101
2025-04-02	15.38	15.67	15.12	15.47	587704
2025-04-03	14.45	15.54	14.31	14.99	1270586
2025-04-04	14.40	14.51	13.14	13.37	1212099
2025-04-07	13.04	14.23	12.70	13.33	825613
2025-04-08	13.99	14.18	12.42	12.56	1260900
2025-04-09	13.25	14.21	12.59	13.93	1448146
2025-04-10	13.90	14.52	13.88	14.16	865797
2025-04-11	14.93	15.31	14.56	15.00	1219050
2025-04-14	14.99	15.92	14.85	15.82	1000509
2025-04-15	15.97	16.12	15.66	15.77	553091
2025-04-16	16.36	16.49	15.38	16.00	834968
2025-04-17	15.99	15.99	15.29	15.53	577947
2025-04-21	16.00	16.14	15.13	15.52	454933
2025-04-22	15.60	15.60	14.86	15.10	953336
2025-04-23	14.92	15.73	14.82	15.60	1163724
2025-04-24	15.90	15.90	15.32	15.72	469547
2025-04-25	15.16	15.66	15.09	15.48	366316
2025-04-28	15.52	15.67	15.30	15.67	293703
2025-04-29	15.72	15.90	15.40	15.42	372073
2025-04-30	15.20	15.62	15.14	15.56	614032
2025-05-01	15.10	15.25	14.61	14.74	623233
2025-05-02	14.97	14.98	14.47	14.57	506968
2025-05-05	14.99	15.07	14.63	14.91	518528
2025-05-06	15.22	15.64	15.03	15.58	733591
2025-05-07	15.27	15.53	15.03	15.23	443026
2025-05-08	15.43	16.20	15.34	15.93	1006585
2025-05-09	16.17	17.01	15.58	16.92	1322109
2025-05-12	19.00	19.17	17.90	17.95	13679455
2025-05-13	18.00	18.28	17.97	18.00	11251571
2025-05-14	17.58	17.90	17.47	17.82	2879164
2025-05-15	17.77	18.07	17.66	17.97	1740537
2025-05-16	17.58	17.88	17.58	17.64	3970961
2025-05-19	17.71	18.11	17.71	18.11	1598295
2025-05-20	18.14	18.44	17.86	18.42	2585923
2025-05-21	18.25	18.79	18.24	18.63	1374017
2025-05-22	18.12	18.66	18.12	18.46	898231
2025-05-23	18.55	18.79	18.47	18.67	663947
2025-05-27	18.33	18.89	18.24	18.65	2350187
2025-05-28	18.59	18.80	18.56	18.77	1612967
2025-05-29	18.92	18.93	18.61	18.64	973440
2025-05-30	18.43	18.80	18.38	18.76	1180234
2025-06-02	19.07	19.95	19.00	19.76	2515157
2025-06-03	19.45	19.94	19.42	19.94	1539218
2025-06-04	19.94	20.16	19.83	20.15	2228407
2025-06-05	20.56	21.41	20.56	21.19	5725412
2025-06-06	21.37	21.51	20.95	21.18	2823397
2025-06-09	21.30	21.83	21.27	21.54	2175237
2025-06-10	21.56	21.65	20.97	21.19	1895309
2025-06-11	21.08	21.43	20.97	21.27	1693834
2025-06-12	21.36	21.63	21.29	21.42	1968581
2025-06-13	21.41	21.57	21.22	21.42	1684135
2025-06-16	21.26	21.72	21.25	21.46	2679031
2025-06-17	21.43	21.67	21.37	21.63	2268676
2025-06-18	21.44	21.74	21.37	21.41	1466056
2025-06-20	21.20	21.67	21.14	21.18	4790946
2025-06-23	21.31	21.69	21.18	21.45	2384404
2025-06-24	21.14	21.19	20.70	21.06	2268463
2025-06-25	20.97	21.29	20.92	21.28	1944424
2025-06-26	21.29	21.52	21.17	21.52	1029061
2025-06-27	20.89	20.99	20.63	20.71	1013625
2025-06-30	20.79	21.19	20.70	21.13	1243736
2025-07-01	21.50	21.56	21.00	21.12	1115807
2025-07-02	21.17	21.38	21.04	21.37	1344365
2025-07-03	21.20	21.63	21.16	21.63	1088343
2025-07-07	21.36	21.72	20.91	21.71	2462848
2025-07-08	21.60	21.78	20.99	21.17	2427316
2025-07-09	21.10	21.41	21.08	21.36	1769134
2025-07-10	21.45	21.66	21.11	21.64	1511282
2025-07-11	22.00	22.36	21.78	22.31	1872364
2025-07-14	22.36	22.66	21.97	21.99	1739724
2025-07-15	22.16	22.16	21.58	21.94	2204223
2025-07-16	21.93	22.00	21.24	21.46	907857
2025-07-17	21.34	21.34	20.93	21.17	814482
2025-07-18	21.33	21.35	20.86	20.96	678600
2025-07-21	21.22	21.89	21.22	21.75	743383
2025-07-22	21.99	22.31	21.76	22.15	940095
2025-07-23	22.12	22.19	21.69	21.79	817391
2025-07-24	21.35	21.86	21.31	21.70	1099397
2025-07-25	21.48	21.71	21.24	21.54	1063908
2025-07-28	21.34	21.49	20.95	21.20	523024
2025-07-29	21.25	21.25	20.94	21.18	550949
2025-07-30	21.08	21.12	20.43	20.55	1339044
2025-07-31	20.54	20.58	20.20	20.42	1184719
2025-08-01	20.46	20.73	20.21	20.33	826113
2025-08-04	20.29	21.01	20.29	20.98	715690
2025-08-05	20.98	21.68	20.86	21.66	1565762
2025-08-06	21.62	21.80	21.46	21.68	858294
2025-08-07	22.10	22.98	21.98	22.84	2310550
2025-08-08	23.05	23.25	22.75	23.15	1162369

Explore More About MAG

Coins representing dividend payouts and trends

MAG Dividend History

Discover MAG Silver Corporation'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

MAG Stock Split History

Discover MAG Silver Corporation'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

MAG Historical Prices

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

Web Analytics