MGM Historical Prices

Summary

Key Stock Metrics

25.30

(April 8, 2025)

52-Week Low

47.26

(July 17, 2024)

52-Week High

100.50

(October 10, 2007)

All-Time High

31.65

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-02	35.00	35.38	34.75	35.00	1573600
2005-05-03	34.08	34.72	33.74	34.05	2043000
2005-05-04	33.25	35.85	33.05	35.48	3580200
2005-05-05	35.73	35.95	35.01	35.38	1522000
2005-05-06	36.00	36.00	35.44	35.64	1359400
2005-05-09	35.00	35.28	34.75	35.03	1809400
2005-05-10	35.00	35.00	34.15	34.36	1477200
2005-05-11	34.45	34.61	33.33	34.25	4678400
2005-05-12	34.21	34.34	33.23	33.42	2500600
2005-05-13	33.51	34.06	32.57	33.40	3287200
2005-05-16	33.28	34.70	33.13	34.70	2634000
2005-05-17	34.58	35.38	34.38	35.31	1866600
2005-05-18	35.20	36.75	35.20	35.70	3144400
2005-05-19	35.95	37.19	35.72	36.60	2544400
2005-05-20	36.77	36.81	36.10	36.43	1165600
2005-05-23	36.30	36.52	35.75	36.24	902000
2005-05-24	35.82	36.35	35.71	36.07	1216300
2005-05-25	36.25	36.56	35.54	35.70	1242500
2005-05-26	35.72	36.50	35.72	36.39	2008300
2005-05-27	36.60	37.50	36.33	36.50	2178700
2005-05-31	36.80	38.39	36.47	38.09	3119500
2005-06-01	38.00	39.10	37.71	38.15	2934100
2005-06-02	38.25	38.83	38.00	38.71	1285700
2005-06-03	39.00	40.61	38.98	39.75	3840600
2005-06-06	39.60	39.83	38.65	39.07	2429200
2005-06-07	39.60	40.39	38.66	38.66	3022000
2005-06-08	39.20	40.11	39.00	39.57	2163800
2005-06-09	39.75	41.85	39.30	41.85	3426100
2005-06-10	41.85	42.17	40.80	41.18	2576100
2005-06-13	41.00	41.61	40.85	41.46	1520600
2005-06-14	41.60	42.70	41.54	42.54	1924700
2005-06-15	42.54	42.98	41.60	42.30	2113400
2005-06-16	42.60	42.75	41.44	41.82	2612400
2005-06-17	41.30	41.84	40.69	41.81	2519200
2005-06-20	41.60	41.60	41.15	41.26	976300
2005-06-21	41.26	41.54	41.00	41.45	1485400
2005-06-22	41.26	42.10	41.26	41.50	1533300
2005-06-23	41.56	41.56	39.88	40.16	1568300
2005-06-24	40.00	40.27	38.86	39.25	1947100
2005-06-27	38.70	39.30	38.21	38.83	3164700
2005-06-28	39.23	40.13	39.23	39.83	1685100
2005-06-29	40.40	40.41	39.45	39.81	1527700
2005-06-30	40.25	40.50	39.45	39.58	1379600
2005-07-01	39.78	40.03	39.30	39.79	562900
2005-07-05	39.72	40.50	39.49	40.10	747600
2005-07-06	40.50	41.05	40.35	40.57	979500
2005-07-07	39.75	41.35	39.75	41.10	1423400
2005-07-08	40.65	42.18	40.65	41.95	1154800
2005-07-11	42.10	42.84	42.00	42.67	1253400
2005-07-12	42.55	43.09	42.21	42.66	2766800
2005-07-13	42.57	42.83	42.43	42.71	634000
2005-07-14	42.64	43.24	42.58	42.99	1023100
2005-07-15	43.13	44.19	43.01	43.80	1607900
2005-07-18	43.88	44.05	43.42	43.59	838000
2005-07-19	43.50	43.95	43.30	43.61	816600
2005-07-20	43.70	45.01	43.57	44.98	1925400
2005-07-21	44.78	45.20	44.00	45.13	1753400
2005-07-22	45.05	45.34	44.50	45.23	889100
2005-07-25	45.10	45.19	43.63	43.77	1919600
2005-07-26	44.28	45.00	43.55	44.08	1177900
2005-07-27	43.50	44.01	43.35	43.90	2015300
2005-07-28	43.00	46.77	42.50	46.00	3954300
2005-07-29	45.25	45.77	44.75	45.45	2517500
2005-08-01	44.95	45.48	44.92	45.18	1254000
2005-08-02	45.00	45.60	44.70	45.55	1972100
2005-08-03	44.80	45.57	43.85	44.08	2309600
2005-08-04	43.33	43.76	42.24	42.93	2352800
2005-08-05	43.00	43.05	42.34	42.82	1163700
2005-08-08	42.50	42.60	41.66	41.93	1311300
2005-08-09	42.05	43.25	42.05	43.15	1355100
2005-08-10	43.26	43.99	43.24	43.51	1636400
2005-08-11	43.45	43.64	42.53	42.85	1143700
2005-08-12	42.75	42.90	41.15	42.31	2622500
2005-08-15	42.52	43.20	42.20	42.92	1113200
2005-08-16	42.67	42.90	41.23	41.56	1703500
2005-08-17	41.65	43.60	41.65	43.12	2107300
2005-08-18	42.87	43.17	42.20	42.45	1064900
2005-08-19	42.46	42.92	41.59	41.80	1051500
2005-08-22	41.80	43.98	41.79	42.69	2198400
2005-08-23	43.02	43.60	41.73	42.06	2269100
2005-08-24	41.81	42.68	41.70	42.01	1145800
2005-08-25	42.30	43.43	42.10	43.42	2018600
2005-08-26	43.07	43.31	42.36	42.78	1544400
2005-08-29	42.25	43.32	41.99	43.30	1386800
2005-08-30	43.10	43.57	41.72	42.60	2026100
2005-08-31	42.60	42.95	41.00	42.26	2285500
2005-09-01	41.76	43.20	41.25	42.00	2532800
2005-09-02	41.70	42.30	40.92	42.16	1361200
2005-09-06	41.75	43.02	41.75	42.72	2201000
2005-09-07	42.88	46.26	42.87	45.55	4914100
2005-09-08	45.52	46.44	45.05	45.59	2095500
2005-09-09	46.24	46.65	45.56	45.73	1903400
2005-09-12	45.65	45.95	44.95	45.64	1309600
2005-09-13	45.50	45.57	44.70	45.10	1544400
2005-09-14	45.32	45.48	44.50	44.73	1082600
2005-09-15	44.99	45.25	44.34	44.85	774700
2005-09-16	44.99	45.15	43.94	44.78	1493800
2005-09-19	44.70	44.70	43.26	43.74	1201100
2005-09-20	43.63	43.63	41.25	42.05	3724000
2005-09-21	41.25	42.55	41.15	42.22	2671900
2005-09-22	42.25	43.50	41.59	43.38	2457100
2005-09-23	42.75	44.00	42.45	43.83	2043700
2005-09-26	43.90	44.18	42.10	43.15	3331100
2005-09-27	42.92	43.81	42.73	43.60	1781000
2005-09-28	43.60	43.95	43.16	43.22	1787900
2005-09-29	43.11	43.40	42.25	43.30	1242400
2005-09-30	43.20	44.29	43.15	43.77	1868100
2005-10-03	43.52	43.77	42.55	42.85	1932300
2005-10-04	43.67	44.89	42.89	43.67	2513900
2005-10-05	43.79	43.79	42.25	42.32	1284200
2005-10-06	42.27	43.00	41.49	42.11	2753200
2005-10-07	41.90	42.67	41.59	41.77	1202300
2005-10-10	41.37	41.84	40.00	40.00	2519800
2005-10-11	40.25	40.60	39.65	39.92	1906400
2005-10-12	39.45	40.35	38.30	39.00	2180400
2005-10-13	39.00	39.40	38.35	39.35	1346800
2005-10-14	39.40	41.00	39.40	40.44	1823000
2005-10-17	40.21	40.83	40.01	40.59	1286700
2005-10-18	40.90	40.97	39.30	39.41	2845000
2005-10-19	39.27	42.12	38.95	42.12	2970300
2005-10-20	41.90	42.92	41.79	42.25	2371400
2005-10-21	42.10	42.88	41.70	41.98	1572100
2005-10-24	42.15	43.60	42.15	43.39	2218100
2005-10-25	43.56	43.81	42.31	43.71	1900700
2005-10-26	41.50	41.70	37.75	37.75	6686800
2005-10-27	37.75	37.75	36.65	36.81	4301300
2005-10-28	37.00	37.65	36.93	37.40	2489200
2005-10-31	37.40	38.35	37.08	37.37	4020900
2005-11-01	37.10	37.37	36.15	36.62	5849400
2005-11-02	36.62	38.03	36.15	37.50	5227300
2005-11-03	38.30	39.08	38.30	38.94	4070400
2005-11-04	39.00	39.40	38.60	39.40	2962700
2005-11-07	39.20	39.59	38.30	39.18	2301400
2005-11-08	38.75	38.75	37.82	38.01	1802100
2005-11-09	38.01	38.49	37.48	37.80	2437300
2005-11-10	37.75	39.27	37.01	39.15	2051800
2005-11-11	39.50	39.50	38.54	38.80	1276700
2005-11-14	38.75	39.05	37.92	38.63	1851500
2005-11-15	38.35	39.55	38.20	38.93	1778900
2005-11-16	38.65	38.90	37.60	37.80	1913400
2005-11-17	37.89	38.85	37.89	38.55	1224100
2005-11-18	38.89	39.25	38.23	38.55	1432000
2005-11-21	38.85	40.53	38.85	40.29	2357500
2005-11-22	39.95	40.36	39.40	40.22	1580100
2005-11-23	39.82	41.62	39.57	41.19	2067100
2005-11-25	40.90	41.20	40.78	41.14	471200
2005-11-28	40.75	40.93	39.45	39.62	1309700
2005-11-29	40.05	40.20	38.93	39.20	1737700
2005-11-30	38.92	39.65	37.99	38.11	1493400
2005-12-01	38.45	39.27	38.11	38.98	1228000
2005-12-02	38.00	38.68	37.71	38.64	1504000
2005-12-05	38.25	38.48	37.44	37.45	1665600
2005-12-06	37.95	38.25	37.20	37.45	2944300
2005-12-07	37.25	37.44	36.61	37.25	2447000
2005-12-08	37.50	37.83	37.26	37.58	1548900
2005-12-09	37.38	37.91	36.53	37.78	1978100
2005-12-12	37.78	39.00	37.77	38.66	2264600
2005-12-13	38.48	38.48	37.07	37.20	1977300
2005-12-14	37.00	37.07	36.49	36.97	1787600
2005-12-15	36.87	38.09	36.40	36.77	1465900
2005-12-16	36.90	37.20	36.35	36.52	1451200
2005-12-19	36.02	36.05	35.30	35.51	2350000
2005-12-20	35.51	36.15	35.35	36.00	2347300
2005-12-21	35.86	36.85	35.86	36.30	1595600
2005-12-22	36.30	36.35	35.72	36.22	1327700
2005-12-23	36.10	36.44	35.74	36.00	2882500
2005-12-27	36.15	36.23	35.79	35.80	680700
2005-12-28	35.95	36.19	35.76	35.90	676600
2005-12-29	36.10	36.66	35.64	36.31	1196800
2005-12-30	36.20	37.02	36.03	36.67	1269100
2006-01-03	36.95	37.20	35.62	36.93	1791900
2006-01-04	36.93	36.93	35.88	35.98	1170900
2006-01-05	36.35	36.40	35.60	35.75	1137600
2006-01-06	36.20	37.00	36.04	36.59	1662700
2006-01-09	37.00	37.92	37.00	37.71	2627200
2006-01-10	37.04	38.05	36.90	37.84	1420000
2006-01-11	38.20	38.88	37.53	38.55	2007500
2006-01-12	38.20	38.36	37.51	37.73	1564200
2006-01-13	37.68	38.22	37.58	37.84	587000
2006-01-17	37.03	37.52	36.43	36.90	1907800
2006-01-18	36.65	37.71	36.25	37.00	1435800
2006-01-19	37.46	37.51	36.50	36.60	1393300
2006-01-20	36.50	37.30	35.89	36.10	1343400
2006-01-23	36.15	36.22	35.26	35.43	1546300
2006-01-24	36.00	36.66	35.92	36.55	1749100
2006-01-25	36.68	36.95	36.47	36.69	1277900
2006-01-26	37.06	37.75	36.87	37.64	1455900
2006-01-27	37.10	38.20	37.00	37.85	1218000
2006-01-30	37.90	38.00	37.09	37.42	828000
2006-01-31	37.64	37.87	36.83	37.06	1193300
2006-02-01	37.00	37.91	36.99	37.65	993100
2006-02-02	37.40	37.69	36.85	37.09	1056100
2006-02-03	36.90	37.19	36.36	36.68	1389500
2006-02-06	37.02	37.10	36.49	36.72	773700
2006-02-07	36.65	37.25	36.30	36.50	908300
2006-02-08	36.64	38.66	36.55	38.44	2750800
2006-02-09	38.80	39.27	37.84	38.20	1493000
2006-02-10	38.43	38.95	38.25	38.58	1199200
2006-02-13	38.99	39.19	38.03	38.14	974900
2006-02-14	37.97	38.23	37.35	37.77	1215800
2006-02-15	37.75	39.25	37.70	39.02	1294000
2006-02-16	38.95	39.70	38.71	39.04	1307600
2006-02-17	39.16	39.99	39.14	39.71	1490500
2006-02-21	39.59	39.65	38.50	38.61	1222400
2006-02-22	38.50	39.71	38.50	39.54	1014600
2006-02-23	39.65	39.70	37.62	37.93	3033300
2006-02-24	37.98	38.96	37.90	38.12	1642900
2006-02-27	38.00	38.50	37.48	37.68	1541000
2006-02-28	37.68	37.68	36.90	36.97	1091700
2006-03-01	36.88	37.33	36.76	37.11	1371600
2006-03-02	36.89	38.06	36.79	37.64	1484300
2006-03-03	38.56	38.60	37.90	38.19	1603200
2006-03-06	38.51	40.44	38.51	39.51	3381700
2006-03-07	38.78	39.85	38.77	39.30	1247500
2006-03-08	38.95	39.12	38.31	38.85	1204500
2006-03-09	38.99	39.38	38.30	38.56	1131200
2006-03-10	38.60	39.10	38.50	38.71	509100
2006-03-13	38.92	39.45	38.47	38.57	727100
2006-03-14	38.50	38.51	37.87	38.23	3723600
2006-03-15	37.98	38.38	37.75	38.16	1800200
2006-03-16	38.20	38.30	38.00	38.24	1187700
2006-03-17	38.25	39.35	38.18	39.29	2036000
2006-03-20	39.29	39.70	38.76	39.20	1046900
2006-03-21	40.00	41.38	39.81	40.50	3374700
2006-03-22	40.71	42.32	40.50	41.96	2984500
2006-03-23	41.52	41.75	41.13	41.51	851800
2006-03-24	42.46	42.46	40.56	41.40	1064800
2006-03-27	41.30	42.20	41.21	42.05	1199400
2006-03-28	41.00	42.98	41.00	42.56	3423900
2006-03-29	42.40	43.24	42.34	42.94	2643800
2006-03-30	42.80	43.43	42.80	43.00	1239100
2006-03-31	43.05	43.35	42.59	43.09	989300
2006-04-03	43.18	43.75	42.85	42.93	1151300
2006-04-04	42.87	43.39	42.65	43.17	1027500
2006-04-05	43.74	44.95	43.50	43.76	2538500
2006-04-06	43.71	44.47	43.70	44.28	1142200
2006-04-07	44.50	44.77	43.86	44.61	1309700
2006-04-10	44.47	44.55	43.75	44.28	1496500
2006-04-11	44.18	44.57	43.21	43.77	1171900
2006-04-12	43.59	43.96	43.28	43.92	588500
2006-04-13	43.72	43.99	43.01	43.88	567000
2006-04-17	43.70	44.00	43.18	43.37	668100
2006-04-18	43.74	44.44	43.52	44.12	980900
2006-04-19	44.20	44.59	43.89	44.35	551700
2006-04-20	44.48	44.99	44.21	44.80	643600
2006-04-21	44.75	44.90	44.15	44.34	553100
2006-04-24	44.39	44.39	43.35	43.49	1129200
2006-04-25	43.56	44.00	43.35	43.88	846500
2006-04-26	43.60	44.07	43.08	43.94	1209300
2006-04-27	44.12	45.00	42.97	44.60	1792500
2006-04-28	44.47	45.12	43.72	44.90	1631200
2006-05-01	44.30	45.01	44.27	44.48	1871400
2006-05-02	44.85	44.85	43.62	43.79	1354200
2006-05-03	43.70	43.99	43.37	43.65	1526400
2006-05-04	43.48	44.60	43.15	44.44	1270800
2006-05-05	44.73	45.58	44.65	45.31	2124800
2006-05-08	45.15	45.88	45.14	45.60	925700
2006-05-09	45.50	46.15	45.26	45.64	1139000
2006-05-10	45.50	45.83	44.97	45.18	737300
2006-05-11	45.65	45.93	44.94	45.22	1060700
2006-05-12	45.00	45.00	43.52	43.75	1058500
2006-05-15	43.37	44.28	43.15	43.94	1481800
2006-05-16	44.04	44.20	43.02	43.25	1524800
2006-05-17	43.15	43.20	42.02	42.31	1617400
2006-05-18	42.27	42.72	41.79	42.09	860000
2006-05-19	42.63	42.69	41.22	42.33	1694400
2006-05-22	41.75	42.03	40.40	41.92	1543000
2006-05-23	42.17	42.75	41.68	41.79	1183900
2006-05-24	41.55	41.77	40.66	41.53	1921400
2006-05-25	41.71	42.68	41.20	42.45	1073300
2006-05-26	41.41	42.00	41.40	41.79	1717500
2006-05-30	41.11	41.27	40.32	40.87	1852500
2006-05-31	41.20	41.73	40.89	41.46	2131200
2006-06-01	41.91	42.94	41.73	42.81	1511500
2006-06-02	43.25	43.26	41.35	42.09	1431400
2006-06-05	41.75	41.75	40.91	41.05	1377000
2006-06-06	41.13	41.23	39.55	40.08	1849200
2006-06-07	40.18	40.56	39.80	40.23	1711500
2006-06-08	40.05	40.06	38.91	39.47	2082000
2006-06-09	39.67	40.66	39.50	40.28	1261100
2006-06-12	40.53	40.84	39.54	39.54	805900
2006-06-13	39.35	39.98	38.69	39.24	1653800
2006-06-14	39.30	39.81	39.00	39.40	1053700
2006-06-15	39.40	40.63	39.40	40.26	1638100
2006-06-16	40.26	40.33	39.49	39.84	1646800
2006-06-19	40.25	40.64	39.87	40.14	1437500
2006-06-20	39.32	40.28	39.32	39.92	1294200
2006-06-21	39.76	40.80	39.43	40.62	1123500
2006-06-22	40.50	40.50	39.71	39.80	1061600
2006-06-23	39.75	40.39	39.75	40.05	447800
2006-06-26	39.88	40.00	38.74	38.87	2002800
2006-06-27	38.79	39.06	38.15	38.22	1448100
2006-06-28	38.18	39.10	38.13	38.82	1699600
2006-06-29	39.23	40.33	38.85	40.27	1312900
2006-06-30	40.28	41.28	40.15	40.80	1116200
2006-07-03	40.20	40.92	40.20	40.83	525500
2006-07-05	40.00	40.42	39.77	40.25	937800
2006-07-06	40.10	40.56	39.93	39.98	1068000
2006-07-07	39.85	39.85	38.18	38.24	2493400
2006-07-10	38.67	38.97	37.86	38.16	1098000
2006-07-11	38.09	38.17	37.25	37.90	1402200
2006-07-12	37.95	38.75	37.95	38.01	1410400
2006-07-13	37.65	37.81	36.86	37.25	1038700
2006-07-14	37.07	37.23	36.04	36.23	1068900
2006-07-17	36.11	37.19	35.93	36.70	1043200
2006-07-18	36.58	37.12	36.00	36.59	1143700
2006-07-19	37.25	38.50	37.20	38.27	1801100
2006-07-20	38.59	38.72	37.16	37.23	906300
2006-07-21	37.00	37.00	36.14	36.27	846900
2006-07-24	36.34	37.77	36.34	37.65	2042900
2006-07-25	37.20	38.00	36.84	37.80	1441400
2006-07-26	37.37	37.64	36.77	36.99	987500
2006-07-27	36.48	36.48	35.02	35.30	2526500
2006-07-28	35.48	36.20	35.11	35.89	1511800
2006-07-31	36.00	36.33	35.27	35.54	800400
2006-08-01	35.54	35.60	35.00	35.29	1620400
2006-08-02	35.82	38.20	35.82	38.00	3834200
2006-08-03	36.10	36.57	34.24	35.31	5529600
2006-08-04	35.70	36.20	34.90	34.93	1924400
2006-08-07	34.85	35.54	34.61	35.35	1652200
2006-08-08	35.30	35.66	34.71	34.85	1508000
2006-08-09	35.05	35.44	34.60	34.72	1346100
2006-08-10	34.57	35.40	34.20	35.07	1899000
2006-08-11	35.00	35.53	34.98	35.39	1324500
2006-08-14	35.57	36.10	35.16	35.34	1602400
2006-08-15	35.80	36.05	35.65	35.82	2393300
2006-08-16	36.03	37.48	36.03	37.25	2265500
2006-08-17	37.23	38.17	36.92	37.73	1788500
2006-08-18	37.85	37.89	36.98	37.31	1337400
2006-08-21	37.30	37.42	36.82	37.21	1082900
2006-08-22	37.10	37.10	35.89	35.90	1693100
2006-08-23	36.00	36.25	35.19	35.33	1888200
2006-08-24	35.55	35.68	34.92	35.12	1908200
2006-08-25	34.96	35.09	34.59	34.65	972900
2006-08-28	34.56	35.61	34.56	35.28	1561900
2006-08-29	35.38	35.75	35.15	35.34	2257200
2006-08-30	35.60	35.68	35.11	35.32	1497300
2006-08-31	35.55	35.88	35.31	35.68	1438700
2006-09-01	35.60	35.79	34.91	35.22	1504200
2006-09-05	35.41	35.57	35.14	35.37	712000
2006-09-06	35.17	35.41	34.81	35.08	1018300
2006-09-07	34.88	35.40	34.80	35.11	1076400
2006-09-08	35.12	35.37	34.89	34.95	910400
2006-09-11	34.91	35.31	34.63	35.11	610400
2006-09-12	35.30	38.49	35.15	36.37	2236000
2006-09-13	36.49	36.56	35.60	35.88	1476800
2006-09-14	35.68	37.00	35.52	36.81	1832900
2006-09-15	37.00	38.85	36.94	38.50	3805300
2006-09-18	38.50	39.12	38.23	38.62	2501600
2006-09-19	38.47	39.32	38.22	39.15	1766500
2006-09-20	39.40	39.79	39.04	39.69	1540300
2006-09-21	39.61	40.70	39.50	40.06	2672900
2006-09-22	39.70	40.00	38.75	38.90	1430400
2006-09-25	38.91	39.45	38.14	39.26	1512600
2006-09-26	38.70	39.63	38.42	39.63	1600900
2006-09-27	39.45	39.69	38.47	38.75	1764500
2006-09-28	38.85	39.45	38.82	39.35	914000
2006-09-29	39.30	40.58	39.28	39.49	1286500
2006-10-02	40.84	42.15	40.52	40.69	2697200
2006-10-03	40.45	40.80	39.82	40.42	1323500
2006-10-04	40.89	41.75	40.72	41.63	2040100
2006-10-05	41.74	42.63	41.68	42.48	1374600
2006-10-06	42.00	42.21	41.40	41.71	896200
2006-10-09	41.50	41.60	40.95	41.52	1044700
2006-10-10	41.57	41.91	41.42	41.78	1363400
2006-10-11	41.60	41.70	41.15	41.30	1259900
2006-10-12	41.60	42.07	41.50	41.79	1222900
2006-10-13	41.79	43.10	41.04	42.82	1323300
2006-10-16	42.76	42.96	42.64	42.81	1140600
2006-10-17	42.56	43.16	41.92	42.84	1190800
2006-10-18	43.11	43.25	42.42	42.84	1275000
2006-10-19	42.61	43.50	42.49	42.87	1103100
2006-10-20	42.61	43.39	42.37	43.07	687000
2006-10-23	42.90	43.29	42.67	43.23	675100
2006-10-24	43.00	43.30	42.51	42.62	1090500
2006-10-25	42.40	43.56	42.40	43.22	1240400
2006-10-26	43.11	43.55	42.61	43.45	800700
2006-10-27	43.20	43.70	43.01	43.43	955700
2006-10-30	43.35	43.35	42.42	43.17	1173400
2006-10-31	43.04	43.46	42.95	43.02	1109600
2006-11-01	43.25	43.31	42.31	42.81	1696500
2006-11-02	42.00	43.86	41.51	43.65	2094000
2006-11-03	44.50	45.16	44.45	44.96	2301000
2006-11-06	44.50	45.66	44.36	44.63	2269700
2006-11-07	44.79	45.10	44.54	45.00	1546700
2006-11-08	44.88	45.44	44.73	45.13	1526500
2006-11-09	45.30	45.50	44.54	44.71	1402300
2006-11-10	44.55	44.87	44.22	44.75	1187600
2006-11-13	44.74	45.95	44.74	45.82	1903000
2006-11-14	45.70	46.00	45.04	45.83	1260200
2006-11-15	45.83	46.34	45.49	45.80	1420000
2006-11-16	46.00	48.60	45.98	47.96	2673200
2006-11-17	47.55	47.91	47.04	47.86	1224800
2006-11-20	47.55	49.35	47.51	48.95	2446000
2006-11-21	48.90	49.36	48.75	49.00	1408900
2006-11-22	52.00	54.42	52.00	54.21	5618400
2006-11-24	54.23	54.48	53.75	54.22	920200
2006-11-27	54.43	54.99	52.82	53.92	2016100
2006-11-28	53.88	54.00	53.05	53.62	1430200
2006-11-29	53.92	54.78	53.75	54.47	1671600
2006-11-30	54.72	54.79	53.59	53.77	1999900
2006-12-01	54.05	54.25	53.18	53.67	1661200
2006-12-04	54.61	56.88	54.36	56.35	3742200
2006-12-05	56.50	56.50	55.64	56.32	1304900
2006-12-06	56.05	56.72	55.91	56.25	729400
2006-12-07	56.70	56.77	55.91	56.28	1331600
2006-12-08	56.10	56.62	55.64	55.72	1190200
2006-12-11	55.72	56.56	55.72	56.28	775100
2006-12-12	56.38	56.56	55.35	55.51	1159400
2006-12-13	55.90	56.00	55.23	55.39	1378100
2006-12-14	55.70	57.03	55.65	56.20	1625900
2006-12-15	56.26	56.46	55.31	55.31	1249000
2006-12-18	56.60	58.46	56.33	56.38	2623300
2006-12-19	56.91	57.00	55.70	56.18	1244500
2006-12-20	56.71	59.52	56.34	57.80	3054900
2006-12-21	57.85	58.25	56.95	57.54	965200
2006-12-22	56.80	57.20	56.30	56.33	1741600
2006-12-26	56.40	56.68	55.92	56.43	913200
2006-12-27	56.75	57.62	56.65	57.20	842200
2006-12-28	57.33	57.72	56.86	57.40	432600
2006-12-29	57.25	57.56	56.96	57.35	596000
2007-01-03	57.40	57.85	56.79	57.57	1380400
2007-01-04	57.35	57.68	56.40	57.10	708900
2007-01-05	56.90	57.52	56.61	56.90	926500
2007-01-08	57.10	60.00	57.08	59.80	2079200
2007-01-09	60.25	64.37	58.00	61.04	2624500
2007-01-10	61.03	64.10	60.64	63.61	2481900
2007-01-11	63.44	69.63	63.00	68.55	7092300
2007-01-12	67.61	68.00	66.56	67.75	4208800
2007-01-16	67.60	71.72	67.23	69.13	4976300
2007-01-17	68.50	69.08	68.02	68.19	2454000
2007-01-18	68.50	68.92	67.36	67.90	4879900
2007-01-19	68.20	68.46	66.94	67.26	2662200
2007-01-22	67.50	68.33	67.34	67.86	1009700
2007-01-23	68.30	71.25	68.20	70.15	2863100
2007-01-24	70.80	72.29	70.15	72.11	2813300
2007-01-25	72.14	72.75	69.82	69.90	1567600
2007-01-26	69.82	70.95	69.00	70.27	1895000
2007-01-29	69.60	70.09	68.42	69.07	1894600
2007-01-30	69.01	69.02	67.13	67.50	2111600
2007-01-31	67.30	70.33	67.20	69.97	1966400
2007-02-01	71.00	73.23	70.99	72.48	2305200
2007-02-02	72.60	72.62	71.03	71.54	1331600
2007-02-05	71.54	73.30	71.51	72.59	1294600
2007-02-06	72.48	72.69	70.71	72.08	1694900
2007-02-07	72.70	74.75	72.70	73.36	1836800
2007-02-08	73.20	74.50	72.35	74.40	1240300
2007-02-09	74.35	75.28	70.92	71.30	1775400
2007-02-12	71.30	71.74	68.68	69.40	2571666
2007-02-13	70.05	70.87	69.48	70.24	1654241
2007-02-14	71.13	74.15	70.17	70.38	4666741
2007-02-15	70.62	71.75	70.02	70.78	1608000
2007-02-16	70.65	70.71	68.68	68.97	2125700
2007-02-20	69.43	70.28	68.71	70.00	1781700
2007-02-21	69.50	71.01	69.16	69.75	1655200
2007-02-22	70.60	72.30	69.95	72.26	2819200
2007-02-23	72.12	73.20	71.28	72.59	1886500
2007-02-26	73.15	73.31	70.82	72.62	2981294
2007-02-27	70.49	70.88	68.19	68.69	4363500
2007-02-28	69.46	71.50	69.18	71.06	3351000
2007-03-01	69.78	72.48	68.72	71.68	3003852
2007-03-02	71.68	71.87	68.50	69.16	4731700
2007-03-05	68.50	68.50	64.86	65.13	3935800
2007-03-06	66.98	67.47	65.35	66.79	2885400
2007-03-07	66.65	66.65	64.87	65.22	2418800
2007-03-08	66.20	68.13	66.07	67.33	1791900
2007-03-09	68.00	68.21	66.28	67.37	1155100
2007-03-12	68.75	69.21	67.59	67.81	2049100
2007-03-13	67.74	68.17	66.25	67.15	2280000
2007-03-14	67.27	67.27	65.29	66.98	2603500
2007-03-15	66.98	68.12	66.91	67.60	1212600
2007-03-16	67.59	67.81	66.23	66.76	1229800
2007-03-19	67.30	68.25	66.89	67.80	643400
2007-03-20	67.95	70.97	67.89	70.64	2613300
2007-03-21	69.85	71.84	69.70	71.25	2101813
2007-03-22	71.00	72.48	69.00	72.15	1606700
2007-03-23	72.30	72.43	70.95	71.27	1003100
2007-03-26	71.60	71.76	70.41	71.60	765327
2007-03-27	71.40	71.40	69.52	70.30	1235900
2007-03-28	69.45	70.10	68.95	69.30	818900
2007-03-29	70.10	70.79	68.70	69.89	812500
2007-03-30	70.03	70.32	69.25	69.52	665100
2007-04-02	70.10	71.66	70.00	71.58	1608300
2007-04-03	72.00	73.09	71.99	72.58	1093400
2007-04-04	73.00	73.15	72.08	73.03	701800
2007-04-05	72.80	73.78	72.04	72.07	826300
2007-04-09	72.19	72.99	71.85	72.57	693600
2007-04-10	73.19	73.19	71.48	71.77	793600
2007-04-11	72.00	72.08	70.45	71.07	826800
2007-04-12	71.08	72.08	70.22	71.89	704450
2007-04-13	72.00	72.59	71.55	72.54	523584
2007-04-16	72.57	72.95	71.95	72.05	705671
2007-04-17	72.15	72.36	71.17	72.04	645000
2007-04-18	71.95	74.34	71.78	72.45	2269273
2007-04-19	72.00	72.38	70.66	71.32	1403799
2007-04-20	71.95	72.30	70.96	71.16	905348
2007-04-23	71.10	71.36	70.40	70.46	883300
2007-04-24	70.98	71.26	69.30	69.81	1007500
2007-04-25	70.48	70.48	69.50	69.62	934800
2007-04-26	69.56	71.14	69.56	70.53	1212129
2007-04-27	70.20	70.25	68.72	68.97	1065500
2007-04-30	69.20	69.22	67.25	67.25	984329
2007-05-01	67.10	67.52	66.68	66.82	1216400
2007-05-02	66.78	68.87	66.64	68.32	1524038
2007-05-03	66.35	67.19	65.06	65.38	3437314
2007-05-04	65.79	66.40	64.12	64.66	1969300
2007-05-07	64.55	64.85	62.81	63.71	3148760
2007-05-08	63.94	64.50	63.22	64.30	1671732
2007-05-09	63.80	64.82	63.37	64.53	1067300
2007-05-10	64.30	64.40	62.77	62.97	1133217
2007-05-11	63.27	63.91	62.41	63.11	1589482
2007-05-14	63.20	63.41	62.08	62.18	1319400
2007-05-15	62.25	62.73	61.17	61.26	1679060
2007-05-16	62.00	62.83	61.83	62.37	1868150
2007-05-17	63.75	64.68	63.03	63.68	2133164
2007-05-18	63.79	64.37	62.29	62.80	1413940
2007-05-21	62.80	63.38	62.37	62.95	1624400
2007-05-22	79.69	82.25	78.63	79.98	19326092
2007-05-23	80.12	80.78	78.23	78.40	6264050
2007-05-24	78.40	79.24	76.62	76.76	4148711
2007-05-25	78.50	78.75	75.70	76.76	4890400
2007-05-29	77.70	79.65	77.34	79.61	3879300
2007-05-30	79.39	80.16	78.10	79.22	3240500
2007-05-31	79.24	79.59	78.25	79.53	1775933
2007-06-01	79.33	79.55	78.61	79.12	2248667
2007-06-04	78.88	80.22	78.88	79.82	2007600
2007-06-05	80.90	84.02	80.60	83.59	6853060
2007-06-06	82.65	83.96	81.79	82.30	3312400
2007-06-07	82.01	83.00	80.26	81.05	2500810
2007-06-08	80.80	82.68	80.76	82.47	1607954
2007-06-11	82.49	83.12	81.33	82.46	1277000
2007-06-12	82.30	82.49	80.87	81.81	1483200
2007-06-13	82.00	82.60	81.69	82.03	1326300
2007-06-14	82.25	82.93	81.89	82.22	1245500
2007-06-15	84.00	87.17	83.77	85.70	3262900
2007-06-18	86.50	86.89	85.51	86.70	1657100
2007-06-19	86.60	87.38	85.77	86.50	1040800
2007-06-20	78.81	81.98	77.10	80.60	15524101
2007-06-21	80.97	81.56	80.15	81.30	2944283
2007-06-22	83.25	84.05	80.91	81.23	3486300
2007-06-25	82.22	83.52	80.99	82.40	2498258
2007-06-26	83.20	85.68	82.77	83.72	3584120
2007-06-27	83.55	84.10	81.75	83.20	1687600
2007-06-28	83.70	83.70	81.87	82.15	1466000
2007-06-29	82.20	83.00	81.25	82.48	1502100
2007-07-02	82.45	82.95	81.23	82.29	1175715
2007-07-03	82.49	83.19	82.35	82.89	475379
2007-07-05	85.00	88.62	83.65	87.65	2770100
2007-07-06	88.17	88.69	86.56	88.32	1182600
2007-07-09	88.50	88.63	86.78	87.95	1166400
2007-07-10	87.10	87.59	85.01	85.40	1277100
2007-07-11	85.30	85.68	83.70	84.48	1146600
2007-07-12	84.49	86.49	84.49	85.76	1036000
2007-07-13	85.30	86.95	84.65	85.49	1341400
2007-07-16	84.95	86.75	84.82	85.53	1221295
2007-07-17	85.41	86.29	84.87	85.34	1447100
2007-07-18	85.10	86.32	83.43	83.82	1919000
2007-07-19	85.25	85.25	83.15	83.39	1232700
2007-07-20	82.50	83.05	79.81	81.44	2278600
2007-07-23	81.63	82.35	80.52	80.85	1190800
2007-07-24	79.85	80.35	78.01	78.42	2262182
2007-07-25	78.75	79.15	75.56	75.88	3439200
2007-07-26	75.68	75.85	70.50	71.93	3614482
2007-07-27	71.70	72.45	70.22	71.40	2355250
2007-07-30	73.61	74.79	71.44	72.95	2216700
2007-07-31	74.45	76.50	72.64	73.11	2391007
2007-08-01	72.50	72.90	70.67	72.30	1914200
2007-08-02	74.15	76.00	70.99	74.89	3977000
2007-08-03	74.60	76.09	74.35	75.81	2472050
2007-08-06	75.91	76.61	72.68	74.50	2895090
2007-08-07	75.60	80.53	75.43	77.80	3407395
2007-08-08	78.75	79.02	75.26	76.32	2698700
2007-08-09	75.33	77.80	74.52	75.43	1942501
2007-08-10	74.50	76.45	71.35	74.85	2074700
2007-08-13	75.55	76.04	73.28	73.95	848400
2007-08-14	74.67	74.94	72.50	72.74	1001000
2007-08-15	72.05	72.86	71.00	71.17	1427298
2007-08-16	69.51	71.02	63.24	68.61	4650800
2007-08-17	70.50	71.17	68.11	70.09	2848300
2007-08-20	70.26	72.55	70.25	72.15	1142800
2007-08-21	72.05	74.54	71.70	74.32	1696400
2007-08-22	82.10	82.16	79.43	80.94	8023300
2007-08-23	81.26	83.41	80.72	82.80	3927400
2007-08-24	82.80	84.37	82.25	83.48	1948500
2007-08-27	82.88	83.32	81.75	82.77	1178800
2007-08-28	82.50	82.95	81.52	82.40	1533800
2007-08-29	82.50	83.73	82.25	82.90	1173700
2007-08-30	82.30	83.63	82.11	83.10	1543000
2007-08-31	83.10	84.35	82.06	83.97	1144100
2007-09-04	83.65	84.68	83.40	84.00	784900
2007-09-05	83.72	83.72	82.59	83.19	874100
2007-09-06	83.88	84.05	83.01	84.05	662100
2007-09-07	83.10	83.18	82.30	82.90	950697
2007-09-10	82.65	83.14	81.43	82.60	786800
2007-09-11	83.00	84.00	82.80	83.92	1274400
2007-09-12	83.55	85.13	83.50	83.95	1271100
2007-09-13	84.55	84.55	83.27	83.45	914600
2007-09-14	83.20	84.69	82.76	83.25	969300
2007-09-17	83.05	83.83	82.54	83.50	625000
2007-09-18	83.60	86.48	82.91	85.75	1415300
2007-09-19	86.00	86.65	84.62	85.20	1387100
2007-09-20	85.05	86.20	84.75	85.41	867100
2007-09-21	85.61	86.05	85.20	85.76	1365200
2007-09-24	86.00	87.00	85.36	85.36	1331900
2007-09-25	85.36	89.00	84.84	86.72	2800600
2007-09-26	88.10	90.38	86.55	89.91	2390000
2007-09-27	90.55	91.15	89.05	89.92	1750500
2007-09-28	89.20	90.08	87.45	89.44	1255600
2007-10-01	89.75	94.09	89.75	92.85	2015900
2007-10-02	92.90	95.50	92.00	94.90	1585000
2007-10-03	92.28	93.20	91.32	91.70	1664180
2007-10-04	92.10	92.78	90.70	92.35	862500
2007-10-05	92.92	93.90	92.00	92.98	883000
2007-10-08	92.16	98.29	91.30	98.29	1612500
2007-10-09	98.85	99.75	97.74	99.75	1435700
2007-10-10	99.32	100.50	98.19	98.75	1513100
2007-10-11	99.10	100.37	96.36	97.50	1651800
2007-10-12	97.33	97.50	96.00	96.40	1104194
2007-10-15	96.50	97.25	93.57	94.24	1079300
2007-10-16	94.48	96.40	93.60	94.50	1062900
2007-10-17	95.00	95.49	93.44	94.95	890900
2007-10-18	94.50	95.40	93.67	94.70	853000
2007-10-19	94.35	94.71	91.30	91.95	1207100
2007-10-22	90.50	92.44	90.01	91.92	1218500
2007-10-23	92.70	93.27	91.77	92.43	620600
2007-10-24	91.19	92.26	90.41	91.73	1229200
2007-10-25	91.70	92.51	90.72	91.71	745500
2007-10-26	91.95	93.43	91.66	92.67	568300
2007-10-29	92.80	95.66	92.68	92.92	1570872
2007-10-30	90.61	93.63	90.18	91.29	2747100
2007-10-31	90.90	92.30	90.46	91.61	1843359
2007-11-01	90.90	94.10	89.50	89.50	2153000
2007-11-02	88.97	91.50	88.06	91.50	2007500
2007-11-05	87.22	91.15	87.22	89.79	1647497
2007-11-06	89.86	92.53	89.73	92.10	1349500
2007-11-07	92.85	92.85	90.08	90.44	927175
2007-11-08	92.30	92.30	88.55	89.62	1486871
2007-11-09	88.00	89.62	88.00	88.32	1928900
2007-11-12	87.49	89.39	86.26	86.85	1490990
2007-11-13	86.49	88.96	86.49	88.60	1530072
2007-11-14	89.84	89.84	87.38	88.00	1773430
2007-11-15	87.95	89.10	86.50	87.60	996891
2007-11-16	87.06	88.64	86.61	88.62	1301976
2007-11-19	87.36	88.07	86.60	87.24	1927226
2007-11-20	86.95	89.60	86.56	87.53	2604418
2007-11-21	87.42	87.90	86.50	87.25	1411401
2007-11-23	88.67	88.67	86.75	87.46	547415
2007-11-26	88.55	88.55	85.96	85.96	1419593
2007-11-27	86.74	86.74	84.31	84.89	2931427
2007-11-28	85.62	87.27	84.89	86.62	2631934
2007-11-29	85.80	87.03	85.10	86.00	2648930
2007-11-30	86.64	87.50	85.60	86.50	1603450
2007-12-03	85.76	86.01	83.60	84.54	1274904
2007-12-04	84.00	85.94	83.70	85.52	1836254
2007-12-05	87.25	88.00	86.77	87.86	2074885
2007-12-06	88.69	91.69	87.95	90.92	2003900
2007-12-07	91.30	92.89	90.92	92.69	1397355
2007-12-10	92.37	93.19	92.17	92.29	1488300
2007-12-11	92.30	92.70	89.57	90.01	1841145
2007-12-12	91.50	91.50	89.18	90.00	1597144
2007-12-13	89.74	90.29	89.31	89.80	1324360
2007-12-14	89.35	89.46	87.25	87.37	1604300
2007-12-17	87.40	87.65	83.34	83.49	2647117
2007-12-18	84.06	84.30	80.50	82.08	2708500
2007-12-19	82.50	84.64	80.90	84.25	1904201
2007-12-20	84.50	84.75	83.12	83.47	978600
2007-12-21	84.81	84.81	82.88	83.00	1399676
2007-12-24	83.28	83.85	82.89	83.56	280600
2007-12-26	83.40	86.61	83.30	85.65	811700
2007-12-27	85.10	85.60	84.03	84.25	777200
2007-12-28	85.89	86.21	84.69	85.06	1093550
2007-12-31	84.65	85.34	83.53	84.02	624251
2008-01-02	84.49	84.92	81.18	81.60	1171277
2008-01-03	82.04	82.27	77.54	78.00	2429705
2008-01-04	76.25	76.50	72.01	73.00	4581242
2008-01-07	74.01	74.35	71.10	71.95	2149396
2008-01-08	72.31	73.78	69.95	69.98	1525039
2008-01-09	73.71	74.29	71.55	73.79	4392850
2008-01-10	73.06	74.81	72.96	74.17	2380214
2008-01-11	73.66	74.15	72.73	72.94	2405620
2008-01-14	73.44	73.68	69.60	69.64	3512152
2008-01-15	69.11	69.48	65.40	66.47	4343970
2008-01-16	69.49	70.86	67.67	70.57	8033991
2008-01-17	70.51	71.00	67.41	67.81	4019929
2008-01-18	67.61	69.15	67.50	67.99	3859138
2008-01-22	66.99	70.80	65.00	69.90	3703433
2008-01-23	69.49	71.19	67.81	70.99	3366840
2008-01-24	71.51	73.40	71.50	73.05	3862165
2008-01-25	73.99	74.32	70.20	70.80	4216480
2008-01-28	71.38	72.17	68.85	72.08	2068137
2008-01-29	72.69	73.55	70.95	73.25	2243353
2008-01-30	73.09	73.92	71.04	71.53	2176877
2008-01-31	71.07	73.85	69.84	72.85	1935139
2008-02-01	73.01	74.69	72.48	73.85	1919390
2008-02-04	75.08	75.08	71.66	72.21	1483696
2008-02-05	71.34	72.25	69.90	70.42	4880962
2008-02-06	70.90	71.43	69.00	69.69	3259532
2008-02-07	69.29	71.85	69.29	71.81	2347115
2008-02-08	68.73	69.10	66.50	67.93	6108904
2008-02-11	68.20	68.70	67.55	68.00	4614790
2008-02-12	68.18	70.68	68.15	70.35	4923004
2008-02-13	71.51	71.56	69.97	70.45	4520926
2008-02-14	70.50	71.96	69.65	70.37	5680208
2008-02-15	67.25	67.50	65.50	66.14	4066509
2008-02-19	65.60	67.01	65.41	66.19	2770934
2008-02-20	65.81	65.82	63.32	64.59	2698433
2008-02-21	65.77	67.30	64.02	64.34	3192988
2008-02-22	65.50	65.50	63.45	64.40	1979526
2008-02-25	64.46	66.36	63.92	66.03	1527349
2008-02-26	66.07	67.94	65.76	67.34	3324911
2008-02-27	67.00	67.22	65.65	65.95	3747797
2008-02-28	65.89	65.95	61.75	62.15	3470254
2008-02-29	62.14	65.19	61.00	61.59	4517466
2008-03-03	61.52	62.24	59.73	60.25	7979825
2008-03-04	59.60	60.24	58.87	59.85	4472659
2008-03-05	60.14	63.15	59.61	62.52	3387173
2008-03-06	61.83	62.40	61.03	61.36	3021679
2008-03-07	60.24	60.87	59.23	59.53	3808854
2008-03-10	59.11	60.83	58.90	59.00	1879701
2008-03-11	60.50	62.24	58.95	61.07	2885240
2008-03-12	61.35	64.20	60.58	63.50	2401665
2008-03-13	62.07	64.11	60.66	63.85	2769705
2008-03-14	63.64	64.25	61.10	62.34	2349404
2008-03-17	58.01	60.52	57.26	58.39	2477785
2008-03-18	59.69	60.96	59.19	60.23	1905823
2008-03-19	59.95	61.55	58.00	58.47	1569398
2008-03-20	59.10	61.98	58.47	61.81	1950140
2008-03-24	61.56	64.80	61.56	63.20	2459124
2008-03-25	62.82	64.85	61.75	64.73	1463623
2008-03-26	63.85	64.25	62.55	63.33	861542
2008-03-27	63.45	63.88	60.90	60.90	1061013
2008-03-28	60.72	60.96	58.48	58.74	1735772
2008-03-31	58.75	59.50	58.25	58.77	1274924
2008-04-01	59.02	61.49	59.00	61.49	1971839
2008-04-02	61.21	62.90	60.78	61.99	1230093
2008-04-03	61.75	62.30	60.01	62.13	1499798
2008-04-04	61.93	61.97	60.27	61.20	1286092
2008-04-07	60.58	60.58	57.82	57.88	3698654
2008-04-08	57.99	59.69	57.30	57.80	3542455
2008-04-09	57.72	58.17	54.04	54.48	4317780
2008-04-10	54.73	55.06	52.75	53.00	3603852
2008-04-11	52.84	52.90	51.23	51.57	2329242
2008-04-14	51.21	52.30	51.04	51.82	1991609
2008-04-15	50.69	51.96	48.57	49.58	4207947
2008-04-16	49.62	50.50	48.76	49.39	4361230
2008-04-17	49.66	50.05	48.52	49.52	2985663
2008-04-18	50.48	51.51	50.03	50.65	1845306
2008-04-21	50.55	51.25	49.01	49.06	1457567
2008-04-22	49.21	52.47	49.07	50.73	3205931
2008-04-23	51.44	51.50	49.95	50.10	1308202
2008-04-24	50.32	51.69	49.48	51.08	1444446
2008-04-25	51.70	51.94	50.60	51.59	1035834
2008-04-28	51.99	51.99	50.81	51.35	980398
2008-04-29	51.02	52.51	50.69	50.76	1838241
2008-04-30	51.18	51.99	50.38	51.15	1584932
2008-05-01	50.39	50.39	47.89	49.12	4538979
2008-05-02	48.98	50.27	48.38	49.58	3645595
2008-05-05	49.50	49.91	48.50	48.62	2789635
2008-05-06	50.00	52.42	47.60	51.85	6610026
2008-05-07	52.10	52.13	48.95	49.14	3255145
2008-05-08	49.57	49.58	48.30	49.02	1959813
2008-05-09	48.81	51.39	48.08	51.25	5132998
2008-05-12	51.27	51.27	50.09	50.90	1734873
2008-05-13	51.21	51.21	49.85	50.45	1718100
2008-05-14	52.45	53.00	51.30	51.46	3231050
2008-05-15	51.80	53.40	51.31	53.17	2538033
2008-05-16	53.67	53.67	51.75	52.03	2528643
2008-05-19	52.01	52.62	51.00	51.98	2021159
2008-05-20	51.55	51.79	50.56	50.90	1573830
2008-05-21	50.72	52.05	49.03	49.25	1707708
2008-05-22	49.28	49.28	48.13	48.52	2360566
2008-05-23	48.64	48.64	46.99	47.17	2861265
2008-05-27	47.17	48.02	46.24	47.15	2029426
2008-05-28	46.90	48.01	46.67	47.66	1778186
2008-05-29	47.94	49.33	47.40	49.00	2024932
2008-05-30	49.00	49.45	48.54	49.21	1121165
2008-06-02	48.86	49.00	47.06	47.91	2901526
2008-06-03	48.19	48.38	46.37	47.05	2282863
2008-06-04	46.88	49.05	46.62	47.44	2556669
2008-06-05	47.44	48.52	47.00	47.83	1097745
2008-06-06	47.50	47.50	45.67	45.92	1961648
2008-06-09	46.08	46.49	43.90	45.07	2767748
2008-06-10	44.25	44.77	44.00	44.69	3744572
2008-06-11	44.38	44.66	41.93	42.32	3380834
2008-06-12	42.43	43.29	41.00	41.41	3324893
2008-06-13	41.57	42.15	40.73	42.12	2868483
2008-06-16	42.02	43.32	41.37	43.02	2720389
2008-06-17	43.04	43.64	42.36	42.63	1753953
2008-06-18	41.81	42.34	40.82	41.12	1506960
2008-06-19	41.12	41.45	39.86	41.25	2448042
2008-06-20	40.80	40.90	38.14	38.80	2589250
2008-06-23	38.80	39.24	37.05	37.47	2071715
2008-06-24	37.39	38.55	36.52	38.31	4258076
2008-06-25	38.67	39.50	38.24	38.90	2525036
2008-06-26	37.82	37.82	35.82	36.60	3890552
2008-06-27	35.61	36.00	34.08	34.58	6176417
2008-06-30	34.01	34.81	33.00	33.89	5513960
2008-07-01	33.05	32.62	30.54	32.62	7432858
2008-07-02	32.58	33.07	31.05	31.29	4986210
2008-07-03	31.60	31.64	28.59	28.60	7514334
2008-07-07	29.00	30.98	28.28	30.76	9455758
2008-07-08	30.54	31.43	29.21	31.43	5861624
2008-07-09	31.63	31.78	29.26	29.58	4118910
2008-07-10	29.70	30.18	23.07	23.14	14799519
2008-07-11	23.87	25.47	21.91	24.55	16934494
2008-07-14	25.11	25.15	22.95	23.68	5577287
2008-07-15	23.08	23.97	21.65	23.67	7365378
2008-07-16	23.01	25.38	22.65	25.35	8894384
2008-07-17	25.57	26.35	24.45	26.10	10924039
2008-07-18	26.10	26.63	24.45	26.00	5297149
2008-07-21	26.99	28.24	26.48	27.50	6990289
2008-07-22	27.26	30.98	25.91	30.75	8492699
2008-07-23	30.97	35.05	30.15	32.10	12399955
2008-07-24	31.89	31.90	28.27	28.84	6359284
2008-07-25	29.34	29.40	27.14	28.04	4894858
2008-07-28	28.19	28.40	27.01	27.72	3119969
2008-07-29	27.51	30.29	27.22	29.82	3605809
2008-07-30	30.00	31.22	28.36	29.27	3328644
2008-07-31	28.18	30.60	28.17	29.02	3616731
2008-08-01	30.54	31.31	28.66	29.78	3151385
2008-08-04	30.19	31.08	29.11	31.00	4606949
2008-08-05	31.31	35.85	31.04	35.85	8868969
2008-08-06	34.04	35.20	32.59	35.00	5589232
2008-08-07	33.47	34.38	31.73	32.60	5551571
2008-08-08	32.23	34.58	31.60	33.44	4076478
2008-08-11	33.46	38.49	33.41	36.52	7138087
2008-08-12	36.19	36.82	33.26	34.00	5345529
2008-08-13	33.81	34.40	31.42	32.05	4621156
2008-08-14	32.61	34.74	31.60	34.44	5048042
2008-08-15	35.00	35.50	33.34	34.04	3131334
2008-08-18	33.59	33.81	30.96	31.30	3561892
2008-08-19	30.00	30.00	27.56	28.36	7876948
2008-08-20	28.75	29.25	27.20	28.20	4687185
2008-08-21	28.01	28.80	27.44	27.73	2827556
2008-08-22	28.08	33.25	27.87	33.25	7169508
2008-08-25	31.99	31.99	29.50	30.23	6387119
2008-08-26	30.03	30.50	29.18	30.06	3065491
2008-08-27	30.09	31.24	29.48	31.24	2949966
2008-08-28	31.60	33.48	31.35	33.48	4843015
2008-08-29	32.80	35.19	32.75	35.19	4918854
2008-09-02	36.36	36.86	33.85	34.48	4503781
2008-09-03	34.50	34.85	32.87	34.50	4062869
2008-09-04	33.86	34.10	31.50	32.44	3753340
2008-09-05	31.63	32.80	31.40	32.62	3078058
2008-09-08	34.36	35.65	32.29	33.59	4997896
2008-09-09	33.49	34.55	31.97	32.58	4404065
2008-09-10	32.71	34.54	30.32	32.45	7459578
2008-09-11	31.64	33.68	31.02	32.15	4103790
2008-09-12	31.68	32.25	31.02	31.72	3311721
2008-09-15	29.68	31.29	29.03	29.83	3520010
2008-09-16	29.12	30.61	28.00	29.00	4873906
2008-09-17	28.48	28.63	26.34	26.97	4508963
2008-09-18	27.51	32.50	26.84	32.50	6301622
2008-09-19	34.78	37.00	31.29	34.98	6698037
2008-09-22	35.28	35.28	30.26	30.30	3048514
2008-09-23	30.51	31.26	29.31	29.75	2886882
2008-09-24	29.95	31.00	29.10	30.00	1989944
2008-09-25	30.39	30.61	29.00	29.93	2436388
2008-09-26	28.75	30.77	28.36	30.01	2825380
2008-09-29	28.80	28.80	24.63	25.99	6273102
2008-09-30	26.23	28.50	25.29	28.50	3351710
2008-10-01	27.51	27.71	25.28	26.79	3522783
2008-10-02	26.19	26.25	22.94	23.56	4740460
2008-10-03	24.19	24.19	20.28	21.00	9629240
2008-10-06	20.19	20.49	17.01	19.00	10023806
2008-10-07	19.53	19.92	16.64	17.00	4907971
2008-10-08	16.10	19.04	16.10	17.75	5110219
2008-10-09	19.86	19.86	14.90	16.26	3672209
2008-10-10	15.59	16.83	12.00	16.80	6571956
2008-10-13	18.26	19.70	17.55	18.90	3758769
2008-10-14	19.35	19.80	16.55	17.40	3661191
2008-10-15	17.69	18.06	14.34	14.98	3024908
2008-10-16	15.32	15.50	12.66	14.40	6256207
2008-10-17	14.47	15.70	14.03	15.00	4987771
2008-10-20	15.98	15.98	13.65	13.83	3977357
2008-10-21	14.88	15.75	14.03	14.41	5627452
2008-10-22	14.38	14.50	11.76	12.44	7160764
2008-10-23	12.13	12.13	9.75	10.85	9675853
2008-10-24	8.94	11.56	8.91	11.20	6288741
2008-10-27	11.27	11.27	9.71	10.05	5711024
2008-10-28	10.59	10.71	8.91	10.33	8263638
2008-10-29	11.20	15.25	10.73	13.75	21248019
2008-10-30	14.94	16.65	14.61	15.37	8995587
2008-10-31	16.38	17.30	14.49	16.46	8739085
2008-11-03	17.27	17.28	14.57	15.44	4667848
2008-11-04	16.14	16.14	14.21	14.81	3715577
2008-11-05	14.32	16.09	14.04	15.99	4077878
2008-11-06	14.01	15.90	12.90	13.31	6532205
2008-11-07	13.33	13.69	11.77	12.32	4468578
2008-11-10	13.40	13.40	11.52	12.66	2990125
2008-11-11	12.18	12.49	10.26	11.36	5108171
2008-11-12	10.97	11.07	9.85	10.00	4613928
2008-11-13	10.10	10.89	9.10	10.77	4389589
2008-11-14	10.35	11.40	10.10	10.45	3164576
2008-11-17	10.57	11.00	10.10	10.58	3492642
2008-11-18	10.98	10.98	9.82	10.65	3656657
2008-11-19	10.99	11.00	9.80	10.20	3679710
2008-11-20	9.95	10.01	8.00	8.79	5022283
2008-11-21	9.31	10.00	8.25	9.36	3915955
2008-11-24	9.80	11.30	9.36	11.08	3914865
2008-11-25	11.51	11.98	11.17	11.44	4060393
2008-11-26	11.39	12.50	11.01	11.79	3587350
2008-11-28	12.49	12.49	11.55	11.98	1436288
2008-12-01	11.40	11.66	10.00	10.59	2515428
2008-12-02	10.90	11.13	10.00	11.00	2545799
2008-12-03	10.83	11.78	10.01	11.03	4895153
2008-12-04	10.74	11.25	10.02	10.18	2707807
2008-12-05	10.04	10.70	9.78	10.68	2860932
2008-12-08	11.20	11.86	10.78	11.30	4796124
2008-12-09	11.20	11.79	10.90	11.08	3662158
2008-12-10	11.15	11.30	10.76	11.05	2338184
2008-12-11	10.77	11.40	10.18	10.33	3347050
2008-12-12	10.01	10.69	9.87	10.69	2075083
2008-12-15	12.35	13.25	11.24	11.50	10640052
2008-12-16	11.69	13.48	11.15	13.48	7054112
2008-12-17	13.06	14.70	12.50	13.85	5415662
2008-12-18	13.95	14.41	12.75	13.54	3620483
2008-12-19	13.69	13.95	13.06	13.50	2641384
2008-12-22	13.82	13.82	12.62	12.70	1936796
2008-12-23	12.83	13.15	12.51	12.75	1346932
2008-12-24	12.76	12.89	12.50	12.85	619059
2008-12-26	12.66	13.00	12.40	13.00	866029
2008-12-29	13.01	13.01	12.40	12.74	1353656
2008-12-30	12.90	12.95	12.51	12.76	1282407
2008-12-31	12.86	14.00	12.60	13.76	2680104
2009-01-02	13.65	15.56	13.65	15.44	3350020
2009-01-05	15.30	16.44	15.00	16.10	3901945
2009-01-06	16.35	16.89	15.80	15.96	3776242
2009-01-07	15.90	15.90	14.13	14.52	3595827
2009-01-08	14.10	14.48	13.57	14.30	2646065
2009-01-09	14.36	14.49	13.19	13.39	2649092
2009-01-12	13.94	13.94	12.25	12.40	3280565
2009-01-13	12.40	13.16	12.01	12.79	3610512
2009-01-14	13.02	13.02	10.37	10.53	8814665
2009-01-15	10.62	10.71	9.75	9.90	7561025
2009-01-16	10.52	10.52	9.84	9.93	6230539
2009-01-20	9.99	10.00	8.53	8.96	6766122
2009-01-21	9.38	9.69	8.90	9.19	4998044
2009-01-22	9.14	9.50	8.65	9.37	5409188
2009-01-23	9.14	9.80	8.80	9.40	3182508
2009-01-26	9.31	9.72	9.02	9.16	2242301
2009-01-27	9.46	9.55	8.75	9.10	6481986
2009-01-28	9.48	9.64	8.96	9.34	4179345
2009-01-29	9.20	9.20	8.46	8.66	3029500
2009-01-30	8.67	8.95	7.90	8.00	4571229
2009-02-02	8.03	8.29	7.54	8.13	3985727
2009-02-03	7.89	8.00	6.55	6.95	7742556
2009-02-04	6.83	6.90	5.94	5.95	6319788
2009-02-05	6.00	6.62	5.68	6.12	7702548
2009-02-06	6.38	6.62	6.20	6.49	5960744
2009-02-09	6.81	6.81	6.25	6.30	3601456
2009-02-10	6.43	6.45	5.47	5.52	4743726
2009-02-11	5.79	5.89	5.31	5.60	4400041
2009-02-12	5.68	5.87	5.22	5.87	4689701
2009-02-13	5.81	5.81	5.10	5.24	5210148
2009-02-17	4.90	5.08	4.72	4.80	6128059
2009-02-18	4.99	4.99	4.64	4.75	4954763
2009-02-19	4.75	4.89	4.10	4.10	4626099
2009-02-20	4.00	4.45	3.93	4.20	4792902
2009-02-23	4.59	4.85	4.00	4.27	4318992
2009-02-24	4.39	4.70	4.07	4.45	6436101
2009-02-25	4.27	4.30	3.78	4.00	6183391
2009-02-26	4.23	4.55	4.00	4.45	5999125
2009-02-27	4.24	4.25	3.33	3.50	8098087
2009-03-02	3.35	3.35	2.78	3.05	9183185
2009-03-03	3.08	3.08	2.40	2.62	9734884
2009-03-04	2.00	2.67	1.89	2.21	9916307
2009-03-05	2.05	2.22	1.88	1.89	7418728
2009-03-06	1.87	2.01	1.81	1.99	5594318
2009-03-09	2.03	2.48	1.99	2.33	5461826
2009-03-10	2.42	3.19	2.36	2.87	7802716
2009-03-11	3.20	3.25	2.61	2.70	4379593
2009-03-12	2.78	3.26	2.69	3.17	3876413
2009-03-13	3.46	3.83	3.35	3.53	6051293
2009-03-16	3.51	3.80	2.87	3.23	5691700
2009-03-17	3.32	3.48	3.00	3.03	4167664
2009-03-18	2.90	3.18	2.56	2.87	8727795
2009-03-19	3.13	3.24	2.88	3.22	4649022
2009-03-20	3.13	3.17	2.76	3.05	4062347
2009-03-23	3.25	3.25	2.91	3.11	5698004
2009-03-24	2.91	3.20	2.78	3.02	6719191
2009-03-25	3.10	3.20	2.75	2.86	5591867
2009-03-26	3.10	3.18	2.82	3.09	6247533
2009-03-27	2.73	3.66	2.51	2.85	16110422
2009-03-30	2.80	2.85	2.29	2.40	7395561
2009-03-31	2.56	2.56	2.28	2.33	5243294
2009-04-01	2.44	2.63	2.34	2.63	7081480
2009-04-02	3.30	3.63	2.81	3.14	26445546
2009-04-03	3.40	4.67	3.23	4.65	35749612
2009-04-06	4.95	6.70	4.85	5.53	55729969
2009-04-07	5.41	5.65	4.33	4.45	36302803
2009-04-08	4.75	4.98	4.43	4.75	12649484
2009-04-09	4.91	5.33	4.73	5.30	18129430
2009-04-13	5.99	6.33	5.62	6.25	24972336
2009-04-14	6.65	7.57	6.49	6.60	25625956
2009-04-15	6.92	7.19	6.10	6.39	18460911
2009-04-16	6.71	6.79	5.80	5.90	16623529
2009-04-17	5.11	6.85	4.81	6.30	55642907
2009-04-20	5.94	5.94	5.00	5.02	17406323
2009-04-21	4.68	5.44	4.50	5.40	12731270
2009-04-22	5.47	5.87	5.31	5.52	15189511
2009-04-23	5.67	6.04	5.50	5.72	13904170
2009-04-24	5.84	6.28	5.76	6.08	20734519
2009-04-27	5.80	5.90	5.47	5.51	11338092
2009-04-28	5.31	6.20	5.24	5.80	21978445
2009-04-29	6.10	6.28	6.00	6.18	14272837
2009-04-30	8.76	9.94	7.90	8.38	72899648
2009-05-01	8.34	8.44	7.60	7.86	25200613
2009-05-04	8.19	9.50	8.10	9.44	33471817
2009-05-05	11.06	13.60	10.75	12.80	76456269
2009-05-06	13.50	14.01	11.18	11.78	45873803
2009-05-07	12.42	12.50	10.95	11.55	19688008
2009-05-08	11.64	12.74	11.31	12.58	20270653
2009-05-11	12.26	13.46	11.60	13.10	21574931
2009-05-12	13.46	13.78	11.50	12.40	23428715
2009-05-13	10.83	11.01	8.32	8.70	59660947
2009-05-14	7.73	8.80	7.25	7.76	136844820
2009-05-15	7.99	8.50	7.53	7.67	52549061
2009-05-18	8.25	8.77	8.00	8.74	52893487
2009-05-19	8.86	9.07	8.30	8.34	40953276
2009-05-20	8.64	8.78	8.08	8.17	29363388
2009-05-21	7.95	8.17	7.65	7.79	24750330
2009-05-22	7.92	7.96	7.21	7.59	36720066
2009-05-26	7.34	7.73	7.08	7.14	41642478
2009-05-27	7.41	7.58	7.01	7.24	43242367
2009-05-28	7.40	7.49	6.95	7.14	22514467
2009-05-29	7.24	7.52	7.10	7.46	28439242
2009-06-01	7.75	8.40	7.64	8.36	40839956
2009-06-02	8.27	8.30	7.77	7.92	29150278
2009-06-03	7.78	7.78	7.35	7.49	19298606
2009-06-04	7.58	7.70	7.24	7.53	25343954
2009-06-05	7.73	7.75	7.31	7.52	21309985
2009-06-08	7.38	7.39	7.10	7.31	17427234
2009-06-09	7.26	7.30	7.09	7.15	15791174
2009-06-10	7.41	7.42	6.95	7.04	26899817
2009-06-11	7.12	7.22	6.94	6.98	18982671
2009-06-12	7.07	7.15	6.71	7.13	18007860
2009-06-15	6.96	6.99	6.50	6.53	22163893
2009-06-16	6.65	6.97	6.50	6.65	23650683
2009-06-17	6.67	6.70	6.18	6.45	21878483
2009-06-18	6.48	6.57	6.20	6.37	16622882
2009-06-19	6.47	6.65	6.38	6.57	17233257
2009-06-22	6.42	6.43	5.89	5.92	20877262
2009-06-23	5.95	6.08	5.51	5.84	23220322
2009-06-24	6.37	6.83	6.30	6.69	48138601
2009-06-25	6.60	6.94	6.51	6.77	25656911
2009-06-26	6.79	6.82	6.49	6.78	16360015
2009-06-29	6.80	6.85	6.57	6.65	12577839
2009-06-30	6.63	6.65	6.32	6.39	13675388
2009-07-01	6.42	6.50	6.25	6.25	11957718
2009-07-02	5.99	6.04	5.92	5.92	10551501
2009-07-06	5.78	5.93	5.53	5.69	15813925
2009-07-07	5.76	6.13	5.63	5.89	17760726
2009-07-08	6.08	6.08	5.34	5.52	20542549
2009-07-09	5.62	6.00	5.46	5.85	19729496
2009-07-10	5.71	5.75	5.55	5.71	9479009
2009-07-13	5.80	5.85	5.52	5.85	9902227
2009-07-14	5.83	6.10	5.68	5.98	12174563
2009-07-15	6.19	6.51	6.07	6.46	21827107
2009-07-16	6.38	6.67	6.10	6.54	21990385
2009-07-17	6.53	6.53	6.30	6.34	9319988
2009-07-20	6.52	6.93	6.41	6.85	29509567
2009-07-21	7.15	7.15	6.48	6.63	19634062
2009-07-22	6.51	7.13	6.49	7.00	18943689
2009-07-23	7.05	7.34	6.76	7.26	22448183
2009-07-24	7.07	8.03	7.00	7.73	41500245
2009-07-27	7.84	8.00	7.58	7.80	25568420
2009-07-28	7.61	7.68	7.36	7.48	16202022
2009-07-29	7.18	7.23	6.81	6.90	22907395
2009-07-30	7.20	7.60	7.00	7.40	30184403
2009-07-31	7.20	7.23	6.98	7.23	26513863
2009-08-03	7.20	7.80	7.10	7.45	45560646
2009-08-04	7.57	8.47	7.52	8.12	58159245
2009-08-05	8.38	8.53	8.06	8.14	26033630
2009-08-06	8.49	8.55	8.02	8.09	26358766
2009-08-07	8.40	8.95	8.21	8.83	38223167
2009-08-10	8.98	9.60	8.81	8.87	42800289
2009-08-11	8.76	8.78	8.20	8.34	24767506
2009-08-12	8.27	8.73	8.26	8.27	29431139
2009-08-13	8.55	8.86	8.24	8.77	34435393
2009-08-14	8.69	9.00	8.57	8.94	31905672
2009-08-17	8.28	8.36	8.03	8.06	28352774
2009-08-18	8.28	8.68	8.17	8.56	23536593
2009-08-19	8.22	8.60	8.22	8.44	16410610
2009-08-20	8.53	8.73	8.46	8.65	14772288
2009-08-21	8.85	9.03	8.50	8.51	33431158
2009-08-24	8.80	8.94	8.52	8.57	22147918
2009-08-25	8.75	8.83	8.62	8.77	17559616
2009-08-26	8.71	8.79	8.50	8.58	16098903
2009-08-27	8.53	8.71	8.28	8.64	16218107
2009-08-28	8.79	8.80	8.61	8.71	15788812
2009-08-31	8.50	8.57	8.33	8.47	18430069
2009-09-01	8.40	8.56	7.71	7.75	29304131
2009-09-02	7.68	7.95	7.60	7.82	15634100
2009-09-03	8.07	8.30	7.91	8.30	15572258
2009-09-04	8.38	8.80	8.15	8.76	33975740
2009-09-08	9.13	9.47	9.05	9.41	42985382
2009-09-09	9.42	10.34	9.30	10.09	57440048
2009-09-10	10.15	11.25	9.83	11.24	64899987
2009-09-11	11.77	12.59	11.60	11.84	100938333
2009-09-14	11.74	12.36	11.70	12.34	53573358
2009-09-15	12.65	13.51	12.51	13.37	67773396
2009-09-16	13.89	14.25	12.22	12.40	134493750
2009-09-17	12.96	13.57	12.68	13.30	83975273
2009-09-18	13.64	13.72	12.97	13.22	46240544
2009-09-21	12.81	13.50	12.70	13.10	35235295
2009-09-22	13.29	13.64	13.10	13.51	33017397
2009-09-23	13.78	13.98	12.95	13.03	40215297
2009-09-24	13.20	13.22	11.63	12.14	68409676
2009-09-25	11.79	12.73	11.75	12.66	39989747
2009-09-28	12.83	12.99	12.21	12.70	27722240
2009-09-29	12.64	12.97	12.40	12.47	22799299
2009-09-30	12.72	12.75	11.80	12.04	40585073
2009-10-01	11.74	11.74	10.64	10.71	50214811
2009-10-02	10.13	11.48	9.90	11.06	57870407
2009-10-05	11.26	11.55	10.97	11.54	33058998
2009-10-06	11.89	12.28	11.80	12.13	45614706
2009-10-07	12.04	12.37	11.69	11.90	24037165
2009-10-08	12.17	12.58	12.00	12.33	31738124
2009-10-09	12.38	12.48	12.05	12.27	22457396
2009-10-12	12.40	12.72	11.75	12.08	37446055
2009-10-13	11.95	12.10	11.51	11.68	26177774
2009-10-14	12.14	12.19	12.03	12.09	18743696
2009-10-15	11.78	12.15	11.52	12.08	27576094
2009-10-16	11.85	11.99	11.60	11.73	20478173
2009-10-19	12.00	12.00	11.60	11.80	14568282
2009-10-20	12.26	12.31	11.71	11.93	35475727
2009-10-21	11.79	12.18	11.60	11.64	21312615
2009-10-22	11.70	11.78	11.05	11.71	20604319
2009-10-23	11.82	11.98	11.25	11.31	18181737
2009-10-26	11.40	11.70	10.94	11.00	18785684
2009-10-27	10.89	10.91	9.57	9.63	50730691
2009-10-28	9.62	10.46	8.81	8.91	42164209
2009-10-29	9.35	9.93	9.12	9.73	39046502
2009-10-30	10.01	10.54	9.13	9.27	57455784
2009-11-02	9.33	9.46	8.63	9.03	42594514
2009-11-03	8.76	9.75	8.54	9.65	36683379
2009-11-04	10.06	10.12	9.18	9.32	42630450
2009-11-05	10.05	10.08	9.31	9.74	57196698
2009-11-06	9.48	9.84	9.46	9.75	26329154
2009-11-09	10.04	10.50	10.04	10.44	31286507
2009-11-10	10.38	10.47	10.01	10.40	24123760
2009-11-11	10.65	10.99	10.61	10.87	30070175
2009-11-12	10.62	10.98	10.52	10.55	17747011
2009-11-13	10.65	10.80	10.62	10.75	15592960
2009-11-16	11.05	11.33	10.94	11.18	19338087
2009-11-17	11.11	11.67	10.99	11.66	25399952
2009-11-18	11.59	12.15	11.52	11.84	31623329
2009-11-19	11.66	11.73	10.86	11.23	31096773
2009-11-20	10.99	11.13	10.60	10.71	23900426
2009-11-23	11.02	11.05	10.61	10.76	19094010
2009-11-24	10.70	10.83	10.41	10.66	18957804
2009-11-25	10.79	11.14	10.70	11.01	16341142
2009-11-27	10.08	10.79	9.93	10.56	16821384
2009-11-30	10.65	10.67	10.32	10.57	23582432
2009-12-01	10.86	11.25	10.72	11.15	23941243
2009-12-02	11.15	11.37	10.88	10.90	16259999
2009-12-03	11.06	11.17	10.59	10.63	15355510
2009-12-04	10.94	11.27	10.41	10.81	24865923
2009-12-07	10.66	10.81	10.34	10.37	16820699
2009-12-08	10.23	10.34	10.01	10.14	14516882
2009-12-09	10.25	10.29	9.88	9.99	16023505
2009-12-10	10.00	10.18	9.57	9.66	17914008
2009-12-11	9.80	10.09	9.66	10.06	18980070
2009-12-14	10.19	10.71	9.90	10.66	32718713
2009-12-15	10.48	10.85	10.30	10.35	22015498
2009-12-16	10.45	10.53	10.30	10.35	9617743
2009-12-17	10.13	10.22	9.88	9.89	17962713
2009-12-18	10.06	10.08	9.55	9.64	27914575
2009-12-21	9.72	9.79	9.51	9.52	16205253
2009-12-22	9.59	9.60	9.05	9.13	27138565
2009-12-23	9.17	9.75	8.94	9.67	38157876
2009-12-24	9.80	9.83	9.42	9.50	11668639
2009-12-28	9.61	9.61	9.26	9.36	13114920
2009-12-29	9.53	9.57	9.36	9.41	13053023
2009-12-30	9.31	9.32	9.14	9.18	10624254
2009-12-31	9.21	9.31	9.12	9.12	8002935
2010-01-04	9.43	9.75	9.31	9.73	24670065
2010-01-05	9.82	10.59	9.80	10.50	49267932
2010-01-06	10.44	10.45	10.14	10.14	21539887
2010-01-07	10.01	10.81	9.98	10.80	30219357
2010-01-08	10.70	10.87	10.45	10.60	17728406
2010-01-11	10.81	11.28	10.80	10.90	34876792
2010-01-12	11.45	12.00	11.38	11.95	64444327
2010-01-13	12.18	12.43	11.70	12.39	47281863
2010-01-14	12.37	12.87	12.22	12.38	37749362
2010-01-15	12.41	12.54	11.91	12.09	32465139
2010-01-19	11.91	12.25	11.77	12.21	17557894
2010-01-20	12.02	12.15	11.75	11.91	19593664
2010-01-21	11.88	12.05	11.30	11.32	25130332
2010-01-22	11.22	11.84	10.76	11.62	40824333
2010-01-25	11.91	12.15	11.58	11.99	31520526
2010-01-26	11.90	12.29	11.75	12.09	24621084
2010-01-27	12.03	12.23	11.75	12.22	22801660
2010-01-28	12.30	12.49	11.60	11.76	27549033
2010-01-29	11.94	11.98	10.86	11.06	38947485
2010-02-01	11.14	11.82	11.14	11.82	30873241
2010-02-02	11.88	12.03	11.45	11.88	19450997
2010-02-03	11.69	11.87	11.35	11.42	21165403
2010-02-04	11.14	11.52	10.76	10.79	23375356
2010-02-05	10.86	11.10	10.53	10.94	29041820
2010-02-08	11.14	11.22	10.61	10.73	16842222
2010-02-09	11.07	11.07	10.61	10.72	20680518
2010-02-10	10.81	10.95	10.35	10.40	23953789
2010-02-11	10.44	11.40	10.40	11.38	43962440
2010-02-12	11.10	11.17	10.80	11.03	29246561
2010-02-16	11.23	11.61	11.23	11.59	21592194
2010-02-17	11.70	11.76	11.36	11.63	23478025
2010-02-18	11.07	11.18	10.63	10.80	49440468
2010-02-19	10.70	11.05	10.62	10.86	18016847
2010-02-22	11.01	11.02	10.85	10.92	15965113
2010-02-23	10.81	10.84	10.33	10.43	19171173
2010-02-24	10.48	10.63	10.38	10.44	11407576
2010-02-25	10.31	10.49	10.08	10.45	13599727
2010-02-26	10.52	10.67	10.11	10.54	17494777
2010-03-01	10.69	10.77	10.57	10.66	16189528
2010-03-02	10.81	10.85	10.63	10.69	13070485
2010-03-03	10.75	11.17	10.63	10.85	20171522
2010-03-04	10.93	10.99	10.63	10.77	12459374
2010-03-05	10.91	11.35	10.85	11.27	20747302
2010-03-08	11.28	11.55	11.16	11.47	16421932
2010-03-09	11.22	11.80	11.21	11.54	21974793
2010-03-10	11.70	11.95	11.61	11.89	23403153
2010-03-11	11.79	11.80	11.47	11.67	13874830
2010-03-12	11.84	12.00	11.65	11.80	16222933
2010-03-15	11.66	11.74	11.20	11.38	18133670
2010-03-16	11.50	12.34	11.45	12.30	34639966
2010-03-17	12.46	12.67	12.21	12.26	31164146
2010-03-18	12.25	12.29	11.87	11.91	16894221
2010-03-19	11.94	12.05	11.56	11.75	16085465
2010-03-22	11.56	12.68	11.36	12.52	38350168
2010-03-23	12.68	12.80	12.13	12.50	32777165
2010-03-24	12.37	12.79	12.35	12.45	33627442
2010-03-25	12.60	12.80	11.95	11.97	28277477
2010-03-26	12.10	12.75	12.05	12.46	31861027
2010-03-29	12.60	12.79	12.42	12.48	16771326
2010-03-30	12.50	12.50	12.12	12.21	14862235
2010-03-31	12.07	12.30	11.95	12.00	18322212
2010-04-01	12.15	12.32	11.82	12.04	19151812
2010-04-05	12.19	13.20	12.09	13.17	40587302
2010-04-06	13.21	13.80	13.00	13.56	41742300
2010-04-07	13.37	13.75	13.15	13.35	21942366
2010-04-08	13.19	15.06	13.10	14.73	98952528
2010-04-09	14.66	14.88	14.25	14.80	44078442
2010-04-12	14.80	15.54	14.70	15.04	41661957
2010-04-13	15.22	15.60	15.10	15.41	39302804
2010-04-14	15.75	15.80	15.16	15.41	36833779
2010-04-15	14.31	15.36	14.30	14.57	83123305
2010-04-16	14.69	14.73	13.87	14.37	70880238
2010-04-19	14.37	14.62	13.72	14.03	31524662
2010-04-20	14.63	15.12	14.46	15.00	48330321
2010-04-21	15.15	15.18	14.69	15.09	25769783
2010-04-22	14.86	15.74	14.67	15.74	35632903
2010-04-23	15.95	16.47	15.75	15.89	41263607
2010-04-26	16.35	16.66	16.17	16.64	32235425
2010-04-27	16.34	16.45	15.48	15.57	39648020
2010-04-28	15.93	16.00	15.33	15.80	27996928
2010-04-29	15.95	16.55	15.95	16.46	26500938
2010-04-30	16.25	16.66	15.79	15.89	29790364
2010-05-03	16.17	16.42	15.75	16.41	20967240
2010-05-04	16.03	16.05	15.33	15.48	31102682
2010-05-05	14.93	15.73	14.47	14.94	34792562
2010-05-06	14.68	15.38	12.50	13.72	63953771
2010-05-07	13.86	13.96	12.52	13.12	51018762
2010-05-10	14.08	14.42	13.77	14.00	32519362
2010-05-11	13.70	14.68	13.65	14.24	30835599
2010-05-12	14.36	14.70	14.27	14.70	22553297
2010-05-13	14.70	15.08	14.32	14.36	25710101
2010-05-14	14.15	14.32	13.36	13.65	28093580
2010-05-17	13.47	13.78	12.95	13.32	36523876
2010-05-18	13.88	14.12	12.80	12.98	42940696
2010-05-19	12.81	13.17	12.33	12.77	38158331
2010-05-20	12.13	12.40	11.71	11.77	43044696
2010-05-21	11.50	12.61	11.40	12.42	38877938
2010-05-24	12.57	12.78	11.77	11.79	30004892
2010-05-25	11.22	11.98	11.05	11.95	47354199
2010-05-26	12.39	12.50	11.70	11.71	36935193
2010-05-27	12.22	12.82	12.04	12.82	30808994
2010-05-28	12.78	12.94	12.10	12.46	35248633
2010-06-01	12.18	12.72	12.10	12.17	28513777
2010-06-02	12.35	12.55	12.14	12.47	17207729
2010-06-03	12.70	12.84	12.40	12.75	23482890
2010-06-04	12.24	12.75	12.01	12.13	25625969
2010-06-07	12.20	12.29	11.00	11.01	35821275
2010-06-08	11.18	11.48	10.82	11.46	34478942
2010-06-09	11.60	11.78	10.85	11.09	40391123
2010-06-10	11.37	11.52	11.02	11.46	28180174
2010-06-11	11.20	11.65	11.12	11.60	20345900
2010-06-14	11.98	12.45	11.78	11.95	44411797
2010-06-15	12.24	12.60	12.09	12.57	30804185
2010-06-16	12.28	12.57	12.21	12.36	24753986
2010-06-17	12.40	12.48	12.10	12.18	21216634
2010-06-18	12.20	12.32	11.96	12.03	16278499
2010-06-21	12.39	12.64	12.11	12.23	25519593
2010-06-22	12.40	12.42	11.86	11.89	21062134
2010-06-23	12.00	12.12	11.80	11.96	20001216
2010-06-24	11.94	12.08	11.16	11.19	27899503
2010-06-25	11.29	11.53	11.02	11.52	21216557
2010-06-28	11.56	11.56	11.00	11.00	19413717
2010-06-29	10.78	10.80	9.96	10.05	46511673
2010-06-30	10.13	10.30	9.59	9.64	27550061
2010-07-01	9.64	9.87	9.09	9.70	40881037
2010-07-02	9.78	9.83	9.30	9.48	18249155
2010-07-06	9.83	9.88	9.16	9.27	23602454
2010-07-07	9.27	9.91	9.27	9.90	26007144
2010-07-08	10.09	10.19	9.62	9.82	21328214
2010-07-09	9.82	10.04	9.74	9.97	13600666
2010-07-12	9.98	10.18	9.78	9.82	14148002
2010-07-13	10.12	10.52	10.01	10.40	27000239
2010-07-14	10.42	10.61	10.20	10.42	20372975
2010-07-15	10.48	10.55	10.07	10.25	16825619
2010-07-16	10.07	10.19	9.52	9.63	21026314
2010-07-19	9.78	9.78	9.31	9.55	18775564
2010-07-20	9.32	10.07	9.28	10.03	19114904
2010-07-21	10.26	10.30	9.65	9.69	25369965
2010-07-22	10.01	10.25	9.97	10.15	21645230
2010-07-23	10.22	10.58	9.28	10.52	20028109
2010-07-26	10.57	10.97	10.36	10.96	19888845
2010-07-27	11.18	11.36	10.85	11.15	35637825
2010-07-28	11.17	11.42	10.90	11.10	26762801
2010-07-29	11.26	11.43	10.82	10.99	21120256
2010-07-30	10.80	11.17	10.66	10.86	27676103
2010-08-02	11.12	11.41	11.01	11.27	21859011
2010-08-03	10.83	11.55	10.77	11.17	40109925
2010-08-04	11.25	11.37	10.92	10.98	25621838
2010-08-05	10.90	11.10	10.70	10.73	16984067
2010-08-06	10.65	10.81	10.52	10.71	18350853
2010-08-09	10.86	11.12	10.73	11.07	12536186
2010-08-10	10.91	11.00	10.69	10.87	12933982
2010-08-11	10.55	10.65	10.12	10.14	20273420
2010-08-12	10.01	10.24	9.97	10.07	16958669
2010-08-13	10.11	10.22	10.06	10.09	12616826
2010-08-16	10.09	10.13	9.86	9.95	12299463
2010-08-17	10.07	10.48	10.07	10.29	18037576
2010-08-18	10.35	10.36	10.12	10.17	15360497
2010-08-19	10.23	10.26	9.84	9.94	17435336
2010-08-20	9.91	9.95	9.66	9.92	12266427
2010-08-23	10.05	10.07	9.67	9.67	16287848
2010-08-24	9.50	9.50	9.13	9.25	23234941
2010-08-25	9.15	9.40	8.99	9.39	21189550
2010-08-26	9.53	9.59	9.09	9.14	15214701
2010-08-27	9.17	9.50	8.96	9.40	17693166
2010-08-30	9.38	9.44	9.05	9.06	14120972
2010-08-31	9.00	9.14	8.92	9.01	18576627
2010-09-01	9.21	9.35	9.08	9.25	14647458
2010-09-02	9.30	9.53	9.22	9.51	14820414
2010-09-03	9.76	10.15	9.75	9.84	23205030
2010-09-07	9.76	9.84	9.55	9.57	14864242
2010-09-08	9.87	10.28	9.80	10.22	28191839
2010-09-09	10.49	10.63	10.23	10.27	22215654
2010-09-10	10.38	10.54	10.25	10.34	19058180
2010-09-13	10.60	10.62	10.45	10.54	17784894
2010-09-14	10.49	10.54	10.31	10.33	16561824
2010-09-15	10.28	10.54	10.27	10.46	11570167
2010-09-16	10.46	10.50	10.21	10.24	12604238
2010-09-17	10.35	10.41	10.02	10.08	21877261
2010-09-20	10.22	10.93	10.10	10.87	35031047
2010-09-21	10.93	11.08	10.64	10.73	27811206
2010-09-22	10.70	10.84	10.43	10.56	16673563
2010-09-23	10.41	10.57	10.10	10.17	18617485
2010-09-24	10.47	10.77	10.43	10.67	22664660
2010-09-27	10.98	11.48	10.95	11.25	38252046
2010-09-28	11.49	11.55	11.18	11.44	30251442
2010-09-29	11.56	11.56	11.16	11.23	20631249
2010-09-30	11.32	11.45	11.12	11.28	15989190
2010-10-01	11.42	11.44	11.22	11.25	12552103
2010-10-04	11.22	11.67	11.20	11.36	23105736
2010-10-05	11.55	11.75	11.47	11.71	20954241
2010-10-06	11.75	11.92	11.48	11.62	18644806
2010-10-07	11.75	11.76	11.45	11.71	18656083
2010-10-08	11.66	13.69	11.63	13.56	96787149
2010-10-11	13.60	13.79	12.92	13.48	56991402
2010-10-12	13.27	14.10	13.17	13.61	57247211
2010-10-13	12.41	12.53	11.75	12.50	155613170
2010-10-14	12.30	12.33	11.47	11.56	52474157
2010-10-15	11.77	11.78	11.00	11.06	49524720
2010-10-18	11.20	11.40	11.02	11.17	30501643
2010-10-19	11.08	11.21	10.70	10.78	35054883
2010-10-20	10.90	11.06	10.82	10.95	27675155
2010-10-21	11.09	11.39	10.92	11.00	32156559
2010-10-22	11.09	11.32	10.97	11.24	17689603
2010-10-25	11.34	11.40	10.91	10.99	23242261
2010-10-26	10.84	11.16	10.84	10.97	20931372
2010-10-27	11.01	11.12	10.80	10.92	23626154
2010-10-28	11.21	11.26	10.95	11.00	31327117
2010-10-29	11.01	11.13	10.87	10.93	22534443
2010-11-01	10.96	11.05	10.82	10.92	20118262
2010-11-02	11.00	11.28	10.95	11.15	30966401
2010-11-03	11.08	12.37	11.08	12.31	102254829
2010-11-04	12.50	12.63	12.06	12.32	49748198
2010-11-05	12.38	12.57	12.04	12.11	39014554
2010-11-08	12.47	12.97	12.38	12.92	85256163
2010-11-09	13.29	13.58	12.85	13.00	72960139
2010-11-10	13.21	13.74	13.04	13.38	59921380
2010-11-11	13.23	13.56	13.07	13.28	34881570
2010-11-12	13.32	13.54	12.65	12.92	46475339
2010-11-15	13.17	13.22	12.92	12.93	35809460
2010-11-16	12.83	12.85	12.12	12.37	42410935
2010-11-17	12.41	12.47	11.81	11.82	32538586
2010-11-18	12.20	12.30	12.01	12.06	25648392
2010-11-19	12.09	12.30	11.90	12.15	21282181
2010-11-22	12.43	12.72	12.25	12.71	32961087
2010-11-23	12.39	12.45	12.06	12.17	27770515
2010-11-24	12.38	12.51	12.26	12.44	19771171
2010-11-26	12.32	12.45	12.22	12.29	8269656
2010-11-29	12.28	12.32	12.08	12.26	16854871
2010-11-30	12.11	12.38	12.09	12.22	16044063
2010-12-01	12.54	12.57	12.34	12.38	19442814
2010-12-02	12.45	12.92	12.42	12.85	35904447
2010-12-03	12.82	13.57	12.75	13.50	43375381
2010-12-06	13.41	13.67	13.27	13.27	29576566
2010-12-07	13.51	13.88	13.03	13.51	51215928
2010-12-08	13.70	13.88	13.30	13.78	46460756
2010-12-09	13.67	14.08	13.35	13.39	54250061
2010-12-10	13.43	13.47	13.07	13.25	27412458
2010-12-13	13.41	13.53	13.18	13.18	22584924
2010-12-14	13.25	13.42	12.90	12.95	26629914
2010-12-15	12.90	13.09	12.62	12.72	23085155
2010-12-16	12.85	13.30	12.77	13.26	27804008
2010-12-17	13.33	13.68	13.25	13.64	32465317
2010-12-20	13.84	14.46	13.75	14.34	40642117
2010-12-21	14.57	14.93	14.44	14.89	37883034
2010-12-22	14.94	14.99	14.27	14.73	36382899
2010-12-23	14.66	14.80	14.50	14.67	19111401
2010-12-27	14.48	14.78	14.37	14.77	13459180
2010-12-28	14.88	15.02	14.64	14.90	15401602
2010-12-29	15.00	15.10	14.84	14.92	17317976
2010-12-30	14.93	15.03	14.74	14.82	9769665
2010-12-31	14.78	14.98	14.55	14.85	16647907
2011-01-03	15.23	15.49	15.19	15.38	28963879
2011-01-04	15.51	15.63	15.29	15.34	26124805
2011-01-05	15.24	15.50	15.19	15.47	24115487
2011-01-06	15.53	15.53	15.06	15.22	22955278
2011-01-07	15.72	16.48	15.64	16.35	69151018
2011-01-10	16.50	16.65	16.05	16.33	42674342
2011-01-11	16.46	16.47	15.92	16.29	37442525
2011-01-12	16.40	16.43	16.16	16.33	21158609
2011-01-13	16.29	16.85	16.19	16.29	38077689
2011-01-14	16.50	16.80	16.31	16.76	27584084
2011-01-18	16.82	16.94	16.44	16.64	18166763
2011-01-19	16.57	16.69	15.68	15.83	33856763
2011-01-20	15.66	15.70	15.05	15.33	34832273
2011-01-21	15.33	15.56	14.87	15.00	29464643
2011-01-24	14.95	15.35	14.94	15.10	23492756
2011-01-25	14.93	14.95	14.40	14.58	28836252
2011-01-26	14.73	15.41	14.70	15.25	26818492
2011-01-27	15.38	15.38	14.85	15.20	21239438
2011-01-28	15.19	15.28	14.48	14.49	28101903
2011-01-31	14.56	15.05	14.49	14.83	19294442
2011-02-01	15.05	15.26	14.95	15.09	19639790
2011-02-02	15.11	15.34	14.84	15.20	16029999
2011-02-03	15.24	15.43	14.93	15.15	17569207
2011-02-04	15.04	15.04	14.72	14.81	16056204
2011-02-07	14.88	15.17	14.63	14.94	17158512
2011-02-08	15.63	15.91	15.45	15.69	42622699
2011-02-09	15.68	15.74	15.38	15.70	18961404
2011-02-10	15.58	15.92	15.30	15.78	25338428
2011-02-11	15.87	15.94	15.44	15.54	36363145
2011-02-14	15.15	15.33	14.83	15.07	49517820
2011-02-15	15.00	15.16	14.95	15.09	18824003
2011-02-16	15.14	15.23	14.98	15.06	21384069
2011-02-17	15.00	15.06	14.90	14.94	14489351
2011-02-18	15.01	15.02	14.70	14.82	19980334
2011-02-22	14.40	14.56	13.92	13.93	35249170
2011-02-23	13.85	13.92	13.10	13.49	36639973
2011-02-24	13.48	13.72	13.21	13.62	22013545
2011-02-25	13.77	14.11	13.72	14.06	19169601
2011-02-28	14.20	14.33	13.90	13.94	16546906
2011-03-01	14.03	14.06	13.49	13.58	22969504
2011-03-02	13.49	13.72	13.28	13.40	19938042
2011-03-03	13.63	13.99	13.51	13.84	19304891
2011-03-04	13.96	13.96	13.60	13.76	14729491
2011-03-07	13.75	13.75	13.28	13.44	22400134
2011-03-08	13.45	13.68	13.42	13.57	11988233
2011-03-09	13.58	13.85	13.40	13.52	18070152
2011-03-10	13.34	13.34	12.75	12.87	33942223
2011-03-11	12.61	13.17	12.55	13.06	20470850
2011-03-14	12.90	13.00	12.62	12.81	14331875
2011-03-15	12.22	12.77	12.15	12.69	21154796
2011-03-16	12.66	12.80	12.26	12.33	25413846
2011-03-17	12.63	12.80	12.54	12.64	16948178
2011-03-18	12.81	12.94	12.47	12.48	14296966
2011-03-21	12.65	12.93	12.56	12.89	17226120
2011-03-22	12.97	13.19	12.77	12.77	19102667
2011-03-23	12.74	12.80	12.50	12.69	16365154
2011-03-24	12.85	13.16	12.74	13.10	20624329
2011-03-25	13.58	13.68	13.19	13.22	23214863
2011-03-28	13.27	13.35	12.88	12.89	16378679
2011-03-29	12.89	12.96	12.75	12.86	9002741
2011-03-30	12.97	13.29	12.82	13.17	16284388
2011-03-31	13.05	13.16	12.89	13.15	17844370
2011-04-01	13.42	13.60	12.95	13.26	21689064
2011-04-04	13.37	13.46	13.17	13.26	12667061
2011-04-05	13.32	13.43	13.24	13.33	11648899
2011-04-06	13.45	13.46	13.27	13.44	8519818
2011-04-07	13.43	13.58	13.19	13.22	14408511
2011-04-08	13.32	13.33	13.01	13.15	22940001
2011-04-11	13.20	13.21	12.68	12.76	18352539
2011-04-12	12.60	12.69	12.41	12.61	16880346
2011-04-13	13.05	13.80	13.00	13.70	58036534
2011-04-14	13.68	14.10	13.67	13.94	32281937
2011-04-15	13.97	14.04	13.85	14.00	14165267
2011-04-18	13.79	13.86	13.41	13.77	21285511
2011-04-19	13.80	13.84	13.21	13.30	23128307
2011-04-20	13.66	13.79	13.33	13.40	26712150
2011-04-21	13.53	13.54	13.26	13.39	12424530
2011-04-25	13.36	13.44	13.26	13.34	8150752
2011-04-26	13.06	13.13	12.88	13.02	20623559
2011-04-27	12.97	12.99	12.70	12.96	16001309
2011-04-28	12.90	12.94	12.59	12.68	16300377
2011-04-29	12.65	12.79	12.52	12.66	14292044
2011-05-02	12.76	13.14	12.71	13.01	20109256
2011-05-03	12.95	13.03	12.70	12.89	17912391
2011-05-04	13.72	14.49	13.43	14.22	80277206
2011-05-05	14.10	14.49	14.01	14.32	29547379
2011-05-06	14.50	14.77	14.30	14.45	28076581
2011-05-09	14.66	14.95	14.53	14.69	19252407
2011-05-10	14.71	14.97	14.65	14.96	13542797
2011-05-11	14.91	15.15	14.53	14.71	18610400
2011-05-12	14.43	14.70	14.31	14.41	16165143
2011-05-13	14.47	14.98	14.43	14.72	18022558
2011-05-16	14.86	14.94	14.33	14.35	19054288
2011-05-17	14.42	14.57	14.00	14.55	17805855
2011-05-18	14.71	15.15	14.62	15.05	25520899
2011-05-19	15.16	15.54	15.15	15.52	31182243
2011-05-20	15.48	15.66	15.15	15.38	23722089
2011-05-23	15.03	15.18	14.86	14.93	15669600
2011-05-24	14.98	15.15	14.69	14.94	12793708
2011-05-25	14.89	15.72	14.79	15.53	20145628
2011-05-26	15.43	15.78	15.38	15.72	18240712
2011-05-27	15.73	15.80	15.35	15.40	15158334
2011-05-31	15.62	15.65	14.97	15.07	20601976
2011-06-01	14.96	15.19	14.48	14.51	21140731
2011-06-02	14.62	14.86	14.47	14.77	14582367
2011-06-03	14.42	14.49	14.12	14.19	19009926
2011-06-06	14.25	14.35	13.74	13.76	22499227
2011-06-07	13.90	14.09	13.51	13.51	19167180
2011-06-08	13.51	13.53	12.84	12.88	27403421
2011-06-09	12.94	13.14	12.71	13.04	18935790
2011-06-10	12.87	12.94	12.32	12.55	25577913
2011-06-13	12.93	13.18	12.44	12.50	25194289
2011-06-14	12.77	13.08	12.71	12.87	19309858
2011-06-15	12.70	12.89	12.40	12.46	21740593
2011-06-16	12.63	12.76	11.78	12.12	34865448
2011-06-17	12.27	12.40	12.00	12.10	17632255
2011-06-20	11.94	12.04	11.80	11.89	17166318
2011-06-21	12.00	12.48	11.95	12.33	19261239
2011-06-22	12.25	12.53	12.11	12.15	16613843
2011-06-23	12.03	12.50	11.88	12.45	31060596
2011-06-24	12.51	12.70	12.11	12.20	20449896
2011-06-27	12.20	12.61	12.08	12.52	17042186
2011-06-28	12.64	13.14	12.57	12.95	21708580
2011-06-29	13.24	13.28	12.88	12.94	16428264
2011-06-30	12.95	13.40	12.94	13.21	15600568
2011-07-01	13.28	13.88	13.24	13.69	18548115
2011-07-05	13.71	13.79	13.36	13.70	13920587
2011-07-06	13.58	13.97	13.56	13.97	18334097
2011-07-07	14.20	14.99	14.12	14.73	35208514
2011-07-08	14.35	15.03	14.31	14.96	28303315
2011-07-11	14.78	15.25	13.98	14.07	40225277
2011-07-12	14.07	14.78	13.99	14.49	33238069
2011-07-13	14.79	15.07	14.74	14.85	27137950
2011-07-14	15.00	15.07	14.52	14.72	22716781
2011-07-15	14.85	14.95	14.66	14.93	14862022
2011-07-18	14.78	14.86	14.52	14.79	16431294
2011-07-19	15.48	15.75	15.03	15.45	41662385
2011-07-20	15.50	15.65	15.34	15.42	15738546
2011-07-21	15.52	15.79	15.51	15.58	20837059
2011-07-22	15.53	15.98	15.53	15.80	22799741
2011-07-25	15.63	15.97	15.52	15.83	15782833
2011-07-26	15.74	15.91	15.63	15.87	14218197
2011-07-27	15.96	16.05	15.30	15.43	29718660
2011-07-28	15.40	15.74	15.14	15.30	20424385
2011-07-29	15.02	15.42	14.85	15.11	16092365
2011-08-01	15.62	15.74	14.95	15.21	16466715
2011-08-02	15.08	15.25	13.84	13.88	32357758
2011-08-03	14.10	14.31	13.31	14.19	37204847
2011-08-04	13.88	14.19	12.66	12.66	45104659
2011-08-05	13.01	13.18	11.79	12.66	36224780
2011-08-08	11.74	12.11	11.00	11.54	42141722
2011-08-09	12.07	12.07	10.26	11.18	59147103
2011-08-10	10.87	11.12	10.26	10.33	35072534
2011-08-11	10.58	11.42	10.28	11.17	28921660
2011-08-12	11.52	11.95	11.31	11.53	27412170
2011-08-15	11.70	12.08	11.63	12.06	15322356
2011-08-16	11.83	12.07	11.52	11.60	18501289
2011-08-17	11.77	11.97	11.44	11.54	16077093
2011-08-18	10.27	10.60	9.88	10.00	50050874
2011-08-19	9.77	10.10	9.35	9.50	30403422
2011-08-22	9.90	9.92	9.01	9.15	29163049
2011-08-23	9.29	9.40	9.04	9.25	35061851
2011-08-24	9.30	10.28	9.25	10.24	35869221
2011-08-25	10.35	10.65	9.73	9.81	25895744
2011-08-26	9.75	10.38	9.57	10.28	21619180
2011-08-29	10.64	11.16	10.57	11.16	22234272
2011-08-30	10.96	11.32	10.80	11.16	22406294
2011-08-31	11.39	11.53	10.86	11.07	22590850
2011-09-01	11.25	11.44	10.92	10.97	16565352
2011-09-02	10.68	10.69	10.15	10.32	24588401
2011-09-06	9.83	10.37	9.83	10.32	21288516
2011-09-07	10.61	10.90	10.55	10.85	19943148
2011-09-08	10.78	11.10	10.47	10.58	22251577
2011-09-09	10.57	10.80	9.97	10.09	29446369
2011-09-12	9.86	10.42	9.81	10.32	27415495
2011-09-13	10.53	10.76	10.41	10.53	25264012
2011-09-14	10.68	10.82	10.38	10.58	18905923
2011-09-15	10.75	10.76	10.45	10.72	16701831
2011-09-16	10.69	10.85	10.60	10.79	14533916
2011-09-19	10.57	11.00	10.46	10.88	19615616
2011-09-20	11.25	11.57	11.02	11.03	32908019
2011-09-21	11.27	11.43	10.80	10.81	22615491
2011-09-22	10.38	10.50	10.00	10.28	33406796
2011-09-23	10.09	10.48	10.04	10.32	19995242
2011-09-26	10.49	10.66	10.01	10.64	19966532
2011-09-27	10.99	11.18	10.60	10.68	21891298
2011-09-28	10.72	10.97	10.22	10.27	17905349
2011-09-29	10.53	10.53	9.61	9.93	33592892
2011-09-30	9.80	9.88	9.07	9.29	33990172
2011-10-03	9.06	9.34	8.21	8.23	36421750
2011-10-04	8.26	8.76	7.40	8.74	38616986
2011-10-05	8.66	8.82	8.38	8.73	20707752
2011-10-06	9.05	9.51	8.86	9.48	27306507
2011-10-07	9.65	9.77	8.98	9.01	28681244
2011-10-10	9.23	9.73	9.23	9.59	24345760
2011-10-11	9.40	9.98	9.23	9.83	28045596
2011-10-12	10.09	10.52	9.90	9.98	29321627
2011-10-13	9.99	10.33	9.73	10.20	24183197
2011-10-14	10.38	10.48	10.02	10.22	17604156
2011-10-17	10.20	10.30	9.95	10.01	12771576
2011-10-18	9.93	10.58	9.81	10.51	22482268
2011-10-19	10.37	10.47	9.88	10.10	28875642
2011-10-20	9.93	10.21	9.73	10.01	23027312
2011-10-21	10.14	10.35	9.89	10.23	18222382
2011-10-24	10.11	10.93	10.03	10.91	26610016
2011-10-25	10.84	10.92	10.47	10.72	24508325
2011-10-26	10.95	11.00	10.38	10.79	15966936
2011-10-27	11.21	11.93	10.98	11.72	40770664
2011-10-28	11.72	12.41	11.71	12.02	28139445
2011-10-31	11.78	12.05	11.52	11.52	19572488
2011-11-01	10.96	11.44	10.76	11.17	23107475
2011-11-02	11.43	11.74	11.20	11.39	21414124
2011-11-03	11.11	11.22	10.25	10.73	43570655
2011-11-04	10.69	10.95	10.64	10.92	14614815
2011-11-07	10.84	11.04	10.72	11.01	17574159
2011-11-08	11.10	11.15	10.68	10.82	19587781
2011-11-09	10.53	10.68	10.02	10.03	26862979
2011-11-10	10.27	10.27	9.57	9.94	32118991
2011-11-11	10.04	10.35	9.95	10.30	14148639
2011-11-14	10.32	10.54	10.17	10.22	12452520
2011-11-15	10.15	10.42	10.02	10.32	12190558
2011-11-16	10.23	10.43	10.06	10.06	9504407
2011-11-17	10.10	10.18	9.64	9.72	20305345
2011-11-18	9.93	9.97	9.70	9.81	12996157
2011-11-21	9.59	9.63	9.35	9.44	13736519
2011-11-22	9.37	9.78	9.33	9.73	15133530
2011-11-23	9.59	9.74	9.30	9.30	11421935
2011-11-25	9.30	9.52	9.25	9.27	4915179
2011-11-28	9.63	9.88	9.61	9.81	10327530
2011-11-29	9.76	9.85	9.50	9.52	9080167
2011-11-30	10.04	10.32	9.97	10.29	20301640
2011-12-01	10.14	10.33	9.91	10.20	10093876
2011-12-02	10.33	10.43	10.11	10.19	9944585
2011-12-05	10.38	10.50	10.21	10.36	13167881
2011-12-06	10.32	10.48	10.10	10.22	10466625
2011-12-07	10.25	10.49	10.08	10.45	12527803
2011-12-08	10.30	10.57	9.87	9.87	17912020
2011-12-09	10.00	10.28	9.95	10.03	12591589
2011-12-12	9.91	9.92	9.66	9.89	9759970
2011-12-13	9.99	10.10	9.48	9.58	16376777
2011-12-14	9.55	9.57	9.11	9.28	13862059
2011-12-15	9.42	9.45	9.10	9.29	9710317
2011-12-16	9.30	9.50	9.20	9.29	12461204
2011-12-19	9.40	9.45	8.95	9.02	10875482
2011-12-20	9.19	9.44	9.15	9.35	9736624
2011-12-21	9.33	9.54	9.23	9.47	7602595
2011-12-22	9.53	9.55	9.42	9.48	8259672
2011-12-23	9.54	9.98	9.53	9.96	10937936
2011-12-27	10.00	10.57	9.93	10.42	24993813
2011-12-28	10.41	10.42	10.05	10.09	10309101
2011-12-29	10.12	10.34	10.07	10.25	8578539
2011-12-30	10.17	10.43	10.15	10.43	7531281
2012-01-03	10.63	11.27	10.60	11.11	25881200
2012-01-04	10.93	11.14	10.85	11.04	14717663
2012-01-05	10.95	11.25	10.90	11.13	12440096
2012-01-06	11.20	11.22	10.97	11.13	9082625
2012-01-09	11.18	11.46	11.01	11.32	15759398
2012-01-10	11.48	11.69	11.38	11.44	11577979
2012-01-11	11.30	12.00	11.29	11.96	21412608
2012-01-12	11.97	12.22	11.73	12.13	17892114
2012-01-13	12.02	12.40	11.88	12.35	16634727
2012-01-17	12.40	12.63	12.19	12.25	15487558
2012-01-18	12.34	12.75	12.28	12.73	18387572
2012-01-19	12.78	12.94	12.74	12.80	14023076
2012-01-20	12.77	12.92	12.57	12.64	13050835
2012-01-23	12.73	13.24	12.65	13.14	16763975
2012-01-24	12.94	13.21	12.76	13.16	11626281
2012-01-25	13.18	13.20	13.00	13.11	14154546
2012-01-26	13.20	13.49	12.95	13.05	13675638
2012-01-27	12.89	13.31	12.80	13.19	13574431
2012-01-30	12.93	13.33	12.71	13.15	13229294
2012-01-31	13.21	13.30	12.91	13.05	11107562
2012-02-01	13.27	13.71	13.11	13.70	20493647
2012-02-02	13.68	13.94	13.55	13.90	18615555
2012-02-03	13.99	14.55	13.92	14.37	22931775
2012-02-06	14.07	14.34	13.66	14.02	18839701
2012-02-07	13.98	14.12	13.83	13.96	10821577
2012-02-08	14.00	14.28	13.98	14.27	12588209
2012-02-09	14.30	14.58	14.07	14.47	14458348
2012-02-10	14.22	14.71	14.18	14.63	17729770
2012-02-13	14.72	14.73	14.40	14.58	10480012
2012-02-14	14.44	14.69	14.40	14.50	10699519
2012-02-15	14.57	14.82	14.44	14.51	14295368
2012-02-16	14.45	14.80	14.42	14.74	11711231
2012-02-17	14.80	14.94	14.64	14.66	10045581
2012-02-21	14.84	14.85	13.99	14.19	29574648
2012-02-22	13.74	14.14	13.61	13.77	31779041
2012-02-23	13.96	14.29	13.75	14.27	19770019
2012-02-24	14.28	14.39	13.88	14.00	14106804
2012-02-27	13.85	14.10	13.64	13.67	22370871
2012-02-28	13.72	14.04	13.40	14.03	28850504
2012-02-29	13.95	14.10	13.70	13.77	16261526
2012-03-01	13.78	14.02	13.71	13.93	10553122
2012-03-02	13.93	14.20	13.82	13.84	15344930
2012-03-05	13.81	13.81	13.35	13.44	11865971
2012-03-06	13.11	13.14	12.95	13.08	15704610
2012-03-07	13.16	13.66	13.16	13.41	15081473
2012-03-08	13.85	13.99	13.74	13.80	13297748
2012-03-09	13.92	13.95	13.62	13.71	7334330
2012-03-12	13.70	13.88	13.41	13.54	7036492
2012-03-13	13.75	14.39	13.72	14.39	18959029
2012-03-14	14.34	14.42	13.92	14.12	13165173
2012-03-15	14.26	14.79	14.12	14.71	15975136
2012-03-16	14.78	14.80	14.33	14.42	11473710
2012-03-19	14.46	14.69	14.39	14.45	10683633
2012-03-20	14.31	14.32	14.05	14.27	10839751
2012-03-21	14.32	14.53	14.28	14.28	6684583
2012-03-22	14.10	14.34	13.99	14.10	11333795
2012-03-23	14.06	14.30	13.88	14.20	8642098
2012-03-26	14.48	14.61	14.40	14.54	12415658
2012-03-27	14.52	14.80	14.50	14.50	12234000
2012-03-28	14.55	14.65	13.91	14.02	20410311
2012-03-29	13.89	14.06	13.62	13.85	13605485
2012-03-30	14.06	14.07	13.50	13.62	16245859
2012-04-02	13.68	13.99	13.57	13.72	9933161
2012-04-03	13.79	13.97	13.73	13.93	9958801
2012-04-04	13.75	13.89	13.51	13.55	14015209
2012-04-05	13.52	13.84	13.52	13.60	9926979
2012-04-09	13.36	13.59	13.30	13.51	8358429
2012-04-10	13.64	13.80	13.00	13.07	18765293
2012-04-11	13.36	13.78	13.34	13.60	11715391
2012-04-12	13.61	14.11	13.59	13.86	12690582
2012-04-13	13.82	14.09	13.59	13.92	12307413
2012-04-16	14.01	14.07	13.53	13.72	9154099
2012-04-17	13.87	13.89	13.66	13.81	7581831
2012-04-18	13.81	14.08	13.75	13.75	9065694
2012-04-19	13.85	14.04	13.47	13.77	15741830
2012-04-20	13.88	13.90	13.46	13.52	10809975
2012-04-23	13.25	13.44	13.00	13.12	14224224
2012-04-24	13.30	13.32	12.93	13.06	9294648
2012-04-25	13.26	13.35	13.06	13.35	8673225
2012-04-26	13.42	13.79	13.27	13.78	11498440
2012-04-27	13.73	13.89	13.54	13.78	9827994
2012-04-30	13.69	13.72	13.36	13.42	7732775
2012-05-01	13.44	13.62	13.29	13.29	7983432
2012-05-02	13.36	13.78	13.27	13.55	11026635
2012-05-03	13.10	13.45	12.90	12.92	24782025
2012-05-04	12.83	12.89	12.34	12.47	15807767
2012-05-07	12.34	12.45	12.12	12.16	11798142
2012-05-08	12.08	12.09	11.36	11.81	22122129
2012-05-09	11.59	11.76	11.27	11.65	11289056
2012-05-10	11.92	11.96	11.61	11.66	7979476
2012-05-11	11.41	11.84	11.37	11.63	6785250
2012-05-14	11.48	11.49	11.01	11.14	9630872
2012-05-15	11.26	11.36	10.97	11.01	11003947
2012-05-16	11.12	11.27	10.85	10.91	11616312
2012-05-17	10.96	11.07	10.28	10.40	13713970
2012-05-18	10.44	10.67	10.19	10.33	16396374
2012-05-21	10.37	10.88	10.29	10.87	15765960
2012-05-22	10.91	11.02	10.65	10.72	14013439
2012-05-23	10.61	10.83	10.40	10.77	8560138
2012-05-24	10.87	10.97	10.66	10.84	9972995
2012-05-25	10.85	11.02	10.75	10.80	5139784
2012-05-29	10.91	11.30	10.91	11.17	7835609
2012-05-30	10.92	11.04	10.78	10.92	8415948
2012-05-31	10.90	10.97	10.31	10.83	14280315
2012-06-01	10.50	10.60	10.16	10.37	15664708
2012-06-04	10.42	10.59	10.15	10.41	12856466
2012-06-05	10.35	10.97	10.31	10.92	11070500
2012-06-06	11.10	11.65	11.07	11.22	17545695
2012-06-07	11.51	11.73	11.18	11.21	14115467
2012-06-08	11.15	11.43	10.98	11.39	7875417
2012-06-11	11.60	11.67	11.02	11.04	7265220
2012-06-12	11.09	11.25	10.88	11.24	7467836
2012-06-13	11.13	11.25	10.90	10.98	6882495
2012-06-14	10.98	11.12	10.84	11.10	8764980
2012-06-15	11.13	11.14	10.72	10.80	13217159
2012-06-18	10.79	10.96	10.66	10.91	6640362
2012-06-19	11.00	11.30	10.96	11.14	10210361
2012-06-20	11.20	11.42	11.02	11.24	9223339
2012-06-21	11.24	11.41	10.91	10.97	7418808
2012-06-22	11.08	11.22	10.90	10.99	9109144
2012-06-25	10.84	10.88	10.40	10.49	9426636
2012-06-26	10.56	10.67	10.40	10.58	7718031
2012-06-27	10.58	10.68	10.43	10.63	5631674
2012-06-28	10.55	10.83	10.52	10.79	7968716
2012-06-29	11.11	11.29	10.89	11.16	10462870
2012-07-02	11.05	11.33	11.01	11.05	5231819
2012-07-03	11.06	11.22	11.05	11.13	3241070
2012-07-05	11.10	11.13	10.88	10.99	7981922
2012-07-06	10.83	10.94	10.68	10.83	6100907
2012-07-09	10.77	10.77	10.40	10.50	7800969
2012-07-10	10.61	10.65	10.26	10.37	6930308
2012-07-11	10.34	10.46	10.14	10.21	10484314
2012-07-12	10.08	10.09	9.75	9.75	20277123
2012-07-13	9.89	9.90	9.73	9.80	9308303
2012-07-16	9.91	9.91	9.72	9.76	7720335
2012-07-17	9.89	10.16	9.74	10.05	12294446
2012-07-18	10.01	10.44	9.99	10.15	13450950
2012-07-19	10.26	10.39	10.14	10.32	8060679
2012-07-20	10.17	10.47	9.78	9.78	15295940
2012-07-23	9.74	9.82	9.53	9.77	11031842
2012-07-24	9.80	9.85	9.26	9.40	15061409
2012-07-25	9.50	9.52	9.13	9.20	10408806
2012-07-26	9.20	9.29	9.00	9.22	12403199
2012-07-27	9.28	9.53	9.23	9.44	10916311
2012-07-30	9.50	9.60	9.35	9.48	6644248
2012-07-31	9.51	9.60	9.38	9.52	7376590
2012-08-01	9.61	9.63	9.36	9.42	6751712
2012-08-02	9.17	9.20	8.83	9.00	16413602
2012-08-03	9.13	9.34	9.06	9.26	8816246
2012-08-06	9.30	9.51	9.12	9.38	13124872
2012-08-07	9.79	10.36	9.70	10.08	31565698
2012-08-08	9.85	9.94	9.70	9.82	12094051
2012-08-09	9.86	9.96	9.57	9.62	10275193
2012-08-10	9.63	9.68	9.51	9.67	7377764
2012-08-13	9.70	9.96	9.69	9.94	11284919
2012-08-14	9.98	10.13	9.93	9.96	10120947
2012-08-15	9.87	10.25	9.87	10.21	9902928
2012-08-16	10.23	10.45	10.15	10.37	8303605
2012-08-17	10.44	10.61	10.37	10.52	9704247
2012-08-20	10.71	10.77	10.50	10.60	9419061
2012-08-21	10.65	10.74	10.41	10.48	8147689
2012-08-22	10.49	10.65	10.36	10.50	6837512
2012-08-23	10.50	10.57	10.25	10.29	6167713
2012-08-24	10.25	10.35	10.20	10.31	5613251
2012-08-27	10.36	10.38	10.06	10.10	6877513
2012-08-28	10.04	10.17	10.01	10.04	8071068
2012-08-29	10.09	10.17	10.06	10.15	5018174
2012-08-30	10.05	10.09	9.80	9.83	7094073
2012-08-31	9.91	10.12	9.78	9.86	6588511
2012-09-04	9.96	9.98	9.67	9.76	6524497
2012-09-05	9.79	9.87	9.70	9.77	6246187
2012-09-06	9.91	10.40	9.88	10.33	12916285
2012-09-07	10.32	10.80	10.31	10.70	11934059
2012-09-10	10.83	11.04	10.73	10.92	19916686
2012-09-11	10.84	10.98	10.64	10.78	11571451
2012-09-12	10.91	11.03	10.78	10.96	10241991
2012-09-13	10.92	11.35	10.74	11.28	12635493
2012-09-14	11.43	11.78	11.32	11.41	13935969
2012-09-17	11.37	11.38	11.14	11.23	6935401
2012-09-18	10.98	11.14	10.94	11.05	7597134
2012-09-19	11.12	11.32	11.07	11.16	5412178
2012-09-20	10.96	11.08	10.76	10.79	9899476
2012-09-21	10.91	10.96	10.70	10.72	9591064
2012-09-24	10.60	10.88	10.52	10.68	8740504
2012-09-25	10.81	10.90	10.46	10.46	7181010
2012-09-26	10.44	10.64	10.28	10.54	6898569
2012-09-27	10.60	11.04	10.58	10.88	11337568
2012-09-28	10.88	11.01	10.66	10.75	8285170
2012-10-01	10.75	10.99	10.64	10.69	7347993
2012-10-02	10.84	10.89	10.51	10.58	10043656
2012-10-03	10.67	10.74	10.52	10.57	7781986
2012-10-04	10.58	10.60	10.36	10.47	7140317
2012-10-05	10.62	10.70	10.51	10.54	6047413
2012-10-08	10.47	10.48	10.36	10.42	6134448
2012-10-09	10.39	10.59	10.25	10.45	9742646
2012-10-10	10.41	10.48	10.07	10.17	12558737
2012-10-11	10.25	10.37	10.15	10.27	5963124
2012-10-12	10.27	10.41	10.18	10.25	6780147
2012-10-15	10.33	10.43	10.21	10.38	5846371
2012-10-16	10.45	10.75	10.42	10.71	10768933
2012-10-17	10.60	10.95	10.57	10.92	8374384
2012-10-18	11.50	11.50	11.03	11.17	22556514
2012-10-19	11.10	11.26	10.93	11.06	13311160
2012-10-22	11.11	11.22	10.85	11.01	8234081
2012-10-23	10.79	10.80	10.62	10.74	8412236
2012-10-24	10.85	10.89	10.60	10.64	6563752
2012-10-25	10.91	10.98	10.81	10.88	7057090
2012-10-26	10.82	10.93	10.55	10.59	7131409
2012-10-31	10.40	10.50	10.10	10.31	15327474
2012-11-01	10.30	10.51	10.20	10.47	9589089
2012-11-02	10.49	10.58	10.22	10.25	9667999
2012-11-05	10.22	10.24	9.98	10.10	10917206
2012-11-06	10.18	10.36	10.14	10.31	9324658
2012-11-07	10.28	10.29	10.01	10.06	10559398
2012-11-08	10.06	10.15	9.75	9.78	11557187
2012-11-09	9.80	10.05	9.76	10.01	9232233
2012-11-12	10.03	10.06	9.59	9.59	11975846
2012-11-13	9.52	9.72	9.41	9.45	9536123
2012-11-14	9.54	9.58	9.15	9.30	11277804
2012-11-15	9.31	9.49	9.30	9.37	9827393
2012-11-16	9.89	10.04	9.44	9.64	24654909
2012-11-19	9.76	9.90	9.55	9.60	12861651
2012-11-20	9.68	9.73	9.47	9.64	7401574
2012-11-21	9.66	9.91	9.61	9.89	9756532
2012-11-23	9.91	10.03	9.87	9.99	4916047
2012-11-26	9.95	9.99	9.82	9.82	7701046
2012-11-27	9.92	10.03	9.85	9.86	8959186
2012-11-28	9.85	10.00	9.80	9.99	7506756
2012-11-29	10.09	10.15	9.94	10.01	9999676
2012-11-30	10.05	10.15	10.02	10.15	9003314
2012-12-03	10.18	10.28	10.10	10.17	8131791
2012-12-04	10.02	10.05	9.83	9.92	12382317
2012-12-05	9.96	10.03	9.86	9.97	8194459
2012-12-06	9.99	10.99	9.95	10.97	38574394
2012-12-07	10.87	11.00	10.72	10.93	14411185
2012-12-10	10.88	10.95	10.81	10.91	6923015
2012-12-11	10.91	11.15	10.85	10.93	12314357
2012-12-12	11.02	11.44	11.01	11.32	13487557
2012-12-13	11.35	11.49	11.33	11.43	8820305
2012-12-14	11.39	11.53	11.33	11.38	7544471
2012-12-17	11.41	11.46	11.27	11.42	7659386
2012-12-18	11.52	11.65	11.35	11.63	11368264
2012-12-19	11.60	11.72	11.54	11.54	9039011
2012-12-20	11.52	11.67	11.51	11.66	5379272
2012-12-21	11.35	11.85	11.27	11.81	11425528
2012-12-24	11.86	11.90	11.63	11.69	3513129
2012-12-26	11.74	11.76	11.58	11.59	4465398
2012-12-27	11.62	11.80	11.47	11.71	5966373
2012-12-28	11.57	11.70	11.39	11.43	6955985
2012-12-31	11.37	11.71	11.32	11.64	8554930
2013-01-02	11.96	12.42	11.92	12.27	13731220
2013-01-03	12.27	12.67	12.17	12.46	11209710
2013-01-04	12.45	12.69	12.44	12.64	9495856
2013-01-07	12.53	12.73	12.45	12.68	9185573
2013-01-08	12.84	13.05	12.71	12.95	20627027
2013-01-09	13.12	13.18	12.77	12.89	18146561
2013-01-10	12.85	12.86	12.32	12.67	25264695
2013-01-11	12.62	12.80	12.58	12.80	12463959
2013-01-14	12.72	12.83	12.60	12.75	9460807
2013-01-15	12.59	13.17	12.59	13.15	14773681
2013-01-16	13.01	13.11	12.85	12.98	11172500
2013-01-17	12.99	13.13	12.79	12.96	10358812
2013-01-18	12.83	12.93	12.76	12.89	6358699
2013-01-22	12.86	13.08	12.77	13.06	9676338
2013-01-23	13.07	13.11	12.86	12.94	7710367
2013-01-24	12.92	13.11	12.86	12.97	8958189
2013-01-25	13.03	13.11	12.90	13.00	10625113
2013-01-28	13.04	13.29	12.81	12.98	14560852
2013-01-29	12.66	12.79	12.50	12.62	17035118
2013-01-30	12.52	12.82	12.52	12.57	10478467
2013-01-31	12.71	12.80	12.60	12.77	10085307
2013-02-01	12.78	13.01	12.70	12.96	8688564
2013-02-04	12.84	12.98	12.70	12.77	7370866
2013-02-05	12.79	13.08	12.74	12.97	7602627
2013-02-06	12.80	13.02	12.76	12.99	10371987
2013-02-07	12.92	13.05	12.74	12.94	11812314
2013-02-08	12.99	13.56	12.96	13.51	20787412
2013-02-11	13.50	13.59	13.02	13.05	16176593
2013-02-12	13.05	13.36	13.03	13.32	9386695
2013-02-13	13.45	13.47	13.24	13.34	7762187
2013-02-14	13.24	13.30	13.18	13.29	5536626
2013-02-15	13.23	13.33	12.83	12.88	13288301
2013-02-19	12.92	12.96	12.62	12.74	20403797
2013-02-20	12.91	13.14	12.51	12.54	15965395
2013-02-21	12.50	12.50	12.01	12.37	16902673
2013-02-22	12.41	12.51	12.26	12.42	9889461
2013-02-25	12.55	12.77	12.13	12.19	12155166
2013-02-26	12.22	12.29	11.94	12.11	10202941
2013-02-27	12.17	12.50	12.16	12.48	9969473
2013-02-28	12.44	12.70	12.40	12.49	7704098
2013-03-01	12.42	12.59	12.33	12.43	7233727
2013-03-04	12.37	12.42	12.00	12.16	12993500
2013-03-05	12.24	12.38	12.06	12.09	8866685
2013-03-06	12.15	12.35	12.11	12.21	7800436
2013-03-07	12.34	12.55	12.30	12.44	7743019
2013-03-08	12.53	12.56	12.32	12.37	7811237
2013-03-11	12.43	12.61	12.33	12.45	7624624
2013-03-12	12.43	12.47	12.31	12.35	3692869
2013-03-13	12.37	12.49	12.26	12.41	4092898
2013-03-14	12.44	13.50	12.41	13.25	47074132
2013-03-15	13.16	13.22	12.98	13.16	17270771
2013-03-18	12.90	13.19	12.80	13.03	7555949
2013-03-19	13.10	13.17	12.64	12.78	10944369
2013-03-20	12.87	13.00	12.79	12.95	8856778
2013-03-21	12.86	13.05	12.77	12.78	6649896
2013-03-22	12.89	13.23	12.84	13.06	8542846
2013-03-25	13.15	13.34	12.98	13.14	8112970
2013-03-26	13.16	13.30	13.07	13.14	10282533
2013-03-27	13.10	13.17	12.96	12.96	10274911
2013-03-28	13.00	13.20	13.00	13.15	5758751
2013-04-01	13.10	13.15	12.74	12.82	7696209
2013-04-02	12.90	12.96	12.36	12.48	13265697
2013-04-03	12.41	12.58	12.02	12.22	12130184
2013-04-04	12.22	12.32	12.04	12.27	7659355
2013-04-05	12.04	12.04	11.72	11.99	13619268
2013-04-08	12.00	12.38	12.00	12.36	10508737
2013-04-09	12.47	12.79	12.41	12.64	10116127
2013-04-10	12.76	13.00	12.72	12.93	10845950
2013-04-11	12.95	13.05	12.84	12.86	6009837
2013-04-12	12.78	13.05	12.70	13.04	5516308
2013-04-15	12.88	12.90	12.15	12.27	11534834
2013-04-16	12.44	12.57	12.36	12.49	6949946
2013-04-17	12.35	12.46	11.97	12.45	11228996
2013-04-18	12.49	12.53	12.01	12.06	9041352
2013-04-19	12.15	12.23	12.08	12.23	4486301
2013-04-22	12.29	12.39	12.11	12.33	4961615
2013-04-23	12.45	12.76	12.37	12.75	7988088
2013-04-24	12.75	13.10	12.74	13.03	10020918
2013-04-25	13.10	13.74	13.06	13.53	16765728
2013-04-26	13.48	13.71	13.35	13.52	13146768
2013-04-29	13.58	13.79	13.54	13.74	11317555
2013-04-30	13.75	14.15	13.65	14.12	15322944
2013-05-01	14.07	14.07	13.50	13.80	14227729
2013-05-02	14.41	14.90	14.35	14.55	36689747
2013-05-03	14.66	14.89	14.58	14.66	12153623
2013-05-06	14.74	14.82	14.66	14.81	7951027
2013-05-07	14.87	14.90	14.59	14.71	9322097
2013-05-08	14.68	14.78	14.51	14.70	8010868
2013-05-09	14.83	15.33	14.68	15.14	23546333
2013-05-10	15.15	15.80	15.13	15.61	21009616
2013-05-13	15.62	15.78	15.43	15.70	9237267
2013-05-14	15.72	15.95	15.72	15.86	10328134
2013-05-15	15.73	15.85	15.27	15.44	13440170
2013-05-16	15.44	15.60	15.23	15.26	7974339
2013-05-17	15.27	15.43	15.21	15.34	8628770
2013-05-20	15.36	15.66	15.27	15.50	6952838
2013-05-21	15.55	15.69	15.45	15.54	5023810
2013-05-22	15.51	15.70	14.91	15.08	11827188
2013-05-23	14.70	15.02	14.49	14.93	10109963
2013-05-24	14.83	14.99	14.70	14.93	7646342
2013-05-28	15.25	15.49	15.23	15.27	8611851
2013-05-29	15.21	15.30	14.96	15.09	8638900
2013-05-30	15.15	15.45	15.03	15.33	11317346
2013-05-31	15.23	15.50	15.16	15.17	8627909
2013-06-03	15.34	15.43	14.95	15.19	8000033
2013-06-04	15.16	15.33	14.91	15.01	7936541
2013-06-05	14.85	14.91	14.29	14.52	12400038
2013-06-06	14.42	14.71	14.32	14.58	11037702
2013-06-07	14.71	15.03	14.60	14.95	7156546
2013-06-10	15.03	15.37	14.96	15.18	7432471
2013-06-11	14.92	14.96	14.72	14.79	5932372
2013-06-12	14.96	15.06	14.68	14.76	8299083
2013-06-13	14.69	15.00	14.51	14.96	8075098
2013-06-14	14.90	15.06	14.71	14.75	5750695
2013-06-17	14.80	15.15	14.80	14.94	7795954
2013-06-18	14.98	15.19	14.96	15.10	6469088
2013-06-19	15.06	15.24	14.92	14.99	7135739
2013-06-20	14.80	14.80	13.96	14.06	16199438
2013-06-21	14.18	14.25	13.60	13.81	10689302
2013-06-24	13.54	13.54	12.87	13.25	17156645
2013-06-25	13.48	13.87	13.48	13.70	8900114
2013-06-26	14.16	14.65	14.14	14.32	17106422
2013-06-27	14.54	14.69	14.42	14.47	5887633
2013-06-28	14.41	14.88	14.40	14.78	9294329
2013-07-01	15.05	15.28	15.03	15.08	9221834
2013-07-02	15.05	15.29	14.80	14.87	8793838
2013-07-03	14.77	14.99	14.65	14.93	2726528
2013-07-05	15.10	15.49	15.02	15.37	9151261
2013-07-08	15.52	15.90	15.46	15.57	10976237
2013-07-09	15.74	15.74	15.35	15.44	8321283
2013-07-10	15.47	15.50	15.21	15.35	7361206
2013-07-11	15.64	15.67	15.05	15.26	16901415
2013-07-12	15.28	15.50	15.21	15.26	7005595
2013-07-15	15.32	15.80	15.23	15.72	9875549
2013-07-16	15.76	15.91	15.56	15.70	6204541
2013-07-17	15.72	15.78	15.60	15.69	6467676
2013-07-18	15.71	16.25	15.71	16.18	9544136
2013-07-19	16.16	16.25	15.98	16.18	5955033
2013-07-22	16.05	16.24	15.96	16.16	4329963
2013-07-23	16.20	16.45	16.10	16.12	5588502
2013-07-24	16.30	16.50	15.98	16.07	6280929
2013-07-25	16.01	16.14	15.61	15.83	10960659
2013-07-26	15.70	16.00	15.62	15.94	5179810
2013-07-29	15.96	16.14	15.87	15.96	4072583
2013-07-30	16.07	16.52	16.03	16.35	7802085
2013-07-31	16.42	16.52	16.28	16.31	7782767
2013-08-01	16.46	16.99	16.46	16.85	9676957
2013-08-02	16.72	16.75	16.31	16.45	11674658
2013-08-05	16.39	16.56	16.27	16.55	9461744
2013-08-06	17.54	17.67	16.75	16.91	23539836
2013-08-07	16.95	17.49	16.86	17.28	15098120
2013-08-08	17.39	17.57	17.32	17.49	10483940
2013-08-09	17.45	17.49	17.01	17.25	7230808
2013-08-12	17.19	17.44	17.08	17.23	4606379
2013-08-13	17.36	17.45	17.11	17.37	7160738
2013-08-14	17.30	17.48	17.23	17.36	6242634
2013-08-15	17.23	17.25	16.97	17.14	6750872
2013-08-16	17.10	17.28	17.08	17.19	6122181
2013-08-19	17.18	17.60	17.08	17.20	6227123
2013-08-20	17.16	17.32	17.04	17.24	6321803
2013-08-21	17.24	17.56	17.19	17.46	9484560
2013-08-22	17.59	17.85	17.50	17.82	9542856
2013-08-23	17.87	18.01	17.76	18.00	7407413
2013-08-26	17.99	18.54	17.99	18.15	8637962
2013-08-27	17.83	17.98	17.32	17.36	10675040
2013-08-28	17.51	17.75	17.30	17.68	8073952
2013-08-29	17.72	17.95	17.69	17.78	5205037
2013-08-30	17.90	17.95	17.57	17.69	6668002
2013-09-03	17.91	18.07	17.86	17.97	7803365
2013-09-04	17.96	18.56	17.95	18.25	11264900
2013-09-05	18.25	18.52	18.25	18.29	8467350
2013-09-06	18.40	18.62	18.15	18.42	8499654
2013-09-09	18.56	18.89	18.55	18.74	8690898
2013-09-10	18.96	19.07	18.90	19.04	7063987
2013-09-11	19.09	19.17	18.83	19.10	8269816
2013-09-12	19.15	19.22	18.70	18.87	6325173
2013-09-13	19.10	19.35	18.93	19.29	8680353
2013-09-16	19.66	19.80	19.22	19.30	8948727
2013-09-17	19.31	19.60	19.22	19.55	5210696
2013-09-18	19.78	19.88	19.37	19.77	9604634
2013-09-19	19.92	20.30	19.83	20.18	12899065
2013-09-20	20.13	20.16	19.87	19.92	10268573
2013-09-23	19.94	20.03	19.51	19.86	7385679
2013-09-24	19.90	20.41	19.75	20.14	7752374
2013-09-25	20.14	20.32	20.03	20.20	7044437
2013-09-26	20.22	20.41	20.16	20.27	5122058
2013-09-27	20.22	20.24	19.99	20.22	6127585
2013-09-30	19.97	20.62	19.53	20.44	9834393
2013-10-01	20.54	20.82	20.45	20.74	6501690
2013-10-02	20.59	20.81	20.51	20.70	5332248
2013-10-03	20.81	20.90	20.21	20.58	7717542
2013-10-04	20.65	20.83	20.56	20.59	5331953
2013-10-07	20.39	20.76	20.30	20.38	5298658
2013-10-08	20.37	20.61	19.58	19.94	14126816
2013-10-09	20.08	20.36	19.40	20.03	11756905
2013-10-10	20.35	20.61	20.21	20.34	8145295
2013-10-11	20.43	20.80	20.31	20.46	10386047
2013-10-14	20.34	20.70	20.25	20.59	9076826
2013-10-15	20.69	20.90	20.42	20.56	10490715
2013-10-16	20.76	20.90	20.60	20.69	9206814
2013-10-17	20.69	20.80	20.51	20.78	5647790
2013-10-18	20.91	20.98	20.60	20.69	10605703
2013-10-21	20.69	20.90	20.63	20.77	7929185
2013-10-22	20.76	20.89	20.24	20.57	9893936
2013-10-23	20.48	20.50	20.05	20.06	7054628
2013-10-24	20.17	20.72	20.14	20.64	8132913
2013-10-25	20.70	20.72	20.16	20.31	9061100
2013-10-28	20.35	20.35	19.75	19.95	10051801
2013-10-29	19.99	20.24	19.74	20.22	6862124
2013-10-30	20.39	20.60	20.00	20.29	11382308
2013-10-31	19.49	19.80	18.56	19.04	32907772
2013-11-01	19.09	19.50	18.96	19.30	13836770
2013-11-04	19.46	19.54	19.21	19.29	7355133
2013-11-05	19.26	19.40	19.06	19.15	7137839
2013-11-06	19.19	19.41	19.00	19.10	6301666
2013-11-07	19.25	19.25	18.49	18.58	9143388
2013-11-08	18.69	19.11	18.55	19.09	7044595
2013-11-11	19.11	19.39	19.00	19.20	4498141
2013-11-12	19.23	19.40	19.09	19.26	6009834
2013-11-13	19.31	19.72	19.22	19.70	8024176
2013-11-14	19.79	19.82	19.50	19.56	5847185
2013-11-15	19.55	19.65	19.31	19.45	5875879
2013-11-18	19.51	19.67	19.17	19.25	7189492
2013-11-19	19.18	19.25	18.54	18.57	12505045
2013-11-20	18.70	18.93	18.40	18.44	9384901
2013-11-21	18.43	18.95	18.43	18.89	9535290
2013-11-22	18.98	19.02	18.70	18.82	4434899
2013-11-25	18.90	19.09	18.80	18.84	5838651
2013-11-26	18.86	19.07	18.78	18.83	4994361
2013-11-27	18.85	19.25	18.69	19.18	7844490
2013-11-29	19.24	19.42	19.09	19.19	4107028
2013-12-02	19.22	19.55	19.19	19.23	7480522
2013-12-03	19.19	19.50	19.07	19.26	8785259
2013-12-04	19.20	19.87	19.17	19.71	9933440
2013-12-05	19.75	19.98	19.65	19.69	7514771
2013-12-06	19.90	20.34	19.82	20.17	11146316
2013-12-09	20.25	20.75	20.25	20.73	10995781
2013-12-10	20.66	21.00	20.47	20.86	8995840
2013-12-11	20.84	21.20	20.50	20.59	11086178
2013-12-12	20.60	20.94	20.60	20.83	11618417
2013-12-13	20.95	21.20	20.72	21.20	7919291
2013-12-16	21.32	21.74	21.32	21.71	14243418
2013-12-17	21.79	22.29	21.62	22.22	19782509
2013-12-18	22.33	22.66	22.08	22.65	16645157
2013-12-19	22.54	22.76	22.40	22.61	8514924
2013-12-20	22.60	22.82	22.25	22.72	11526972
2013-12-23	22.92	22.95	22.75	22.87	6849414
2013-12-24	22.73	23.24	22.71	23.08	4453238
2013-12-26	23.10	23.50	23.09	23.24	5950337
2013-12-27	23.22	23.25	23.01	23.15	3449835
2013-12-30	23.18	23.50	23.16	23.38	4937829
2013-12-31	23.40	23.65	23.33	23.52	5222503
2014-01-02	23.54	23.94	23.32	23.72	8408771
2014-01-03	23.83	23.89	23.25	23.45	5955544
2014-01-06	23.86	24.10	23.38	23.48	15380593
2014-01-07	23.98	24.66	23.91	24.51	17965296
2014-01-08	24.82	24.96	24.57	24.73	12722299
2014-01-09	24.90	24.99	24.43	24.98	13704403
2014-01-10	24.90	25.39	24.76	25.36	11667765
2014-01-13	25.71	26.11	25.22	25.25	18590328
2014-01-14	25.31	25.87	24.83	25.78	12972771
2014-01-15	26.01	26.25	25.55	25.72	11647632
2014-01-16	25.55	25.86	25.50	25.78	8391443
2014-01-17	25.88	26.70	25.88	26.41	14797578
2014-01-21	26.61	26.65	26.13	26.36	15501668
2014-01-22	25.77	25.87	25.38	25.74	15975817
2014-01-23	25.45	25.50	24.80	25.18	14266756
2014-01-24	24.62	24.85	23.67	23.78	20361867
2014-01-27	23.87	24.09	23.09	23.78	13565559
2014-01-28	23.78	24.49	23.77	24.05	14607768
2014-01-29	23.79	23.97	23.16	23.28	12027689
2014-01-30	23.83	24.26	23.64	24.11	12161621
2014-01-31	23.86	24.58	23.79	24.36	11109452
2014-02-03	24.37	24.64	23.57	23.86	12962781
2014-02-04	24.00	24.38	23.90	24.20	7488152
2014-02-05	23.74	23.81	23.04	23.67	13352501
2014-02-06	23.99	24.55	23.96	24.29	9101083
2014-02-07	24.44	24.92	24.34	24.80	7941806
2014-02-10	24.70	24.90	24.52	24.64	9222643
2014-02-11	24.81	25.27	24.75	25.25	10782267
2014-02-12	25.37	25.55	25.12	25.32	7706943
2014-02-13	25.46	25.63	25.15	25.58	7632493
2014-02-14	25.56	26.03	25.51	26.02	9252534
2014-02-18	26.12	26.34	25.77	25.85	11227957
2014-02-19	25.74	26.68	25.05	25.75	23972953
2014-02-20	26.14	26.93	26.14	26.83	15461385
2014-02-21	26.93	27.33	26.88	27.05	9740131
2014-02-24	27.11	27.98	27.11	27.84	10180336
2014-02-25	28.01	28.20	27.42	27.54	9569814
2014-02-26	27.70	28.03	27.18	27.49	11587877
2014-02-27	27.41	28.16	27.38	27.86	10858353
2014-02-28	27.90	27.97	27.25	27.55	9264236
2014-03-03	27.16	28.20	27.00	27.60	9915940
2014-03-04	27.98	28.38	27.96	28.29	12383685
2014-03-05	28.38	28.57	28.16	28.22	9221896
2014-03-06	28.35	28.56	28.27	28.39	6777655
2014-03-07	28.67	28.75	28.03	28.29	11343334
2014-03-10	28.15	28.34	27.48	27.71	9287152
2014-03-11	27.82	28.13	26.89	27.05	11541722
2014-03-12	26.92	27.50	26.80	26.95	10365730
2014-03-13	27.04	27.31	26.29	26.50	10147217
2014-03-14	26.35	26.59	26.15	26.27	7603332
2014-03-17	26.40	26.95	26.40	26.61	6537001
2014-03-18	26.70	27.11	26.65	26.79	6656263
2014-03-19	26.84	26.98	26.32	26.58	5191166
2014-03-20	26.47	26.57	25.99	26.38	8035593
2014-03-21	26.59	26.62	26.12	26.18	6484872
2014-03-24	26.35	26.37	25.45	25.85	9106914
2014-03-25	26.02	26.29	25.52	25.61	7818404
2014-03-26	25.66	25.67	24.82	24.97	9091779
2014-03-27	24.80	24.95	24.13	24.90	14095939
2014-03-28	25.00	25.44	24.76	24.88	11508729
2014-03-31	25.21	26.00	25.19	25.86	10308767
2014-04-01	26.76	26.93	26.43	26.53	11370280
2014-04-02	26.60	26.72	26.29	26.70	6327120
2014-04-03	26.95	27.00	26.03	26.25	6968952
2014-04-04	26.48	26.63	25.21	25.43	9762356
2014-04-07	24.99	25.11	23.39	23.92	21734396
2014-04-08	23.97	24.58	23.61	24.46	11749008
2014-04-09	24.68	24.94	24.16	24.86	9163952
2014-04-10	25.20	25.51	23.90	24.08	11704362
2014-04-11	23.89	24.53	23.55	23.91	8287037
2014-04-14	24.04	24.21	23.20	23.68	9854318
2014-04-15	23.62	23.73	22.58	23.46	14544982
2014-04-16	23.66	24.33	23.61	24.22	8475605
2014-04-17	24.05	24.49	23.93	23.96	10634179
2014-04-21	24.15	24.27	23.60	23.88	9371872
2014-04-22	24.17	25.18	23.98	24.97	9741905
2014-04-23	25.03	25.04	24.03	24.19	9568965
2014-04-24	24.55	24.61	23.85	24.55	6812475
2014-04-25	24.33	24.33	23.47	23.66	10361494
2014-04-28	23.66	23.69	22.52	23.02	17156480
2014-04-29	23.89	25.10	23.70	24.98	21585002
2014-04-30	24.75	25.24	24.54	25.23	10684737
2014-05-01	25.16	25.66	24.91	25.39	10532376
2014-05-02	25.87	26.53	25.80	26.49	14232091
2014-05-05	26.20	26.28	25.85	26.19	9716151
2014-05-06	26.03	26.20	25.48	25.68	7443790
2014-05-07	25.65	25.69	24.64	25.15	10457499
2014-05-08	24.30	24.99	24.04	24.32	15519048
2014-05-09	24.53	24.69	24.13	24.34	6408319
2014-05-12	24.59	24.94	24.48	24.59	6570462
2014-05-13	24.75	24.95	24.40	24.68	4879181
2014-05-14	24.73	24.75	24.08	24.21	6301861
2014-05-15	24.08	24.38	23.54	24.21	7724782
2014-05-16	24.10	24.20	23.63	23.90	7359614
2014-05-19	23.58	24.19	23.54	24.16	4057207
2014-05-20	24.04	24.15	23.64	23.84	6382594
2014-05-21	23.92	24.28	23.89	24.19	6825470
2014-05-22	24.30	24.96	24.28	24.78	8629467
2014-05-23	24.97	25.10	24.46	25.07	5270487
2014-05-27	25.25	25.64	25.02	25.62	9047734
2014-05-28	25.55	25.86	25.31	25.71	6119174
2014-05-29	25.63	26.03	25.42	26.00	5153422
2014-05-30	26.05	26.05	25.59	25.75	6477235
2014-06-02	25.75	26.21	25.39	26.13	6516427
2014-06-03	25.67	25.67	25.15	25.38	10462730
2014-06-04	25.25	25.73	24.90	25.69	6855110
2014-06-05	25.80	25.81	25.18	25.44	7651302
2014-06-06	25.35	25.38	25.05	25.14	6772422
2014-06-09	24.81	24.81	24.20	24.53	10083625
2014-06-10	24.31	24.53	24.04	24.52	6777687
2014-06-11	24.53	25.04	24.51	24.90	7324465
2014-06-12	24.87	24.94	24.41	24.44	4581203
2014-06-13	24.58	24.95	24.38	24.90	4314821
2014-06-16	24.55	24.82	24.34	24.81	5630119
2014-06-17	24.67	24.88	24.55	24.79	3407898
2014-06-18	24.68	25.12	24.42	25.11	6025971
2014-06-19	25.18	25.55	25.00	25.14	4631212
2014-06-20	25.32	25.41	25.12	25.40	6588917
2014-06-23	25.25	25.69	25.15	25.64	7750867
2014-06-24	25.63	26.24	25.51	25.66	9643963
2014-06-25	25.64	26.01	25.52	25.91	5631574
2014-06-26	26.24	26.90	26.08	26.72	11315112
2014-06-27	26.92	27.07	26.29	26.41	8343643
2014-06-30	26.59	26.67	26.22	26.40	4317001
2014-07-01	26.55	26.91	26.53	26.60	5383771
2014-07-02	26.72	27.25	26.72	26.92	6372953
2014-07-03	27.19	27.23	26.68	26.84	5107412
2014-07-07	26.97	27.03	26.45	26.61	6747010
2014-07-08	26.38	26.40	25.43	25.78	9591704
2014-07-09	25.64	26.17	25.48	26.00	4787770
2014-07-10	25.55	25.89	25.36	25.72	4193848
2014-07-11	25.74	25.85	25.42	25.55	3559088
2014-07-14	25.93	26.28	25.65	25.68	4090985
2014-07-15	25.80	25.93	25.34	25.49	4661180
2014-07-16	25.59	25.84	25.52	25.56	4315857
2014-07-17	25.24	25.68	25.06	25.30	7341408
2014-07-18	25.27	25.66	25.16	25.52	5753098
2014-07-21	25.38	25.58	25.22	25.45	3572498
2014-07-22	25.57	26.34	25.55	26.17	8756008
2014-07-23	26.25	26.36	25.94	26.28	3962598
2014-07-24	26.44	26.50	25.92	25.98	6810222
2014-07-25	25.95	26.42	25.74	26.39	7758855
2014-07-28	26.43	27.10	26.43	26.82	10083975
2014-07-29	27.43	27.64	26.92	27.00	12781986
2014-07-30	27.13	27.46	26.60	27.35	10075455
2014-07-31	27.05	27.36	26.74	26.84	8302976
2014-08-01	26.65	26.93	25.97	26.26	8685089
2014-08-04	26.16	26.57	26.00	26.45	7039044
2014-08-05	26.93	27.10	25.60	25.88	19796899
2014-08-06	25.57	25.86	24.92	25.14	13373508
2014-08-07	24.93	25.25	24.25	24.47	13935860
2014-08-08	24.58	24.78	24.34	24.73	6499827
2014-08-11	24.87	25.12	24.60	24.81	5539172
2014-08-12	24.83	25.03	24.51	24.81	4912444
2014-08-13	25.03	25.20	24.86	24.95	4707408
2014-08-14	24.95	25.19	24.82	25.14	5269223
2014-08-15	25.31	25.34	24.70	25.04	6158170
2014-08-18	25.16	25.30	24.95	25.15	4654699
2014-08-19	25.30	25.39	25.01	25.11	5489746
2014-08-20	25.09	25.33	24.89	25.21	4836979
2014-08-21	25.25	25.28	25.01	25.10	5444765
2014-08-22	24.97	25.10	24.68	25.08	4902463
2014-08-25	25.17	25.20	24.72	24.89	5086962
2014-08-26	24.82	25.03	24.65	24.87	5685333
2014-08-27	24.89	24.97	24.55	24.63	5218326
2014-08-28	24.38	24.89	24.24	24.86	6880272
2014-08-29	24.87	24.87	24.31	24.47	6242869
2014-09-02	24.04	24.04	23.24	23.83	17972065
2014-09-03	23.90	24.24	23.74	23.93	8427113
2014-09-04	23.89	24.31	23.80	24.13	7485238
2014-09-05	24.04	24.22	23.80	24.18	5809882
2014-09-08	24.06	24.27	23.95	24.20	5235988
2014-09-09	24.12	24.50	24.03	24.29	7553779
2014-09-10	24.12	24.22	23.98	24.18	4706419
2014-09-11	24.06	24.51	24.05	24.24	6562231
2014-09-12	24.28	24.31	23.57	23.77	8371793
2014-09-15	23.64	23.64	22.85	23.21	11362629
2014-09-16	22.40	22.86	22.00	22.82	17839676
2014-09-17	22.49	23.12	22.43	22.84	12124970
2014-09-18	23.00	23.72	22.97	23.39	13885867
2014-09-19	23.40	23.54	22.87	23.12	8491487
2014-09-22	22.80	22.85	22.30	22.51	9818081
2014-09-23	22.35	22.93	22.30	22.75	8108887
2014-09-24	22.77	22.94	22.60	22.81	7099648
2014-09-25	22.70	22.71	22.34	22.39	8057812
2014-09-26	22.70	22.99	22.50	22.59	7078023
2014-09-29	22.24	22.38	22.07	22.16	9226744
2014-09-30	22.17	23.15	21.68	22.78	19372772
2014-10-01	22.48	22.52	21.97	22.11	9767698
2014-10-02	22.20	22.43	21.42	22.00	10234212
2014-10-03	22.05	22.35	21.95	22.13	6930514
2014-10-06	22.53	22.86	21.95	22.18	10747401
2014-10-07	22.13	22.35	21.72	21.80	10415275
2014-10-08	21.82	22.08	21.50	21.97	9349564
2014-10-09	22.12	22.21	21.36	21.39	10589865
2014-10-10	21.29	21.62	20.70	20.76	18589546
2014-10-13	20.65	20.89	20.19	20.27	11103411
2014-10-14	20.13	20.80	19.87	20.62	14582696
2014-10-15	20.27	20.62	19.55	20.40	18495872
2014-10-16	20.16	21.72	20.16	21.39	18748480
2014-10-17	21.71	22.13	21.70	21.71	15206654
2014-10-20	21.76	22.09	21.52	21.70	7539217
2014-10-21	21.95	22.53	21.89	22.45	9977140
2014-10-22	22.54	22.69	22.07	22.12	6550080
2014-10-23	22.39	22.73	22.32	22.36	6040636
2014-10-24	22.31	22.67	22.18	22.58	5706090
2014-10-27	22.44	22.70	22.15	22.67	5727303
2014-10-28	22.75	22.99	22.41	22.91	7899784
2014-10-29	23.23	23.44	22.54	22.89	10007470
2014-10-30	22.33	23.56	22.20	22.98	21674148
2014-10-31	23.59	23.70	23.23	23.25	10860156
2014-11-03	23.23	23.30	22.91	23.02	9505758
2014-11-04	22.77	22.77	21.86	22.33	15768484
2014-11-05	21.90	22.02	21.35	21.72	15799319
2014-11-06	21.76	21.89	21.52	21.87	7012657
2014-11-07	21.85	22.08	21.75	21.94	5783354
2014-11-10	22.06	22.43	22.04	22.14	6684803
2014-11-11	22.12	22.57	21.93	22.56	6128278
2014-11-12	22.40	22.66	22.38	22.54	2999911
2014-11-13	22.69	22.95	22.62	22.85	1724153
2014-11-14	22.68	22.77	22.51	22.72	5300077
2014-11-17	22.43	22.50	22.24	22.42	5682098
2014-11-18	22.29	22.52	21.96	22.39	6946370
2014-11-19	22.44	23.06	22.07	22.19	6063802
2014-11-20	22.02	22.35	21.90	22.19	4205591
2014-11-21	22.63	22.84	22.52	22.72	9373620
2014-11-24	22.78	22.99	22.72	22.85	5370288
2014-11-25	23.00	23.30	22.70	22.81	8805483
2014-11-26	22.81	22.94	22.70	22.82	4787760
2014-11-28	22.88	22.90	22.67	22.81	2866129
2014-12-01	22.47	22.58	22.10	22.27	9717897
2014-12-02	22.30	22.35	22.11	22.17	5320397
2014-12-03	21.81	22.23	21.77	22.13	7865724
2014-12-04	22.04	22.05	21.75	21.97	6234402
2014-12-05	22.01	22.05	21.72	21.91	3815202
2014-12-08	21.67	21.88	21.47	21.65	7524166
2014-12-09	21.27	21.64	21.23	21.51	9533506
2014-12-10	21.42	21.52	20.60	20.72	15188427
2014-12-11	20.76	20.93	20.52	20.54	10906639
2014-12-12	20.35	20.57	20.09	20.18	11216626
2014-12-15	20.25	20.39	19.68	19.82	14892260
2014-12-16	19.69	19.73	18.79	18.85	27721318
2014-12-17	18.30	18.54	17.25	18.01	53696357
2014-12-18	18.43	19.46	18.42	19.40	26862455
2014-12-19	19.73	20.41	19.46	20.33	22097206
2014-12-22	20.77	20.85	19.90	20.28	11908229
2014-12-23	20.29	20.99	20.29	20.94	14354486
2014-12-24	21.02	21.17	20.77	20.77	3065979
2014-12-26	21.03	21.19	21.00	21.11	3942480
2014-12-29	21.02	21.64	20.81	21.48	11725688
2014-12-30	21.33	21.65	21.29	21.45	7148729
2014-12-31	21.52	21.68	21.34	21.38	7710688
2015-01-02	21.32	21.49	20.41	21.02	11628165
2015-01-05	20.82	20.94	20.33	20.44	9182100
2015-01-06	20.32	20.39	19.50	19.66	16832858
2015-01-07	20.30	20.50	20.09	20.43	12386968
2015-01-08	20.86	21.01	20.66	20.72	12807081
2015-01-09	20.80	20.87	20.35	20.51	6659091
2015-01-12	20.42	20.51	20.10	20.22	7688125
2015-01-13	20.42	20.78	20.17	20.35	9430381
2015-01-14	19.98	20.32	19.81	20.23	12091948
2015-01-15	20.44	20.67	20.10	20.24	11118160
2015-01-16	20.04	20.20	19.87	20.01	9349443
2015-01-20	20.00	20.00	18.87	19.13	19360377
2015-01-21	18.98	19.63	18.82	19.24	12324247
2015-01-22	19.45	19.94	19.31	19.89	11304884
2015-01-23	19.88	20.10	19.63	20.00	8307016
2015-01-26	20.13	20.90	20.09	20.89	10333459
2015-01-27	20.85	21.02	20.51	20.86	9021685
2015-01-28	20.94	20.97	20.18	20.32	8967574
2015-01-29	20.40	20.45	19.81	20.18	7812107
2015-01-30	20.09	20.09	19.43	19.48	10468412
2015-02-02	19.44	19.75	19.12	19.74	7570281
2015-02-03	19.81	20.48	19.67	20.46	8277222
2015-02-04	20.12	20.29	19.75	19.87	9208214
2015-02-05	19.92	20.45	19.84	20.33	8459946
2015-02-06	20.58	20.67	19.92	19.96	9366446
2015-02-09	19.82	19.92	19.55	19.59	15917817
2015-02-10	19.88	20.77	19.81	20.74	15494961
2015-02-11	20.73	20.84	20.42	20.75	8209008
2015-02-12	20.79	21.40	20.71	21.24	12466359
2015-02-13	21.36	21.72	21.24	21.46	16148880
2015-02-17	21.28	22.40	21.08	21.87	24695397
2015-02-18	21.96	22.48	21.81	22.30	16860104
2015-02-19	22.33	22.67	22.20	22.44	9986024
2015-02-20	22.42	22.68	22.33	22.63	10774788
2015-02-23	22.44	22.63	22.31	22.55	11296753
2015-02-24	22.10	22.12	21.67	21.88	17067724
2015-02-25	21.51	22.08	21.38	21.97	15268243
2015-02-26	21.91	22.13	21.81	21.95	9063743
2015-02-27	22.01	22.23	21.59	21.73	9736841
2015-03-02	21.70	22.15	21.66	21.87	6554234
2015-03-03	22.09	22.25	21.97	22.02	8904371
2015-03-04	21.83	22.13	21.72	22.08	8850064
2015-03-05	21.82	22.00	21.74	21.93	6653942
2015-03-06	21.88	22.10	21.50	21.62	15954840
2015-03-09	21.64	21.76	20.67	20.91	19743882
2015-03-10	20.26	20.65	19.98	20.03	19736625
2015-03-11	20.09	20.15	19.39	19.59	21424841
2015-03-12	19.77	19.89	19.52	19.72	9022548
2015-03-13	19.59	19.69	19.30	19.41	10420643
2015-03-16	19.41	19.70	19.10	19.66	13297435
2015-03-17	20.90	21.85	20.80	21.74	62518319
2015-03-18	21.55	22.56	21.40	22.52	33807525
2015-03-19	22.59	22.92	22.41	22.85	19778723
2015-03-20	23.18	23.25	22.38	22.62	20175634
2015-03-23	22.50	22.94	22.41	22.41	8547089
2015-03-24	22.38	22.53	22.05	22.08	9330831
2015-03-25	22.11	22.11	21.66	21.69	13002029
2015-03-26	21.50	21.70	21.16	21.39	13795005
2015-03-27	21.51	21.68	21.16	21.30	10233816
2015-03-30	21.42	21.67	21.19	21.27	12574228
2015-03-31	21.16	21.56	20.95	21.03	12314264
2015-04-01	20.98	21.16	20.59	20.88	9453215
2015-04-02	20.86	21.38	20.73	21.34	9576303
2015-04-06	21.14	21.58	21.08	21.34	8004125
2015-04-07	21.38	21.54	20.73	21.11	10043815
2015-04-08	21.48	22.04	21.35	21.59	15081795
2015-04-09	22.13	22.65	21.80	22.61	17511504
2015-04-10	22.64	22.64	22.26	22.55	8158596
2015-04-13	22.30	22.36	21.90	22.00	8031364
2015-04-14	21.45	21.94	21.22	21.76	10020558
2015-04-15	21.75	22.33	21.65	22.14	6014631
2015-04-16	22.16	22.41	21.84	21.95	8406927
2015-04-17	21.70	21.95	21.28	21.43	6681282
2015-04-20	22.01	22.16	21.69	21.83	9968939
2015-04-21	21.98	22.00	21.43	21.71	5696850
2015-04-22	21.70	22.22	21.63	22.03	7272002
2015-04-23	21.71	22.23	21.45	22.08	9365915
2015-04-24	22.35	22.41	21.98	22.00	6929510
2015-04-27	22.19	22.29	21.79	21.92	5462317
2015-04-28	21.91	22.43	21.69	22.36	11003563
2015-04-29	21.48	21.73	20.88	21.11	19828765
2015-04-30	21.21	21.51	21.01	21.15	10572838
2015-05-01	21.30	21.55	21.16	21.40	9936447
2015-05-04	20.91	21.62	20.77	21.27	23157220
2015-05-05	21.21	21.40	19.88	20.14	20688164
2015-05-06	20.40	20.48	19.36	19.58	26287730
2015-05-07	19.57	19.90	19.50	19.75	13084320
2015-05-08	19.96	20.26	19.80	19.93	10564009
2015-05-11	19.94	19.99	19.32	19.35	9701812
2015-05-12	19.40	19.45	19.03	19.12	16855566
2015-05-13	19.22	19.51	19.20	19.36	11291069
2015-05-14	19.46	19.47	19.23	19.32	7295853
2015-05-15	19.38	19.56	19.32	19.47	5846194
2015-05-18	19.41	19.73	19.32	19.68	6840474
2015-05-19	19.65	19.78	19.61	19.71	7911926
2015-05-20	19.64	20.17	19.60	20.07	9735112
2015-05-21	20.15	20.26	20.07	20.20	8029404
2015-05-22	20.17	20.59	20.17	20.51	11485477
2015-05-26	20.31	20.36	19.78	19.87	11332233
2015-05-27	19.89	19.96	19.74	19.91	4945955
2015-05-28	19.83	20.21	19.80	20.19	7333099
2015-05-29	20.18	20.28	20.00	20.05	8360332
2015-06-01	19.96	19.99	19.50	19.58	6377307
2015-06-02	19.52	19.90	19.52	19.77	3734138
2015-06-03	19.88	20.06	19.54	19.71	7628536
2015-06-04	20.15	20.58	19.97	20.28	15202601
2015-06-05	20.27	20.48	20.09	20.28	7621913
2015-06-08	19.67	19.83	19.15	19.17	12287599
2015-06-09	19.20	19.51	19.19	19.35	6771573
2015-06-10	19.49	19.64	19.40	19.53	5378322
2015-06-11	19.60	19.83	19.36	19.82	6701220
2015-06-12	19.68	19.78	19.38	19.43	6141984
2015-06-15	19.25	19.43	19.17	19.23	6668377
2015-06-16	19.15	19.64	19.03	19.09	12755894
2015-06-17	19.20	19.48	19.13	19.42	9902988
2015-06-18	19.52	19.65	19.38	19.50	6778882
2015-06-19	19.49	19.64	19.41	19.50	9631867
2015-06-22	19.61	19.68	19.09	19.09	7359986
2015-06-23	19.10	19.47	18.97	19.38	9875057
2015-06-24	19.36	19.43	18.59	18.63	9662251
2015-06-25	18.75	18.80	18.45	18.64	6979229
2015-06-26	18.52	18.64	18.16	18.38	10993152
2015-06-29	18.06	18.15	17.50	17.58	13149626
2015-06-30	18.07	18.49	17.97	18.25	11973061
2015-07-01	18.71	18.96	18.46	18.55	8998063
2015-07-02	18.71	18.80	18.44	18.55	6538041
2015-07-06	18.30	18.56	18.17	18.27	7132130
2015-07-07	18.46	19.24	17.88	19.05	18901870
2015-07-08	18.53	18.76	17.49	17.57	23308345
2015-07-09	17.89	18.26	17.77	17.84	11142093
2015-07-10	18.15	18.24	18.02	18.15	7388692
2015-07-13	18.74	19.05	18.51	18.85	9869510
2015-07-14	18.85	19.24	18.74	18.92	8955435
2015-07-15	18.86	18.98	18.33	18.54	9166879
2015-07-16	18.69	18.95	18.53	18.69	7922670
2015-07-17	18.67	18.70	18.34	18.45	5981808
2015-07-20	18.50	18.57	18.24	18.46	10758544
2015-07-21	18.49	18.82	18.43	18.48	6813059
2015-07-22	18.28	18.73	18.21	18.52	7501981
2015-07-23	18.98	19.07	18.47	18.68	7963841
2015-07-24	18.80	18.80	18.09	18.11	7396741
2015-07-27	17.82	17.97	17.53	17.69	9880566
2015-07-28	17.87	18.11	17.57	18.01	8086724
2015-07-29	18.16	18.45	18.12	18.22	7041917
2015-07-30	18.43	19.79	16.84	19.65	16209438
2015-07-31	19.62	19.72	19.24	19.62	9339542
2015-08-03	19.59	20.05	19.50	19.85	18628154
2015-08-04	20.14	21.98	20.09	21.75	33553316
2015-08-05	22.00	22.76	21.99	22.36	15981025
2015-08-06	22.46	22.47	21.89	21.99	11853776
2015-08-07	21.96	22.39	21.95	22.20	9003790
2015-08-10	22.49	22.77	22.33	22.60	10823501
2015-08-11	22.12	22.58	21.77	22.18	10634907
2015-08-12	21.73	22.18	21.30	22.07	9874128
2015-08-13	22.12	22.41	21.92	22.25	8563115
2015-08-14	22.33	22.69	22.18	22.48	9937886
2015-08-17	22.47	22.75	22.17	22.64	4756825
2015-08-18	22.48	22.63	22.29	22.48	4688138
2015-08-19	22.25	22.46	21.74	22.07	5744724
2015-08-20	21.66	21.86	21.23	21.28	7717361
2015-08-21	20.83	20.95	20.42	20.59	10212945
2015-08-24	18.12	20.18	17.08	19.54	12991069
2015-08-25	20.35	20.40	19.20	19.21	7703184
2015-08-26	19.69	19.92	18.79	19.61	7616720
2015-08-27	20.00	20.64	19.92	20.54	7687046
2015-08-28	20.45	20.84	20.39	20.84	5266057
2015-08-31	20.57	20.99	20.21	20.43	7084952
2015-09-01	19.91	20.34	19.71	19.87	7213752
2015-09-02	20.10	20.27	19.79	20.26	4864110
2015-09-03	20.35	20.91	20.35	20.49	4474377
2015-09-04	20.15	20.66	20.05	20.48	4596141
2015-09-08	21.08	21.58	21.04	21.47	8422913
2015-09-09	21.80	22.05	21.07	21.12	7427082
2015-09-10	21.18	21.25	20.37	20.72	8765649
2015-09-11	20.59	20.99	20.55	20.96	2961946
2015-09-14	20.88	21.00	20.60	21.00	3875025
2015-09-15	21.03	21.09	20.59	20.60	7476359
2015-09-16	20.68	21.26	20.52	21.19	8068625
2015-09-17	21.21	21.40	20.85	20.96	5313316
2015-09-18	20.62	20.88	20.50	20.66	6760043
2015-09-21	20.66	20.87	20.30	20.40	3546078
2015-09-22	19.94	20.06	19.43	19.63	6591058
2015-09-23	19.46	19.63	19.05	19.36	6658973
2015-09-24	19.21	19.78	19.15	19.55	5735038
2015-09-25	19.76	19.89	19.47	19.76	7843650
2015-09-28	19.56	19.61	18.55	18.59	9090985
2015-09-29	18.34	18.59	17.62	17.76	11464225
2015-09-30	18.18	18.55	18.00	18.45	7616920
2015-10-01	18.50	18.74	18.19	18.67	6177265
2015-10-02	19.02	19.91	18.77	19.79	10626205
2015-10-05	19.82	20.49	19.38	20.30	10955708
2015-10-06	20.30	20.61	20.15	20.44	6535138
2015-10-07	20.68	21.09	20.31	20.72	7647872
2015-10-08	20.68	21.26	20.62	21.14	6121526
2015-10-09	21.20	21.32	20.72	21.23	5362076
2015-10-12	21.14	21.43	21.00	21.08	4679267
2015-10-13	20.93	21.63	20.81	21.13	6920623
2015-10-14	21.20	21.46	21.00	21.22	4192562
2015-10-15	21.85	21.95	21.19	21.63	6349888
2015-10-16	20.92	21.90	20.91	21.55	6857666
2015-10-19	21.31	21.36	20.72	21.00	4975033
2015-10-20	21.11	21.38	20.72	20.97	3701020
2015-10-21	20.94	20.95	20.23	20.26	4686763
2015-10-22	20.81	20.86	20.22	20.47	6905569
2015-10-23	20.83	21.36	20.68	21.29	8744927
2015-10-26	21.31	21.83	21.30	21.70	8233587
2015-10-27	21.52	21.78	20.80	20.94	8462424
2015-10-28	21.11	21.80	21.10	21.76	11203121
2015-10-29	23.08	23.41	22.47	22.80	22152468
2015-10-30	22.97	23.41	22.67	23.19	9612849
2015-11-02	23.51	24.06	23.51	23.78	9844735
2015-11-03	23.68	24.19	23.29	24.14	8142567
2015-11-04	24.31	24.41	23.76	24.03	5485492
2015-11-05	24.02	24.34	23.84	23.91	4186720
2015-11-06	23.98	24.23	23.72	23.84	5342994
2015-11-09	23.54	23.57	22.87	23.32	6073693
2015-11-10	23.04	23.48	22.97	23.43	4137394
2015-11-11	23.52	23.55	23.14	23.30	2687788
2015-11-12	23.11	23.47	22.77	22.80	4320210
2015-11-13	22.72	22.85	22.39	22.51	3822797
2015-11-16	22.43	22.63	22.09	22.63	5403311
2015-11-17	22.75	22.85	22.07	22.25	5824824
2015-11-18	22.27	22.78	22.03	22.72	5170637
2015-11-19	22.46	22.72	22.16	22.53	3534293
2015-11-20	22.69	22.75	22.19	22.46	3970182
2015-11-23	22.38	22.86	22.38	22.67	3267676
2015-11-24	22.39	23.09	22.39	22.96	3817249
2015-11-25	23.06	23.11	22.63	22.92	3235401
2015-11-27	22.66	22.98	22.51	22.77	1990340
2015-11-30	22.86	22.99	22.61	22.74	4063097
2015-12-01	22.95	23.33	22.81	23.28	4233432
2015-12-02	23.20	23.78	23.11	23.43	5795733
2015-12-03	23.58	23.60	22.29	22.39	6325945
2015-12-04	22.37	22.72	22.19	22.63	3944215
2015-12-07	22.63	22.69	22.19	22.32	3129634
2015-12-08	21.83	22.21	21.35	21.91	6003640
2015-12-09	22.27	22.64	21.61	22.06	7775945
2015-12-10	22.13	22.35	21.73	22.06	6631751
2015-12-11	21.71	21.80	20.99	21.05	8137225
2015-12-14	20.97	21.12	20.18	20.81	9219341
2015-12-15	21.01	21.41	20.94	21.15	5937786
2015-12-16	21.44	22.18	21.30	22.08	6294850
2015-12-17	22.23	22.24	21.44	21.45	3276210
2015-12-18	21.39	21.73	21.14	21.17	4918326
2015-12-21	21.18	21.64	21.05	21.62	3748894
2015-12-22	21.68	21.87	21.37	21.74	2475035
2015-12-23	21.98	22.62	21.68	22.50	3113366
2015-12-24	22.42	22.58	22.30	22.51	950725
2015-12-28	22.33	22.74	22.16	22.63	2684543
2015-12-29	22.79	23.05	22.60	22.94	2581016
2015-12-30	22.81	23.00	22.50	22.52	2916464
2015-12-31	22.43	23.04	22.40	22.72	2406214
2016-01-04	22.06	22.29	21.75	22.25	7464481
2016-01-05	22.40	22.97	22.21	22.75	8259672
2016-01-06	22.23	22.61	22.01	22.39	6746191
2016-01-07	21.72	21.80	20.35	20.62	12776148
2016-01-08	20.83	21.21	20.35	20.49	8428641
2016-01-11	20.78	21.09	20.41	20.83	6309062
2016-01-12	21.09	21.71	20.62	21.13	7450284
2016-01-13	21.35	21.50	19.91	20.02	7829283
2016-01-14	20.02	20.57	19.51	20.27	7324875
2016-01-15	20.08	20.46	19.47	19.86	11495977
2016-01-19	20.30	20.30	19.26	19.63	7816311
2016-01-20	19.14	19.50	17.55	19.11	14078939
2016-01-21	19.16	19.37	18.66	19.02	6726400
2016-01-22	19.50	19.77	19.01	19.34	6053045
2016-01-25	19.40	19.75	18.86	18.89	4976722
2016-01-26	18.94	19.16	18.57	19.11	5806462
2016-01-27	19.22	19.79	19.13	19.47	7830975
2016-01-28	19.92	20.34	19.12	19.28	12525327
2016-01-29	19.47	20.17	19.44	20.08	8811566
2016-02-01	20.03	20.25	19.50	20.05	6807752
2016-02-02	19.81	19.87	18.96	19.09	7966071
2016-02-03	19.32	19.36	17.89	18.55	9291774
2016-02-04	18.63	19.18	18.47	18.77	7514575
2016-02-05	18.76	18.76	17.62	17.88	10225475
2016-02-08	17.70	17.77	16.36	16.87	13193324
2016-02-09	16.50	17.21	16.18	16.56	9303271
2016-02-10	16.75	17.80	16.75	17.17	9199363
2016-02-11	16.76	17.15	16.51	16.93	8621870
2016-02-12	17.34	18.23	17.33	18.11	11436780
2016-02-16	18.60	19.19	18.50	19.15	10125179
2016-02-17	19.27	20.14	19.27	20.07	13946189
2016-02-18	19.38	19.42	18.19	18.40	26319951
2016-02-19	18.23	18.23	17.34	18.06	15891417
2016-02-22	18.89	19.08	18.60	18.76	10291330
2016-02-23	18.65	18.81	18.14	18.22	6894508
2016-02-24	17.98	18.30	17.48	18.25	6525512
2016-02-25	18.30	18.46	17.74	18.34	7037252
2016-02-26	18.69	19.00	18.50	18.87	6825051
2016-02-29	18.87	19.18	18.74	18.93	5794495
2016-03-01	19.35	20.13	19.09	19.93	9277520
2016-03-02	20.09	20.46	19.77	20.27	7338842
2016-03-03	20.11	20.38	19.67	20.33	7424329
2016-03-04	20.38	20.39	19.56	19.81	10203265
2016-03-07	19.51	20.01	19.49	19.82	6151799
2016-03-08	19.52	19.84	19.28	19.33	8082187
2016-03-09	19.66	20.18	19.55	20.05	9833891
2016-03-10	20.20	20.49	20.02	20.34	6494230
2016-03-11	20.51	20.83	20.50	20.81	4859817
2016-03-14	20.07	20.07	20.07	20.07	200
2016-03-15	21.17	21.43	20.47	20.67	5183000
2016-03-16	20.66	21.30	20.63	21.20	6577324
2016-03-17	21.20	21.58	20.87	20.95	8799940
2016-03-18	21.45	21.75	21.05	21.42	11794696
2016-03-21	21.40	21.45	20.82	20.97	6711475
2016-03-22	20.82	21.26	20.80	21.24	4605454
2016-03-23	21.10	21.11	20.68	20.76	3596000
2016-03-24	20.51	20.72	20.21	20.52	7017697
2016-03-28	20.52	20.65	20.14	20.45	5422510
2016-03-29	20.59	21.52	20.25	21.22	8404017
2016-03-30	21.48	21.68	21.14	21.29	7181479
2016-03-31	21.26	21.56	21.09	21.44	4851402
2016-04-01	21.16	22.00	21.02	21.92	6238410
2016-04-04	21.82	22.10	21.49	21.62	5648850
2016-04-05	21.31	21.55	21.23	21.27	5079603
2016-04-06	20.99	21.40	20.59	21.36	8746507
2016-04-07	21.49	22.27	21.39	21.67	9710399
2016-04-08	22.02	22.52	21.92	22.39	12677588
2016-04-11	22.60	22.68	22.04	22.06	7688137
2016-04-12	22.07	22.75	22.01	22.65	6212465
2016-04-13	22.90	23.16	22.71	23.10	6324000
2016-04-14	23.23	23.29	22.58	22.81	6437373
2016-04-15	22.82	22.89	22.64	22.79	2723192
2016-04-18	22.57	22.93	22.49	22.87	5098379
2016-04-19	23.09	23.34	22.67	23.03	8552866
2016-04-20	23.05	23.25	22.63	22.79	8980536
2016-04-21	22.38	22.60	21.90	22.29	7889118
2016-04-22	22.22	22.58	21.94	22.17	5316366
2016-04-25	22.17	22.18	21.68	21.76	4144997
2016-04-26	21.81	22.05	21.63	21.84	3837609
2016-04-27	21.70	22.02	21.55	21.93	3947713
2016-04-28	21.78	21.92	21.33	21.35	4408171
2016-04-29	21.37	21.55	21.17	21.30	4878488
2016-05-02	21.57	21.89	21.54	21.67	4147162
2016-05-03	21.41	21.57	21.20	21.44	4000578
2016-05-04	21.14	21.51	21.12	21.47	8017910
2016-05-05	21.60	22.27	21.27	21.87	14302886
2016-05-06	21.80	22.40	21.68	22.01	7152595
2016-05-09	21.82	22.13	21.66	21.85	5272586
2016-05-10	21.91	22.66	21.90	22.58	5457698
2016-05-11	22.47	22.56	22.00	22.01	5640410
2016-05-12	22.07	22.31	21.67	21.94	4816407
2016-05-13	21.80	22.16	21.60	21.63	4295581
2016-05-16	21.79	22.16	21.69	22.08	3590736
2016-05-17	22.06	22.34	21.89	21.98	4288889
2016-05-18	21.85	22.13	21.58	21.70	5156762
2016-05-19	21.54	21.86	21.33	21.51	5752209
2016-05-20	21.51	21.98	21.51	21.76	4398304
2016-05-23	21.80	22.23	21.76	22.13	4103746
2016-05-24	22.35	22.75	22.32	22.67	4943992
2016-05-25	22.77	23.00	22.77	22.80	3306571
2016-05-26	22.90	22.94	22.33	22.51	3751875
2016-05-27	22.47	22.96	22.26	22.93	3238365
2016-05-31	23.00	23.13	22.78	22.85	5834690
2016-06-01	22.68	23.51	22.51	23.42	6781367
2016-06-02	23.37	24.15	23.32	24.10	7801457
2016-06-03	24.00	24.15	23.54	24.06	5551680
2016-06-06	24.00	24.48	23.85	24.40	6331922
2016-06-07	24.34	25.00	24.11	24.65	9880538
2016-06-08	24.78	25.06	24.51	24.97	6752090
2016-06-09	24.84	25.29	24.73	25.09	6171555
2016-06-10	24.76	24.88	24.54	24.55	6472255
2016-06-13	24.30	24.64	24.10	24.12	10144042
2016-06-14	24.00	24.25	23.78	24.05	9986783
2016-06-15	24.12	24.87	24.08	24.52	15172805
2016-06-16	24.35	24.39	23.82	24.16	7085392
2016-06-17	24.68	24.93	24.50	24.61	11752838
2016-06-20	25.08	25.12	24.26	24.28	7619450
2016-06-21	24.33	24.58	24.08	24.53	5141362
2016-06-22	24.60	24.73	24.26	24.32	4503482
2016-06-23	24.60	24.66	24.43	24.48	5106474
2016-06-24	23.37	23.82	22.80	22.91	16058842
2016-06-27	22.58	22.58	21.31	21.54	15447071
2016-06-28	21.98	22.19	21.74	22.09	7098377
2016-06-29	22.39	22.89	22.39	22.74	5400489
2016-06-30	22.86	22.89	22.28	22.63	6277048
2016-07-01	22.70	23.19	22.65	22.78	4066848
2016-07-05	22.51	22.62	22.36	22.55	4630114
2016-07-06	22.38	22.96	22.33	22.95	5352418
2016-07-07	23.00	23.32	22.76	22.98	5092729
2016-07-08	23.18	23.23	22.87	22.96	7903611
2016-07-11	23.22	23.30	22.95	22.99	6638432
2016-07-12	23.25	23.54	23.09	23.27	6395693
2016-07-13	23.36	23.38	22.97	23.13	6249665
2016-07-14	23.45	23.55	23.17	23.29	4604117
2016-07-15	23.43	23.61	23.19	23.34	4996991
2016-07-18	23.44	23.61	23.29	23.39	5466097
2016-07-19	23.28	23.34	23.00	23.15	5117376
2016-07-20	23.25	23.53	23.09	23.50	4054163
2016-07-21	23.50	23.62	23.12	23.17	3845675
2016-07-22	23.17	23.24	22.87	23.19	4713818
2016-07-25	23.20	23.41	23.11	23.32	4466262
2016-07-26	23.68	24.03	23.61	24.01	8034785
2016-07-27	24.02	24.10	23.60	23.82	5781339
2016-07-28	23.72	24.28	23.70	24.23	6097458
2016-07-29	23.71	24.26	23.61	23.98	6200189
2016-08-01	23.98	24.06	23.69	23.96	5359464
2016-08-02	24.16	24.30	23.58	23.80	6798259
2016-08-03	23.62	23.80	23.47	23.78	6065002
2016-08-04	24.36	24.46	23.78	24.06	9745688
2016-08-05	24.37	24.59	24.21	24.45	7309691
2016-08-08	24.59	24.73	24.48	24.64	3786942
2016-08-09	24.71	24.98	24.56	24.90	5293217
2016-08-10	24.93	25.00	24.58	24.63	4860463
2016-08-11	24.73	24.99	24.59	24.89	4151825
2016-08-12	24.75	24.83	24.49	24.50	4067590
2016-08-15	24.65	24.96	24.58	24.84	3567642
2016-08-16	24.70	24.72	24.29	24.49	4827182
2016-08-17	24.44	24.54	24.24	24.43	2906721
2016-08-18	24.50	24.60	24.26	24.36	2730761
2016-08-19	24.18	24.26	23.95	24.16	3155812
2016-08-22	24.12	24.24	24.05	24.23	3412600
2016-08-23	24.32	24.56	24.29	24.31	3743149
2016-08-24	24.22	24.27	23.54	23.55	6680017
2016-08-25	23.47	23.95	23.38	23.66	4536978
2016-08-26	23.68	23.88	23.53	23.76	4589963
2016-08-29	23.72	23.87	23.52	23.76	3079619
2016-08-30	23.84	23.91	23.70	23.81	2659362
2016-08-31	23.81	24.09	23.75	23.89	3757009
2016-09-01	24.29	24.77	24.13	24.65	9785701
2016-09-02	24.76	24.85	24.43	24.58	3267909
2016-09-06	24.58	24.78	24.43	24.72	3516448
2016-09-07	24.78	25.20	24.74	25.17	5212022
2016-09-08	25.47	25.49	25.08	25.30	4449658
2016-09-09	25.12	25.31	24.62	24.76	4884718
2016-09-12	24.53	25.14	24.26	25.08	6006977
2016-09-13	24.86	25.11	24.64	24.86	6775802
2016-09-14	24.89	25.41	24.75	25.22	6036037
2016-09-15	25.27	25.65	25.15	25.54	6039027
2016-09-16	25.54	25.72	25.38	25.44	4792084
2016-09-19	25.56	25.66	24.87	24.94	6182847
2016-09-20	25.03	25.25	24.81	24.97	3260648
2016-09-21	25.08	25.17	24.78	25.08	3926587
2016-09-22	25.28	25.86	25.28	25.79	5946556
2016-09-23	25.52	25.69	25.35	25.65	8546909
2016-09-26	25.45	25.62	25.18	25.36	2999075
2016-09-27	25.36	25.69	25.24	25.57	3652855
2016-09-28	25.67	26.39	25.65	26.35	6874291
2016-09-29	26.37	26.49	25.49	25.85	8836684
2016-09-30	25.68	26.20	25.52	26.03	6109043
2016-10-03	26.33	26.43	26.15	26.19	3866272
2016-10-04	26.33	26.40	26.00	26.23	3985735
2016-10-05	26.35	26.85	26.34	26.64	7176470
2016-10-06	26.96	27.04	26.56	26.80	5438421
2016-10-07	26.76	26.80	26.38	26.42	3767315
2016-10-10	26.54	27.04	26.54	26.79	5978406
2016-10-11	26.89	27.02	26.43	26.55	3128867
2016-10-12	26.54	26.58	26.31	26.33	2317282
2016-10-13	25.99	26.12	25.69	26.06	3990957
2016-10-14	26.24	26.33	25.62	25.75	3806401
2016-10-17	25.32	26.17	25.25	25.98	4071448
2016-10-18	26.31	26.31	25.79	25.86	2572212
2016-10-19	25.82	26.18	25.73	26.09	3431687
2016-10-20	26.04	26.38	25.99	26.12	3466738
2016-10-21	26.09	26.30	25.59	26.10	3255840
2016-10-24	26.31	26.47	26.22	26.28	2980512
2016-10-25	26.23	26.32	26.05	26.08	5219633
2016-10-26	26.03	26.33	25.94	26.13	3654051
2016-10-27	26.19	26.35	25.84	25.98	5279227
2016-10-28	25.91	26.46	25.91	26.07	4473895
2016-10-31	26.18	26.31	25.97	26.17	3605703
2016-11-01	26.65	26.98	26.35	26.40	9406043
2016-11-02	26.35	26.36	25.73	25.94	6798203
2016-11-03	25.98	26.50	25.74	25.77	5990840
2016-11-04	26.08	26.65	26.01	26.41	11225178
2016-11-07	28.08	28.30	26.84	27.18	19040049
2016-11-08	27.28	28.30	27.28	28.00	13466826
2016-11-09	27.75	28.80	27.56	28.32	10960588
2016-11-10	28.57	28.71	27.40	27.87	9536619
2016-11-11	27.68	27.73	27.21	27.50	7367048
2016-11-14	27.44	27.67	26.77	27.37	9510519
2016-11-15	27.42	27.96	27.30	27.83	7372888
2016-11-16	27.75	28.14	27.49	27.71	5723988
2016-11-17	27.84	28.25	27.77	28.03	6986193
2016-11-18	28.20	28.73	28.18	28.43	9823478
2016-11-21	29.12	29.35	28.95	28.97	10263831
2016-11-22	28.65	28.83	28.52	28.71	7083660
2016-11-23	28.63	28.72	28.40	28.47	4122830
2016-11-25	28.48	28.69	28.46	28.67	1660346
2016-11-28	28.78	28.84	28.59	28.73	8285637
2016-11-29	28.72	29.04	28.62	28.87	8355530
2016-11-30	29.08	29.08	28.55	28.71	7429691
2016-12-01	28.71	28.90	27.95	28.52	8466418
2016-12-02	28.37	29.27	28.34	29.01	8673480
2016-12-05	29.31	29.36	28.81	28.97	7050020
2016-12-06	29.24	29.75	29.13	29.63	8575607
2016-12-07	29.90	29.98	29.54	29.95	5552523
2016-12-08	29.93	30.62	27.86	28.65	27910057
2016-12-09	29.75	30.07	28.89	29.27	15863907
2016-12-12	29.53	29.60	29.03	29.19	7095720
2016-12-13	29.99	30.26	29.70	29.79	11258631
2016-12-14	29.64	30.09	29.25	29.72	10259056
2016-12-15	29.70	29.90	28.93	28.97	8584520
2016-12-16	29.32	29.45	28.74	28.86	8520889
2016-12-19	28.83	29.00	28.56	28.59	4703666
2016-12-20	28.81	28.98	28.40	28.63	4386968
2016-12-21	28.63	29.38	28.40	29.28	6509247
2016-12-22	29.28	29.41	29.01	29.33	3627962
2016-12-23	29.29	29.52	29.21	29.36	2587064
2016-12-27	29.34	29.50	29.00	29.01	2730020
2016-12-28	29.00	29.18	28.62	28.72	3494565
2016-12-29	28.62	28.77	28.38	28.50	3693050
2016-12-30	28.63	28.83	28.33	28.83	5461231
2017-01-03	29.01	29.51	28.76	29.48	9439195
2017-01-04	29.52	29.65	29.18	29.46	6330917
2017-01-05	29.65	29.97	29.35	29.37	8587124
2017-01-06	29.37	29.71	29.35	29.52	6989539
2017-01-09	29.71	29.90	29.16	29.16	5893400
2017-01-10	29.29	29.92	28.72	29.62	11879526
2017-01-11	29.50	29.57	28.69	29.03	9595209
2017-01-12	28.86	29.16	28.35	28.63	6311993
2017-01-13	28.73	29.06	28.55	28.62	8786605
2017-01-17	28.45	28.80	28.45	28.66	6966129
2017-01-18	28.56	28.69	28.33	28.61	3839876
2017-01-19	28.71	28.86	28.56	28.69	4820921
2017-01-20	28.85	29.25	28.74	28.74	5371803
2017-01-23	28.73	28.88	28.40	28.50	6588065
2017-01-24	28.59	29.05	28.46	29.01	4468015
2017-01-25	29.31	29.66	29.21	29.60	7275696
2017-01-26	29.48	29.87	29.24	29.48	4955539
2017-01-27	29.80	29.89	29.46	29.79	5813446
2017-01-30	29.62	29.62	29.08	29.11	5634600
2017-01-31	29.01	29.20	28.73	28.80	5479744
2017-02-01	28.76	28.89	28.38	28.56	6986942
2017-02-02	28.52	28.82	28.45	28.80	6200467
2017-02-03	28.93	29.01	28.78	28.86	3781195
2017-02-06	28.93	29.14	28.76	29.05	6694787
2017-02-07	29.08	29.10	28.50	28.56	5338630
2017-02-08	28.52	28.73	28.44	28.64	3298707
2017-02-09	28.66	28.71	28.31	28.62	4931354
2017-02-10	28.68	28.79	28.48	28.53	4791305
2017-02-13	28.73	29.30	28.59	29.16	10158933
2017-02-14	29.44	29.60	28.61	28.65	9169618
2017-02-15	28.66	29.71	28.66	29.60	14333028
2017-02-16	28.04	28.06	26.64	26.86	49246857
2017-02-17	26.50	26.78	26.04	26.60	20858708
2017-02-21	26.62	27.06	26.56	26.95	12650295
2017-02-22	26.97	27.06	26.32	26.46	9682320
2017-02-23	26.58	26.69	26.07	26.18	10040992
2017-02-24	26.10	26.40	26.03	26.39	11647282
2017-02-27	26.45	26.55	26.32	26.47	8026766
2017-02-28	26.39	26.53	26.15	26.29	8232019
2017-03-01	27.07	27.20	26.78	26.83	9781250
2017-03-02	26.74	26.79	26.27	26.31	7705111
2017-03-03	26.22	26.52	26.08	26.46	6844683
2017-03-06	26.42	26.61	26.14	26.55	6478756
2017-03-07	26.37	26.41	25.33	25.63	23495002
2017-03-08	25.80	25.90	25.64	25.68	12078975
2017-03-09	25.53	25.80	25.29	25.43	7790571
2017-03-10	25.56	25.59	25.15	25.50	6840763
2017-03-13	25.61	26.02	25.56	25.95	6783580
2017-03-14	25.95	26.40	25.83	26.35	7634198
2017-03-15	26.50	26.87	26.34	26.82	10563811
2017-03-16	26.75	26.99	26.52	26.79	10592719
2017-03-17	26.95	27.60	26.85	27.58	15365616
2017-03-20	27.43	27.45	26.34	26.62	19573325
2017-03-21	26.70	26.76	25.89	26.13	17554753
2017-03-22	26.04	26.43	25.92	26.03	7313909
2017-03-23	26.02	26.40	25.91	25.92	6979294
2017-03-24	26.07	26.13	25.47	25.71	11061581
2017-03-27	25.25	26.61	25.21	26.58	12583993
2017-03-28	26.65	27.27	26.59	27.17	12824460
2017-03-29	27.13	27.54	27.00	27.29	6146911
2017-03-30	27.36	27.50	27.20	27.33	4714815
2017-03-31	27.17	27.50	27.06	27.40	7166641
2017-04-03	27.74	28.09	27.51	27.75	10087540
2017-04-04	27.68	27.90	27.63	27.82	5159725
2017-04-05	27.99	28.12	27.58	27.60	7249261
2017-04-06	27.56	28.53	27.52	28.43	11886800
2017-04-07	28.27	28.50	28.00	28.11	6968689
2017-04-10	28.08	28.09	27.65	27.77	7840602
2017-04-11	27.68	27.83	27.39	27.71	6584990
2017-04-12	27.69	27.84	27.49	27.57	3059522
2017-04-13	27.53	27.74	27.16	27.19	4846447
2017-04-17	27.35	27.37	27.01	27.12	7895968
2017-04-18	27.12	27.81	27.08	27.75	9329473
2017-04-19	27.89	28.32	27.68	28.02	9310993
2017-04-20	28.18	28.53	28.10	28.46	7262801
2017-04-21	28.56	28.61	28.20	28.41	6541301
2017-04-24	28.63	29.13	28.57	29.00	14538393
2017-04-25	29.22	29.58	29.16	29.35	12104642
2017-04-26	29.67	30.05	29.32	29.79	19013691
2017-04-27	30.17	31.15	29.59	31.01	17187436
2017-04-28	31.28	31.32	30.70	30.71	8353797
2017-05-01	30.79	31.15	30.68	30.97	5675976
2017-05-02	31.00	31.15	30.89	30.96	5818562
2017-05-03	30.95	31.15	30.80	31.11	5488836
2017-05-04	31.02	31.10	30.67	30.72	5636274
2017-05-05	30.45	31.03	30.41	30.85	4779802
2017-05-08	30.51	30.61	30.19	30.42	8541027
2017-05-09	30.61	31.08	30.41	30.96	6157364
2017-05-10	30.92	31.29	30.69	31.23	6476713
2017-05-11	31.09	31.20	30.69	30.98	5609062
2017-05-12	30.84	31.20	30.84	31.15	5619986
2017-05-15	31.17	31.70	31.11	31.68	8031106
2017-05-16	31.77	32.28	31.61	32.20	8987343
2017-05-17	31.72	31.95	31.09	31.15	9034581
2017-05-18	30.60	31.29	30.50	30.96	7042502
2017-05-19	31.18	31.71	31.12	31.25	5673770
2017-05-22	31.50	31.93	31.42	31.57	10627315
2017-05-23	31.68	31.76	31.27	31.30	7750099
2017-05-24	31.18	31.42	31.06	31.19	5508214
2017-05-25	31.23	31.68	31.23	31.60	5476697
2017-05-26	31.57	31.96	31.53	31.82	3612149
2017-05-30	31.80	32.08	31.75	31.87	4934629
2017-05-31	32.00	32.04	31.36	31.72	5797153
2017-06-01	32.05	32.55	32.00	32.26	6969654
2017-06-02	32.42	32.75	32.13	32.52	6195868
2017-06-05	32.49	32.50	32.08	32.19	7141348
2017-06-06	32.19	32.60	32.02	32.38	6021121
2017-06-07	32.44	32.88	32.14	32.76	7207970
2017-06-08	32.72	32.93	32.47	32.77	3762805
2017-06-09	32.75	32.91	31.63	31.98	5333634
2017-06-12	31.80	31.81	30.82	31.59	11444688
2017-06-13	31.85	32.37	31.84	32.09	4664417
2017-06-14	32.35	32.52	32.02	32.35	5144099
2017-06-15	32.05	32.59	31.84	32.58	6187395
2017-06-16	32.59	32.77	32.42	32.61	5030244
2017-06-19	32.84	33.23	32.69	33.15	7399498
2017-06-20	33.22	33.36	32.83	33.18	4904367
2017-06-21	33.28	33.35	32.84	32.96	3174036
2017-06-22	32.91	33.40	32.90	33.25	3167670
2017-06-23	33.35	34.18	33.24	34.16	7787314
2017-06-26	34.19	34.34	33.64	33.85	7751678
2017-06-27	33.91	34.31	33.73	33.73	8727024
2017-06-28	33.89	34.00	33.35	33.70	7730680
2017-06-29	33.70	33.78	32.62	32.89	7167205
2017-06-30	31.94	32.09	31.16	31.29	17920595
2017-07-03	31.02	31.32	30.43	30.56	7346840
2017-07-05	30.66	31.00	30.31	30.98	7558754
2017-07-06	30.85	30.91	30.26	30.30	5158368
2017-07-07	30.32	30.93	30.20	30.84	5802529
2017-07-10	30.83	31.40	30.69	31.18	5193134
2017-07-11	31.34	31.62	31.25	31.43	6192402
2017-07-12	31.66	31.81	31.47	31.74	3825455
2017-07-13	31.85	31.94	31.47	31.93	4893806
2017-07-14	31.31	31.96	31.09	31.91	7421780
2017-07-17	31.88	32.02	31.67	31.85	4302930
2017-07-18	31.86	32.74	31.80	32.55	6066785
2017-07-19	32.55	32.80	32.31	32.79	8178290
2017-07-20	33.50	33.99	33.14	33.73	27562428
2017-07-21	33.77	34.21	33.77	34.03	18635023
2017-07-24	34.11	34.46	33.98	33.99	15300069
2017-07-25	34.08	34.53	32.64	34.27	90098241
2017-07-26	34.11	34.27	33.62	33.87	20998778
2017-07-27	33.80	34.17	32.31	33.39	25694226
2017-07-28	33.32	33.88	33.04	33.14	8643411
2017-07-31	33.11	33.52	32.93	32.93	8291329
2017-08-01	32.85	33.11	32.40	32.41	12131193
2017-08-02	32.42	32.48	31.68	31.98	9431411
2017-08-03	31.99	32.17	31.50	31.56	10252436
2017-08-04	31.59	32.12	31.59	31.79	6720620
2017-08-07	31.93	32.15	31.72	31.86	5745506
2017-08-08	31.86	32.02	31.43	31.55	6571376
2017-08-09	31.36	31.67	31.22	31.49	6862557
2017-08-10	31.22	31.40	30.50	30.51	6909799
2017-08-11	30.50	30.84	30.38	30.59	5399674
2017-08-14	30.94	31.20	30.80	30.99	5935960
2017-08-15	31.12	31.66	30.72	31.59	7768169
2017-08-16	31.72	31.72	30.93	31.30	5837150
2017-08-17	31.18	31.48	30.50	30.51	6566407
2017-08-18	30.46	30.96	30.04	30.71	6375867
2017-08-21	30.80	31.18	30.43	31.11	6480889
2017-08-22	31.40	31.96	31.25	31.60	5748860
2017-08-23	31.26	31.56	31.05	31.32	6176605
2017-08-24	31.39	31.71	31.21	31.55	3451523
2017-08-25	31.60	31.92	31.42	31.83	4741353
2017-08-28	31.82	31.95	31.25	31.69	5722455
2017-08-29	31.52	32.15	31.46	32.04	3862742
2017-08-30	32.05	32.14	31.53	32.12	5344892
2017-08-31	32.25	33.00	32.11	32.96	10560752
2017-09-01	33.16	33.46	32.98	33.21	5281585
2017-09-05	33.15	33.38	32.84	33.14	9819116
2017-09-06	33.43	33.98	33.29	33.77	9355256
2017-09-07	34.00	34.65	33.89	33.88	11712607
2017-09-08	33.90	33.92	32.96	33.25	8154143
2017-09-11	32.98	33.34	32.05	33.08	12209099
2017-09-12	33.09	33.30	32.18	32.75	10527384
2017-09-13	32.71	32.89	32.40	32.59	6343033
2017-09-14	32.75	32.77	31.72	32.06	9834635
2017-09-15	32.00	32.10	31.71	31.92	13413613
2017-09-18	32.05	32.54	31.63	31.68	8663693
2017-09-19	31.81	32.67	31.76	32.56	8376653
2017-09-20	32.56	33.13	32.22	33.08	10057484
2017-09-21	33.09	33.44	32.99	33.06	5732902
2017-09-22	32.97	33.01	32.36	32.38	3936978
2017-09-25	32.22	32.32	31.81	31.94	5095976
2017-09-26	32.09	32.32	31.93	32.16	3460301
2017-09-27	32.39	32.70	32.24	32.46	5676885
2017-09-28	32.36	32.73	32.21	32.34	5023145
2017-09-29	32.34	32.74	32.14	32.59	5414275
2017-10-02	31.35	32.00	30.70	30.77	37692791
2017-10-03	30.89	30.93	30.36	30.85	23273764
2017-10-04	30.95	31.30	30.73	30.75	11191905
2017-10-05	30.84	31.14	30.77	30.90	9709565
2017-10-06	30.71	30.87	30.43	30.81	8093412
2017-10-09	30.71	30.87	30.30	30.81	145387950
2017-10-10	31.05	31.09	30.40	30.43	7783397
2017-10-11	30.40	30.91	30.30	30.90	8671328
2017-10-12	30.79	30.83	30.05	30.07	11904533
2017-10-13	30.03	30.21	29.56	29.74	12380941
2017-10-16	29.66	29.85	29.53	29.69	8127858
2017-10-17	29.69	30.52	29.63	30.49	8612481
2017-10-18	30.20	30.48	29.81	30.44	7658652
2017-10-19	30.11	30.63	30.07	30.48	4995903
2017-10-20	30.90	31.12	30.74	31.03	6788716
2017-10-23	31.00	31.27	30.80	30.90	7146438
2017-10-24	31.00	31.24	30.66	31.22	7448577
2017-10-25	31.20	31.48	30.89	30.97	6308051
2017-10-26	31.13	31.15	30.62	30.83	5564681
2017-10-27	31.09	31.38	30.81	31.25	6137846
2017-10-30	31.08	31.17	30.56	30.57	4614037
2017-10-31	30.88	31.35	30.73	31.35	5223176
2017-11-01	31.90	31.98	30.74	30.82	8933097
2017-11-02	30.83	31.04	30.68	30.71	5477738
2017-11-03	30.73	31.28	30.46	31.26	5308287
2017-11-06	31.28	31.84	31.21	31.71	5075808
2017-11-07	31.93	32.00	31.21	31.46	7923240
2017-11-08	31.80	33.59	31.74	33.06	17296400
2017-11-09	32.71	33.15	32.15	32.75	8848374
2017-11-10	32.69	33.18	32.58	32.88	5693117
2017-11-13	32.68	33.41	32.63	33.06	6162474
2017-11-14	32.80	33.11	32.68	32.85	6859071
2017-11-15	32.67	32.99	32.34	32.89	4922068
2017-11-16	33.00	33.17	32.89	33.00	4677744
2017-11-17	32.94	33.10	32.90	33.00	4532212
2017-11-20	33.20	33.41	33.05	33.18	6662938
2017-11-21	33.31	33.59	33.19	33.34	6419222
2017-11-22	33.48	33.52	33.17	33.45	4370382
2017-11-24	33.47	33.90	33.38	33.89	1631432
2017-11-27	33.77	33.83	33.47	33.67	5555870
2017-11-28	33.66	33.81	33.22	33.25	6349120
2017-11-29	33.40	33.75	33.10	33.65	5634489
2017-11-30	33.58	34.24	33.51	34.12	8962441
2017-12-01	34.14	34.31	33.76	34.02	8100096
2017-12-04	34.37	34.51	34.05	34.27	6345246
2017-12-05	33.79	34.48	33.78	33.94	8017273
2017-12-06	33.83	34.12	33.03	33.10	9236834
2017-12-07	33.16	33.36	32.52	33.23	8713386
2017-12-08	33.36	33.61	32.97	33.18	8885152
2017-12-11	33.53	33.87	33.31	33.34	7390509
2017-12-12	33.40	33.42	32.64	32.71	7857623
2017-12-13	32.96	33.40	32.86	33.16	9453278
2017-12-14	33.29	33.42	32.75	32.83	7639422
2017-12-15	32.88	33.12	32.51	32.88	12007424
2017-12-18	33.10	33.32	32.89	32.95	7828272
2017-12-19	33.10	33.14	32.75	32.84	8391472
2017-12-20	33.10	33.26	32.91	33.16	5388593
2017-12-21	33.27	33.80	33.10	33.73	6956268
2017-12-22	33.65	33.65	33.26	33.34	3545093
2017-12-26	33.33	33.37	33.17	33.35	1634085
2017-12-27	33.32	33.72	33.24	33.71	4912800
2017-12-28	33.73	33.78	33.34	33.63	6564679
2017-12-29	33.71	33.73	33.28	33.39	3636421
2018-01-02	32.99	33.57	32.83	33.51	5449943
2018-01-03	33.48	33.49	33.22	33.33	4253340
2018-01-04	33.44	33.70	33.27	33.66	4722473
2018-01-05	33.66	34.22	33.54	33.89	7229548
2018-01-08	33.85	33.92	33.03	33.10	7146502
2018-01-09	33.74	34.16	33.29	33.63	8774375
2018-01-10	33.44	33.97	33.26	33.92	5981854
2018-01-11	33.94	35.13	33.74	35.11	7496611
2018-01-12	35.15	35.18	34.83	35.03	6025080
2018-01-16	35.67	36.45	35.67	36.03	11978344
2018-01-17	36.25	36.66	35.91	36.54	9408840
2018-01-18	36.40	36.45	35.83	36.07	6126090
2018-01-19	36.36	36.68	36.11	36.35	5991133
2018-01-22	36.70	37.32	36.60	37.12	9727241
2018-01-23	37.09	37.43	36.96	37.02	5175749
2018-01-24	36.90	37.76	36.83	37.63	7124393
2018-01-25	36.86	37.25	36.50	36.81	7804803
2018-01-26	37.02	37.10	36.50	37.05	6668592
2018-01-29	37.00	38.41	36.57	38.03	15528958
2018-01-30	37.65	37.93	37.03	37.11	14740107
2018-01-31	37.21	37.40	36.18	36.45	12872539
2018-02-01	36.49	37.14	36.30	36.83	6168702
2018-02-02	36.32	36.42	35.17	35.58	8430750
2018-02-05	35.10	35.77	34.11	34.47	8988427
2018-02-06	33.69	35.32	33.47	34.88	9572177
2018-02-07	34.82	35.47	34.57	34.68	6697687
2018-02-08	34.69	34.69	33.44	33.50	10910579
2018-02-09	33.66	33.82	32.14	33.43	17956022
2018-02-12	33.75	33.75	32.75	33.20	9416459
2018-02-13	33.35	33.35	32.87	33.13	8861467
2018-02-14	32.89	34.49	32.89	34.44	12991731
2018-02-15	34.75	35.06	34.35	35.00	9131317
2018-02-16	34.85	35.04	34.42	34.47	8295523
2018-02-20	33.00	35.21	32.99	34.71	14923549
2018-02-21	34.93	35.44	34.40	34.40	7490094
2018-02-22	34.66	34.80	34.18	34.51	5149277
2018-02-23	34.63	35.40	34.60	35.38	4480872
2018-02-26	35.45	35.57	34.99	35.33	4798756
2018-02-27	35.48	35.53	34.24	34.27	6166241
2018-02-28	34.36	34.72	34.04	34.23	6991920
2018-03-01	34.31	34.38	32.88	33.28	9505179
2018-03-02	32.94	33.88	32.84	33.73	11015608
2018-03-05	33.55	34.04	33.36	33.85	8278532
2018-03-06	34.08	34.78	33.87	34.75	7490418
2018-03-07	34.30	34.90	34.28	34.74	5511686
2018-03-08	35.31	35.99	35.18	35.91	6827357
2018-03-09	36.03	36.82	35.86	36.79	7730635
2018-03-12	36.83	36.91	36.56	36.77	5989029
2018-03-13	37.00	37.13	35.69	35.79	6648671
2018-03-14	35.91	36.00	35.46	35.69	4635634
2018-03-15	35.75	36.09	35.58	35.68	3475238
2018-03-16	35.76	36.28	35.68	35.99	4503752
2018-03-19	36.03	36.34	35.77	36.28	12579595
2018-03-20	36.21	36.81	36.08	36.73	5725141
2018-03-21	36.71	36.71	36.03	36.12	9137474
2018-03-22	35.46	35.88	34.51	34.53	7554145
2018-03-23	34.57	34.62	33.06	33.26	12167115
2018-03-26	33.78	34.98	33.68	34.92	12752685
2018-03-27	35.28	35.87	34.67	34.86	9578496
2018-03-28	34.76	34.85	33.97	34.10	6561745
2018-03-29	34.25	35.21	34.21	35.02	7153535
2018-04-02	35.23	35.54	33.64	33.88	7749403
2018-04-03	34.24	34.54	33.89	34.44	5251101
2018-04-04	33.74	34.95	33.23	34.93	7024217
2018-04-05	35.11	35.99	35.11	35.57	7945873
2018-04-06	35.24	35.49	33.75	34.13	9692272
2018-04-09	34.31	34.97	34.21	34.37	5072150
2018-04-10	34.90	35.07	34.42	34.67	12493541
2018-04-11	34.47	34.70	33.55	33.68	12078770
2018-04-12	33.81	35.67	33.65	34.93	16895200
2018-04-13	35.33	35.47	34.28	34.40	5985256
2018-04-16	34.70	35.18	34.45	34.77	6200726
2018-04-17	35.20	36.20	35.04	36.11	6874413
2018-04-18	36.32	36.80	36.17	36.41	7470131
2018-04-19	36.42	36.52	35.41	35.56	10344680
2018-04-20	35.58	35.66	35.27	35.44	5153366
2018-04-23	35.69	36.51	35.56	36.17	9774205
2018-04-24	36.44	36.73	35.32	35.52	8368464
2018-04-25	35.45	35.53	34.70	35.33	7503238
2018-04-26	33.32	33.65	31.74	32.29	37019887
2018-04-27	32.16	32.31	30.72	31.28	19221430
2018-04-30	31.13	31.90	31.13	31.42	13349379
2018-05-01	31.51	31.66	30.83	31.40	11191357
2018-05-02	31.24	31.79	31.13	31.22	8836381
2018-05-03	31.28	31.35	30.67	31.28	8178443
2018-05-04	31.20	32.15	31.05	31.86	8715176
2018-05-07	32.05	32.13	31.32	31.61	8461406
2018-05-08	31.47	32.06	31.45	32.06	8342257
2018-05-09	32.13	32.97	32.00	32.90	11542402
2018-05-10	32.98	33.68	32.91	33.37	11667058
2018-05-11	33.30	33.30	31.74	31.80	16851647
2018-05-14	32.03	32.91	31.76	32.32	19863084
2018-05-15	32.34	32.36	31.65	31.73	9551262
2018-05-16	31.73	32.11	31.58	31.92	7587136
2018-05-17	32.03	32.56	31.80	32.18	10539443
2018-05-18	32.14	32.50	32.08	32.34	7201997
2018-05-21	32.65	32.88	32.01	32.01	7246655
2018-05-22	32.07	32.18	31.52	31.58	6196244
2018-05-23	31.30	31.65	31.16	31.60	7249435
2018-05-24	31.66	31.70	30.96	31.32	6253291
2018-05-25	31.20	31.63	30.91	31.45	3896065
2018-05-29	31.32	31.65	31.03	31.30	5951432
2018-05-30	31.47	32.02	31.47	31.89	6181279
2018-05-31	32.07	32.07	31.36	31.45	10258356
2018-06-01	31.41	32.18	31.38	31.79	7222668
2018-06-04	32.00	32.00	31.40	31.54	6645612
2018-06-05	31.31	31.55	30.80	30.86	11422082
2018-06-06	30.98	31.65	30.65	31.43	11613323
2018-06-07	31.40	31.62	31.20	31.35	8915161
2018-06-08	31.40	31.54	30.72	30.78	13892104
2018-06-11	30.90	31.80	30.87	31.59	14202938
2018-06-12	31.74	32.13	31.55	31.64	11046906
2018-06-13	31.47	31.48	30.78	30.95	8341474
2018-06-14	31.17	31.57	31.02	31.43	5650590
2018-06-15	31.19	31.35	30.99	31.23	9223227
2018-06-18	30.98	31.45	30.84	31.32	4685063
2018-06-19	30.88	31.09	29.81	29.91	17126566
2018-06-20	30.16	30.65	30.04	30.54	14759287
2018-06-21	30.58	30.60	30.14	30.31	7988783
2018-06-22	30.63	30.72	30.01	30.07	9519210
2018-06-25	29.82	30.02	28.94	29.27	9597481
2018-06-26	28.82	29.41	28.65	29.16	8641682
2018-06-27	29.16	29.28	28.36	28.37	10262997
2018-06-28	28.40	28.47	27.90	28.38	8555783
2018-06-29	28.61	29.38	28.45	29.03	12614858
2018-07-02	28.19	28.43	27.97	28.16	15410185
2018-07-03	28.23	28.62	27.89	27.98	5212160
2018-07-05	28.06	28.47	27.88	28.41	7308806
2018-07-06	28.32	29.05	28.25	28.97	5869966
2018-07-09	29.45	29.46	29.04	29.46	5561700
2018-07-10	29.51	30.08	29.35	29.93	8528398
2018-07-11	29.45	30.10	29.45	29.89	7087794
2018-07-12	30.32	30.53	29.84	30.50	8607407
2018-07-13	30.59	31.00	30.17	30.95	9606301
2018-07-16	31.00	31.20	30.76	31.12	10424673
2018-07-17	31.00	31.44	30.88	31.25	11232461
2018-07-18	31.25	31.38	30.91	31.02	8120064
2018-07-19	30.83	30.96	30.49	30.82	7096368
2018-07-20	30.71	31.30	30.54	31.20	10601238
2018-07-23	31.17	31.23	30.75	30.97	3940259
2018-07-24	31.33	31.54	30.61	30.77	7958858
2018-07-25	31.20	31.55	30.83	31.52	8697180
2018-07-26	30.92	31.41	30.84	31.22	6389522
2018-07-27	31.49	31.59	30.50	30.72	6715474
2018-07-30	30.72	31.14	30.64	30.77	6567665
2018-07-31	31.06	31.66	30.84	31.37	19673240
2018-08-01	31.26	31.38	28.23	28.51	30729615
2018-08-02	27.08	29.09	26.85	28.97	41271806
2018-08-03	28.89	28.90	28.42	28.53	15152889
2018-08-06	28.33	29.40	28.03	29.33	11043730
2018-08-07	29.40	30.09	29.30	29.63	11813169
2018-08-08	29.53	29.92	28.92	28.95	14882527
2018-08-09	29.06	29.49	29.05	29.11	6084104
2018-08-10	28.99	29.04	28.57	28.86	7741910
2018-08-13	28.75	29.27	28.71	29.03	6980482
2018-08-14	29.06	29.10	28.68	28.98	5285870
2018-08-15	28.56	28.62	28.10	28.37	8535756
2018-08-16	28.53	28.92	28.21	28.28	5462827
2018-08-17	28.26	28.66	28.03	28.55	8581395
2018-08-20	28.69	28.79	28.30	28.58	6864767
2018-08-21	28.79	29.12	28.64	29.01	8386686
2018-08-22	29.11	29.19	28.79	28.83	4295661
2018-08-23	28.88	29.02	28.41	28.55	5723875
2018-08-24	28.64	28.81	28.41	28.50	4465835
2018-08-27	28.75	29.56	28.75	29.23	8254170
2018-08-28	29.27	29.38	28.92	29.16	3207369
2018-08-29	29.21	30.01	28.82	29.60	10271550
2018-08-30	29.61	29.63	28.83	28.88	5362020
2018-08-31	28.78	29.33	28.64	28.99	6078328
2018-09-04	28.70	28.78	27.84	27.96	10440339
2018-09-05	27.81	27.84	27.22	27.66	8049958
2018-09-06	27.57	27.70	26.83	26.88	11254204
2018-09-07	26.74	27.04	26.47	26.75	8771834
2018-09-10	26.87	27.10	26.64	26.95	13850187
2018-09-11	26.63	27.05	26.31	26.93	10786407
2018-09-12	26.55	27.36	26.41	27.26	10159115
2018-09-13	27.08	27.86	27.08	27.48	7962701
2018-09-14	27.94	28.16	27.45	27.68	6393068
2018-09-17	27.84	27.96	27.34	27.42	4619517
2018-09-18	27.52	27.78	27.09	27.59	4659433
2018-09-19	28.12	28.53	28.03	28.37	8616608
2018-09-20	28.58	28.83	28.25	28.53	5900041
2018-09-21	28.74	28.84	28.42	28.49	8933282
2018-09-24	28.19	28.28	27.90	27.91	5398451
2018-09-25	27.92	27.96	27.60	27.87	4577804
2018-09-26	27.88	27.98	27.52	27.60	4699514
2018-09-27	27.47	27.92	27.26	27.72	7719801
2018-09-28	27.60	28.19	27.58	27.91	8959715
2018-10-01	27.93	27.98	26.90	26.93	10767873
2018-10-02	26.75	27.27	26.72	26.82	5952546
2018-10-03	27.08	27.93	27.05	27.53	6079013
2018-10-04	27.48	27.57	26.60	26.91	6422104
2018-10-05	27.01	27.45	25.91	26.24	10992494
2018-10-08	25.92	26.53	25.85	26.47	7526444
2018-10-09	26.60	27.49	26.43	27.34	11563122
2018-10-10	27.26	27.34	26.11	26.23	15582439
2018-10-11	26.15	26.79	25.70	25.95	12023176
2018-10-12	26.58	26.67	25.99	26.45	8052423
2018-10-15	26.33	27.10	26.22	26.79	8051885
2018-10-16	27.14	27.70	26.82	27.61	6855971
2018-10-17	27.52	28.45	27.15	27.92	9112557
2018-10-18	27.92	28.06	27.21	27.33	6380981
2018-10-19	27.04	27.54	26.41	26.65	8801113
2018-10-22	26.89	26.98	26.08	26.10	5925791
2018-10-23	25.48	25.62	24.61	25.32	11379617
2018-10-24	25.26	25.45	24.17	24.21	11208990
2018-10-25	24.41	25.38	24.40	25.30	10005529
2018-10-26	24.85	25.29	24.29	24.94	8665825
2018-10-29	25.18	25.46	23.87	24.23	8771422
2018-10-30	24.03	25.20	23.81	25.19	12584441
2018-10-31	25.70	27.09	25.67	26.68	14945846
2018-11-01	26.62	28.23	26.58	27.90	10815294
2018-11-02	28.28	28.56	27.77	28.17	6491626
2018-11-05	28.25	28.25	27.51	27.62	5296674
2018-11-06	27.40	27.88	27.20	27.38	5011040
2018-11-07	27.62	28.04	27.34	27.93	6444272
2018-11-08	26.62	27.37	26.58	26.95	7639915
2018-11-09	26.71	26.98	25.45	25.54	9697466
2018-11-12	25.43	25.60	25.10	25.18	9791140
2018-11-13	25.45	26.11	25.42	25.73	6196553
2018-11-14	26.02	26.65	25.76	25.94	8333052
2018-11-15	25.92	26.42	25.49	26.40	5721350
2018-11-16	26.18	26.76	26.09	26.58	6473882
2018-11-19	26.61	26.72	25.57	25.67	6671692
2018-11-20	25.12	25.26	24.60	25.11	7145069
2018-11-21	25.50	26.49	25.42	26.06	5797273
2018-11-23	25.85	26.10	25.75	25.81	2567876
2018-11-26	26.39	27.26	26.27	27.11	8379149
2018-11-27	26.88	27.52	26.86	27.43	10398772
2018-11-28	27.75	27.99	26.87	27.78	6313124
2018-11-29	27.61	27.70	26.89	27.32	5681535
2018-11-30	27.23	27.33	26.74	26.96	7872894
2018-12-03	28.00	28.21	27.69	28.02	14702859
2018-12-04	27.80	28.02	26.92	27.00	7980521
2018-12-06	26.28	27.42	25.91	27.30	9349185
2018-12-07	27.18	27.56	25.88	25.99	9749247
2018-12-10	26.00	26.43	25.49	25.82	11409357
2018-12-11	26.52	26.91	25.60	25.63	12520418
2018-12-12	26.15	27.14	26.06	26.87	9935328
2018-12-13	27.15	27.26	26.47	26.64	6078912
2018-12-14	26.27	26.94	26.10	26.46	4657915
2018-12-17	26.31	26.46	25.46	25.61	6577202
2018-12-18	25.95	26.24	25.44	25.71	6164722
2018-12-19	25.83	26.22	24.37	24.51	8822633
2018-12-20	24.06	24.53	23.29	23.52	15510802
2018-12-21	23.43	23.64	22.14	22.38	15370089
2018-12-24	22.13	22.36	21.64	21.84	5398552
2018-12-26	21.96	23.20	21.62	23.20	12890252
2018-12-27	22.76	23.74	22.65	23.74	13074034
2018-12-28	23.91	24.31	23.50	23.73	10058965
2018-12-31	23.87	24.26	23.56	24.26	6158887
2019-01-02	23.85	25.39	23.68	25.19	8980811
2019-01-03	25.70	25.80	24.57	24.70	9653519
2019-01-04	25.46	26.05	25.36	25.77	11818374
2019-01-07	25.89	26.72	25.47	26.51	9521010
2019-01-08	26.99	27.27	26.35	27.21	9039085
2019-01-09	27.33	27.94	27.31	27.61	12290903
2019-01-10	27.45	28.95	27.27	28.00	19197903
2019-01-11	27.80	28.15	27.69	28.00	8963116
2019-01-14	27.63	27.89	27.35	27.40	6391572
2019-01-15	27.60	27.83	27.08	27.34	8127445
2019-01-16	27.31	27.92	27.30	27.48	4813581
2019-01-17	27.17	27.99	27.17	27.74	6311734
2019-01-18	28.06	28.62	27.68	28.56	13682797
2019-01-22	28.40	28.41	27.56	27.87	9169673
2019-01-23	27.86	28.11	27.65	27.81	10284854
2019-01-24	28.02	28.74	27.82	27.89	11511187
2019-01-25	28.25	28.73	28.10	28.70	9111175
2019-01-28	28.30	28.74	28.12	28.46	11141809
2019-01-29	28.59	28.78	28.28	28.36	6452611
2019-01-30	28.69	29.03	28.34	28.99	7548630
2019-01-31	29.25	29.56	28.93	29.44	8718842
2019-02-01	29.44	30.21	29.44	29.75	12104312
2019-02-04	29.75	29.84	29.46	29.55	5637250
2019-02-05	29.51	29.80	29.22	29.51	5837137
2019-02-06	29.57	29.80	29.32	29.61	5241170
2019-02-07	29.35	29.40	28.52	28.90	5161753
2019-02-08	28.64	28.98	28.47	28.97	4558307
2019-02-11	29.16	29.22	28.65	28.99	9964115
2019-02-12	29.19	29.36	28.79	28.87	7703774
2019-02-13	29.09	29.28	28.90	29.23	8636388
2019-02-14	27.58	28.06	27.01	27.37	25148694
2019-02-15	27.58	28.39	27.39	28.21	13098169
2019-02-19	28.32	28.76	28.26	28.47	6902130
2019-02-20	28.50	28.90	28.40	28.81	8659114
2019-02-21	28.85	28.90	28.16	28.35	10808866
2019-02-22	28.42	28.47	27.38	27.71	11864563
2019-02-25	28.00	28.40	27.69	27.70	7331643
2019-02-26	27.62	27.95	27.55	27.68	8362783
2019-02-27	27.58	27.58	27.08	27.16	4897486
2019-02-28	27.05	27.05	26.35	26.75	9752463
2019-03-01	27.06	27.11	26.61	26.98	6644908
2019-03-04	27.07	27.26	26.54	26.84	5105961
2019-03-05	26.89	27.06	26.72	26.89	4479315
2019-03-06	27.09	27.42	26.97	26.84	5524640
2019-03-07	26.93	26.93	25.99	26.45	7519060
2019-03-08	26.19	26.52	25.96	26.50	6514581
2019-03-11	26.58	26.77	26.21	26.57	5744532
2019-03-12	26.63	26.76	26.48	26.61	3342225
2019-03-13	26.76	27.00	26.56	26.57	4187825
2019-03-14	26.55	26.71	26.20	26.45	3976258
2019-03-15	26.63	26.96	25.98	26.02	9895014
2019-03-18	26.06	26.27	25.94	26.25	4902519
2019-03-19	26.45	26.99	26.33	26.57	4775114
2019-03-20	26.49	26.69	25.99	26.25	4932240
2019-03-21	26.11	26.96	26.09	26.90	6258190
2019-03-22	26.70	26.74	25.97	26.09	5681598
2019-03-25	26.04	26.41	25.73	25.75	6357720
2019-03-26	25.85	26.13	25.56	25.78	5327127
2019-03-27	25.75	25.78	24.86	25.00	8953525
2019-03-28	25.02	25.86	25.02	25.46	8124990
2019-03-29	25.69	26.07	25.49	25.66	7182095
2019-04-01	26.05	26.73	26.03	26.59	8150720
2019-04-02	26.64	26.85	26.38	26.77	4595535
2019-04-03	26.83	27.32	26.80	27.00	8058260
2019-04-04	27.05	27.17	26.88	27.15	4033362
2019-04-05	27.25	27.61	27.09	27.44	5262794
2019-04-08	27.50	27.61	27.28	27.56	4090519
2019-04-09	27.33	27.37	26.39	26.48	7521071
2019-04-10	26.50	26.86	26.42	26.64	5456477
2019-04-11	26.80	27.02	26.71	26.94	3623870
2019-04-12	27.25	27.60	26.99	27.35	5230804
2019-04-15	27.35	27.44	26.86	27.28	4258923
2019-04-16	27.31	27.59	27.22	27.44	9292211
2019-04-17	27.70	27.94	27.49	27.56	5755315
2019-04-18	27.61	27.78	27.30	27.52	4296565
2019-04-22	27.33	27.36	27.11	27.20	3474520
2019-04-23	27.23	27.56	27.17	27.51	3227895
2019-04-24	27.43	27.94	27.37	27.79	4183336
2019-04-25	27.70	27.82	27.46	27.75	4073974
2019-04-26	27.87	28.51	27.75	28.31	5969761
2019-04-29	28.44	28.78	28.17	28.60	9537805
2019-04-30	27.44	27.70	26.38	26.63	17075371
2019-05-01	26.80	26.95	25.81	25.84	8403709
2019-05-02	25.79	26.14	25.41	25.67	9012950
2019-05-03	25.70	26.02	25.54	25.99	7548356
2019-05-06	25.40	25.66	25.12	25.50	6209003
2019-05-07	25.39	25.39	24.58	24.87	6398245
2019-05-08	24.82	25.76	24.82	25.67	11590347
2019-05-09	25.20	25.71	24.85	25.55	8296245
2019-05-10	25.16	25.79	24.99	25.63	7783140
2019-05-13	25.04	25.52	24.75	25.36	10239589
2019-05-14	25.47	26.07	25.31	25.93	6853443
2019-05-15	25.69	26.37	25.37	26.10	5713575
2019-05-16	26.22	26.66	26.17	26.53	8569463
2019-05-17	26.15	26.46	25.81	25.89	7548947
2019-05-20	25.47	25.49	24.94	25.35	7582810
2019-05-21	25.51	26.04	25.50	25.78	4706962
2019-05-22	25.59	26.07	25.49	25.82	4647415
2019-05-23	25.53	25.67	25.13	25.37	3876449
2019-05-24	25.50	25.67	25.29	25.54	2516958
2019-05-28	25.76	25.83	25.32	25.32	3999965
2019-05-29	25.16	25.55	25.00	25.36	5470943
2019-05-30	25.36	25.57	25.11	25.34	3610680
2019-05-31	24.92	25.20	24.78	24.82	6058621
2019-06-03	24.85	24.92	23.68	23.87	10844416
2019-06-04	24.18	25.66	24.05	25.64	8920718
2019-06-05	25.85	26.03	25.37	25.96	7048458
2019-06-06	25.95	26.67	25.91	26.36	8572003
2019-06-07	26.33	26.62	26.13	26.28	7088730
2019-06-10	26.63	27.85	26.54	27.42	7882281
2019-06-11	27.65	28.13	27.65	27.97	7279986
2019-06-12	27.87	28.03	27.52	27.70	4795787
2019-06-13	27.88	28.06	27.57	27.72	4865417
2019-06-14	27.68	27.76	27.34	27.66	4176715
2019-06-17	27.67	27.87	27.36	27.55	3504640
2019-06-18	27.83	28.58	27.73	28.22	5430044
2019-06-19	28.18	28.29	27.62	27.74	5238943
2019-06-20	28.18	28.50	27.67	28.01	5370896
2019-06-21	27.93	28.13	27.69	27.70	5091926
2019-06-24	27.72	28.58	27.69	27.92	6603748
2019-06-25	27.91	28.04	27.30	27.62	5038163
2019-06-26	27.78	28.13	27.78	27.87	5078093
2019-06-27	28.00	28.51	27.88	28.44	4087828
2019-06-28	28.32	28.58	28.12	28.57	5642481
2019-07-01	29.17	29.30	28.53	28.69	7299012
2019-07-02	28.71	28.99	28.67	28.88	4185089
2019-07-03	28.94	29.19	28.80	28.89	2692529
2019-07-05	28.73	29.26	28.70	29.23	4730545
2019-07-08	29.03	29.17	28.84	28.90	4444270
2019-07-09	28.72	29.25	28.70	29.23	4614281
2019-07-10	29.30	29.46	28.95	29.13	5155536
2019-07-11	29.10	29.33	28.74	28.79	4784283
2019-07-12	28.80	29.06	28.68	29.02	4653428
2019-07-15	29.02	29.50	29.02	29.38	3819097
2019-07-16	29.43	29.69	29.31	29.41	3400697
2019-07-17	29.34	29.34	28.68	28.86	4406634
2019-07-18	28.24	28.93	28.12	28.76	6284567
2019-07-19	28.96	29.08	28.57	28.59	3677862
2019-07-22	28.59	28.69	28.27	28.35	5922233
2019-07-23	28.57	29.32	28.47	29.20	6455935
2019-07-24	28.91	29.75	28.89	29.71	6505639
2019-07-25	29.37	29.69	29.13	29.37	5650869
2019-07-26	30.35	31.68	30.21	30.47	12595650
2019-07-29	30.53	30.60	29.95	30.47	5115617
2019-07-30	30.22	30.63	30.05	30.55	5421970
2019-07-31	30.43	30.48	29.64	30.02	4039083
2019-08-01	30.00	30.45	29.04	29.40	6295033
2019-08-02	28.79	29.30	28.41	28.65	5388150
2019-08-05	27.90	28.11	27.66	27.94	7889916
2019-08-06	28.19	28.51	27.94	28.23	5053899
2019-08-07	27.71	28.32	27.60	28.27	5318570
2019-08-08	28.50	28.92	28.38	28.90	4786804
2019-08-09	28.68	29.00	28.47	28.85	3289610
2019-08-12	28.45	28.67	28.29	28.43	3477572
2019-08-13	28.46	29.63	28.42	28.86	4575368
2019-08-14	28.33	28.44	27.59	27.74	6626651
2019-08-15	28.02	28.14	27.71	27.93	3942395
2019-08-16	28.17	28.40	28.10	28.31	4222058
2019-08-19	29.15	29.17	28.68	28.77	5528031
2019-08-20	28.62	28.93	28.44	28.81	2320105
2019-08-21	29.20	29.25	28.48	28.51	2702473
2019-08-22	28.80	29.02	28.29	28.51	3774148
2019-08-23	28.50	28.64	27.62	27.78	4913351
2019-08-26	28.09	28.18	27.77	28.04	3111338
2019-08-27	28.45	28.51	27.83	27.89	3111980
2019-08-28	27.73	28.27	27.62	28.14	3048609
2019-08-29	28.43	28.64	28.12	28.15	3841253
2019-08-30	28.34	28.48	28.00	28.06	4770857
2019-09-03	27.70	27.75	26.79	27.09	7849826
2019-09-04	27.48	27.79	27.10	27.48	10889135
2019-09-05	27.77	28.36	27.64	27.98	9052889
2019-09-06	28.03	28.56	28.02	28.30	5756129
2019-09-09	28.46	28.82	28.37	28.40	6097752
2019-09-10	28.29	28.82	28.03	28.80	9692534
2019-09-11	29.12	29.21	28.57	28.75	5380658
2019-09-12	28.93	29.26	28.75	29.17	8420743
2019-09-13	29.32	29.53	29.03	29.07	4672846
2019-09-16	28.85	30.50	28.63	29.69	13569456
2019-09-17	29.54	29.74	29.25	29.60	5853040
2019-09-18	29.55	29.70	29.25	29.51	5872464
2019-09-19	29.55	29.73	28.99	29.06	3745024
2019-09-20	29.13	29.30	28.72	28.85	6698466
2019-09-23	28.63	28.95	28.51	28.62	3123670
2019-09-24	28.84	28.90	28.15	28.40	5124772
2019-09-25	28.35	28.44	28.03	28.27	2884919
2019-09-26	28.09	28.13	27.32	27.68	5240471
2019-09-27	27.87	28.11	27.17	27.27	4152408
2019-09-30	27.40	27.97	27.32	27.72	4667898
2019-10-01	27.89	28.29	27.42	27.68	4013872
2019-10-02	27.48	27.66	27.08	27.11	7203977
2019-10-03	27.10	27.34	26.50	27.25	5151539
2019-10-04	27.28	27.41	27.00	27.29	2776247
2019-10-07	27.15	27.48	26.87	27.25	4436613
2019-10-08	26.98	27.17	26.30	26.35	4950547
2019-10-09	26.53	27.06	26.53	26.80	3001761
2019-10-10	26.86	27.62	26.72	27.43	6004533
2019-10-11	27.89	28.39	27.85	28.08	5235809
2019-10-14	27.81	27.98	27.58	27.97	5474433
2019-10-15	27.98	28.12	27.86	27.87	7518382
2019-10-16	27.94	27.97	27.23	27.43	8551130
2019-10-17	27.57	27.80	27.51	27.64	5479051
2019-10-18	27.60	28.06	27.42	27.87	5476474
2019-10-21	28.08	28.19	27.70	28.00	3662791
2019-10-22	28.09	28.17	27.68	27.71	3427070
2019-10-23	27.67	28.20	27.51	28.03	3235600
2019-10-24	28.13	28.35	28.05	28.22	3143313
2019-10-25	28.09	28.50	28.06	28.15	3140119
2019-10-28	28.20	28.56	28.17	28.55	4313806
2019-10-29	28.73	28.75	28.36	28.53	3934273
2019-10-30	28.54	28.87	28.10	28.63	6736744
2019-10-31	28.62	29.33	28.27	28.50	5807138
2019-11-01	28.69	28.85	28.35	28.83	4367738
2019-11-04	29.02	29.89	29.02	29.77	6307373
2019-11-05	29.99	30.56	29.85	30.39	7196931
2019-11-06	30.39	30.62	30.21	30.52	6718625
2019-11-07	30.95	31.16	30.54	30.82	6587601
2019-11-08	30.83	31.47	30.78	31.41	5246930
2019-11-11	31.17	31.52	31.00	31.44	4101591
2019-11-12	31.50	31.53	30.87	30.99	4157885
2019-11-13	30.96	31.20	30.76	31.04	3860947
2019-11-14	31.10	31.39	30.89	31.10	5151895
2019-11-15	31.30	31.34	31.02	31.18	5951759
2019-11-18	31.14	31.68	31.02	31.53	4770460
2019-11-19	31.69	31.97	31.53	31.81	4538822
2019-11-20	31.68	32.17	31.61	31.82	5256607
2019-11-21	31.97	32.04	31.60	31.70	4641351
2019-11-22	31.88	32.02	31.76	31.94	3240788
2019-11-25	32.09	32.13	31.96	32.05	4050309
2019-11-26	32.15	32.19	31.90	31.95	4421155
2019-11-27	32.03	32.24	31.98	32.18	3110762
2019-11-29	32.00	32.24	31.93	31.95	2028848
2019-12-02	32.06	32.15	31.89	31.96	3712937
2019-12-03	31.23	31.69	31.05	31.62	4394448
2019-12-04	31.65	31.93	31.65	31.77	3077741
2019-12-05	31.91	31.94	31.70	31.93	2594612
2019-12-06	32.01	32.23	31.99	32.17	3315660
2019-12-09	31.93	32.05	31.85	31.86	2981762
2019-12-10	31.80	32.06	31.74	31.99	2342200
2019-12-11	32.14	32.30	32.02	32.11	3645670
2019-12-12	32.17	32.78	32.10	32.54	5156610
2019-12-13	32.54	32.97	32.46	32.75	3618547
2019-12-16	32.93	33.07	32.73	32.95	5635721
2019-12-17	32.92	33.10	32.86	33.08	3401408
2019-12-18	33.23	33.47	33.07	33.26	4830153
2019-12-19	33.29	33.55	33.12	33.26	4379281
2019-12-20	33.53	33.54	33.23	33.30	5135311
2019-12-23	33.40	33.60	33.26	33.49	2726037
2019-12-24	33.48	33.56	33.36	33.42	1057751
2019-12-26	33.51	33.58	33.43	33.53	2028757
2019-12-27	33.64	33.87	33.53	33.59	3308422
2019-12-30	33.53	33.67	33.24	33.32	3824784
2019-12-31	33.27	33.58	33.21	33.27	3674786
2020-01-02	33.52	33.70	33.29	33.66	3466734
2020-01-03	33.21	33.43	33.11	33.29	3299309
2020-01-06	32.98	33.05	32.85	32.89	4060666
2020-01-07	32.79	32.91	32.74	32.91	3647168
2020-01-08	32.95	33.53	32.92	33.24	4213432
2020-01-09	33.43	33.55	33.31	33.44	2176406
2020-01-10	33.49	33.56	33.10	33.21	3626735
2020-01-13	33.21	33.47	33.10	33.37	3680745
2020-01-14	33.32	33.38	33.10	33.29	4582849
2020-01-15	33.19	33.36	33.06	33.09	3484874
2020-01-16	33.29	34.09	33.25	34.02	7146943
2020-01-17	34.11	34.64	34.08	34.54	7306392
2020-01-21	33.85	33.89	32.37	32.39	10123912
2020-01-22	32.63	32.69	31.74	31.95	7373211
2020-01-23	31.29	32.40	31.15	32.32	7721442
2020-01-24	32.33	32.40	31.16	31.57	6877981
2020-01-27	29.50	30.80	29.50	30.35	8361326
2020-01-28	30.58	31.14	30.52	30.97	5531647
2020-01-29	31.24	31.72	31.12	31.27	5923500
2020-01-30	30.79	31.67	30.68	31.30	6917961
2020-01-31	31.21	31.23	30.65	31.06	6999944
2020-02-03	31.29	31.66	31.08	31.21	4918273
2020-02-04	31.55	32.43	31.55	32.25	5925077
2020-02-05	32.69	32.87	32.18	32.37	3847515
2020-02-06	32.66	32.77	32.45	32.48	4078426
2020-02-07	32.00	32.15	31.25	31.36	7201344
2020-02-10	31.24	32.14	31.22	32.11	5116670
2020-02-11	32.37	32.86	32.24	32.71	5504083
2020-02-12	33.00	33.78	32.92	33.66	12411044
2020-02-13	32.25	33.01	31.60	31.80	15763482
2020-02-14	31.79	31.85	30.99	31.52	10274889
2020-02-18	31.54	32.09	31.50	32.02	9386353
2020-02-19	32.25	32.35	31.95	32.09	6107011
2020-02-20	31.88	32.35	31.70	32.34	6731843
2020-02-21	31.75	31.91	31.23	31.39	8037121
2020-02-24	30.09	30.23	29.48	29.70	11664551
2020-02-25	29.95	30.06	27.75	27.89	14198121
2020-02-26	28.12	28.17	26.47	26.71	16980844
2020-02-27	26.00	27.06	25.13	25.52	14395035
2020-02-28	24.78	25.27	23.90	24.56	18396496
2020-03-02	24.60	25.06	23.26	25.05	15648030
2020-03-03	25.05	25.54	23.10	23.30	15690681
2020-03-04	23.52	23.69	22.47	23.30	14876683
2020-03-05	22.53	22.62	20.44	20.60	22895803
2020-03-06	19.65	21.57	19.36	20.39	19551060
2020-03-09	18.60	19.58	17.53	17.88	26213684
2020-03-10	18.91	21.42	17.90	20.79	43886256
2020-03-11	20.10	20.10	17.75	18.08	47149288
2020-03-12	16.50	17.58	14.85	15.26	34800104
2020-03-13	16.00	16.82	14.03	15.44	41141636
2020-03-16	12.50	14.06	10.22	10.25	32036577
2020-03-17	10.92	11.01	9.00	9.55	31209792
2020-03-18	9.00	9.03	5.90	7.14	47723953
2020-03-19	7.17	9.24	6.45	7.70	39224143
2020-03-20	8.89	11.16	8.67	9.11	56192277
2020-03-23	9.73	9.82	8.92	9.15	31171260
2020-03-24	11.45	12.90	10.66	12.18	52043534
2020-03-25	14.45	14.72	11.60	12.95	53358010
2020-03-26	13.25	15.30	12.87	13.45	46218949
2020-03-27	12.75	12.97	12.10	12.19	37027034
2020-03-30	11.55	12.37	10.50	11.53	32826759
2020-03-31	11.94	12.39	11.55	11.80	25953643
2020-04-01	11.01	12.22	10.60	11.77	30333311
2020-04-02	11.56	12.19	11.22	11.51	20579472
2020-04-03	11.66	11.97	10.00	10.58	37802689
2020-04-06	11.64	13.07	11.62	12.91	32889801
2020-04-07	15.17	15.73	13.40	13.63	41110867
2020-04-08	14.11	15.28	13.87	15.00	30180096
2020-04-09	16.24	16.44	14.05	14.55	40500597
2020-04-13	14.80	14.80	13.40	13.91	30428481
2020-04-14	14.40	15.09	14.02	15.04	26957275
2020-04-15	14.40	14.66	14.01	14.42	20144883
2020-04-16	14.21	14.41	13.47	13.82	20950308
2020-04-17	14.89	14.94	13.74	14.08	34046419
2020-04-20	13.45	14.31	13.35	13.53	24091682
2020-04-21	13.01	13.50	12.79	13.19	19203784
2020-04-22	13.58	13.64	13.14	13.29	14067316
2020-04-23	13.72	14.04	13.62	13.78	24742604
2020-04-24	13.89	14.13	13.50	13.94	19165022
2020-04-27	14.25	15.50	14.10	15.23	30512269
2020-04-28	16.50	16.50	15.09	15.81	28916483
2020-04-29	16.72	17.63	16.48	17.46	33001788
2020-04-30	16.94	17.31	16.21	16.83	27893312
2020-05-01	15.56	15.99	14.91	15.01	27992613
2020-05-04	14.54	15.38	14.03	14.78	22999544
2020-05-05	15.30	15.32	14.23	14.27	23022737
2020-05-06	14.37	14.55	13.86	13.91	16904155
2020-05-07	14.00	15.24	13.96	14.93	26180947
2020-05-08	15.33	15.71	14.88	15.59	23502788
2020-05-11	15.19	15.20	14.61	14.65	21349056
2020-05-12	14.81	15.01	13.81	13.84	25007657
2020-05-13	13.80	13.84	12.50	12.68	35509518
2020-05-14	12.23	13.57	11.77	13.52	33336039
2020-05-15	13.41	14.07	13.20	13.85	25530421
2020-05-18	14.85	15.42	14.53	15.31	32223404
2020-05-19	15.34	15.69	14.64	15.16	24387262
2020-05-20	15.81	16.58	15.70	16.50	37198327
2020-05-21	16.06	16.44	15.65	15.99	31416349
2020-05-22	15.91	16.00	15.27	15.90	20793267
2020-05-26	17.30	17.97	16.72	17.65	38790062
2020-05-27	18.78	18.84	17.00	18.11	43058718
2020-05-28	18.07	18.13	17.09	17.23	28855096
2020-05-29	16.80	17.52	16.72	17.18	24242889
2020-06-01	17.31	18.04	17.12	17.80	21741959
2020-06-02	18.17	18.28	17.40	18.20	26330812
2020-06-03	18.90	20.40	18.70	20.26	41459351
2020-06-04	21.37	21.96	19.91	21.72	57471180
2020-06-05	23.22	23.58	21.36	21.72	56687920
2020-06-08	22.81	23.84	22.18	23.76	38734567
2020-06-09	22.84	22.94	21.29	22.06	31655962
2020-06-10	22.46	22.48	20.01	20.51	40248180
2020-06-11	17.84	19.44	17.60	17.84	41227738
2020-06-12	19.62	19.68	18.26	19.17	31587217
2020-06-15	18.00	19.75	17.65	19.45	32622878
2020-06-16	20.66	20.85	19.09	19.35	40032408
2020-06-17	19.03	19.33	18.82	18.97	18944720
2020-06-18	18.46	18.99	18.30	18.58	24687713
2020-06-19	19.03	19.09	17.83	18.21	28606586
2020-06-22	17.98	18.20	17.40	17.77	20377215
2020-06-23	18.06	18.50	17.77	18.46	15983095
2020-06-24	18.04	18.10	16.66	16.93	30565292
2020-06-25	16.19	17.05	16.07	16.70	24652635
2020-06-26	16.50	16.79	15.59	15.72	27652483
2020-06-29	15.83	16.99	15.32	16.82	26425798
2020-06-30	16.63	16.95	16.27	16.80	18850880
2020-07-01	16.95	17.68	16.63	16.77	31420774
2020-07-02	17.38	17.59	16.75	16.86	17438392
2020-07-06	17.48	17.53	16.22	16.71	19775936
2020-07-07	16.33	16.59	16.06	16.14	14057838
2020-07-08	16.06	16.34	15.51	16.30	17034716
2020-07-09	16.32	16.41	15.23	16.00	20258255
2020-07-10	15.68	16.25	15.50	16.20	17140592
2020-07-13	16.50	17.30	15.82	16.38	32213851
2020-07-14	16.36	16.45	15.98	16.16	18147634
2020-07-15	17.12	18.29	16.82	18.20	30298395
2020-07-16	17.84	18.08	17.47	17.60	16594660
2020-07-17	17.61	17.70	16.62	16.81	19079427
2020-07-20	16.69	16.93	16.05	16.33	16152165
2020-07-21	16.55	16.92	16.34	16.69	15686610
2020-07-22	16.40	16.83	16.26	16.33	12567522
2020-07-23	16.10	16.17	15.52	15.89	26347937
2020-07-24	15.58	15.94	15.47	15.79	16267307
2020-07-27	15.76	15.77	14.65	14.96	24905904
2020-07-28	14.80	15.82	14.76	15.41	21069070
2020-07-29	15.65	16.26	15.57	16.25	21980463
2020-07-30	16.18	16.70	16.04	16.64	26814530
2020-07-31	15.99	16.49	15.58	16.09	31889053
2020-08-03	15.98	16.51	15.84	16.32	16551950
2020-08-04	16.33	16.79	16.29	16.72	27744689
2020-08-05	17.03	17.31	16.31	16.72	18914230
2020-08-06	16.69	18.60	16.56	18.46	35867707
2020-08-07	18.29	19.39	18.25	19.03	34572117
2020-08-10	22.48	23.79	20.88	21.65	71219701
2020-08-11	22.42	22.48	21.19	21.50	34395957
2020-08-12	21.94	21.95	20.69	21.13	23002361
2020-08-13	20.87	21.68	20.72	21.34	13891894
2020-08-14	21.17	21.85	20.96	21.81	12499613
2020-08-17	21.72	21.88	20.92	21.38	13079761
2020-08-18	21.19	21.32	20.73	20.95	13632526
2020-08-19	20.89	21.21	20.75	20.90	8905855
2020-08-20	20.59	21.08	20.40	20.83	8932439
2020-08-21	20.98	21.70	20.95	21.16	11687554
2020-08-24	21.29	22.28	21.02	22.27	16971984
2020-08-25	22.50	22.65	21.78	22.09	11798633
2020-08-26	22.13	22.18	21.79	21.99	8602156
2020-08-27	22.16	23.43	22.13	22.81	17222067
2020-08-28	23.37	24.37	22.97	23.86	23232440
2020-08-31	23.63	23.65	22.50	22.50	16378502
2020-09-01	22.26	23.01	21.86	22.77	10703506
2020-09-02	22.78	23.83	22.50	23.72	15983882
2020-09-03	23.62	24.42	22.59	23.07	20332933
2020-09-04	23.33	23.94	22.47	23.52	17960536
2020-09-08	22.85	23.70	22.61	23.17	16423019
2020-09-09	23.25	23.35	22.60	23.11	11791834
2020-09-10	23.50	24.13	22.82	22.84	17978627
2020-09-11	23.07	23.12	21.92	22.73	17238663
2020-09-14	22.39	23.16	22.38	23.06	15286439
2020-09-15	23.08	24.25	22.89	23.74	17376901
2020-09-16	23.69	23.78	22.55	23.01	19784210
2020-09-17	22.50	22.88	21.96	22.52	16060205
2020-09-18	22.24	22.70	21.68	22.02	29475209
2020-09-21	21.23	21.48	20.57	21.09	15206027
2020-09-22	21.19	21.76	21.01	21.62	11744724
2020-09-23	21.64	22.38	21.34	21.38	11920608
2020-09-24	21.23	21.71	20.66	21.19	11580954
2020-09-25	21.29	22.25	21.19	22.10	9566132
2020-09-28	22.61	22.86	22.08	22.63	9763278
2020-09-29	22.58	22.58	21.36	21.72	12651179
2020-09-30	21.90	22.55	21.58	21.75	10563708
2020-10-01	21.94	22.23	21.62	21.82	11812736
2020-10-02	21.00	21.91	20.88	21.66	10349617
2020-10-05	21.83	22.02	21.40	21.55	8372978
2020-10-06	21.92	22.26	21.05	21.05	13850432
2020-10-07	21.42	21.75	21.29	21.50	9566418
2020-10-08	21.79	22.03	21.43	21.93	10073458
2020-10-09	21.87	22.08	21.32	21.36	9724008
2020-10-12	21.28	21.49	21.05	21.40	8444955
2020-10-13	21.10	21.24	20.75	20.97	12788031
2020-10-14	21.07	21.42	20.83	21.09	11009207
2020-10-15	20.75	21.18	20.68	21.16	9136223
2020-10-16	21.10	21.48	20.86	21.24	8259707
2020-10-19	21.35	21.49	20.69	20.80	7462447
2020-10-20	21.10	21.67	20.90	21.41	7732526
2020-10-21	21.34	21.57	21.09	21.41	6674058
2020-10-22	21.95	22.69	21.90	22.62	10089066
2020-10-23	22.69	23.47	22.48	23.36	11559313
2020-10-26	22.86	22.89	21.70	22.13	8967479
2020-10-27	21.97	22.12	20.83	21.04	11241043
2020-10-28	20.24	20.64	19.81	20.10	18868686
2020-10-29	20.07	21.34	20.01	21.29	12640295
2020-10-30	20.28	20.74	19.55	20.57	16623874
2020-11-02	20.57	21.17	20.57	20.97	9304891
2020-11-03	21.27	21.90	21.27	21.75	6671790
2020-11-04	21.79	22.44	21.42	21.44	8346832
2020-11-05	21.82	22.38	21.72	21.84	9641901
2020-11-06	21.80	22.14	21.51	22.02	7146665
2020-11-09	25.66	27.50	24.63	25.30	25238734
2020-11-10	25.16	25.40	24.08	24.78	10639742
2020-11-11	24.78	24.78	23.91	23.98	8982138
2020-11-12	23.59	23.78	23.25	23.69	13600021
2020-11-13	23.72	25.90	23.72	25.90	15534016
2020-11-16	27.28	27.28	26.19	26.51	16039236
2020-11-17	26.00	26.71	25.51	26.42	8455562
2020-11-18	26.52	28.06	26.11	26.91	14038020
2020-11-19	26.65	27.28	26.51	27.24	9319401
2020-11-20	27.10	27.35	26.21	26.21	8889107
2020-11-23	26.49	26.85	25.79	26.15	12715338
2020-11-24	26.96	28.56	26.96	28.45	12189015
2020-11-25	28.00	28.62	27.66	28.39	7321437
2020-11-27	28.45	29.27	28.42	28.62	4089225
2020-11-30	28.76	28.93	27.59	28.25	9636762
2020-12-01	28.85	29.18	28.40	28.81	7032020
2020-12-02	28.63	29.61	28.23	29.35	7298795
2020-12-03	29.58	30.60	29.52	29.91	8955573
2020-12-04	30.25	30.79	29.51	30.72	15147871
2020-12-07	30.64	30.79	29.50	29.83	8518916
2020-12-08	29.50	30.35	29.50	29.89	6277619
2020-12-09	30.15	30.49	29.69	29.94	8245440
2020-12-10	29.64	31.05	29.58	30.93	7864922
2020-12-11	30.79	31.08	29.75	30.18	7801070
2020-12-14	30.68	30.71	29.38	29.51	9620195
2020-12-15	30.01	30.85	29.53	30.76	6614824
2020-12-16	30.81	31.17	30.41	30.98	7005818
2020-12-17	31.16	31.19	30.66	31.12	6241531
2020-12-18	31.06	31.83	30.87	31.67	11635329
2020-12-21	30.35	31.00	29.95	30.49	8974042
2020-12-22	30.48	30.59	29.79	30.35	5753087
2020-12-23	30.50	31.39	30.46	30.98	4214331
2020-12-24	31.03	31.03	30.57	30.74	1775172
2020-12-28	31.00	31.62	30.91	31.29	5283014
2020-12-29	31.41	31.48	30.62	30.77	4605184
2020-12-30	30.78	31.49	30.78	31.19	4394142
2020-12-31	31.19	31.87	30.72	31.51	15717097
2021-01-04	31.69	32.38	29.58	29.70	23558573
2021-01-05	29.52	30.48	29.41	30.36	10127334
2021-01-06	30.96	31.74	30.53	31.18	12357627
2021-01-07	31.31	31.41	30.27	30.60	9925169
2021-01-08	30.70	31.86	30.39	31.36	15359813
2021-01-11	30.61	31.12	30.41	30.79	8426405
2021-01-12	30.91	30.95	30.16	30.29	8129859
2021-01-13	30.18	30.22	29.47	30.04	6504152
2021-01-14	30.06	30.47	29.72	30.28	6496539
2021-01-15	30.09	30.19	29.34	29.80	8734791
2021-01-19	30.71	31.25	30.48	30.53	11015328
2021-01-20	30.63	31.27	30.52	31.06	7528567
2021-01-21	31.03	31.68	30.83	31.53	6958832
2021-01-22	31.00	31.80	30.75	31.39	8523761
2021-01-25	31.13	31.24	29.73	29.98	15248142
2021-01-26	30.16	30.31	29.54	29.59	8887953
2021-01-27	28.96	29.13	27.81	28.36	10023434
2021-01-28	28.98	29.91	28.79	29.56	7619741
2021-01-29	29.38	29.54	28.44	28.56	7835562
2021-02-01	28.80	29.40	28.78	29.27	6642825
2021-02-02	29.87	31.14	29.76	30.64	10432636
2021-02-03	30.83	31.13	30.55	30.89	5718799
2021-02-04	31.16	32.54	31.10	32.48	8759477
2021-02-05	33.00	34.66	32.95	34.25	11526394
2021-02-08	34.93	35.70	34.51	35.60	9361214
2021-02-09	35.31	36.20	34.88	35.82	8988441
2021-02-10	36.04	36.70	35.58	36.47	13842859
2021-02-11	35.68	36.35	34.69	35.30	10213949
2021-02-12	35.41	35.99	34.82	35.93	6932240
2021-02-16	35.70	36.04	34.97	34.99	12121745
2021-02-17	35.00	36.00	34.31	34.96	10592527
2021-02-18	34.55	35.44	34.11	35.04	7616183
2021-02-19	35.25	36.51	35.11	36.42	8711653
2021-02-22	36.50	38.80	36.47	37.52	12294879
2021-02-23	38.50	39.91	37.30	39.59	15120092
2021-02-24	39.11	39.24	38.39	38.63	15574118
2021-02-25	38.84	38.95	36.45	36.70	13529162
2021-02-26	37.67	38.47	36.77	37.79	14255884
2021-03-01	38.60	38.66	37.29	38.30	7465934
2021-03-02	37.79	38.90	37.65	38.54	9428415
2021-03-03	39.03	39.64	38.34	38.83	8278518
2021-03-04	38.90	39.30	35.85	37.29	12387076
2021-03-05	37.47	37.55	34.14	37.14	10842151
2021-03-08	37.57	38.64	36.78	37.85	10148611
2021-03-09	38.35	38.43	37.30	37.48	6687314
2021-03-10	37.57	38.09	37.08	37.62	6444203
2021-03-11	37.75	40.49	37.69	39.19	14136258
2021-03-12	38.91	39.65	38.63	38.98	8072681
2021-03-15	40.98	42.04	40.35	40.96	13907021
2021-03-16	40.90	40.92	39.45	39.91	8766915
2021-03-17	39.63	41.36	39.63	41.23	8566285
2021-03-18	41.15	41.29	39.50	39.51	9267402
2021-03-19	39.59	40.45	38.81	40.03	8931973
2021-03-22	40.09	40.10	38.76	39.03	7273474
2021-03-23	38.57	38.98	37.09	37.34	9826794
2021-03-24	37.81	38.60	36.80	36.90	9598543
2021-03-25	35.98	38.03	35.57	37.96	9601522
2021-03-26	38.18	38.24	36.52	37.68	7816949
2021-03-29	37.55	37.69	36.65	37.16	7809718
2021-03-30	37.20	38.38	37.17	38.21	5668536
2021-03-31	38.18	38.45	37.82	37.99	7029878
2021-04-01	38.25	39.86	37.98	39.70	8840535
2021-04-05	41.38	42.63	41.00	41.70	13884209
2021-04-06	41.75	42.74	41.42	41.52	10311905
2021-04-07	41.45	41.61	40.73	41.09	6764735
2021-04-08	41.12	42.24	40.51	42.14	8190987
2021-04-09	42.00	42.11	41.14	41.77	4883283
2021-04-12	41.58	41.60	40.67	41.16	5732535
2021-04-13	40.59	41.34	39.84	40.99	9363174
2021-04-14	41.19	42.02	41.00	41.26	6532789
2021-04-15	41.50	41.50	39.68	39.69	7631045
2021-04-16	40.01	40.32	39.80	40.26	9657167
2021-04-19	40.21	40.27	39.57	39.75	5395706
2021-04-20	39.33	39.65	38.00	39.55	11061120
2021-04-21	39.34	41.26	38.67	41.20	10859071
2021-04-22	40.94	42.10	40.37	40.75	8846687
2021-04-23	41.05	41.55	40.84	41.51	4219034
2021-04-26	41.76	42.30	41.39	41.47	4853923
2021-04-27	41.56	42.45	41.30	42.20	6999324
2021-04-28	42.38	42.56	41.37	42.02	8148629
2021-04-29	42.70	42.74	39.99	40.42	9734856
2021-04-30	40.10	40.98	39.92	40.72	6054733
2021-05-03	40.98	41.55	40.68	41.26	4646232
2021-05-04	41.00	41.05	39.53	40.51	5918829
2021-05-05	41.15	42.23	40.81	41.75	4501495
2021-05-06	41.01	41.34	38.81	38.91	12211334
2021-05-07	39.25	40.24	39.14	39.92	7348892
2021-05-10	40.02	40.11	39.13	39.46	7344863
2021-05-11	38.49	39.36	38.05	38.76	6879749
2021-05-12	38.50	38.91	36.99	37.14	8667739
2021-05-13	37.40	38.13	36.66	37.47	8144637
2021-05-14	37.77	39.27	37.71	39.11	6589832
2021-05-17	38.70	38.82	37.82	38.75	7678773
2021-05-18	39.72	40.83	39.45	39.48	15354389
2021-05-19	38.25	39.47	38.25	39.28	9078257
2021-05-20	39.38	39.97	38.70	39.91	7512864
2021-05-21	40.16	40.63	39.64	39.70	6244642
2021-05-24	40.00	42.12	39.75	41.74	10773978
2021-05-25	42.13	43.25	41.79	42.21	10601928
2021-05-26	42.33	43.11	42.20	42.86	9286287
2021-05-27	42.80	43.90	42.25	43.79	11986407
2021-05-28	43.65	43.65	42.58	42.87	6299283
2021-06-01	43.15	43.56	43.13	43.39	6748268
2021-06-02	43.55	43.62	43.05	43.23	5023404
2021-06-03	43.09	43.13	42.28	42.55	4176399
2021-06-04	43.02	43.23	42.36	42.77	3639152
2021-06-07	42.59	43.48	42.49	43.41	5211420
2021-06-08	43.00	44.40	42.96	44.16	7660671
2021-06-09	44.06	44.10	43.27	43.54	5275828
2021-06-10	43.63	43.89	42.51	42.67	5698012
2021-06-11	42.70	43.22	42.51	43.21	4252488
2021-06-14	43.05	43.32	42.06	42.22	3495174
2021-06-15	42.24	42.83	42.12	42.24	3481562
2021-06-16	42.18	42.51	41.65	42.10	4301432
2021-06-17	42.08	42.79	41.06	41.37	4593298
2021-06-18	40.80	41.42	40.50	40.86	6580478
2021-06-21	41.07	42.21	40.75	42.09	4632381
2021-06-22	42.07	42.57	41.52	42.30	3437059
2021-06-23	42.37	43.44	42.32	43.12	6326780
2021-06-24	44.15	45.34	44.05	44.06	9579544
2021-06-25	44.07	44.20	43.73	43.89	7532874
2021-06-28	43.65	43.75	41.74	42.39	6589068
2021-06-29	42.50	42.83	42.05	42.19	4219176
2021-06-30	42.20	43.13	42.09	42.65	4100232
2021-07-01	42.97	43.82	42.81	43.52	4903734
2021-07-02	43.58	43.69	43.07	43.25	3635994
2021-07-06	43.24	43.28	41.15	41.25	5426509
2021-07-07	41.18	41.65	39.75	40.36	5691921
2021-07-08	39.19	40.68	39.02	40.31	5259907
2021-07-09	40.76	41.98	40.35	41.60	5345647
2021-07-12	41.25	41.94	40.85	41.53	3733595
2021-07-13	41.31	41.37	40.48	40.65	3895768
2021-07-14	41.00	41.30	39.78	39.97	4382087
2021-07-15	39.69	39.77	38.59	39.20	7531966
2021-07-16	39.64	39.88	37.75	37.93	6755178
2021-07-19	36.03	37.61	35.72	36.63	10117948
2021-07-20	36.69	38.78	36.37	38.39	6011310
2021-07-21	38.62	40.00	38.62	39.86	5706124
2021-07-22	39.65	39.65	38.74	39.23	4253804
2021-07-23	39.43	39.58	38.55	38.76	5003789
2021-07-26	38.60	39.19	37.99	39.19	4481075
2021-07-27	38.84	39.25	37.27	38.04	6059341
2021-07-28	38.44	39.02	37.43	38.40	5111374
2021-07-29	38.60	39.08	38.11	38.17	5826857
2021-07-30	37.71	38.75	37.39	37.53	6636136
2021-08-02	37.97	39.09	37.25	37.37	6779277
2021-08-03	37.37	37.50	36.10	36.95	8330327
2021-08-04	37.80	38.59	37.18	37.27	9937735
2021-08-05	37.00	40.00	36.71	39.67	10520659
2021-08-06	39.90	40.10	39.32	39.81	6722268
2021-08-09	39.70	39.70	38.32	39.21	5318003
2021-08-10	39.38	39.91	39.11	39.72	4826819
2021-08-11	39.54	40.64	39.10	40.56	4772986
2021-08-12	40.50	40.75	39.84	40.71	3931894
2021-08-13	40.78	40.91	40.22	40.41	4145769
2021-08-16	40.02	40.02	38.91	39.42	5379976
2021-08-17	38.79	38.92	37.50	37.93	5840242
2021-08-18	37.80	39.00	37.57	38.64	6277875
2021-08-19	38.00	38.58	37.21	37.66	5704522
2021-08-20	37.49	38.42	37.37	38.40	5348790
2021-08-23	38.99	39.77	38.86	39.52	4546038
2021-08-24	40.00	41.25	39.95	40.91	9188570
2021-08-25	41.07	42.24	40.70	42.13	6090078
2021-08-26	41.90	42.70	41.61	41.98	5147493
2021-08-27	42.15	43.64	42.10	43.32	5295888
2021-08-30	43.09	43.20	42.39	42.66	5259954
2021-08-31	42.69	42.98	42.19	42.62	6090460
2021-09-01	42.85	42.92	42.15	42.20	4250652
2021-09-02	42.48	43.00	41.90	42.56	4976283
2021-09-03	42.48	43.40	42.12	42.54	4342465
2021-09-07	42.42	43.62	42.20	43.44	4457562
2021-09-08	43.24	43.77	41.95	42.44	5694199
2021-09-09	42.45	43.15	42.31	42.76	4367909
2021-09-10	43.00	43.04	42.26	42.29	4816677
2021-09-13	43.40	43.40	41.89	43.10	7157322
2021-09-14	41.73	42.19	40.73	41.41	8339647
2021-09-15	40.59	40.75	39.24	40.38	13062144
2021-09-16	40.14	41.67	39.94	41.30	5999625
2021-09-17	41.27	42.38	41.18	41.54	8317970
2021-09-20	40.69	41.98	40.49	41.28	6657713
2021-09-21	41.70	42.72	39.82	40.55	14128613
2021-09-22	41.17	43.90	41.09	43.02	15119426
2021-09-23	43.10	45.10	43.02	44.65	13326240
2021-09-24	44.75	45.36	44.13	44.62	8561912
2021-09-27	44.67	46.07	44.61	45.09	8472331
2021-09-28	45.04	45.52	44.71	44.88	6103209
2021-09-29	45.14	45.29	43.58	43.85	6458487
2021-09-30	44.00	44.03	43.07	43.15	5423281
2021-10-01	43.34	45.10	43.28	44.86	9733986
2021-10-04	44.77	45.24	44.20	44.51	6065605
2021-10-05	44.66	45.91	44.26	44.96	7801160
2021-10-06	44.35	44.96	43.97	44.64	3917853
2021-10-07	45.10	45.37	44.51	44.77	7121688
2021-10-08	44.95	45.11	44.38	44.43	7721588
2021-10-11	44.35	45.22	44.25	44.42	6068891
2021-10-12	45.26	48.94	45.11	48.69	28085010
2021-10-13	48.53	48.93	47.67	48.15	9397301
2021-10-14	48.65	48.88	47.95	48.44	4486122
2021-10-15	48.95	49.13	47.87	47.95	4303148
2021-10-18	47.81	48.37	47.36	48.24	4783457
2021-10-19	48.56	48.57	47.36	47.47	4677205
2021-10-20	47.45	47.89	46.77	47.07	3698216
2021-10-21	47.00	48.47	47.00	48.09	5524884
2021-10-22	48.10	48.44	47.61	48.03	2955489
2021-10-25	48.05	48.63	47.76	48.15	3090231
2021-10-26	48.43	48.69	47.00	47.24	4697271
2021-10-27	47.39	47.65	46.93	47.02	3546455
2021-10-28	47.25	47.28	46.15	46.97	3720491
2021-11-01	47.44	48.48	47.06	48.47	5011116
2021-11-02	48.03	48.07	47.10	47.88	4366007
2021-11-03	47.75	49.01	47.17	48.70	6789633
2021-11-04	49.47	50.39	47.02	47.40	9350977
2021-11-05	49.97	51.03	49.24	50.37	8356921
2021-11-08	50.92	51.17	48.52	48.54	5860727
2021-11-09	48.44	48.68	47.02	47.33	5282887
2021-11-10	46.82	47.65	45.91	46.06	3659275
2021-11-11	46.19	46.28	45.35	45.42	3584805
2021-11-12	45.60	45.74	44.61	45.09	4624032
2021-11-15	45.48	46.09	45.37	45.82	3104504
2021-11-16	45.90	46.05	44.87	45.65	4465890
2021-11-17	45.51	46.20	45.24	45.51	3016016
2021-11-18	45.53	45.78	44.25	44.33	4485991
2021-11-19	43.80	44.77	43.54	44.28	6217265
2021-11-22	44.64	45.16	44.05	44.54	4643411
2021-11-23	44.57	44.96	42.41	42.51	8434434
2021-11-24	42.11	43.47	41.79	42.83	5426579
2021-11-29	42.49	42.98	40.99	41.13	7368168
2021-11-30	40.80	41.14	39.01	39.58	9225832
2021-12-01	40.32	41.94	38.11	38.30	10536471
2021-12-02	38.82	41.56	38.55	41.23	10105687
2021-12-03	40.89	41.21	39.69	40.17	7684988
2021-12-06	40.72	43.42	40.29	42.21	9173001
2021-12-07	43.36	43.78	42.51	42.74	5700496
2021-12-08	42.89	43.94	42.76	42.89	5376270
2021-12-09	42.24	42.92	42.12	42.21	4051891
2021-12-10	42.50	42.74	41.33	41.41	6962967
2021-12-13	41.04	41.54	39.72	40.34	5111597
2021-12-14	40.00	41.83	39.80	41.23	10262245
2021-12-15	41.12	41.62	40.01	41.37	6194863
2021-12-16	41.68	42.28	40.73	40.80	6312836
2021-12-17	40.73	42.53	40.31	42.28	9238945
2021-12-20	41.20	42.51	41.05	42.07	5949417
2021-12-21	42.47	45.20	42.47	44.81	6631413
2021-12-22	44.61	45.83	44.52	45.28	6672206
2021-12-23	46.01	46.64	45.44	45.74	3728945
2021-12-27	45.30	45.43	44.70	45.21	3234910
2021-12-28	44.84	45.49	44.20	44.22	4323091
2021-12-29	44.14	45.09	43.82	44.49	3487117
2021-12-30	44.49	45.43	44.25	44.76	3290496
2021-12-31	44.63	45.23	44.59	44.88	3399330
2022-01-03	45.04	46.37	44.80	45.48	5187816
2022-01-04	46.20	46.60	45.07	45.39	4036088
2022-01-05	45.35	45.50	43.02	43.04	5511417
2022-01-06	43.49	44.76	43.42	44.32	5031900
2022-01-07	44.58	45.38	44.34	44.53	5477007
2022-01-10	44.63	44.77	42.28	43.62	4576429
2022-01-11	43.57	45.28	43.41	44.95	4851527
2022-01-12	45.27	45.45	44.23	44.80	4371125
2022-01-13	44.82	45.70	44.04	44.25	4264030
2022-01-14	46.05	46.44	43.61	44.47	5292777
2022-01-18	43.91	44.73	43.41	43.83	4291356
2022-01-19	44.14	44.32	42.11	42.21	5893213
2022-01-20	42.43	43.42	41.44	41.55	5826474
2022-01-21	41.51	42.25	40.43	40.96	6150963
2022-01-24	39.81	41.99	39.05	41.89	7052805
2022-01-25	41.29	42.51	40.74	41.98	4214458
2022-01-26	42.60	43.45	41.43	41.68	5722845
2022-01-27	41.95	42.71	40.34	40.62	5284417
2022-01-28	40.81	41.65	39.86	41.63	5108369
2022-01-31	41.48	42.79	41.22	42.72	5671222
2022-02-01	43.20	44.32	42.75	44.16	4841156
2022-02-02	44.18	44.39	43.31	43.64	3556762
2022-02-03	43.26	44.05	42.95	42.98	3562032
2022-02-04	42.82	44.83	42.62	44.54	4809626
2022-02-07	44.68	46.03	44.68	45.61	6149230
2022-02-08	46.12	47.38	45.70	47.20	9317754
2022-02-09	47.45	48.70	47.30	48.52	6628890
2022-02-10	48.00	49.00	46.62	47.07	10074320
2022-02-11	47.20	47.95	45.18	45.46	7871472
2022-02-14	45.58	46.23	44.34	44.65	5067398
2022-02-15	45.43	45.90	44.63	45.08	6287655
2022-02-16	44.76	45.69	44.28	45.17	5413248
2022-02-17	45.05	45.17	43.59	43.68	4426035
2022-02-18	43.50	44.29	42.98	43.56	5214072
2022-02-22	43.27	43.94	42.57	43.23	5606149
2022-02-23	43.91	44.16	42.37	42.48	5208124
2022-02-24	40.57	43.63	40.45	43.51	5536579
2022-02-25	43.78	45.15	43.42	45.12	5417858
2022-02-28	44.26	44.80	43.45	44.29	6383462
2022-03-01	44.10	44.11	41.68	41.92	5925730
2022-03-02	42.95	44.24	42.51	43.73	5813651
2022-03-03	44.98	45.12	43.05	43.35	4957440
2022-03-04	42.62	42.89	40.41	41.54	6807695
2022-03-07	41.52	41.52	37.44	37.48	9245104
2022-03-08	37.79	38.96	36.46	37.63	8132132
2022-03-09	39.19	40.91	39.05	40.28	6192910
2022-03-10	39.18	41.07	38.95	40.89	5525428
2022-03-11	41.20	41.50	40.06	40.11	3744069
2022-03-14	40.10	40.59	38.31	38.80	4506926
2022-03-15	38.99	40.39	38.56	40.09	5525299
2022-03-16	40.87	42.38	40.87	42.17	5891115
2022-03-17	41.74	42.47	41.28	41.94	4728675
2022-03-18	41.74	42.28	41.10	42.17	10398951
2022-03-21	41.99	42.08	41.04	41.83	3480039
2022-03-22	41.98	42.72	41.85	41.97	3035818
2022-03-23	41.46	41.85	41.29	41.41	3901702
2022-03-24	41.57	42.27	41.08	42.16	3654317
2022-03-25	42.15	42.47	41.86	42.20	2625558
2022-03-28	42.28	42.75	41.83	42.19	2749746
2022-03-29	42.86	44.18	42.86	43.61	3407996
2022-03-30	43.21	43.66	42.70	43.16	4592775
2022-03-31	42.90	43.42	41.94	41.94	4542211
2022-04-01	42.30	42.43	41.40	41.87	5018839
2022-04-04	41.81	42.73	41.52	42.50	4085770
2022-04-05	42.63	42.81	41.17	41.66	3570385
2022-04-06	41.00	41.05	39.30	39.74	5002721
2022-04-07	39.67	39.83	37.98	39.18	5453487
2022-04-08	39.02	39.70	38.55	39.20	3794870
2022-04-11	38.66	40.18	38.66	39.51	3622585
2022-04-12	39.92	40.55	39.39	39.55	3435012
2022-04-13	39.73	41.64	39.73	41.28	4847106
2022-04-14	41.57	42.20	41.52	41.60	3239545
2022-04-18	41.31	41.70	41.00	41.16	2459639
2022-04-19	41.28	42.97	41.28	42.77	2772108
2022-04-20	42.92	44.02	42.89	43.35	4085950
2022-04-21	44.27	44.60	41.99	42.17	3281903
2022-04-22	41.99	42.35	40.85	41.08	3701924
2022-04-25	40.67	42.20	40.23	42.03	4084416
2022-04-26	41.79	42.06	40.16	40.35	3692653
2022-04-27	40.26	41.13	39.54	40.34	4530210
2022-04-28	40.94	42.59	40.13	42.11	7570085
2022-04-29	41.88	43.26	40.96	41.04	5060653
2022-05-02	41.99	42.23	40.40	41.97	6437050
2022-05-03	42.14	43.08	40.23	40.85	8507039
2022-05-04	41.33	41.33	39.03	41.03	7047232
2022-05-05	40.79	41.14	38.76	39.30	4872230
2022-05-06	39.14	39.24	37.65	38.31	6927304
2022-05-09	37.55	37.88	35.01	35.14	8933353
2022-05-10	35.97	36.75	35.05	36.20	10329243
2022-05-11	36.46	37.29	34.86	35.07	5686896
2022-05-12	34.68	35.39	33.70	34.52	7442040
2022-05-13	35.27	36.55	35.27	36.15	6754474
2022-05-16	36.20	36.74	34.99	35.07	5943264
2022-05-17	35.99	36.30	35.37	35.69	5880459
2022-05-18	35.00	35.11	32.51	33.00	12829027
2022-05-19	32.45	34.37	32.37	33.65	8041673
2022-05-20	34.33	34.66	33.26	34.37	7421265
2022-05-23	34.80	34.80	33.26	33.61	8360979
2022-05-24	33.20	33.20	30.82	31.11	8384369
2022-05-25	30.78	32.39	30.70	32.09	6584457
2022-05-26	32.65	34.88	32.59	34.48	8254016
2022-05-27	34.70	35.14	34.37	34.89	4649613
2022-05-31	35.80	35.80	34.72	34.97	7804079
2022-06-01	35.28	35.61	33.60	34.19	5582617
2022-06-02	33.82	35.23	33.82	35.13	3886435
2022-06-03	34.63	35.17	34.41	34.71	3162796
2022-06-06	35.06	35.57	34.58	35.31	3426887
2022-06-07	34.85	35.60	34.47	35.49	3307328
2022-06-08	35.41	35.98	34.94	35.40	3085161
2022-06-09	34.93	35.07	34.10	34.32	3546872
2022-06-10	32.50	33.57	31.76	31.78	7477416
2022-06-13	30.48	30.73	28.40	28.63	9943591
2022-06-15	29.85	30.62	29.52	30.06	6764439
2022-06-16	29.15	29.21	27.20	27.39	8864140
2022-06-17	27.36	28.29	26.69	27.95	14233853
2022-06-21	28.50	28.58	27.62	27.67	6254051
2022-06-22	27.13	27.99	27.13	27.33	5425610
2022-06-23	27.42	27.62	26.41	27.17	6734188
2022-06-24	27.55	30.25	27.44	30.24	10064268
2022-06-27	30.26	30.45	29.68	30.03	5100435
2022-06-28	30.96	31.83	29.82	29.88	7552683
2022-06-29	29.57	29.65	28.81	29.17	5530314
2022-06-30	28.74	29.52	28.09	28.95	7238784
2022-07-01	28.82	30.01	28.82	30.00	5535078
2022-07-05	29.10	30.39	28.75	30.36	5673103
2022-07-06	30.24	30.90	29.34	29.54	4558541
2022-07-07	29.82	30.46	29.48	29.75	6597460
2022-07-08	29.61	29.95	29.07	29.34	3954253
2022-07-11	28.63	28.96	28.06	28.40	4548250
2022-07-12	28.31	29.41	28.31	28.91	3925584
2022-07-13	28.13	29.15	27.79	29.04	3503509
2022-07-14	28.43	28.84	28.06	28.43	4147320
2022-07-15	28.90	29.42	28.43	29.23	3601619
2022-07-18	29.64	30.41	29.38	29.51	2729201
2022-07-19	30.10	30.75	30.06	30.46	4213287
2022-07-20	30.51	31.56	30.30	31.29	4000571
2022-07-21	31.21	31.47	30.62	31.44	3390913
2022-07-22	31.63	31.72	30.78	30.94	4030059
2022-07-25	30.98	31.23	30.39	30.78	3495868
2022-07-26	30.59	30.59	29.81	29.93	3487208
2022-07-27	30.46	31.61	30.46	31.41	3461063
2022-07-28	31.34	32.67	31.01	32.61	4246620
2022-07-29	32.43	32.80	31.76	32.73	3787441
2022-08-01	32.52	33.07	31.96	32.84	4307359
2022-08-02	32.60	33.33	32.40	33.06	3801412
2022-08-03	33.30	34.66	33.30	34.20	9652287
2022-08-04	35.64	36.12	35.03	35.45	8217330
2022-08-05	35.00	35.61	34.58	34.71	4510913
2022-08-08	35.05	35.81	34.45	34.50	4489666
2022-08-09	34.13	34.20	33.50	33.92	4273950
2022-08-10	34.96	35.34	33.85	34.48	5235900
2022-08-11	35.15	35.64	34.73	34.91	4141457
2022-08-12	35.07	35.64	34.80	35.60	3447399
2022-08-15	35.35	35.86	35.27	35.54	3363102
2022-08-16	35.60	36.34	35.44	36.17	4311612
2022-08-17	35.43	35.65	34.97	35.01	5428158
2022-08-18	35.07	35.68	34.70	35.62	2997820
2022-08-19	35.09	35.33	34.54	34.73	3334306
2022-08-22	33.81	34.04	33.45	33.77	4314126
2022-08-23	33.88	34.68	33.87	34.30	3458646
2022-08-24	34.31	35.15	34.06	34.67	3133741
2022-08-25	34.96	35.73	34.88	35.22	3484480
2022-08-26	35.47	35.55	33.57	33.58	4291867
2022-08-29	33.29	34.13	33.04	33.75	4198139
2022-08-30	34.11	34.17	32.50	32.96	5199667
2022-08-31	33.18	33.65	32.56	32.64	5150735
2022-09-01	32.09	32.48	31.47	32.45	5149688
2022-09-02	32.75	33.30	32.01	32.86	5056164
2022-09-06	33.15	33.47	32.22	32.77	4716375
2022-09-07	32.78	33.76	32.68	33.59	4084989
2022-09-08	33.03	34.08	32.72	34.06	4667639
2022-09-09	34.41	35.19	34.28	35.06	3959500
2022-09-12	35.43	36.09	35.25	36.05	5047028
2022-09-13	34.58	35.43	33.73	33.87	6970681
2022-09-14	33.84	34.07	32.25	34.02	8569750
2022-09-15	33.95	35.17	33.88	34.43	5200305
2022-09-16	33.77	33.92	32.92	33.36	12743870
2022-09-19	32.84	34.45	32.79	34.36	4712170
2022-09-20	34.45	34.89	34.13	34.57	5708675
2022-09-22	32.85	32.90	30.40	30.61	6009559
2022-09-23	30.00	30.17	29.45	30.05	8266562
2022-09-26	30.56	31.56	29.95	29.99	8423092
2022-09-27	30.64	31.22	29.80	29.98	8721355
2022-09-28	30.00	30.83	29.92	30.62	4875911
2022-09-29	29.97	30.17	29.22	29.99	4865749
2022-09-30	29.43	30.47	29.38	29.72	5431453
2022-10-03	29.98	30.96	29.20	30.61	4534258
2022-10-04	31.35	32.92	31.27	32.88	6101243
2022-10-05	32.23	33.72	32.10	33.58	5017941
2022-10-06	33.37	34.17	33.19	33.32	4632080
2022-10-07	32.83	33.14	32.34	32.68	4440234
2022-10-10	32.63	32.75	30.91	31.42	5661077
2022-10-11	31.39	31.60	29.89	30.56	5781848
2022-10-12	30.53	31.15	29.86	30.89	3835600
2022-10-13	30.13	31.58	29.57	30.72	6118539
2022-10-14	31.25	31.79	30.50	30.64	5342754
2022-10-17	31.35	32.38	31.27	32.25	4732929
2022-10-18	33.14	33.91	32.42	32.57	5297229
2022-10-19	32.03	32.73	31.84	32.46	4831464
2022-10-20	32.55	33.38	32.26	32.46	6287668
2022-10-21	32.51	33.99	32.31	33.92	6252577
2022-10-24	33.39	34.17	33.02	33.97	4887606
2022-10-25	34.02	34.98	33.83	34.19	5381720
2022-10-26	34.24	35.13	34.15	34.33	3168779
2022-10-27	34.75	35.39	34.41	34.50	3780934
2022-10-28	34.53	35.98	34.45	35.96	5112438
2022-10-31	36.22	36.59	35.49	35.57	6394548
2022-11-01	36.52	36.65	35.61	35.94	5411733
2022-11-02	35.86	36.97	34.94	35.11	7759522
2022-11-03	33.05	33.30	31.40	31.41	14339193
2022-11-04	32.31	33.84	32.22	33.84	8346405
2022-11-07	34.00	34.33	32.92	34.19	6168627
2022-11-08	34.42	34.69	33.85	34.49	5694170
2022-11-09	33.82	34.61	33.52	33.56	5567084
2022-11-10	35.23	36.09	35.00	35.31	5206617
2022-11-11	35.98	37.07	35.66	36.63	5019025
2022-11-14	36.20	37.79	35.82	36.95	6372391
2022-11-15	38.00	39.16	37.40	37.49	6491271
2022-11-16	37.31	37.50	36.59	37.02	3314945
2022-11-17	36.26	37.24	35.97	37.04	2839740
2022-11-18	37.74	37.99	36.21	36.74	2586936
2022-11-21	36.31	36.36	35.41	35.76	3317987
2022-11-22	35.73	35.73	35.01	35.47	5383785
2022-11-23	35.48	35.96	35.00	35.88	2895730
2022-11-25	35.81	35.92	35.46	35.73	1779341
2022-11-28	35.53	35.97	34.72	34.92	4976717
2022-11-29	35.31	35.99	35.05	35.86	3654157
2022-11-30	36.03	36.87	35.76	36.86	7151857
2022-12-01	36.81	37.39	36.71	37.27	5323916
2022-12-02	36.55	37.37	36.55	37.08	4660804
2022-12-05	38.07	38.64	37.52	37.80	5588898
2022-12-06	38.14	38.25	36.77	37.32	4089248
2022-12-07	36.89	37.27	36.28	36.38	4127253
2022-12-08	36.99	37.43	36.75	37.01	3966061
2022-12-09	36.85	36.91	36.25	36.35	3853382
2022-12-12	36.22	36.91	35.72	36.90	3260870
2022-12-13	38.04	38.23	36.75	37.46	5562051
2022-12-14	37.07	37.69	36.41	36.93	6700356
2022-12-15	36.39	36.61	35.47	36.22	4846780
2022-12-16	35.74	36.20	35.38	35.66	5470755
2022-12-19	35.69	35.69	34.16	34.22	4257862
2022-12-20	34.03	34.71	33.85	34.37	3431732
2022-12-21	34.58	34.98	34.47	34.57	2949274
2022-12-22	34.22	34.34	33.19	33.75	3376339
2022-12-23	33.59	33.93	33.32	33.82	2041791
2022-12-27	34.00	34.50	33.81	33.87	3030472
2022-12-28	33.73	33.90	32.43	32.43	4150718
2022-12-29	32.72	33.64	32.55	33.26	3780989
2022-12-30	32.74	33.53	32.62	33.53	2853646
2023-01-03	33.93	34.42	33.23	33.28	3642742
2023-01-04	33.80	35.54	33.75	35.54	4450856
2023-01-05	35.09	35.71	34.99	35.15	3461554
2023-01-06	35.49	37.36	35.28	37.20	6592485
2023-01-09	37.58	38.24	37.52	37.64	5376553
2023-01-10	37.67	38.86	37.58	38.85	4313152
2023-01-11	38.87	39.33	38.41	38.58	3614707
2023-01-12	38.81	39.21	38.40	38.93	3680368
2023-01-13	38.54	39.61	38.52	39.54	2499816
2023-01-17	39.12	39.71	38.93	38.97	3200288
2023-01-18	39.40	39.54	38.27	38.28	3089228
2023-01-19	37.77	38.44	37.48	38.16	3930794
2023-01-20	38.47	39.14	38.20	39.05	3101156
2023-01-23	39.24	40.08	39.24	39.90	3815414
2023-01-24	39.48	40.43	39.48	40.28	2918539
2023-01-25	39.70	40.29	39.34	40.28	2683754
2023-01-26	41.05	41.24	39.94	40.91	3843647
2023-01-27	40.80	41.29	40.57	41.01	2553137
2023-01-30	40.25	40.71	39.81	39.86	4935251
2023-01-31	39.88	41.43	39.77	41.41	4323329
2023-02-01	41.50	42.07	40.69	41.91	3614132
2023-02-02	42.25	42.33	41.00	41.39	4270803
2023-02-03	40.91	42.21	40.81	41.71	3258861
2023-02-06	41.16	41.57	40.91	41.24	2602637
2023-02-07	41.15	42.16	41.07	41.99	3450554
2023-02-08	41.68	42.05	41.12	41.43	3858311
2023-02-09	44.39	45.64	43.94	44.10	11926199
2023-02-10	43.84	44.43	43.50	43.83	6243135
2023-02-13	43.80	44.38	43.74	44.12	4679608
2023-02-14	43.89	44.32	43.62	44.14	5923555
2023-02-15	43.97	44.33	43.76	44.18	3718046
2023-02-16	43.71	44.96	43.52	44.20	3860876
2023-02-17	43.94	44.10	43.14	43.56	3638327
2023-02-21	42.86	43.66	42.79	42.98	3808357
2023-02-22	43.11	43.61	42.82	43.27	2585133
2023-02-23	43.54	44.19	42.90	43.15	3284838
2023-02-24	42.54	43.12	42.18	42.60	3505401
2023-02-27	43.15	43.25	42.70	42.84	3261726
2023-02-28	42.75	43.54	42.71	43.01	4665014
2023-03-01	43.00	44.65	43.00	44.38	6025565
2023-03-02	44.19	45.59	44.01	45.27	5705345
2023-03-03	45.60	46.10	45.16	45.91	4914038
2023-03-06	45.99	46.24	45.27	45.29	5225630
2023-03-07	45.39	45.61	44.68	44.82	2926633
2023-03-08	44.91	45.19	44.54	45.18	4465826
2023-03-09	45.17	45.30	43.11	43.18	5926850
2023-03-10	43.01	43.56	41.78	42.68	5725350
2023-03-13	41.84	42.40	40.94	41.74	6417750
2023-03-14	42.50	43.03	41.92	42.33	3543535
2023-03-15	41.06	41.41	39.98	41.04	6511161
2023-03-16	40.47	42.52	40.44	41.95	6117433
2023-03-17	41.53	41.94	40.76	41.25	7077882
2023-03-20	41.59	42.39	41.41	41.79	3621308
2023-03-21	42.48	43.17	42.47	42.68	3442528
2023-03-22	42.63	42.85	41.58	41.59	3221100
2023-03-23	41.91	42.50	40.63	41.23	3999295
2023-03-24	40.71	41.28	39.85	41.11	4209273
2023-03-27	41.63	41.92	40.87	41.73	3141591
2023-03-28	42.08	42.20	41.62	41.81	2582433
2023-03-29	42.26	43.22	42.26	43.08	3551659
2023-03-30	43.70	43.92	43.13	43.33	3437055
2023-03-31	44.09	44.64	44.00	44.42	3749038
2023-04-03	44.39	44.99	44.11	44.25	3754488
2023-04-04	44.54	44.63	43.03	44.03	3211451
2023-04-05	43.78	43.94	42.85	43.18	3221408
2023-04-06	43.32	43.43	42.58	42.98	3726960
2023-04-10	42.74	43.55	42.74	43.18	4817669
2023-04-11	43.31	43.78	42.98	43.36	3368608
2023-04-12	44.30	44.66	42.80	42.98	4192954
2023-04-13	43.56	43.95	43.29	43.60	3473829
2023-04-14	43.60	44.08	43.09	43.55	4923785
2023-04-17	43.79	44.27	43.60	43.88	2609012
2023-04-18	44.44	44.92	44.23	44.59	4493934
2023-04-19	44.28	45.01	44.19	44.64	3102761
2023-04-20	45.41	45.77	44.42	44.60	5283220
2023-04-21	44.72	45.09	44.46	44.88	2624570
2023-04-24	44.84	45.16	44.41	44.75	2683739
2023-04-25	44.56	44.60	43.38	43.44	4633043
2023-04-26	43.59	44.03	42.23	42.37	4354176
2023-04-27	42.70	43.54	42.51	43.39	4195550
2023-04-28	43.02	45.06	42.97	44.92	4900196
2023-05-01	45.39	46.37	45.25	46.04	7933494
2023-05-02	45.82	46.00	44.24	45.95	7857196
2023-05-03	46.08	46.08	43.68	43.74	6187493
2023-05-04	43.53	43.85	42.70	42.81	6085865
2023-05-05	43.28	43.52	42.93	43.14	5286978
2023-05-08	43.32	43.54	42.95	43.44	3913293
2023-05-09	43.34	43.74	42.62	43.39	4119101
2023-05-10	43.85	43.90	41.95	42.88	5181618
2023-05-11	42.72	43.07	42.28	42.52	3837445
2023-05-12	42.50	42.73	41.93	41.97	5278509
2023-05-15	42.10	42.71	41.97	42.69	4044211
2023-05-16	42.47	42.71	41.09	41.15	4323781
2023-05-17	41.45	42.76	41.45	42.19	4090735
2023-05-18	42.11	43.19	42.03	42.94	3588941
2023-05-19	42.88	43.00	41.99	42.48	2971198
2023-05-22	42.53	42.87	42.24	42.33	2817815
2023-05-23	41.96	41.99	39.96	40.17	6095983
2023-05-24	39.77	40.36	39.27	39.83	5096875
2023-05-25	40.10	40.72	39.80	39.96	4175205
2023-05-26	40.17	40.73	40.13	40.39	3917518
2023-05-30	40.57	40.82	39.47	39.64	4903997
2023-05-31	39.60	39.68	39.02	39.29	6218577
2023-06-01	39.20	39.49	38.68	39.12	5733412
2023-06-02	39.60	41.09	39.59	40.71	5374718
2023-06-05	40.50	40.90	40.04	40.71	3705508
2023-06-06	40.62	41.63	40.55	41.31	4924809
2023-06-07	41.37	41.82	41.11	41.53	3184577
2023-06-08	40.98	41.68	40.88	41.57	4201310
2023-06-09	41.87	41.92	40.99	41.33	3465419
2023-06-12	41.65	42.81	41.41	42.80	4918982
2023-06-13	43.33	44.26	43.22	44.23	6793997
2023-06-14	44.22	44.50	43.34	43.84	4226067
2023-06-15	43.75	43.98	43.49	43.72	3465880
2023-06-16	43.68	43.75	42.43	42.64	7930075
2023-06-20	42.47	43.21	42.24	43.06	3739705
2023-06-21	42.99	43.39	42.63	42.93	3070459
2023-06-22	42.73	43.13	42.28	42.50	3081089
2023-06-23	41.74	41.77	41.10	41.38	5175977
2023-06-26	41.16	42.09	41.13	41.75	2294368
2023-06-27	42.07	42.64	41.66	42.44	2080098
2023-06-28	42.28	42.69	42.20	42.36	2667069
2023-06-29	42.60	43.19	42.46	43.01	2288841
2023-06-30	43.32	44.28	43.03	43.92	4729457
2023-07-03	43.85	44.26	43.79	43.80	1573898
2023-07-05	43.48	43.49	42.38	42.49	4201786
2023-07-06	41.92	42.17	41.29	42.09	3709293
2023-07-07	42.18	43.41	42.16	43.09	4397191
2023-07-10	43.16	45.51	43.16	45.50	5868338
2023-07-11	45.50	46.89	45.47	46.62	6122422
2023-07-12	47.15	47.32	46.56	47.06	5002338
2023-07-13	47.80	49.65	47.50	48.99	8014153
2023-07-14	49.00	49.00	48.05	48.26	4843229
2023-07-17	48.26	48.39	47.62	48.19	3948565
2023-07-18	48.07	49.95	48.07	49.89	4088468
2023-07-19	49.89	50.11	49.35	49.93	3623441
2023-07-20	49.39	49.90	48.88	49.75	3183118
2023-07-21	50.00	50.25	49.52	49.62	4086618
2023-07-24	49.53	49.57	48.78	49.00	4808044
2023-07-25	48.82	49.84	48.81	49.71	3359919
2023-07-26	50.10	51.03	49.79	50.17	3878040
2023-07-27	50.80	50.96	50.01	50.09	4206375
2023-07-28	50.64	51.21	50.39	50.90	2915642
2023-07-31	51.09	51.35	50.44	50.77	2676742
2023-08-01	50.29	50.76	49.70	50.03	3579527
2023-08-02	49.23	49.63	48.84	49.26	5049101
2023-08-03	47.90	48.36	44.68	45.76	13578129
2023-08-04	46.43	46.69	44.72	44.99	6865037
2023-08-07	45.00	45.78	45.00	45.70	4884205
2023-08-08	45.00	46.41	44.86	45.99	5002834
2023-08-09	45.74	46.27	45.42	45.75	5541420
2023-08-10	46.29	47.24	46.21	46.48	4892014
2023-08-11	45.99	46.11	45.19	45.83	4772206
2023-08-14	45.42	45.68	45.25	45.66	4374438
2023-08-15	45.41	45.49	43.99	44.18	4752280
2023-08-16	43.96	44.44	43.57	43.73	3834193
2023-08-17	43.95	44.10	42.51	42.55	4312815
2023-08-18	42.02	43.44	41.98	42.54	5688507
2023-08-21	42.76	42.94	42.06	42.29	4966558
2023-08-22	42.67	43.05	42.49	42.64	6141834
2023-08-23	42.60	43.39	42.20	43.09	5655715
2023-08-24	42.92	43.26	42.38	42.40	5143516
2023-08-25	42.49	42.72	41.89	42.17	4639760
2023-08-28	42.55	43.24	42.44	43.13	3697482
2023-08-29	43.04	43.65	42.82	43.58	3310478
2023-08-30	43.43	44.28	43.43	44.03	3665195
2023-08-31	44.13	44.30	43.85	43.98	3182107
2023-09-01	44.50	44.79	44.16	44.35	3144683
2023-09-05	43.89	43.92	42.55	43.22	3893756
2023-09-06	42.85	43.55	42.82	43.47	3163218
2023-09-07	43.12	43.50	42.83	43.40	4038707
2023-09-08	43.61	44.15	43.58	43.74	2822990
2023-09-11	44.21	44.47	42.67	42.70	5221282
2023-09-12	42.39	42.85	41.84	41.99	5184057
2023-09-13	41.74	42.10	41.26	41.47	5419616
2023-09-14	41.91	41.99	41.17	41.58	5679283
2023-09-15	41.42	41.65	40.93	41.08	11017034
2023-09-18	40.95	41.16	40.20	40.29	5312160
2023-09-19	40.04	40.17	38.43	39.20	8781035
2023-09-20	39.19	39.62	38.65	38.77	4906281
2023-09-21	38.25	38.72	36.98	37.03	6521524
2023-09-22	37.29	37.55	36.51	36.54	5200025
2023-09-25	36.10	36.96	36.07	36.86	5073428
2023-09-26	36.80	37.32	36.73	36.85	5338656
2023-09-27	36.85	37.04	36.17	36.49	5047265
2023-09-28	36.43	36.88	36.05	36.64	4067321
2023-09-29	37.05	37.34	36.59	36.76	3502353
2023-10-02	36.73	37.06	36.52	36.79	3617444
2023-10-03	36.36	36.74	35.44	35.72	5327029
2023-10-04	35.98	36.21	34.71	35.16	5942366
2023-10-05	35.10	35.35	34.49	34.79	3947552
2023-10-06	35.81	37.06	35.02	36.48	8246969
2023-10-09	36.19	37.36	35.55	37.18	4969772
2023-10-10	37.39	37.95	37.17	37.39	5590293
2023-10-11	37.44	38.21	37.33	38.01	5182839
2023-10-12	38.25	38.25	36.71	37.16	4514286
2023-10-13	37.12	37.29	36.22	36.44	3500615
2023-10-16	36.75	37.08	36.19	36.95	3135265
2023-10-17	36.49	37.21	36.39	36.84	2962600
2023-10-18	36.52	36.62	35.51	35.63	5624221
2023-10-19	35.93	36.80	35.76	35.99	5092102
2023-10-20	35.78	36.00	35.15	35.25	5185310
2023-10-23	35.41	37.10	35.11	36.64	7034265
2023-10-24	36.93	37.16	36.39	36.66	4213464
2023-10-25	35.81	35.97	34.59	34.63	5879081
2023-10-26	34.80	35.48	34.39	34.84	4056308
2023-10-27	35.15	35.15	34.12	34.23	4021644
2023-10-30	34.71	34.94	34.18	34.83	3628197
2023-10-31	34.80	35.13	34.43	34.92	4266309
2023-11-01	35.05	35.37	34.39	34.97	4337090
2023-11-02	35.61	36.94	35.61	36.25	6822335
2023-11-03	36.95	38.55	36.95	38.16	6747227
2023-11-06	38.23	38.48	37.94	38.28	4900100
2023-11-07	38.08	38.34	37.85	38.27	3678732
2023-11-08	38.63	39.20	38.42	38.65	7476744
2023-11-09	40.10	40.68	37.71	38.21	7944607
2023-11-10	37.69	38.80	37.15	38.74	4703411
2023-11-13	38.30	38.56	37.83	37.94	4472474
2023-11-14	38.86	40.64	38.82	40.26	5978204
2023-11-15	40.26	41.31	40.19	40.63	4569821
2023-11-16	40.43	40.87	40.00	40.21	5125498
2023-11-17	40.61	40.75	39.58	39.80	5700905
2023-11-20	39.91	40.48	39.83	40.31	4094831
2023-11-21	39.80	39.96	39.53	39.86	3479829
2023-11-22	40.26	40.73	39.85	40.35	3238594
2023-11-24	39.96	40.36	39.84	40.22	1362292
2023-11-27	39.97	40.18	39.80	40.05	2996931
2023-11-28	39.92	40.09	39.69	39.73	4320464
2023-11-29	40.14	40.63	39.34	39.43	4103586
2023-11-30	39.59	39.63	39.16	39.44	4902129
2023-12-01	39.32	40.88	39.26	40.84	5347638
2023-12-04	40.50	41.40	40.19	40.35	4936963
2023-12-05	40.02	40.12	39.09	39.13	5098538
2023-12-06	39.67	40.38	39.31	39.37	3951191
2023-12-07	39.47	40.12	39.46	39.81	3356391
2023-12-08	39.91	41.45	39.76	41.42	5918537
2023-12-11	41.30	43.62	41.30	43.54	7063381
2023-12-12	43.48	43.65	43.09	43.37	4050302
2023-12-13	43.37	43.90	42.37	43.75	5467478
2023-12-14	44.00	45.58	43.99	44.66	6447316
2023-12-15	44.31	44.60	43.06	43.10	10522768
2023-12-18	43.18	43.95	43.15	43.54	4249791
2023-12-19	43.77	45.31	43.68	45.02	4995679
2023-12-20	44.76	45.08	43.44	43.49	4338026
2023-12-21	44.24	44.67	43.87	44.49	3946101
2023-12-22	44.47	44.82	44.24	44.38	3022315
2023-12-26	44.36	44.82	44.35	44.66	2292873
2023-12-27	44.56	44.99	44.28	44.79	2742659
2023-12-28	44.74	45.58	44.73	45.05	2292971
2023-12-29	44.95	45.23	44.58	44.68	2634286
2024-01-02	44.29	45.91	44.16	45.48	4204641
2024-01-03	44.77	44.83	43.49	44.25	4054836
2024-01-04	44.06	44.51	43.81	44.35	3453957
2024-01-05	44.07	45.36	44.07	44.83	3204847
2024-01-08	44.74	45.91	44.72	45.91	3604413
2024-01-09	45.18	45.33	44.26	44.61	4902651
2024-01-10	44.46	44.84	43.38	43.49	5589323
2024-01-11	43.37	43.75	42.48	43.41	4263140
2024-01-12	43.25	43.62	42.30	42.37	4404677
2024-01-16	42.00	42.50	41.74	42.27	5546329
2024-01-17	41.61	41.94	41.27	41.63	5221152
2024-01-18	42.15	42.90	41.86	42.86	4547545
2024-01-19	43.05	43.26	42.26	43.00	5465471
2024-01-22	43.21	43.54	42.45	42.56	4245490
2024-01-23	43.02	43.34	42.46	43.05	3365745
2024-01-24	43.61	43.66	42.77	42.86	3855440
2024-01-25	43.56	44.10	43.31	43.62	4086959
2024-01-26	43.83	43.94	43.45	43.65	3475734
2024-01-29	43.62	43.94	43.24	43.85	2912524
2024-01-30	43.71	43.90	43.45	43.66	2726744
2024-01-31	43.61	44.53	43.16	43.37	4527752
2024-02-01	43.98	44.73	43.62	44.71	5235413
2024-02-02	44.32	45.23	43.50	44.88	4084317
2024-02-05	44.47	44.80	43.93	44.51	3149670
2024-02-06	44.88	45.39	44.54	44.69	4168370
2024-02-07	44.80	44.98	44.34	44.72	3918136
2024-02-08	45.50	46.50	45.27	46.43	5538289
2024-02-09	46.67	46.86	46.21	46.74	3889197
2024-02-12	46.96	47.53	46.63	47.02	3913706
2024-02-13	45.61	45.96	45.04	45.66	6891098
2024-02-14	44.10	44.45	41.68	42.80	16791667
2024-02-15	42.93	43.45	42.51	43.10	5746135
2024-02-16	42.61	42.91	41.98	42.54	6156867
2024-02-20	42.32	42.61	41.74	42.36	4321497
2024-02-21	42.20	42.65	41.95	42.30	3681710
2024-02-22	42.88	42.97	42.36	42.43	3277898
2024-02-23	42.35	43.20	42.34	42.58	3434253
2024-02-26	42.49	42.86	41.62	41.75	3383760
2024-02-27	42.17	42.32	41.64	42.00	3206425
2024-02-28	41.64	42.29	41.60	42.19	4142628
2024-02-29	42.67	43.36	42.34	43.28	4264568
2024-03-01	42.95	43.09	42.19	42.96	4056866
2024-03-04	42.67	42.75	42.00	42.01	3154268
2024-03-05	41.63	42.68	41.25	41.99	3948238
2024-03-06	42.39	42.58	41.92	42.03	2644661
2024-03-07	42.22	43.10	42.22	42.91	2969212
2024-03-08	43.10	43.62	42.36	42.47	2765455
2024-03-11	42.46	43.05	42.31	42.64	2247751
2024-03-12	42.77	43.28	42.63	42.80	2659078
2024-03-13	42.63	43.11	42.63	42.86	2406746
2024-03-14	42.58	43.53	42.50	42.77	3944986
2024-03-15	42.42	43.49	42.22	42.88	5188619
2024-03-18	43.10	44.45	42.96	44.12	4302241
2024-03-19	44.12	44.48	43.71	44.47	2715119
2024-03-20	44.43	44.79	43.97	44.61	2565097
2024-03-21	44.93	45.34	44.63	44.75	2508285
2024-03-22	44.72	44.95	44.33	44.47	1857479
2024-03-25	44.46	44.82	44.23	44.55	2276651
2024-03-26	45.36	46.59	45.07	46.46	4319617
2024-03-27	47.00	47.12	45.99	46.60	3222861
2024-03-28	46.93	47.55	46.74	47.21	3079598
2024-04-01	47.49	48.25	47.31	47.78	3123510
2024-04-02	47.04	47.13	46.33	46.42	2901382
2024-04-03	46.15	47.24	46.07	46.75	2623928
2024-04-04	47.33	47.45	45.83	45.86	2701303
2024-04-05	45.86	46.64	45.76	46.53	1923089
2024-04-08	46.75	47.11	46.14	46.30	2275856
2024-04-09	46.39	46.62	46.02	46.41	2223878
2024-04-10	45.42	45.49	44.29	44.68	3056176
2024-04-11	44.47	45.02	44.13	44.72	2692808
2024-04-12	44.12	44.14	42.34	42.48	4502254
2024-04-15	43.08	43.95	42.65	42.85	3970935
2024-04-16	42.80	43.06	42.43	42.70	2984485
2024-04-17	43.05	43.05	42.02	42.03	2523122
2024-04-18	41.89	42.76	41.52	42.04	3502828
2024-04-19	42.11	42.75	42.00	42.42	2659811
2024-04-22	43.00	43.05	42.07	42.43	2639114
2024-04-23	42.69	43.13	42.47	42.85	1791256
2024-04-24	43.07	43.28	42.13	42.71	2617104
2024-04-25	42.37	42.56	42.06	42.18	3036144
2024-04-26	41.69	42.38	41.06	41.09	4682708
2024-04-29	41.67	42.00	41.41	41.61	4243064
2024-04-30	41.27	41.30	39.35	39.44	5807991
2024-05-01	38.92	40.41	38.64	39.75	7360269
2024-05-02	43.50	43.50	40.62	40.87	7464042
2024-05-03	41.40	41.64	40.74	41.04	4379185
2024-05-06	41.40	41.74	40.52	41.01	4505803
2024-05-07	40.99	41.09	40.50	40.64	3297125
2024-05-08	40.25	40.65	39.97	40.04	4430146
2024-05-09	40.08	40.97	40.03	40.85	2715419
2024-05-10	40.84	40.95	40.47	40.57	2036768
2024-05-13	41.09	41.33	40.67	40.93	2697692
2024-05-14	41.29	41.77	40.93	41.29	3422919
2024-05-15	41.52	41.86	41.15	41.55	3007524
2024-05-16	41.50	42.14	41.36	41.65	3568308
2024-05-17	41.56	41.91	40.96	41.03	2705622
2024-05-20	41.00	41.44	40.79	41.36	3512695
2024-05-21	41.22	41.43	40.79	40.81	2484453
2024-05-22	40.58	40.73	39.92	40.20	3323777
2024-05-23	40.28	40.42	38.74	38.93	4460742
2024-05-24	39.17	39.82	39.08	39.72	2937018
2024-05-28	39.72	40.07	38.62	38.98	3672641
2024-05-29	38.24	38.73	38.03	38.70	3842183
2024-05-30	38.82	38.97	38.21	38.53	3323288
2024-05-31	38.71	40.19	38.54	40.17	7458204
2024-06-03	40.17	40.47	39.38	40.21	3357105
2024-06-04	40.05	40.28	39.41	39.44	2684795
2024-06-05	39.59	40.46	39.50	40.38	3051510
2024-06-06	40.43	40.70	40.03	40.09	3506843
2024-06-07	39.77	40.72	39.66	40.69	3041450
2024-06-10	40.47	40.96	40.25	40.77	3149254
2024-06-11	40.65	40.84	39.86	40.77	2953846
2024-06-12	41.46	41.70	40.14	40.47	4028824
2024-06-13	40.35	40.62	40.11	40.53	3098635
2024-06-14	40.00	40.27	39.53	39.85	2680903
2024-06-17	39.61	40.43	38.96	40.39	2964330
2024-06-18	40.20	40.73	40.00	40.53	2741169
2024-06-20	40.50	42.25	40.41	41.70	3715733
2024-06-21	41.70	42.21	41.59	42.00	8870948
2024-06-24	42.00	42.59	41.84	42.45	3857205
2024-06-25	42.39	42.49	41.64	41.96	2690909
2024-06-26	41.73	42.54	41.73	42.43	2222609
2024-06-27	42.48	43.40	42.37	43.37	3071631
2024-06-28	43.60	44.55	43.53	44.44	5978451
2024-07-01	44.55	44.67	42.59	42.86	3263518
2024-07-02	42.98	43.05	42.25	42.33	3597654
2024-07-03	42.98	43.98	42.69	43.28	2401064
2024-07-05	42.84	43.30	42.60	43.04	4584846
2024-07-08	43.26	43.74	43.01	43.69	2629026
2024-07-09	43.79	44.30	43.41	43.74	2699510
2024-07-10	43.99	44.01	43.46	43.91	2352425
2024-07-11	44.26	46.08	44.20	45.84	4737851
2024-07-12	46.01	46.56	45.91	46.11	2597763
2024-07-15	46.04	46.43	45.83	46.15	2288665
2024-07-16	46.29	46.98	46.06	46.78	2716227
2024-07-17	46.45	47.26	46.08	46.19	2795955
2024-07-18	45.98	46.88	45.24	45.30	2583206
2024-07-19	45.30	45.56	44.71	45.37	2144825
2024-07-22	45.40	45.54	43.60	43.77	4020076
2024-07-23	43.66	43.80	43.30	43.78	3543296
2024-07-24	43.32	43.78	42.39	42.44	3309551
2024-07-25	42.50	42.78	41.40	41.44	3646740
2024-07-26	42.22	42.22	41.33	41.84	2738119
2024-07-29	41.26	43.15	41.26	42.78	3378958
2024-07-30	42.76	43.50	42.63	42.78	2973285
2024-07-31	43.13	43.99	42.93	42.97	4895348
2024-08-01	40.05	40.35	36.62	37.29	20442237
2024-08-02	36.52	36.62	35.00	35.48	12827866
2024-08-05	33.79	34.51	33.44	34.07	9986559
2024-08-06	34.25	35.95	34.24	35.40	7302679
2024-08-07	36.79	37.58	36.40	36.44	9821396
2024-08-08	36.85	37.96	36.85	37.49	5468070
2024-08-09	37.35	37.74	37.06	37.13	4219941
2024-08-12	37.27	37.87	37.05	37.28	3580928
2024-08-13	37.51	38.38	37.32	38.16	4914404
2024-08-14	38.28	38.57	37.58	38.08	3334579
2024-08-15	38.89	39.41	38.72	39.20	4270500
2024-08-16	39.04	39.65	38.83	38.90	3406517
2024-08-19	39.08	40.09	39.04	40.07	3385037
2024-08-20	40.05	40.10	39.31	39.40	3375307
2024-08-21	39.71	40.02	39.44	39.50	3123690
2024-08-22	39.70	39.70	38.72	38.74	3686528
2024-08-23	38.85	39.26	38.56	38.93	5127284
2024-08-26	39.28	39.29	37.79	38.04	4006445
2024-08-27	38.00	38.24	37.63	38.01	3216892
2024-08-28	37.78	37.94	36.47	37.06	4481206
2024-08-29	37.36	37.87	37.19	37.41	3792193
2024-08-30	37.68	37.68	36.87	37.59	4638497
2024-09-03	37.23	37.37	36.05	36.29	4869789
2024-09-04	36.29	37.31	36.29	36.61	5022453
2024-09-05	36.90	36.93	35.53	35.81	4136466
2024-09-06	35.80	36.03	34.87	35.01	5821677
2024-09-09	35.25	35.65	34.94	34.97	4216641
2024-09-10	35.01	35.09	34.52	34.87	3214424
2024-09-11	34.84	35.45	34.16	35.38	3434625
2024-09-12	35.43	35.99	35.00	35.90	4051243
2024-09-13	36.15	37.32	36.11	36.51	5160182
2024-09-16	36.50	36.89	35.89	36.44	5062659
2024-09-17	37.04	37.23	36.57	37.21	4730506
2024-09-18	37.37	37.94	36.79	36.96	6721771
2024-09-19	37.90	38.23	37.47	37.75	5999603
2024-09-20	37.67	37.75	36.72	37.31	11291694
2024-09-23	37.30	37.60	36.54	36.85	6791456
2024-09-24	37.67	38.30	36.92	37.35	6162299
2024-09-25	37.30	37.86	37.02	37.18	3809414
2024-09-26	38.18	38.58	37.76	38.31	4577192
2024-09-27	38.80	40.16	38.70	39.62	5684474
2024-09-30	39.59	39.78	38.83	39.09	3974746
2024-10-01	38.80	39.00	37.98	38.62	4121550
2024-10-02	38.59	39.76	38.50	39.62	4407472
2024-10-03	39.12	39.69	38.63	39.67	3530567
2024-10-04	40.34	40.47	39.75	40.43	3635664
2024-10-07	40.50	41.64	40.43	41.10	4525071
2024-10-08	40.35	40.39	38.44	39.81	5036125
2024-10-09	39.66	40.34	39.55	40.18	3100967
2024-10-10	39.97	40.04	39.48	39.59	2679982
2024-10-11	39.52	40.23	39.52	39.66	2337426
2024-10-14	39.24	40.29	39.20	40.24	3113643
2024-10-15	40.14	40.37	39.34	39.39	2797017
2024-10-16	39.69	39.98	39.39	39.90	2594641
2024-10-17	39.58	40.61	39.58	40.58	3409263
2024-10-18	40.98	41.44	40.64	41.19	3440371
2024-10-21	41.11	41.19	40.14	40.48	2993790
2024-10-22	40.66	40.66	40.00	40.52	2683429
2024-10-23	40.28	40.31	39.60	39.64	3048153
2024-10-24	39.96	40.28	39.49	40.10	2791880
2024-10-25	40.56	40.82	40.12	40.36	2345293
2024-10-28	40.76	41.91	40.63	41.72	3278646
2024-10-29	41.50	42.54	41.43	41.99	5060660
2024-10-30	41.46	42.07	41.15	41.41	6405672
2024-10-31	38.77	39.16	36.26	36.87	13591258
2024-11-01	37.37	37.97	36.40	36.41	6297436
2024-11-04	36.45	37.36	36.22	36.40	3590059
2024-11-05	36.08	36.53	35.56	36.23	4217699
2024-11-06	37.80	38.34	37.43	37.43	5548913
2024-11-07	37.69	38.42	37.40	37.67	3004138
2024-11-08	37.30	37.53	36.33	36.69	4367536
2024-11-11	36.84	37.08	36.35	36.72	3509489
2024-11-12	36.36	36.95	35.74	36.75	6174999
2024-11-13	36.70	38.20	36.65	37.98	5438512
2024-11-14	38.16	38.59	37.52	37.52	3258495
2024-11-15	37.57	37.57	36.80	37.28	3364357
2024-11-18	37.66	37.66	36.67	37.15	3342807
2024-11-19	36.61	37.29	36.30	37.27	2445899
2024-11-20	37.21	37.55	36.62	37.51	3213194
2024-11-21	37.54	38.08	37.26	38.01	2569600
2024-11-22	37.80	38.22	37.59	37.80	3368937
2024-11-25	37.85	38.37	37.75	38.31	4073527
2024-11-26	38.16	38.19	37.34	37.55	2852153
2024-11-27	37.42	38.06	37.12	37.37	3184312
2024-11-29	37.50	38.46	37.46	38.34	1881286
2024-12-02	38.47	38.47	37.73	38.29	3281699
2024-12-03	38.24	38.25	36.84	37.51	4211794
2024-12-04	37.57	37.72	37.08	37.52	2644263
2024-12-05	37.70	37.78	36.82	36.84	3387840
2024-12-06	37.37	37.82	36.56	36.66	5294351
2024-12-09	37.06	38.00	36.52	36.60	5038003
2024-12-10	36.65	37.01	36.20	36.52	3352299
2024-12-11	36.76	37.02	36.12	36.94	3212760
2024-12-12	36.80	37.68	36.70	36.80	4004531
2024-12-13	36.81	36.91	36.20	36.25	2843383
2024-12-16	36.05	36.37	35.10	35.28	5604532
2024-12-17	35.09	35.88	35.04	35.37	3936841
2024-12-18	35.54	35.83	33.75	33.80	4285491
2024-12-19	34.10	34.38	33.28	33.44	5116736
2024-12-20	33.38	34.83	33.37	34.16	8754168
2024-12-23	34.00	34.43	33.78	34.29	3740436
2024-12-24	34.29	34.82	34.14	34.74	1866759
2024-12-26	34.51	35.14	34.46	34.89	2468509
2024-12-27	34.61	35.14	34.59	34.77	2524382
2024-12-30	34.42	34.78	34.11	34.35	3243257
2024-12-31	34.54	34.98	34.41	34.65	2923126
2025-01-02	34.89	35.13	33.54	33.66	4249650
2025-01-03	33.81	34.23	33.58	34.09	3320572
2025-01-06	34.53	34.77	33.75	33.94	6038941
2025-01-07	34.18	34.39	33.09	33.23	4901643
2025-01-08	33.06	33.20	32.50	32.69	4486773
2025-01-10	32.31	32.36	31.85	31.87	5914058
2025-01-13	31.80	32.43	31.61	32.33	5165439
2025-01-14	32.40	33.13	32.07	33.10	6102270
2025-01-15	33.85	34.05	32.84	33.00	5045234
2025-01-16	32.85	33.41	32.83	33.13	3927933
2025-01-17	33.45	33.75	32.77	32.85	4592022
2025-01-21	33.00	33.58	32.96	33.35	5019520
2025-01-22	33.33	33.36	32.79	32.81	4254701
2025-01-23	32.73	33.39	32.64	33.12	4719442
2025-01-24	33.00	33.23	32.83	32.89	2852429
2025-01-27	32.79	33.76	32.78	33.56	5497577
2025-01-28	33.71	33.85	33.31	33.50	3460902
2025-01-29	33.58	34.41	33.44	34.01	5251584
2025-01-30	34.40	35.05	34.16	34.55	4850847
2025-01-31	34.55	34.89	34.17	34.48	5009723
2025-02-03	32.76	34.54	32.67	34.15	5541132
2025-02-04	35.01	35.05	34.39	34.55	5858097
2025-02-05	34.47	34.63	34.22	34.24	4202998
2025-02-06	34.39	34.97	34.29	34.48	2886645
2025-02-07	34.75	34.81	34.21	34.57	4177370
2025-02-10	34.60	34.70	33.79	34.36	4356049
2025-02-11	33.84	34.65	33.84	34.27	3678808
2025-02-12	34.29	34.67	34.07	34.37	7460807
2025-02-13	38.55	40.75	38.05	40.37	17992443
2025-02-14	41.21	41.32	39.72	39.81	6452090
2025-02-18	39.74	39.75	37.89	38.07	6062911
2025-02-19	37.78	38.46	37.75	38.34	4414682
2025-02-20	37.98	38.45	37.83	38.30	3234764
2025-02-21	38.35	38.44	36.00	36.00	5169800
2025-02-24	36.90	36.90	36.05	36.37	4240272
2025-02-25	36.39	36.50	35.14	35.52	4944672
2025-02-26	35.99	36.17	34.86	35.17	4577900
2025-02-27	35.25	35.42	34.62	34.67	3582349
2025-02-28	34.62	35.09	34.19	34.76	4440808
2025-03-03	35.21	35.53	33.19	33.19	4898299
2025-03-04	32.77	33.25	31.60	32.61	6146585
2025-03-05	32.72	33.26	32.14	32.83	4233117
2025-03-06	32.37	32.72	31.50	31.64	5420440
2025-03-07	31.36	32.38	30.69	32.03	9376449
2025-03-10	31.78	32.95	31.56	31.89	9080816
2025-03-11	31.79	32.04	30.79	31.29	5775678
2025-03-12	31.29	31.76	30.53	30.99	5265666
2025-03-13	31.00	31.48	29.99	30.16	4514448
2025-03-14	30.85	31.84	30.70	31.76	5186617
2025-03-17	31.91	32.88	31.84	32.42	5132480
2025-03-18	32.33	32.48	31.68	31.86	4623476
2025-03-19	32.04	32.94	32.00	32.69	4176529
2025-03-20	32.57	33.27	32.44	32.53	4758384
2025-03-21	32.02	32.22	31.16	31.42	13130768
2025-03-24	31.84	32.51	31.75	32.42	5301734
2025-03-25	32.61	32.68	31.82	32.04	4664562
2025-03-26	31.95	32.33	31.90	32.12	2977789
2025-03-27	31.89	32.41	31.60	31.61	4009896
2025-03-28	31.26	31.57	30.23	30.36	6500579
2025-03-31	29.74	30.07	28.63	29.64	7021899
2025-04-01	29.54	30.00	28.97	29.94	6447604
2025-04-02	29.47	30.94	29.47	30.75	5133639
2025-04-03	28.91	29.14	27.50	27.90	13214397
2025-04-04	26.88	27.58	25.61	26.86	11275453
2025-04-07	26.06	28.17	25.53	26.30	11382929
2025-04-08	27.26	27.76	25.30	25.79	10725066
2025-04-09	25.63	30.24	25.62	29.93	9057207
2025-04-10	29.22	29.54	27.78	28.75	7317071
2025-04-11	28.66	29.68	28.36	29.35	4814716
2025-04-14	29.97	30.04	28.96	29.62	5143391
2025-04-15	29.62	30.16	29.47	29.71	5791390
2025-04-16	29.41	29.66	28.12	28.46	6445950
2025-04-17	28.65	29.24	28.36	28.90	4333813
2025-04-21	28.66	29.11	28.51	28.92	4534753
2025-04-22	29.23	30.38	29.19	30.28	5488435
2025-04-23	31.24	32.33	30.61	30.77	5789439
2025-04-24	30.75	31.57	30.47	31.42	6263224
2025-04-25	31.62	32.30	31.36	31.67	4628541
2025-04-28	31.88	32.72	31.85	32.21	5599042
2025-04-29	32.00	32.30	31.34	31.80	4492125
2025-04-30	31.00	31.62	30.70	31.46	6426480
2025-05-01	33.04	33.23	30.21	30.86	10706105
2025-05-02	31.49	32.30	31.15	31.97	7300131
2025-05-05	31.50	32.64	31.42	32.07	3748220
2025-05-06	31.53	31.90	31.21	31.42	5194634
2025-05-07	31.64	32.13	31.22	31.74	4553021
2025-05-08	31.85	32.72	31.55	32.21	6025669
2025-05-09	32.27	32.64	32.20	32.58	2847888
2025-05-12	33.96	34.74	33.50	34.66	5468108
2025-05-13	34.69	35.11	34.50	34.90	4641786
2025-05-14	34.73	35.09	34.67	34.95	5452159
2025-05-15	34.56	34.71	33.88	34.39	4665461
2025-05-16	34.39	34.40	32.87	33.97	4682283
2025-05-19	33.26	33.75	33.20	33.67	3364781
2025-05-20	33.43	33.44	32.77	32.90	3147372
2025-05-21	32.42	32.53	31.27	31.37	6218888
2025-05-22	31.25	31.54	30.75	31.35	5057257
2025-05-23	30.65	31.57	30.58	31.35	2980226
2025-05-27	31.91	32.26	31.39	31.99	4069782
2025-05-28	32.11	32.22	31.75	31.80	3143618
2025-05-29	32.22	32.22	31.43	31.73	4585108
2025-05-30	31.34	31.84	31.12	31.65	15732044

Explore More About MGM

Coins representing dividend payouts and trends

MGM Dividend History

Discover MGM Resorts International'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

MGM Stock Split History

Discover MGM Resorts International'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

MGM Historical Prices

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

Web Analytics