OC Historical Prices

Summary

Key Stock Metrics

137.50

(March 10, 2025)

52-Week Low

214.53

(November 25, 2024)

52-Week High

214.53

(November 25, 2024)

All-Time High

142.62

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-01	28.30	28.65	27.60	27.60	178100
2006-11-02	27.55	27.55	26.38	26.38	289400
2006-11-03	26.20	26.40	25.97	25.98	195300
2006-11-06	26.10	26.30	25.60	26.10	231900
2006-11-07	25.95	27.50	25.91	27.20	179700
2006-11-08	27.45	27.89	27.10	27.89	431700
2006-11-09	28.75	29.00	28.25	28.50	635600
2006-11-10	29.00	29.30	28.40	28.49	545400
2006-11-13	28.50	28.72	28.26	28.27	486300
2006-11-14	28.25	28.26	27.97	28.10	188000
2006-11-15	28.10	28.25	28.01	28.25	317900
2006-11-16	28.45	29.57	28.45	29.24	1090700
2006-11-17	29.24	29.44	28.75	29.19	898700
2006-11-20	29.16	29.75	29.16	29.50	375700
2006-11-21	29.45	29.75	29.40	29.70	320100
2006-11-22	29.95	30.30	29.95	30.12	307300
2006-11-24	30.15	30.59	30.05	30.48	96300
2006-11-27	30.48	30.48	29.40	29.75	566800
2006-11-28	29.95	30.05	29.70	30.00	206400
2006-11-29	30.15	30.35	30.00	30.25	366800
2006-11-30	30.20	31.10	30.04	31.00	730600
2006-12-01	31.40	31.47	30.88	31.25	447500
2006-12-04	31.50	31.60	31.26	31.59	446000
2006-12-05	31.84	31.85	31.40	31.65	508100
2006-12-06	31.85	31.85	31.25	31.47	267400
2006-12-07	31.10	31.37	30.37	30.64	298900
2006-12-08	30.89	30.89	30.35	30.45	209000
2006-12-11	31.00	31.00	30.58	30.58	167000
2006-12-12	30.80	30.80	30.09	30.47	137500
2006-12-13	31.00	31.00	30.37	30.39	179400
2006-12-14	30.55	30.59	30.05	30.40	89200
2006-12-15	30.50	30.50	29.85	29.99	150300
2006-12-18	30.24	30.30	29.77	29.82	165400
2006-12-19	29.76	29.94	29.05	29.60	115800
2006-12-20	29.55	29.65	29.36	29.50	244600
2006-12-21	29.40	29.57	29.30	29.45	105000
2006-12-22	29.55	29.56	29.21	29.37	25900
2006-12-26	29.32	29.54	29.30	29.52	34900
2006-12-27	29.50	29.70	29.26	29.69	75400
2006-12-28	29.65	30.00	29.40	29.97	113300
2006-12-29	29.97	30.15	29.76	29.90	189300
2007-01-03	30.00	30.43	29.09	29.09	232000
2007-01-04	28.55	28.62	28.10	28.12	273100
2007-01-05	28.12	28.15	27.00	27.32	507000
2007-01-08	27.32	27.53	27.02	27.15	76300
2007-01-09	27.10	27.40	26.80	27.00	258500
2007-01-10	26.97	27.30	26.91	26.95	303100
2007-01-11	26.96	27.37	26.96	27.11	208500
2007-01-12	27.22	27.56	27.14	27.39	323900
2007-01-16	27.45	27.80	27.39	27.50	327400
2007-01-17	27.54	28.37	27.42	28.27	651100
2007-01-18	28.27	28.45	28.05	28.33	122200
2007-01-19	28.23	28.62	28.23	28.54	124600
2007-01-22	28.69	28.75	28.42	28.57	298600
2007-01-23	28.67	29.26	28.49	28.74	176500
2007-01-24	28.99	29.05	28.80	28.99	204800
2007-01-25	29.11	29.46	28.92	29.00	437800
2007-01-26	29.20	29.46	28.62	29.15	317100
2007-01-29	29.01	29.18	28.48	28.70	358200
2007-01-30	28.90	28.90	28.37	28.50	98100
2007-01-31	28.70	28.79	28.46	28.64	352200
2007-02-01	28.95	29.01	28.65	28.70	393200
2007-02-02	28.65	28.96	28.62	28.85	545100
2007-02-05	28.90	29.07	28.79	28.99	497600
2007-02-06	29.10	29.51	28.95	29.27	1595700
2007-02-07	29.43	30.15	29.20	30.02	2130600
2007-02-08	30.10	30.11	29.70	29.77	516500
2007-02-09	29.70	30.00	29.70	29.77	384800
2007-02-12	29.80	30.15	29.80	30.04	629150
2007-02-13	30.00	30.48	29.77	30.03	542150
2007-02-14	30.03	30.23	29.80	30.10	370700
2007-02-15	32.05	32.05	30.60	31.80	2833700
2007-02-16	31.65	31.69	30.85	31.50	942100
2007-02-20	31.40	31.70	31.30	31.61	459200
2007-02-21	31.75	33.75	31.31	33.11	1772400
2007-02-22	32.70	33.11	32.00	32.45	735600
2007-02-23	32.42	32.42	31.38	31.79	443900
2007-02-26	31.77	33.45	31.44	32.89	1264220
2007-02-27	32.82	32.88	31.93	32.03	926200
2007-02-28	32.00	32.34	31.44	32.01	461700
2007-03-01	31.10	31.98	30.65	31.71	789900
2007-03-02	31.96	31.96	30.26	30.35	329000
2007-03-05	30.15	30.20	29.45	29.58	495700
2007-03-06	26.60	30.10	26.60	30.01	513700
2007-03-07	29.94	30.27	29.63	29.80	82800
2007-03-08	29.90	31.58	29.90	31.05	742400
2007-03-09	31.15	31.49	31.01	31.38	420400
2007-03-12	31.38	31.53	31.15	31.35	338600
2007-03-13	31.00	31.25	30.15	30.25	592800
2007-03-14	30.25	30.25	28.76	29.79	790000
2007-03-15	29.75	30.23	29.75	29.90	249600
2007-03-16	29.90	31.56	29.90	31.15	1341700
2007-03-19	30.70	31.55	30.60	31.25	407300
2007-03-20	31.40	31.64	31.00	31.54	291900
2007-03-21	31.75	32.09	31.60	31.80	333900
2007-03-22	32.00	32.59	31.63	32.00	506400
2007-03-23	32.02	32.50	32.02	32.34	431100
2007-03-26	32.52	32.59	31.42	31.89	472400
2007-03-27	31.64	32.16	31.43	31.87	282500
2007-03-28	31.80	31.88	31.13	31.51	392400
2007-03-29	31.69	31.88	31.68	31.76	444400
2007-03-30	31.95	32.27	31.75	31.86	168700
2007-04-02	32.08	32.12	31.72	31.80	122400
2007-04-03	31.92	31.92	31.70	31.78	133500
2007-04-04	31.75	31.89	31.44	31.65	277700
2007-04-05	31.55	32.04	31.55	32.00	393900
2007-04-09	32.06	32.63	32.06	32.52	432300
2007-04-10	32.70	33.06	32.60	33.00	850000
2007-04-11	33.01	33.15	32.75	33.05	488400
2007-04-12	33.05	33.39	33.00	33.33	281300
2007-04-13	33.28	33.64	33.24	33.53	464400
2007-04-16	33.54	33.65	33.21	33.49	247000
2007-04-17	33.64	33.64	33.38	33.47	1211800
2007-04-18	33.46	33.48	32.75	33.43	209900
2007-04-19	33.25	33.25	32.64	32.68	345680
2007-04-20	32.92	33.31	32.73	33.08	233800
2007-04-23	33.12	33.23	32.89	32.96	126000
2007-04-24	32.90	32.96	31.99	32.33	371800
2007-04-25	32.25	32.48	31.99	32.15	236600
2007-04-26	32.21	32.35	31.99	32.00	224200
2007-04-27	31.96	32.00	31.40	31.52	770800
2007-04-30	31.50	31.85	30.63	30.65	605400
2007-05-01	30.65	31.83	30.54	31.78	1040900
2007-05-02	30.80	32.43	30.00	32.30	1026300
2007-05-03	32.21	32.67	32.16	32.55	743200
2007-05-04	32.55	32.79	31.81	31.99	548700
2007-05-07	32.40	32.60	31.35	31.70	106800
2007-05-08	31.50	31.57	31.40	31.57	527500
2007-05-09	31.58	31.75	31.41	31.54	142200
2007-05-10	31.54	31.78	31.35	31.69	449600
2007-05-11	31.79	32.27	31.51	32.20	466000
2007-05-14	32.15	33.59	32.05	33.40	1006700
2007-05-15	33.44	34.33	33.25	33.89	986308
2007-05-16	34.00	34.50	33.38	34.00	1372900
2007-05-17	33.85	34.14	33.58	34.10	205400
2007-05-18	33.90	34.00	33.30	33.30	1760600
2007-05-21	33.50	34.54	33.48	34.50	1098300
2007-05-22	34.50	35.18	34.50	34.95	1249100
2007-05-23	35.67	35.98	35.40	35.54	1316500
2007-05-24	35.40	36.93	35.25	35.39	1194200
2007-05-25	35.23	35.96	35.22	35.43	254900
2007-05-29	35.30	35.91	35.27	35.80	402500
2007-05-30	35.97	36.22	35.78	36.01	741000
2007-05-31	36.16	36.38	35.70	35.90	964800
2007-06-01	36.12	36.20	35.79	35.80	253600
2007-06-04	35.85	36.13	35.44	36.06	280300
2007-06-05	36.26	36.26	35.51	35.90	448000
2007-06-06	35.65	35.66	35.25	35.52	827200
2007-06-07	35.52	35.52	34.89	34.91	1236400
2007-06-08	34.91	35.50	34.60	35.50	299500
2007-06-11	35.40	35.80	35.06	35.66	149100
2007-06-12	35.66	35.66	34.50	34.70	1013000
2007-06-13	35.09	35.09	34.37	34.99	740700
2007-06-14	35.24	35.29	34.97	35.18	286200
2007-06-15	35.26	35.44	35.20	35.36	471800
2007-06-18	35.31	35.60	34.95	35.13	228200
2007-06-19	35.12	35.21	34.67	34.86	353500
2007-06-20	35.03	35.24	33.88	34.06	1018600
2007-06-21	34.25	34.60	33.88	33.89	778100
2007-06-22	34.10	34.85	33.61	34.50	4335800
2007-06-25	34.42	34.95	34.21	34.70	507300
2007-06-26	34.70	35.03	34.09	34.24	736200
2007-06-27	33.85	34.65	33.45	34.26	744000
2007-06-28	34.14	34.30	33.52	34.00	454300
2007-06-29	34.00	34.35	33.50	33.63	414400
2007-07-02	33.72	33.73	33.10	33.44	473400
2007-07-03	33.27	33.53	33.15	33.34	174000
2007-07-05	33.26	33.59	33.02	33.21	432800
2007-07-06	33.15	33.69	32.90	33.51	206504
2007-07-09	33.43	33.64	33.07	33.50	312000
2007-07-10	33.44	33.55	32.71	32.80	556700
2007-07-11	32.70	32.70	31.41	32.18	1043700
2007-07-12	32.12	32.55	32.12	32.40	700200
2007-07-13	32.28	32.40	31.77	32.00	714471
2007-07-16	32.01	32.49	31.88	32.49	315545
2007-07-17	32.65	32.76	32.20	32.59	817000
2007-07-18	32.20	33.19	32.20	32.67	2100600
2007-07-19	32.80	33.27	32.79	33.23	645100
2007-07-20	33.15	33.33	32.61	33.00	883700
2007-07-23	33.36	33.56	32.98	33.18	1029700
2007-07-24	33.00	33.00	31.73	32.11	1567900
2007-07-25	32.18	32.44	31.36	31.62	1446400
2007-07-26	31.61	31.62	30.82	30.99	1508200
2007-07-27	30.65	31.49	29.92	30.51	1688000
2007-07-30	30.84	30.90	30.33	30.80	680100
2007-07-31	30.94	31.29	30.03	30.43	1096400
2007-08-01	30.00	30.81	29.60	30.12	1886800
2007-08-02	30.33	31.28	30.33	30.90	1303200
2007-08-03	30.03	30.81	29.75	29.77	1298400
2007-08-06	29.95	29.99	28.43	28.70	1817700
2007-08-07	28.70	29.28	27.55	28.68	2078000
2007-08-08	28.99	29.38	28.08	28.96	1530500
2007-08-09	29.00	29.22	27.71	27.82	1192600
2007-08-10	27.65	27.65	26.61	27.43	1606300
2007-08-13	27.87	27.98	26.84	27.43	1394200
2007-08-14	27.32	27.32	26.01	26.99	1419700
2007-08-15	26.90	26.90	26.20	26.25	950500
2007-08-16	25.90	26.00	22.74	25.05	2702300
2007-08-17	25.00	26.36	24.40	24.80	999000
2007-08-20	25.00	25.09	24.39	24.93	612800
2007-08-21	24.85	25.20	24.49	25.15	462000
2007-08-22	25.42	26.08	25.10	26.08	651600
2007-08-23	26.38	26.76	25.01	25.17	822000
2007-08-24	25.21	25.83	25.06	25.27	860000
2007-08-27	25.35	25.98	24.90	25.28	373900
2007-08-28	25.00	25.16	24.00	24.50	704200
2007-08-29	24.80	25.56	24.62	25.55	543900
2007-08-30	25.51	25.69	24.97	25.06	543600
2007-08-31	25.25	25.42	24.70	24.96	566300
2007-09-04	24.93	25.16	24.76	24.83	425400
2007-09-05	24.75	24.75	23.94	24.59	762600
2007-09-06	24.44	25.05	23.83	24.75	720800
2007-09-07	24.22	24.92	24.12	24.59	390300
2007-09-10	24.48	24.70	24.19	24.47	605000
2007-09-11	24.62	24.89	24.47	24.74	339700
2007-09-12	24.77	25.55	24.75	25.32	287800
2007-09-13	25.56	26.52	25.39	26.52	392000
2007-09-14	26.23	26.67	26.00	26.54	308900
2007-09-17	26.51	26.74	26.12	26.35	176600
2007-09-18	26.62	27.30	26.06	27.20	371900
2007-09-19	27.15	27.88	26.12	26.59	603900
2007-09-20	26.62	26.62	25.94	26.16	868100
2007-09-21	26.50	26.52	25.70	26.05	727600
2007-09-24	26.10	26.26	25.91	26.12	456900
2007-09-25	25.84	25.84	24.72	25.14	905700
2007-09-26	25.09	26.34	24.83	25.85	826900
2007-09-27	26.10	26.10	25.40	25.40	543200
2007-09-28	25.56	25.57	24.97	25.05	388600
2007-10-01	25.18	25.23	24.69	24.81	660300
2007-10-02	24.58	26.15	24.47	26.04	1710300
2007-10-03	25.89	26.41	25.78	26.23	585000
2007-10-04	26.25	26.63	25.90	26.44	624100
2007-10-05	26.80	27.12	26.19	26.75	355200
2007-10-08	26.78	27.15	26.34	26.41	213700
2007-10-09	26.33	26.50	26.01	26.48	350100
2007-10-10	26.48	26.50	25.92	26.00	730000
2007-10-11	26.03	26.24	24.97	25.35	910900
2007-10-12	25.43	25.43	24.83	25.23	784700
2007-10-15	25.25	25.26	24.66	24.94	484500
2007-10-16	24.64	24.95	24.27	24.69	597200
2007-10-17	24.76	25.00	24.15	24.59	458700
2007-10-18	24.40	24.78	24.15	24.47	395800
2007-10-19	24.30	24.39	23.60	23.83	712100
2007-10-22	23.69	24.20	23.62	23.77	385800
2007-10-23	23.78	24.42	23.61	24.18	492300
2007-10-24	24.09	24.25	22.97	23.10	897200
2007-10-25	23.13	23.38	22.90	23.04	623900
2007-10-26	23.25	23.39	22.95	23.31	443600
2007-10-29	23.31	23.89	23.04	23.80	346200
2007-10-30	23.77	23.90	23.26	23.40	448800
2007-10-31	23.41	23.45	22.80	23.11	697600
2007-11-01	22.10	23.41	21.87	23.00	965100
2007-11-02	22.96	23.11	22.00	22.60	899700
2007-11-05	22.37	22.74	22.07	22.59	670100
2007-11-06	22.57	23.42	22.20	23.39	863115
2007-11-07	23.18	23.18	22.23	22.23	644700
2007-11-08	22.35	23.03	22.00	22.96	664500
2007-11-09	22.91	23.37	22.61	23.00	700800
2007-11-12	22.89	23.85	22.89	23.53	476100
2007-11-13	23.88	24.15	23.29	23.44	405126
2007-11-14	23.72	23.93	23.05	23.21	955000
2007-11-15	23.13	23.67	22.75	23.01	604600
2007-11-16	23.10	23.15	22.45	22.97	596300
2007-11-19	22.73	23.01	22.12	22.39	677015
2007-11-20	22.65	22.67	21.67	21.98	802100
2007-11-21	21.66	22.42	21.48	22.00	695500
2007-11-23	21.98	22.19	21.82	21.95	639800
2007-11-26	21.95	22.24	21.49	21.70	445000
2007-11-27	22.00	22.22	21.56	22.14	967500
2007-11-28	22.12	23.02	22.12	22.53	580800
2007-11-29	22.50	22.58	22.10	22.20	329300
2007-11-30	22.50	23.00	21.93	22.01	441200
2007-12-03	22.17	22.51	21.72	21.92	519400
2007-12-04	21.88	21.88	21.00	21.17	665300
2007-12-05	21.51	21.82	21.30	21.50	740400
2007-12-06	21.57	21.81	21.06	21.55	861800
2007-12-07	21.86	23.30	21.58	23.08	2401600
2007-12-10	23.08	23.58	23.08	23.53	759175
2007-12-11	23.67	23.83	22.71	22.88	467665
2007-12-12	23.13	23.55	22.50	22.69	635044
2007-12-13	22.70	22.71	22.11	22.24	646300
2007-12-14	22.25	22.28	21.42	21.69	295300
2007-12-17	21.50	21.78	20.54	20.63	866600
2007-12-18	20.82	21.13	20.68	20.79	841604
2007-12-19	20.66	20.88	20.39	20.47	295830
2007-12-20	20.54	20.66	20.00	20.16	791000
2007-12-21	20.42	20.58	20.29	20.51	1550300
2007-12-24	20.46	20.77	20.46	20.62	165900
2007-12-26	20.38	20.94	20.25	20.61	648500
2007-12-27	20.55	20.61	20.00	20.01	507600
2007-12-28	20.05	20.18	19.73	19.90	602100
2007-12-31	20.06	20.30	19.82	20.22	370850
2008-01-02	20.27	20.56	19.48	19.59	371524
2008-01-03	19.76	19.85	19.37	19.48	516900
2008-01-04	19.41	19.41	19.01	19.32	569474
2008-01-07	19.28	19.37	18.65	19.06	644653
2008-01-08	19.02	19.12	18.20	18.40	852200
2008-01-09	18.50	18.70	17.74	18.56	709637
2008-01-10	18.50	19.11	18.23	18.69	732300
2008-01-11	18.62	18.64	18.20	18.38	423000
2008-01-14	18.45	18.58	18.11	18.26	670500
2008-01-15	18.05	18.28	17.71	18.16	652500
2008-01-16	17.97	18.68	17.95	18.08	891801
2008-01-17	18.05	18.49	17.50	17.60	595500
2008-01-18	17.60	18.14	17.26	17.37	423000
2008-01-22	17.25	18.04	16.86	17.80	913600
2008-01-23	17.43	18.42	16.99	17.80	1833227
2008-01-24	17.61	18.80	17.61	18.79	1218330
2008-01-25	19.05	19.15	18.45	18.57	2045500
2008-01-28	18.43	18.96	17.93	18.68	1204900
2008-01-29	18.76	20.24	18.69	20.00	1569329
2008-01-30	19.87	20.99	19.76	20.33	1136419
2008-01-31	20.21	21.78	20.00	21.74	1163190
2008-02-01	21.79	22.80	21.50	22.70	1170600
2008-02-04	22.85	22.90	21.46	21.95	1082200
2008-02-05	21.83	22.26	20.82	20.94	786743
2008-02-06	20.85	21.25	20.01	20.09	504600
2008-02-07	19.90	20.26	19.35	19.91	504500
2008-02-08	19.82	20.27	19.51	19.60	530300
2008-02-11	19.65	19.79	19.23	19.50	368700
2008-02-12	19.45	19.57	19.21	19.33	1384400
2008-02-13	19.60	19.60	19.26	19.47	969350
2008-02-14	19.63	19.64	18.93	19.34	823600
2008-02-15	19.21	19.44	18.88	19.15	331000
2008-02-19	19.30	19.86	19.04	19.14	316400
2008-02-20	18.87	20.06	18.79	19.70	529100
2008-02-21	19.89	20.26	18.69	18.75	765800
2008-02-22	18.75	20.06	18.75	19.86	901450
2008-02-25	19.96	20.10	19.49	19.73	592400
2008-02-26	19.50	19.78	19.38	19.44	794150
2008-02-27	19.26	19.30	18.66	19.01	827600
2008-02-28	18.82	19.12	18.68	18.92	699070
2008-02-29	18.65	18.93	18.42	18.86	665300
2008-03-03	18.37	19.38	17.58	18.27	1380982
2008-03-04	18.18	18.44	17.48	18.00	1176400
2008-03-05	17.95	18.08	17.68	17.90	535827
2008-03-06	17.99	17.99	16.94	17.25	1838795
2008-03-07	17.11	17.47	16.93	17.28	660111
2008-03-10	17.22	17.22	16.67	16.93	664397
2008-03-11	17.05	17.42	16.51	16.99	1257236
2008-03-12	17.15	17.29	16.78	16.83	835800
2008-03-13	16.51	17.21	16.43	17.06	848459
2008-03-14	16.95	17.31	16.43	16.79	817500
2008-03-17	16.57	16.94	16.20	16.76	673500
2008-03-18	17.22	17.26	16.30	17.10	760400
2008-03-19	17.31	17.82	17.10	17.21	1157800
2008-03-20	17.21	17.46	16.96	17.43	826091
2008-03-24	17.60	18.72	17.49	18.48	869978
2008-03-25	18.59	19.02	18.38	18.90	635100
2008-03-26	18.92	19.00	18.23	18.46	794855
2008-03-27	18.50	18.87	18.18	18.18	653315
2008-03-28	18.30	18.34	17.80	17.89	498800
2008-03-31	17.91	18.22	17.88	18.13	675610
2008-04-01	17.90	19.49	17.90	19.01	1766917
2008-04-02	18.80	19.41	18.80	19.14	1158200
2008-04-03	18.96	19.10	18.80	18.97	813500
2008-04-04	19.10	19.13	18.79	19.05	995900
2008-04-07	19.11	19.78	19.04	19.61	578702
2008-04-08	19.51	19.67	19.35	19.57	490223
2008-04-09	19.63	19.80	19.36	19.38	368751
2008-04-10	19.33	19.59	19.24	19.32	538000
2008-04-11	19.32	19.51	18.86	18.93	536600
2008-04-14	18.93	18.96	18.52	18.52	375494
2008-04-15	18.66	18.92	18.31	18.89	473019
2008-04-16	18.95	19.66	18.83	19.59	435699
2008-04-17	19.48	19.73	19.37	19.69	264918
2008-04-18	19.94	20.01	19.65	19.87	273117
2008-04-21	19.80	20.05	19.55	19.61	661299
2008-04-22	19.59	19.70	19.03	19.35	481021
2008-04-23	19.37	19.39	19.00	19.29	240397
2008-04-24	19.27	19.95	19.14	19.80	355322
2008-04-25	19.93	20.05	19.62	19.95	227123
2008-04-28	19.95	20.92	19.95	20.88	679483
2008-04-29	20.80	20.80	20.44	20.73	655491
2008-04-30	20.71	21.44	20.67	21.11	907309
2008-05-01	20.59	21.30	19.80	20.96	1027634
2008-05-02	21.10	21.17	20.65	21.04	535672
2008-05-05	20.94	21.22	20.70	21.01	847449
2008-05-06	20.99	21.25	20.43	21.16	1984095
2008-05-07	21.80	23.59	21.80	22.67	2548526
2008-05-08	22.84	23.39	22.50	23.26	1247711
2008-05-09	23.10	24.00	22.88	23.93	1717360
2008-05-12	24.08	24.88	23.94	24.74	1305364
2008-05-13	25.26	26.15	25.01	25.76	2892337
2008-05-14	25.90	26.31	25.65	25.97	1924264
2008-05-15	26.10	26.96	25.96	26.80	1427102
2008-05-16	26.91	27.93	26.80	27.85	1753533
2008-05-19	27.77	28.50	27.60	28.13	2431264
2008-05-20	27.89	28.58	27.35	27.97	1484319
2008-05-21	28.01	28.43	26.54	26.81	8039001
2008-05-22	26.99	27.48	26.35	26.54	1281627
2008-05-23	26.50	26.52	25.92	25.99	902305
2008-05-27	26.00	26.40	25.79	26.13	1186527
2008-05-28	26.61	26.62	25.71	26.00	1468612
2008-05-29	26.29	26.32	25.76	26.00	1367340
2008-05-30	26.02	26.14	25.75	25.83	749986
2008-06-02	25.78	26.00	25.34	25.50	1298782
2008-06-03	25.62	25.81	24.79	25.07	1375690
2008-06-04	25.15	25.98	25.01	25.45	1336852
2008-06-05	25.50	25.77	25.26	25.76	940794
2008-06-06	25.60	25.73	24.66	24.66	906186
2008-06-09	24.71	25.02	24.25	24.82	782380
2008-06-10	24.82	24.95	24.40	24.68	1263732
2008-06-11	24.75	24.98	23.53	23.63	1280272
2008-06-12	23.80	24.17	23.63	23.88	1378018
2008-06-13	24.02	24.17	23.74	23.93	1306785
2008-06-16	24.00	24.11	23.85	23.86	1556702
2008-06-17	23.81	24.09	23.60	23.68	1141958
2008-06-18	23.51	23.75	23.03	23.41	1467013
2008-06-19	23.51	24.06	23.23	23.98	1234337
2008-06-20	23.86	23.98	23.40	23.92	1257365
2008-06-23	23.97	24.44	23.66	23.68	879885
2008-06-24	23.54	23.88	23.18	23.29	1402379
2008-06-25	23.23	24.25	23.23	23.65	1691778
2008-06-26	23.63	23.63	22.40	22.78	1555077
2008-06-27	22.61	23.03	22.39	22.89	2269454
2008-06-30	22.98	23.29	22.48	22.75	795329
2008-07-01	22.65	22.94	22.08	22.81	1024640
2008-07-02	22.86	22.86	22.19	22.30	1663048
2008-07-03	22.27	22.44	21.53	21.79	953605
2008-07-07	21.77	22.05	20.93	21.28	1318727
2008-07-08	21.00	21.62	20.36	21.56	1847140
2008-07-09	21.80	21.80	20.65	20.81	1320612
2008-07-10	20.80	21.24	20.41	20.74	1134495
2008-07-11	20.58	20.64	19.68	20.01	1092268
2008-07-14	20.51	21.86	20.51	21.00	1852888
2008-07-15	21.01	21.35	20.41	20.86	1297901
2008-07-16	21.07	21.94	20.98	21.60	1338954
2008-07-17	21.80	25.19	21.80	24.02	4849619
2008-07-18	24.01	24.24	23.14	23.43	1476932
2008-07-21	23.68	23.75	22.56	22.74	937806
2008-07-22	22.50	23.38	22.24	22.88	1543526
2008-07-23	23.13	23.48	22.68	23.38	719813
2008-07-24	23.44	23.77	23.00	23.33	1583514
2008-07-25	23.31	23.79	23.20	23.31	786733
2008-07-28	23.17	23.68	23.17	23.36	1274006
2008-07-29	23.57	24.66	23.50	24.50	1697713
2008-07-30	26.19	27.34	25.67	26.64	4459206
2008-07-31	26.61	26.61	25.84	26.01	1780202
2008-08-01	26.90	27.05	26.00	26.42	1023691
2008-08-04	26.56	26.56	25.83	25.99	1046036
2008-08-05	25.99	26.34	25.80	26.07	1685355
2008-08-06	26.12	26.12	24.96	25.32	1510300
2008-08-07	25.45	25.45	24.59	24.76	1236441
2008-08-08	24.70	25.62	24.50	25.51	1118729
2008-08-11	25.45	26.07	25.44	25.65	584517
2008-08-12	25.41	25.43	24.70	24.89	917584
2008-08-13	24.90	25.00	24.39	24.73	769942
2008-08-14	24.70	25.29	24.34	25.26	626880
2008-08-15	25.18	26.02	25.18	25.63	617989
2008-08-18	25.72	25.80	24.88	24.97	593235
2008-08-19	25.01	25.25	24.24	24.39	369899
2008-08-20	24.39	24.39	23.89	24.19	399534
2008-08-21	24.00	24.53	23.92	24.43	261988
2008-08-22	24.50	24.50	24.00	24.43	357777
2008-08-25	24.17	24.24	23.54	23.72	380894
2008-08-26	23.83	23.94	23.42	23.81	517216
2008-08-27	23.79	24.77	23.79	24.76	602091
2008-08-28	24.80	24.95	24.51	24.84	293311
2008-08-29	24.80	24.80	24.13	24.19	323158
2008-09-02	24.61	25.18	24.36	24.98	977230
2008-09-03	24.97	25.50	24.75	25.33	1257509
2008-09-04	25.09	25.20	24.15	24.53	605026
2008-09-05	24.28	25.33	24.27	25.14	1115888
2008-09-08	26.00	26.42	25.30	25.55	1751664
2008-09-09	25.02	26.15	24.68	24.96	964212
2008-09-10	25.01	25.53	24.70	24.81	1029868
2008-09-11	24.39	25.59	23.00	25.55	1379778
2008-09-12	25.20	26.39	25.20	26.37	929947
2008-09-15	25.47	25.71	22.45	22.64	3750536
2008-09-16	22.00	24.49	22.00	24.41	1499918
2008-09-17	23.93	24.18	22.37	22.71	1429095
2008-09-18	23.01	23.89	22.14	23.82	1741958
2008-09-19	24.26	25.24	23.85	24.95	1257105
2008-09-22	24.80	24.80	23.78	23.91	553971
2008-09-23	23.77	24.48	23.56	24.03	610566
2008-09-24	24.03	24.86	23.77	24.43	735088
2008-09-25	24.50	25.00	24.00	24.83	696122
2008-09-26	24.01	24.50	23.92	24.49	390621
2008-09-29	23.81	23.94	22.89	23.08	1472754
2008-09-30	23.19	23.96	23.02	23.91	648526
2008-10-01	22.41	24.26	22.41	24.07	582646
2008-10-02	23.93	23.93	22.67	22.70	697832
2008-10-03	22.90	23.66	21.49	21.70	902220
2008-10-06	20.99	22.11	19.24	21.68	1160070
2008-10-07	22.03	22.06	19.98	19.98	881056
2008-10-08	18.98	20.84	18.98	19.93	903895
2008-10-09	20.04	20.60	18.87	19.25	1104548
2008-10-10	18.64	19.74	17.75	19.57	1564908
2008-10-13	20.42	20.42	19.47	19.78	941107
2008-10-14	20.15	20.61	19.23	19.83	936917
2008-10-15	19.41	19.50	16.50	18.04	7174790
2008-10-16	18.33	19.13	16.99	18.00	859448
2008-10-17	17.33	18.54	17.05	17.81	5237237
2008-10-20	17.79	18.88	17.79	18.86	684982
2008-10-21	18.41	18.92	18.21	18.55	646312
2008-10-22	18.07	18.42	16.93	17.19	674535
2008-10-23	16.77	18.17	16.77	17.71	1373270
2008-10-24	16.95	17.22	16.06	16.43	911508
2008-10-27	16.51	17.02	15.10	15.18	857042
2008-10-28	15.45	15.48	13.32	15.40	3329551
2008-10-29	16.99	17.81	15.27	15.50	1516515
2008-10-30	15.67	16.77	15.27	15.38	1046678
2008-10-31	15.25	16.13	15.07	15.73	1092408
2008-11-03	15.72	16.55	15.50	16.04	873200
2008-11-04	16.55	17.29	16.34	17.26	766167
2008-11-05	17.25	17.60	16.83	17.34	1227139
2008-11-06	16.99	17.44	16.69	16.85	967811
2008-11-07	16.78	17.35	15.82	16.26	873427
2008-11-10	16.69	16.77	15.56	15.87	987930
2008-11-11	15.60	16.35	15.42	16.02	752763
2008-11-12	16.00	16.03	14.76	14.82	1375775
2008-11-13	14.76	14.88	13.23	14.75	1471622
2008-11-14	14.42	14.81	13.69	13.74	1170048
2008-11-17	13.35	13.91	13.25	13.40	767262
2008-11-18	13.17	13.54	12.64	12.99	708921
2008-11-19	12.94	13.07	10.11	10.51	3427747
2008-11-20	10.49	11.69	10.05	11.32	2073442
2008-11-21	11.60	12.16	10.96	12.08	1251223
2008-11-24	12.73	13.85	12.45	13.57	1132628
2008-11-25	13.98	14.74	13.60	14.65	832120
2008-11-26	14.64	15.67	13.60	15.26	1064157
2008-11-28	15.28	16.11	15.24	15.95	420224
2008-12-01	15.35	15.40	14.02	14.16	523715
2008-12-02	14.26	14.92	14.01	14.48	708481
2008-12-03	14.34	15.45	14.00	15.28	751797
2008-12-04	14.90	15.87	14.72	15.04	812917
2008-12-05	14.67	16.13	14.46	16.01	723887
2008-12-08	16.59	17.37	16.46	16.90	685855
2008-12-09	16.95	17.44	16.34	16.84	822132
2008-12-10	16.89	17.31	15.86	16.17	565611
2008-12-11	16.37	16.39	15.19	15.36	706805
2008-12-12	15.00	16.07	14.68	16.07	616976
2008-12-15	16.37	16.41	14.56	14.95	738924
2008-12-16	15.14	16.25	14.96	16.23	913177
2008-12-17	16.19	16.79	15.80	16.58	909344
2008-12-18	16.92	17.03	16.32	16.79	917356
2008-12-19	17.00	18.38	16.75	18.13	2757596
2008-12-22	18.13	18.58	16.71	16.96	1616174
2008-12-23	17.11	17.25	16.20	16.60	759146
2008-12-24	16.77	16.88	16.32	16.48	212783
2008-12-26	16.52	17.24	16.40	17.23	290023
2008-12-29	17.11	17.26	16.40	16.71	651063
2008-12-30	16.79	17.08	16.37	16.98	640235
2008-12-31	16.80	17.44	16.80	17.30	840788
2009-01-02	17.24	17.84	17.03	17.65	551930
2009-01-05	17.64	18.11	17.10	18.11	753945
2009-01-06	18.44	18.66	17.73	18.41	1184345
2009-01-07	18.36	18.36	17.37	17.65	490611
2009-01-08	17.54	18.35	17.40	18.31	1182188
2009-01-09	18.50	18.50	17.01	17.57	594282
2009-01-12	17.33	17.55	16.30	16.58	631020
2009-01-13	16.66	17.00	16.14	16.96	632105
2009-01-14	16.67	16.67	15.90	16.09	751363
2009-01-15	16.09	16.71	15.12	16.19	1280696
2009-01-16	16.34	16.96	15.46	16.17	799991
2009-01-20	15.80	16.27	15.23	15.32	984987
2009-01-21	15.61	15.91	14.76	15.84	615091
2009-01-22	15.59	15.68	14.60	15.23	915000
2009-01-23	14.57	15.08	13.04	14.79	1190539
2009-01-26	14.94	15.80	14.46	14.60	855651
2009-01-27	14.66	14.66	14.06	14.30	648421
2009-01-28	14.45	15.32	14.41	15.13	648237
2009-01-29	15.09	15.09	13.93	14.12	629038
2009-01-30	14.12	14.20	13.17	13.34	517898
2009-02-02	13.08	13.92	13.04	13.65	1018168
2009-02-03	13.83	15.00	13.67	14.13	1366094
2009-02-04	14.11	14.32	13.75	13.89	862776
2009-02-05	13.92	14.28	13.74	13.91	824177
2009-02-06	13.91	14.97	13.91	14.50	1097975
2009-02-09	14.44	15.03	14.22	14.74	799906
2009-02-10	14.60	14.96	13.29	13.53	1166276
2009-02-11	13.74	13.74	12.95	13.14	821281
2009-02-12	12.92	13.41	12.24	13.37	742483
2009-02-13	13.20	13.90	13.07	13.41	645269
2009-02-17	13.27	13.27	12.52	12.67	986668
2009-02-18	13.00	13.47	11.30	11.91	2007638
2009-02-19	12.24	12.24	10.23	10.26	1396843
2009-02-20	10.07	10.18	8.07	8.34	2938256
2009-02-23	8.44	8.75	7.45	7.49	1547395
2009-02-24	7.55	8.93	7.41	8.83	2127331
2009-02-25	8.82	9.17	8.50	8.94	1749853
2009-02-26	8.89	9.33	8.64	8.71	1099631
2009-02-27	8.52	8.82	8.25	8.35	672625
2009-03-02	8.16	8.27	7.54	7.57	873200
2009-03-03	7.66	7.95	6.86	7.22	2013246
2009-03-04	7.53	7.75	6.87	7.22	1534097
2009-03-05	7.14	7.15	6.53	6.59	949582
2009-03-06	6.59	6.60	5.16	5.33	2779572
2009-03-09	5.33	5.72	5.08	5.34	1237605
2009-03-10	5.47	6.36	5.42	6.32	1235492
2009-03-11	6.45	6.63	6.28	6.45	766454
2009-03-12	6.33	7.21	6.20	7.08	1134772
2009-03-13	7.23	7.30	6.91	6.99	811389
2009-03-16	7.14	7.40	7.00	7.20	896542
2009-03-17	7.15	7.61	7.00	7.56	933309
2009-03-18	7.64	9.00	7.11	8.26	1254770
2009-03-19	8.55	8.75	8.25	8.69	1470209
2009-03-20	8.74	8.74	7.84	8.51	2455299
2009-03-23	8.88	9.92	8.67	9.86	1521044
2009-03-24	9.67	10.11	9.31	9.49	1004032
2009-03-25	9.69	10.64	8.88	9.59	1348903
2009-03-26	9.73	10.38	9.52	10.23	1249722
2009-03-27	9.82	10.27	9.34	9.85	810467
2009-03-30	9.67	9.67	8.45	8.96	960647
2009-03-31	9.00	9.24	8.50	9.04	827248
2009-04-01	8.89	9.70	8.61	9.68	763684
2009-04-02	9.86	10.80	9.86	10.25	1257868
2009-04-03	10.16	10.85	9.76	10.65	774152
2009-04-06	10.49	11.04	10.38	10.98	674449
2009-04-07	10.76	10.76	10.09	10.26	557005
2009-04-08	10.34	10.62	9.86	10.38	567571
2009-04-09	10.76	11.61	10.58	11.61	685155
2009-04-13	11.37	11.67	11.13	11.62	500597
2009-04-14	11.51	11.84	10.83	11.11	958768
2009-04-15	11.21	13.79	11.03	13.48	3011567
2009-04-16	13.10	15.45	13.10	15.09	2130299
2009-04-17	15.03	15.92	14.93	15.73	1367823
2009-04-20	15.37	15.68	13.85	13.89	1744985
2009-04-21	13.84	15.38	13.63	15.28	1615336
2009-04-22	15.00	16.66	14.85	16.01	1472499
2009-04-23	15.77	16.11	14.65	15.23	1557922
2009-04-24	15.67	17.06	14.86	16.52	1541830
2009-04-27	16.04	17.49	16.01	16.62	1380057
2009-04-28	16.35	17.86	16.00	17.44	1336617
2009-04-29	17.62	18.47	17.20	17.78	1722315
2009-04-30	18.48	19.75	17.78	17.90	1869439
2009-05-01	18.03	18.72	17.41	18.13	1624406
2009-05-04	18.67	20.15	18.20	19.52	2483795
2009-05-05	19.02	20.01	18.57	19.84	1467131
2009-05-06	20.25	20.73	17.70	18.47	2667091
2009-05-07	18.52	18.96	16.05	16.11	2195850
2009-05-08	16.85	17.11	15.42	16.30	2170757
2009-05-11	15.86	16.40	15.00	15.58	1661601
2009-05-12	15.78	15.89	14.60	15.00	1819189
2009-05-13	14.62	14.62	13.44	13.47	1459506
2009-05-14	13.41	14.11	12.88	13.85	1140915
2009-05-15	13.86	14.54	13.45	13.72	872750
2009-05-18	14.15	14.89	13.99	14.78	829491
2009-05-19	14.90	15.10	14.18	14.23	1367037
2009-05-20	14.49	14.75	13.80	13.88	969382
2009-05-21	13.78	13.99	13.25	13.82	1120769
2009-05-22	14.00	14.15	13.04	13.78	1012634
2009-05-26	13.79	14.69	13.68	14.50	2500310
2009-05-27	14.63	14.91	13.62	13.71	1150215
2009-05-28	13.95	14.06	12.66	13.47	2446132
2009-05-29	13.39	14.44	13.39	13.93	2030667
2009-06-01	14.26	15.00	13.95	14.50	4550418
2009-06-02	14.57	14.97	14.21	14.45	2008617
2009-06-03	14.25	14.45	13.46	13.80	2528564
2009-06-04	13.88	14.05	13.62	14.02	720932
2009-06-05	14.20	14.28	13.15	13.36	1217979
2009-06-08	13.49	13.49	12.79	13.18	1570349
2009-06-09	13.24	13.60	13.03	13.50	1258001
2009-06-10	13.68	13.82	12.51	12.90	1497776
2009-06-11	13.00	13.00	12.08	12.17	2090564
2009-06-12	12.12	12.12	11.60	11.94	1403031
2009-06-15	11.81	11.81	10.74	10.96	1747886
2009-06-16	11.20	11.68	10.73	10.98	2326447
2009-06-17	10.98	11.33	10.53	11.13	1624398
2009-06-18	11.10	11.25	10.79	11.04	1230471
2009-06-19	11.20	11.56	11.05	11.22	2905693
2009-06-22	10.94	10.97	10.50	10.55	1475165
2009-06-23	10.71	11.92	10.60	11.76	3233088
2009-06-24	11.82	12.77	11.73	12.50	3377640
2009-06-25	12.26	13.13	11.77	12.96	2500023
2009-06-26	12.66	13.04	12.17	12.17	3397765
2009-06-29	12.46	12.79	12.26	12.70	1942017
2009-06-30	12.73	13.00	12.61	12.78	1822764
2009-07-01	12.89	13.00	12.69	12.75	840042
2009-07-02	12.40	12.44	12.10	12.25	993129
2009-07-06	12.12	12.20	11.77	12.14	933627
2009-07-07	12.20	12.43	11.86	11.95	1374608
2009-07-08	11.95	12.28	11.74	12.09	1121318
2009-07-09	12.25	12.63	11.94	12.59	1196574
2009-07-10	12.40	12.72	12.29	12.66	1100554
2009-07-13	12.68	12.92	12.19	12.91	1232664
2009-07-14	13.20	14.22	13.20	14.07	2826989
2009-07-15	14.18	14.98	14.18	14.89	1453239
2009-07-16	14.93	15.46	14.81	15.37	877482
2009-07-17	15.25	15.78	15.14	15.38	647935
2009-07-20	15.43	16.18	15.23	15.97	1043614
2009-07-21	16.08	16.66	15.74	15.89	1064426
2009-07-22	15.74	16.60	15.74	16.24	757951
2009-07-23	16.33	17.64	16.25	17.24	2177143
2009-07-24	17.00	17.53	16.61	17.33	943354
2009-07-27	17.53	17.95	16.83	17.59	872173
2009-07-28	17.59	18.08	17.21	17.37	1449655
2009-07-29	17.31	17.64	16.69	17.16	637888
2009-07-30	17.47	18.38	17.36	18.01	945292
2009-07-31	17.89	18.68	17.89	18.38	702447
2009-08-03	18.65	19.49	18.54	19.49	1134052
2009-08-04	19.39	19.79	18.91	19.24	1693364
2009-08-05	19.69	21.93	19.29	21.28	3882491
2009-08-06	21.36	21.52	19.85	20.34	2222001
2009-08-07	20.78	21.42	20.16	20.86	1834245
2009-08-10	20.75	20.91	20.07	20.35	884279
2009-08-11	20.23	20.35	19.54	19.69	1127490
2009-08-12	19.66	21.12	19.65	20.83	1593525
2009-08-13	20.73	21.04	20.33	20.95	1355220
2009-08-14	21.08	21.08	20.43	21.00	975134
2009-08-17	19.93	20.17	19.02	19.69	1084591
2009-08-18	19.57	20.94	19.57	20.67	1127437
2009-08-19	20.20	20.85	19.89	20.42	836153
2009-08-20	20.42	21.23	20.23	20.69	981216
2009-08-21	20.90	22.29	20.74	22.15	1626655
2009-08-24	22.38	23.00	22.17	22.75	1437644
2009-08-25	22.74	24.41	22.74	23.17	9614306
2009-08-26	23.14	23.53	22.83	22.98	5022370
2009-08-27	23.05	23.18	21.81	22.55	2436080
2009-08-28	22.65	23.14	22.09	22.76	1485678
2009-08-31	22.68	22.68	22.00	22.34	1235066
2009-09-01	22.15	23.18	21.02	21.15	1703885
2009-09-02	21.10	21.53	20.58	20.62	1524341
2009-09-03	20.84	21.00	20.36	20.71	968642
2009-09-04	20.97	22.00	20.73	21.82	1202186
2009-09-08	22.20	22.73	21.97	22.36	1186545
2009-09-09	22.42	23.23	21.92	22.92	1083367
2009-09-10	22.86	23.86	22.63	23.54	1126859
2009-09-11	24.00	24.51	23.53	24.22	1889105
2009-09-14	24.06	24.43	23.52	23.65	1299605
2009-09-15	23.52	24.22	23.51	23.96	1283444
2009-09-16	24.19	25.50	24.14	25.49	2121723
2009-09-17	25.32	26.26	23.96	23.98	2728461
2009-09-18	23.89	24.20	23.31	23.44	3641773
2009-09-21	23.14	23.58	22.87	22.95	1238332
2009-09-22	23.24	23.80	23.20	23.56	1937157
2009-09-23	23.50	23.88	23.08	23.25	2558635
2009-09-24	23.31	23.68	21.79	21.97	2411623
2009-09-25	21.47	22.27	21.38	21.48	1486532
2009-09-28	21.60	22.52	21.43	21.91	1107434
2009-09-29	22.14	22.79	22.06	22.35	1366670
2009-09-30	22.63	22.84	21.70	22.45	1976504
2009-10-01	22.45	22.60	21.07	21.23	1998571
2009-10-02	20.78	21.06	20.09	20.54	3102599
2009-10-05	20.61	21.65	20.61	21.53	1614269
2009-10-06	21.96	22.86	21.70	22.63	2214091
2009-10-07	22.74	23.44	22.66	23.24	2385644
2009-10-08	23.80	24.42	23.52	23.62	1629623
2009-10-09	23.59	23.98	23.18	23.52	1050014
2009-10-12	23.94	23.94	23.23	23.51	975352
2009-10-13	23.55	23.89	23.11	23.75	900876
2009-10-14	24.25	24.80	24.07	24.79	1551388
2009-10-15	24.54	25.30	24.54	25.22	1648260
2009-10-16	24.97	25.03	24.55	24.97	2010069
2009-10-19	25.07	25.56	24.70	25.03	1234969
2009-10-20	25.05	25.09	24.04	24.30	2311889
2009-10-21	24.06	24.70	23.12	23.22	1647885
2009-10-22	23.21	24.28	22.69	23.88	1524475
2009-10-23	23.95	24.30	22.69	23.18	1131524
2009-10-26	23.29	23.84	22.27	22.37	1619751
2009-10-27	22.39	22.74	21.76	22.22	1926967
2009-10-28	22.92	24.16	21.33	21.73	3008987
2009-10-29	22.33	23.72	22.33	23.24	2703844
2009-10-30	22.99	23.26	21.80	22.11	1687700
2009-11-02	22.39	23.00	20.85	21.64	3660331
2009-11-03	21.33	22.83	20.98	22.62	1926943
2009-11-04	22.74	23.48	22.27	22.32	1709442
2009-11-05	22.65	23.50	22.47	22.96	1401984
2009-11-06	22.67	23.93	22.47	23.55	1627574
2009-11-09	24.04	24.46	23.78	24.09	1162195
2009-11-10	23.97	24.63	23.69	24.25	860694
2009-11-11	24.44	25.05	24.25	24.26	1079550
2009-11-12	24.19	24.58	23.65	23.85	1163360
2009-11-13	23.89	24.26	23.31	23.83	1133864
2009-11-16	24.00	24.50	23.94	24.45	1159777
2009-11-17	24.35	24.44	23.92	24.10	1584468
2009-11-18	23.91	24.65	23.90	24.58	1157093
2009-11-19	24.42	24.90	24.28	24.47	1279170
2009-11-20	24.16	24.32	23.78	24.04	695064
2009-11-23	24.48	24.99	24.05	24.20	1051844
2009-11-24	24.35	24.35	23.62	24.03	464684
2009-11-25	24.01	24.28	23.59	24.28	428800
2009-11-27	23.44	23.95	22.93	23.45	512695
2009-11-30	23.52	23.99	23.25	23.63	833822
2009-12-01	23.85	25.05	23.85	25.01	1629937
2009-12-02	25.04	25.83	25.04	25.53	1980059
2009-12-03	25.79	25.85	25.02	25.10	910705
2009-12-04	25.44	25.78	25.10	25.47	1059682
2009-12-07	25.44	25.59	24.94	25.01	598341
2009-12-08	24.64	24.80	24.23	24.56	986140
2009-12-09	24.57	25.00	24.15	24.77	1158574
2009-12-10	25.01	25.01	24.29	24.38	655558
2009-12-11	24.61	24.85	24.34	24.75	807476
2009-12-14	24.88	25.37	24.65	25.36	379637
2009-12-15	25.32	25.75	25.13	25.53	1219814
2009-12-16	25.82	26.70	25.50	26.49	1897409
2009-12-17	25.79	26.28	25.30	26.21	1513145
2009-12-18	26.29	26.60	25.94	26.59	1254654
2009-12-21	26.63	26.79	25.98	26.29	950610
2009-12-22	26.29	26.50	26.05	26.46	616628
2009-12-23	26.50	26.80	26.25	26.50	671025
2009-12-24	26.53	26.79	26.48	26.56	151095
2009-12-28	26.61	26.71	26.03	26.14	273086
2009-12-29	26.21	26.36	26.04	26.13	304100
2009-12-30	26.06	26.44	25.87	25.96	496407
2009-12-31	26.05	26.05	25.61	25.64	201468
2010-01-04	25.79	26.11	25.76	26.01	758334
2010-01-05	26.01	26.14	25.49	26.11	698901
2010-01-06	26.01	26.36	25.89	25.96	546110
2010-01-07	26.03	26.83	26.03	26.40	653552
2010-01-08	26.17	26.60	26.13	26.37	454510
2010-01-11	26.60	26.60	26.14	26.35	377391
2010-01-12	26.14	26.14	25.60	25.67	520549
2010-01-13	25.72	25.82	25.32	25.71	399301
2010-01-14	25.52	25.71	25.25	25.56	685941
2010-01-15	25.34	25.72	24.95	25.24	828518
2010-01-19	25.11	25.61	25.03	25.55	394171
2010-01-20	25.40	25.47	24.97	25.20	399290
2010-01-21	25.23	25.29	24.33	24.35	1095221
2010-01-22	24.41	24.41	22.84	22.98	994972
2010-01-25	23.30	23.53	22.56	23.30	616680
2010-01-26	23.37	24.52	23.30	24.31	1141354
2010-01-27	24.23	25.50	23.80	25.26	1382168
2010-01-28	25.26	26.47	24.92	25.61	1910197
2010-01-29	25.82	26.26	25.53	25.73	1049224
2010-02-01	25.98	26.27	25.45	25.79	524416
2010-02-02	26.00	26.42	25.81	26.33	727297
2010-02-03	26.13	26.21	25.30	25.45	630537
2010-02-04	25.05	25.15	23.90	23.93	1012177
2010-02-05	23.81	24.01	22.88	23.82	1407060
2010-02-08	23.90	24.50	23.45	23.81	984119
2010-02-09	24.06	24.78	23.79	24.59	865266
2010-02-10	24.38	24.79	23.60	24.70	897418
2010-02-11	24.68	25.42	24.28	25.18	1336991
2010-02-12	24.93	25.31	24.39	25.26	710474
2010-02-16	26.21	26.40	25.85	26.39	1445071
2010-02-17	25.42	25.75	24.31	24.45	3042716
2010-02-18	24.69	25.34	24.51	24.81	1705526
2010-02-19	24.78	25.27	24.58	25.22	1737304
2010-02-22	24.33	24.88	24.19	24.85	1104442
2010-02-23	24.66	24.82	23.97	24.03	1224695
2010-02-24	24.10	24.32	23.46	24.17	994428
2010-02-25	23.43	23.74	23.00	23.30	12013335
2010-02-26	23.31	23.83	23.20	23.53	3454762
2010-03-01	23.65	24.26	23.65	24.26	1783605
2010-03-02	24.35	24.45	24.17	24.30	1729683
2010-03-03	24.26	24.52	24.02	24.17	1191140
2010-03-04	24.17	24.50	24.05	24.36	763094
2010-03-05	24.50	24.74	24.25	24.65	888344
2010-03-08	24.71	24.80	24.36	24.77	790469
2010-03-09	24.62	24.92	24.37	24.70	1212425
2010-03-10	24.73	25.02	24.46	24.82	674109
2010-03-11	24.78	25.10	24.54	24.91	670300
2010-03-12	24.98	24.98	24.59	24.80	771189
2010-03-15	24.68	24.90	24.30	24.63	1009916
2010-03-16	24.56	24.76	24.40	24.71	972937
2010-03-17	24.74	24.89	24.60	24.72	1765560
2010-03-18	24.77	24.77	24.09	24.31	969365
2010-03-19	24.32	24.56	23.62	23.70	2213965
2010-03-22	23.49	23.88	23.34	23.79	1636142
2010-03-23	23.75	24.52	23.62	24.50	1346533
2010-03-24	24.43	24.60	23.83	24.10	707897
2010-03-25	24.26	24.38	23.68	23.72	662957
2010-03-26	23.73	24.09	23.69	23.90	947793
2010-03-29	24.17	24.62	24.01	24.47	1121350
2010-03-30	24.46	25.73	24.46	25.36	1861845
2010-03-31	25.33	25.76	25.12	25.44	1145894
2010-04-01	25.70	26.21	25.59	26.18	1579192
2010-04-05	26.20	26.81	26.15	26.50	1113927
2010-04-06	26.32	26.71	26.08	26.61	1089477
2010-04-07	26.61	27.10	26.53	26.76	1648112
2010-04-08	26.61	26.95	26.13	26.78	1373313
2010-04-09	26.81	27.15	26.49	27.15	1399171
2010-04-12	27.15	28.03	26.98	27.73	1454248
2010-04-13	27.78	28.11	27.65	28.06	1125087
2010-04-14	28.20	28.89	28.10	28.77	1469325
2010-04-15	28.79	28.84	28.32	28.76	1723669
2010-04-16	28.78	29.04	28.29	28.78	1941516
2010-04-19	28.50	29.17	28.43	28.98	1288631
2010-04-20	29.09	30.14	28.95	29.90	1855163
2010-04-21	29.95	30.04	29.62	29.80	2131003
2010-04-22	29.53	30.75	29.09	30.57	2315725
2010-04-23	30.66	31.61	30.64	31.47	2119928
2010-04-26	31.37	32.40	31.36	31.52	2533070
2010-04-27	31.41	31.52	29.71	29.80	2865895
2010-04-28	32.97	33.94	31.64	33.21	6085027
2010-04-29	34.19	35.39	33.81	34.59	4220167
2010-04-30	34.66	35.76	34.53	34.78	2554597
2010-05-03	34.87	35.90	34.87	35.87	2436546
2010-05-04	35.40	35.40	34.36	34.91	2928198
2010-05-05	34.50	35.16	33.39	34.91	2745539
2010-05-06	34.62	35.05	31.28	33.89	3241053
2010-05-07	33.59	34.85	32.00	32.51	4222159
2010-05-10	34.82	35.82	34.50	35.35	2854702
2010-05-11	34.82	36.00	34.52	35.16	1445049
2010-05-12	35.20	36.58	35.20	36.18	1832758
2010-05-13	36.32	37.36	35.85	36.05	1735735
2010-05-14	35.64	35.94	34.38	34.75	1411781
2010-05-17	34.84	35.28	32.84	34.31	2598702
2010-05-18	34.87	35.55	33.63	33.84	2152631
2010-05-19	33.79	34.12	32.06	32.91	2926990
2010-05-20	32.05	32.05	30.12	30.30	4075698
2010-05-21	29.74	31.13	29.62	30.44	3748248
2010-05-24	30.22	31.96	30.06	30.97	2146466
2010-05-25	30.26	31.72	29.53	31.53	2453188
2010-05-26	32.29	33.61	32.00	32.15	2216106
2010-05-27	33.26	34.36	32.64	34.31	1409552
2010-05-28	34.52	34.52	32.84	33.33	1564781
2010-06-01	32.69	33.70	32.67	32.68	1612646
2010-06-02	32.75	33.66	32.75	33.62	1403068
2010-06-03	33.55	33.98	33.02	33.79	1980165
2010-06-04	32.83	33.69	31.79	32.17	2799568
2010-06-07	32.50	32.53	30.66	30.74	2002917
2010-06-08	30.91	31.26	28.52	29.40	5594114
2010-06-09	30.04	31.04	29.49	30.00	3201870
2010-06-10	30.63	31.62	30.45	31.47	1643836
2010-06-11	30.87	32.53	30.73	32.49	1708034
2010-06-14	33.30	33.53	32.49	32.70	1731094
2010-06-15	33.03	34.19	32.98	34.07	2605489
2010-06-16	33.76	34.55	33.54	34.03	2273539
2010-06-17	34.28	34.31	32.99	33.34	1493995
2010-06-18	33.34	33.70	32.94	33.10	1582103
2010-06-21	33.72	34.00	33.17	33.37	1665000
2010-06-22	33.54	34.14	32.60	32.77	1924664
2010-06-23	32.64	32.92	31.37	32.05	2344382
2010-06-24	31.80	32.25	31.00	31.55	2353337
2010-06-25	31.57	32.32	31.40	32.28	2321176
2010-06-28	32.38	32.52	31.62	32.25	1029914
2010-06-29	31.75	31.76	30.79	31.42	3594677
2010-06-30	31.12	31.21	29.64	29.91	2827119
2010-07-01	30.00	30.00	27.90	28.28	5027184
2010-07-02	28.59	28.59	27.33	28.10	2061087
2010-07-06	28.45	28.86	27.38	27.69	3409361
2010-07-07	27.94	28.59	27.16	28.59	2370108
2010-07-08	28.97	29.25	28.55	29.15	1999524
2010-07-09	29.08	29.78	29.03	29.69	826779
2010-07-12	29.49	29.71	28.69	28.85	882691
2010-07-13	29.28	30.27	29.06	30.08	1161139
2010-07-14	29.84	30.16	29.33	29.95	845867
2010-07-15	30.01	30.09	29.38	30.02	1121305
2010-07-16	29.70	29.80	28.46	28.56	2003075
2010-07-19	28.70	29.22	28.34	29.00	922075
2010-07-20	28.61	30.26	28.40	30.08	1330424
2010-07-21	30.38	31.14	29.59	29.90	1751123
2010-07-22	30.49	31.36	30.46	31.14	1552277
2010-07-23	31.07	32.18	30.94	32.00	1628994
2010-07-26	32.22	32.82	32.00	32.68	961036
2010-07-27	32.87	32.88	31.40	31.48	1591814
2010-07-28	31.33	31.76	30.76	30.90	1030311
2010-07-29	31.05	31.72	30.59	31.40	1120641
2010-07-30	30.87	32.00	30.69	31.48	978616
2010-08-02	32.14	32.51	31.71	32.27	1431312
2010-08-03	32.39	32.39	31.13	31.55	1607694
2010-08-04	30.35	30.50	28.23	29.35	5726952
2010-08-05	29.30	29.50	28.93	29.00	2412478
2010-08-06	28.51	28.75	27.75	28.02	2329822
2010-08-09	28.10	28.83	28.03	28.48	1883855
2010-08-10	28.16	28.31	27.81	27.99	2018377
2010-08-11	27.47	27.51	26.75	27.00	2800875
2010-08-12	26.60	26.80	25.98	26.03	2521979
2010-08-13	25.95	26.18	25.72	25.74	2419998
2010-08-16	25.63	26.14	25.34	25.87	2134870
2010-08-17	26.66	27.27	26.55	26.79	3522094
2010-08-18	27.13	28.51	26.94	28.49	3336311
2010-08-19	28.50	28.65	27.35	27.84	2552059
2010-08-20	27.72	28.02	27.45	27.91	1586590
2010-08-23	28.15	28.50	27.96	27.98	1890646
2010-08-24	27.45	28.04	26.73	27.72	2962698
2010-08-25	27.13	27.90	26.75	27.75	2323105
2010-08-26	27.89	28.17	27.40	27.45	1528042
2010-08-27	27.77	28.50	27.20	28.14	1769401
2010-08-30	27.97	28.24	27.33	27.33	1085652
2010-08-31	27.14	27.90	27.05	27.20	1996156
2010-09-01	27.76	27.81	26.45	27.00	5193942
2010-09-02	27.09	27.76	27.07	27.55	4931331
2010-09-03	28.18	28.30	27.41	27.80	2548257
2010-09-07	27.65	27.70	26.32	26.41	2681101
2010-09-08	26.52	26.88	25.90	25.97	2463699
2010-09-09	26.36	26.70	25.69	25.78	2076933
2010-09-10	25.79	26.01	25.60	25.81	1478536
2010-09-13	26.25	26.70	26.12	26.60	1313273
2010-09-14	26.54	26.56	26.16	26.32	1244602
2010-09-15	26.23	26.23	25.50	25.50	2192540
2010-09-16	25.38	25.75	24.80	25.00	2371489
2010-09-17	25.07	25.10	24.45	24.76	2359965
2010-09-20	24.15	24.25	23.05	23.71	5069296
2010-09-21	24.07	24.82	23.91	24.57	6155137
2010-09-22	24.40	24.47	24.23	24.37	2637464
2010-09-23	24.22	24.96	23.98	24.70	2763103
2010-09-24	25.04	25.45	24.70	25.42	1717227
2010-09-27	25.30	25.69	24.82	25.37	1505455
2010-09-28	25.38	25.52	24.88	25.40	1759900
2010-09-29	25.35	25.70	25.27	25.35	2043144
2010-09-30	25.45	25.72	25.03	25.63	2047770
2010-10-01	25.88	26.31	25.81	25.92	2541032
2010-10-04	25.80	26.37	25.64	26.27	2374052
2010-10-05	26.50	27.50	26.50	27.46	2570362
2010-10-06	27.45	27.83	27.23	27.82	1906125
2010-10-07	27.89	27.93	27.46	27.57	955661
2010-10-08	27.57	27.84	27.39	27.64	704733
2010-10-11	27.67	27.76	27.41	27.74	714113
2010-10-12	26.98	27.76	26.88	27.71	2577900
2010-10-13	27.80	27.98	27.62	27.75	945811
2010-10-14	27.79	27.80	26.70	26.86	2072188
2010-10-15	26.98	27.12	26.26	27.03	1470391
2010-10-18	27.09	27.45	26.92	27.29	1286872
2010-10-19	26.98	27.65	26.89	27.00	1208432
2010-10-20	27.11	27.87	26.91	27.67	1082270
2010-10-21	27.75	29.20	27.63	27.96	2275919
2010-10-22	27.99	28.65	27.80	28.54	1257864
2010-10-25	28.75	29.28	28.75	28.80	1310226
2010-10-26	28.60	28.81	28.14	28.20	1450144
2010-10-27	27.12	27.51	26.25	27.41	5273575
2010-10-28	27.52	27.59	26.81	27.35	2219724
2010-10-29	27.12	27.28	26.85	27.04	1486695
2010-11-01	27.30	27.83	27.26	27.41	1562341
2010-11-02	27.65	27.65	27.06	27.26	1488612
2010-11-03	27.32	27.35	26.81	27.18	1586492
2010-11-04	27.43	28.30	27.32	28.18	1236265
2010-11-05	28.19	29.40	28.19	28.45	1302455
2010-11-08	28.27	28.93	28.14	28.36	827569
2010-11-09	28.43	28.67	27.28	27.46	1462503
2010-11-10	27.41	28.03	27.11	27.92	1464419
2010-11-11	27.61	28.10	27.31	27.66	1412893
2010-11-12	27.41	27.62	27.10	27.42	1608853
2010-11-15	27.46	27.84	27.20	27.71	1414613
2010-11-16	27.42	28.17	26.54	26.89	2125358
2010-11-17	27.00	27.00	26.40	26.51	1169313
2010-11-18	26.79	26.94	26.24	26.33	1468966
2010-11-19	26.30	26.42	26.07	26.38	1058398
2010-11-22	26.30	26.49	26.03	26.37	1252896
2010-11-23	26.08	26.27	25.54	25.59	1999768
2010-11-24	25.83	26.55	25.83	26.50	975462
2010-11-26	26.34	26.62	26.20	26.41	310859
2010-11-29	26.29	26.30	25.91	26.20	875405
2010-11-30	25.95	26.58	25.81	26.31	868625
2010-12-01	26.73	27.78	26.60	27.70	1634459
2010-12-02	27.68	28.47	27.50	27.86	2240384
2010-12-03	27.74	27.74	27.22	27.39	1054243
2010-12-06	27.40	27.88	27.13	27.73	773431
2010-12-07	28.10	28.25	27.77	28.00	1408883
2010-12-08	27.97	28.83	27.90	28.77	1214368
2010-12-09	28.66	28.96	28.08	28.52	2006429
2010-12-10	28.54	28.92	28.28	28.75	917234
2010-12-13	28.99	29.28	28.79	29.08	1389379
2010-12-14	29.12	29.28	28.73	29.21	1008331
2010-12-15	29.06	29.59	29.06	29.26	896468
2010-12-16	29.24	29.81	29.24	29.72	1210943
2010-12-17	29.71	30.91	29.65	30.28	2506698
2010-12-20	30.47	30.86	30.30	30.80	1548686
2010-12-21	30.94	31.28	30.63	31.22	1044028
2010-12-22	31.29	31.57	31.13	31.53	987139
2010-12-23	31.58	31.58	31.31	31.44	675247
2010-12-27	31.13	31.58	31.02	31.51	633746
2010-12-28	31.50	31.54	31.16	31.40	311929
2010-12-29	31.48	31.48	31.19	31.25	431778
2010-12-30	31.27	31.42	30.93	31.09	391139
2010-12-31	31.07	31.55	31.07	31.15	491757
2011-01-03	31.25	31.56	30.67	31.06	1525042
2011-01-04	31.03	31.41	30.33	30.63	1506049
2011-01-05	30.57	31.00	30.50	30.65	818727
2011-01-06	30.74	31.58	30.64	31.45	1271501
2011-01-07	31.39	31.96	31.05	31.42	1419801
2011-01-10	31.25	31.80	31.19	31.68	1362117
2011-01-11	31.82	32.00	31.45	31.76	1064029
2011-01-12	31.97	32.95	31.87	32.91	2124287
2011-01-13	32.90	33.08	32.45	33.00	1393332
2011-01-14	32.89	33.26	32.68	33.21	1604943
2011-01-18	32.93	33.02	32.28	32.81	1120617
2011-01-19	32.67	32.77	31.85	31.95	1124952
2011-01-20	31.75	32.17	31.41	31.96	1277601
2011-01-21	32.28	32.32	31.22	31.48	899321
2011-01-24	31.61	32.80	31.51	32.74	961053
2011-01-25	32.58	32.79	31.99	32.34	926776
2011-01-26	32.42	33.53	32.13	33.37	1239168
2011-01-27	33.21	33.79	33.16	33.74	1338373
2011-01-28	33.65	34.09	33.00	33.11	1327698
2011-01-31	33.34	33.61	33.08	33.47	963661
2011-02-01	33.94	34.46	33.85	34.04	1189144
2011-02-02	34.01	34.20	33.90	33.96	784782
2011-02-03	33.93	33.93	33.21	33.77	737989
2011-02-04	33.86	34.14	33.25	33.70	1028905
2011-02-07	33.89	34.54	33.80	34.45	1284046
2011-02-08	34.48	35.04	34.39	35.03	1237197
2011-02-09	34.89	35.60	34.50	35.32	1159259
2011-02-10	35.09	35.09	34.31	34.51	1126821
2011-02-11	34.42	34.54	33.69	34.33	1708450
2011-02-14	34.29	34.53	33.99	34.51	1032840
2011-02-15	34.28	34.73	33.83	33.87	1245011
2011-02-16	35.52	37.02	35.38	36.44	5055903
2011-02-17	36.40	37.60	36.38	37.51	3176393
2011-02-18	37.55	37.70	37.19	37.48	993233
2011-02-22	35.99	37.28	35.58	36.55	2011865
2011-02-23	36.52	36.82	35.15	35.86	1752433
2011-02-24	35.80	36.06	34.53	35.16	1247037
2011-02-25	35.35	35.78	35.09	35.36	1187647
2011-02-28	35.71	36.20	35.36	35.73	1178244
2011-03-01	35.97	36.00	34.36	34.49	1067829
2011-03-02	34.60	35.14	34.46	34.75	612481
2011-03-03	35.13	35.85	35.01	35.68	733115
2011-03-04	35.54	35.70	34.88	35.42	761686
2011-03-07	35.52	35.71	34.56	34.91	639929
2011-03-08	34.97	36.08	34.94	36.02	1408317
2011-03-09	35.98	36.73	35.56	36.45	1158178
2011-03-10	35.86	35.86	34.75	34.78	823846
2011-03-11	34.85	35.35	34.64	34.79	1448964
2011-03-14	34.45	34.49	33.70	33.97	1834164
2011-03-15	32.82	34.02	32.64	33.82	1354255
2011-03-16	33.76	33.87	33.14	33.38	901627
2011-03-17	34.10	34.10	33.25	33.33	714638
2011-03-18	33.92	34.10	33.60	33.99	1517861
2011-03-21	34.47	34.50	33.99	34.09	803657
2011-03-22	34.02	34.15	33.63	33.92	666671
2011-03-23	35.16	35.95	34.67	35.44	2017192
2011-03-24	35.86	35.88	34.40	34.57	1614277
2011-03-25	34.69	34.93	34.26	34.61	876135
2011-03-28	34.75	35.37	34.59	34.70	847047
2011-03-29	34.58	35.09	34.52	34.94	541203
2011-03-30	35.01	35.94	34.99	35.68	1236626
2011-03-31	35.72	36.24	35.68	35.99	1594575
2011-04-01	36.30	36.78	36.13	36.39	1242019
2011-04-04	36.43	36.62	36.12	36.37	774951
2011-04-05	36.20	36.91	36.09	36.41	921996
2011-04-06	36.61	36.72	36.06	36.30	460820
2011-04-07	36.35	37.22	36.20	37.08	1297783
2011-04-08	37.17	37.31	36.47	36.79	1286084
2011-04-11	36.94	37.30	36.80	37.00	997928
2011-04-12	36.66	36.90	36.31	36.66	857322
2011-04-13	36.88	37.00	36.27	36.86	1021763
2011-04-14	36.63	37.34	36.51	37.05	1005496
2011-04-15	37.08	37.13	36.66	36.75	1205144
2011-04-18	36.25	36.75	36.19	36.49	1207971
2011-04-19	36.84	37.13	36.52	36.93	1005215
2011-04-20	37.32	37.44	36.73	36.81	971560
2011-04-21	37.05	37.33	36.79	37.30	930340
2011-04-25	37.30	37.89	37.02	37.06	1191873
2011-04-26	37.39	37.61	36.96	37.05	1759443
2011-04-27	35.12	38.39	34.91	38.04	4719097
2011-04-28	37.85	38.87	37.85	37.95	1856110
2011-04-29	38.06	38.38	37.68	37.84	1003204
2011-05-02	37.90	38.17	37.36	37.65	1116717
2011-05-03	36.59	37.05	36.50	36.86	3354076
2011-05-04	36.85	36.85	35.91	36.19	1471921
2011-05-05	35.84	36.94	35.73	36.66	1723724
2011-05-06	36.90	37.05	36.43	36.63	1140080
2011-05-09	36.68	36.81	36.44	36.63	720325
2011-05-10	36.74	36.88	36.42	36.72	1161934
2011-05-11	36.63	36.71	36.00	36.13	1089603
2011-05-12	36.08	36.90	35.84	36.30	1150770
2011-05-13	36.34	36.43	35.47	35.67	793486
2011-05-16	35.43	35.57	34.48	34.51	1976281
2011-05-17	34.38	34.40	33.28	34.05	1860038
2011-05-18	34.12	35.01	33.97	34.86	2220607
2011-05-19	34.95	35.32	34.56	35.08	774280
2011-05-20	34.90	35.76	34.86	35.32	1525202
2011-05-23	34.71	35.00	34.52	34.81	1233533
2011-05-24	34.96	35.03	34.48	34.83	849489
2011-05-25	34.74	36.04	34.67	35.40	1762276
2011-05-26	35.26	35.85	35.13	35.76	995052
2011-05-27	35.89	37.06	35.89	37.00	1643427
2011-05-31	37.50	38.62	37.40	38.20	2547684
2011-06-01	38.00	38.13	37.42	37.66	1763373
2011-06-02	37.60	37.86	36.98	37.05	1330040
2011-06-03	36.60	37.17	36.51	36.64	1276345
2011-06-06	36.61	36.82	36.42	36.53	1425735
2011-06-07	36.74	37.08	36.52	36.55	913321
2011-06-08	36.45	36.72	36.40	36.63	1780198
2011-06-09	36.57	36.80	36.42	36.60	1649941
2011-06-10	36.49	36.85	35.70	35.95	1744495
2011-06-13	36.12	36.54	36.01	36.34	823963
2011-06-14	36.72	37.31	36.65	37.14	1842450
2011-06-15	36.72	36.95	36.26	36.36	1002013
2011-06-16	36.32	36.64	35.80	36.20	1207758
2011-06-17	36.51	37.05	36.34	36.80	1851983
2011-06-20	36.76	37.28	36.42	37.10	861982
2011-06-21	37.40	37.87	37.13	37.71	1143813
2011-06-22	37.52	37.97	36.82	36.87	1368424
2011-06-23	36.41	37.33	36.01	37.32	1708071
2011-06-24	37.34	37.57	36.49	36.67	1928583
2011-06-27	36.63	36.87	36.29	36.61	854945
2011-06-28	36.67	37.15	36.50	36.88	972426
2011-06-29	37.00	37.36	36.67	36.97	928246
2011-06-30	37.20	37.96	37.05	37.35	1346816
2011-07-01	37.48	38.34	37.43	38.25	1238926
2011-07-05	38.25	38.94	37.99	38.51	1619791
2011-07-06	37.61	38.14	37.38	37.47	1753965
2011-07-07	37.79	38.03	37.55	37.59	1093537
2011-07-08	37.35	37.87	37.11	37.29	1597161
2011-07-11	36.79	37.04	36.08	36.33	1353782
2011-07-12	36.18	36.74	35.88	35.97	1371169
2011-07-13	36.25	36.91	36.15	36.21	1222089
2011-07-14	36.27	36.62	35.77	35.89	885968
2011-07-15	36.16	36.20	35.53	35.84	956231
2011-07-18	35.58	35.68	35.00	35.34	1248232
2011-07-19	35.53	36.12	35.53	35.90	1423854
2011-07-20	36.08	36.08	35.18	35.60	1508456
2011-07-21	35.84	36.10	35.67	35.94	1714206
2011-07-22	36.04	36.04	35.37	35.98	715407
2011-07-25	36.22	36.96	35.88	36.35	1439220
2011-07-26	36.29	36.29	35.86	35.94	998688
2011-07-27	35.69	35.86	35.31	35.34	1301801
2011-07-28	35.39	36.07	34.85	34.93	907164
2011-07-29	34.60	35.90	34.49	35.58	1511095
2011-08-01	36.00	36.16	34.65	35.55	1424771
2011-08-02	35.76	36.20	34.00	34.11	1985785
2011-08-03	34.25	34.35	30.53	30.85	7666186
2011-08-04	30.65	31.10	29.08	29.36	6113085
2011-08-05	29.73	29.73	27.94	28.43	4941061
2011-08-08	27.40	27.61	26.53	26.94	6031264
2011-08-09	27.27	27.88	25.49	26.94	5786887
2011-08-10	26.16	26.87	25.76	25.84	4971530
2011-08-11	26.02	27.98	25.84	27.58	3334781
2011-08-12	27.80	28.89	27.67	28.77	3109886
2011-08-15	28.85	29.46	28.83	29.44	1835814
2011-08-16	29.17	29.70	28.22	28.46	2070269
2011-08-17	28.57	29.00	27.76	28.05	1252860
2011-08-18	27.10	27.20	25.67	25.92	1536959
2011-08-19	25.53	26.06	24.71	24.91	1494242
2011-08-22	25.46	25.60	24.71	24.93	1554911
2011-08-23	25.11	25.91	24.74	25.84	2102764
2011-08-24	25.84	27.24	25.70	27.12	1297148
2011-08-25	27.23	27.71	26.38	26.64	1314797
2011-08-26	26.65	28.02	26.29	27.93	2502901
2011-08-29	28.32	28.61	28.00	28.59	1457265
2011-08-30	28.38	29.10	28.00	28.93	1399386
2011-08-31	28.89	29.43	28.69	29.06	1422108
2011-09-01	29.20	29.55	27.55	27.64	1647295
2011-09-02	26.70	27.12	25.84	26.00	1695081
2011-09-06	25.41	26.61	25.41	26.32	2089944
2011-09-07	26.80	27.68	26.78	27.51	1195651
2011-09-08	27.30	27.50	26.42	26.62	762016
2011-09-09	26.32	26.53	25.46	25.84	1152053
2011-09-12	25.42	26.04	24.87	26.00	1588355
2011-09-13	26.02	26.12	25.50	25.76	1507297
2011-09-14	26.01	26.58	25.36	26.24	1525440
2011-09-15	26.58	27.01	26.34	26.93	1153803
2011-09-16	27.03	27.25	26.48	26.73	1578479
2011-09-19	26.25	26.57	25.76	26.31	948588
2011-09-20	26.33	26.53	25.16	25.24	917250
2011-09-21	25.11	25.25	23.39	23.40	1982386
2011-09-22	22.64	22.73	21.57	21.93	2265857
2011-09-23	21.96	22.75	21.85	22.23	1626791
2011-09-26	22.44	23.13	21.81	23.12	1132068
2011-09-27	23.59	24.34	23.26	23.45	1726925
2011-09-28	23.45	23.52	22.35	22.38	1240402
2011-09-29	22.86	23.17	21.94	22.50	1321129
2011-09-30	22.17	22.20	21.66	21.68	1383498
2011-10-03	21.52	21.93	20.55	20.55	1298539
2011-10-04	20.07	21.53	18.67	21.41	2794131
2011-10-05	21.52	22.56	21.16	22.55	2428420
2011-10-06	22.44	23.63	22.33	23.60	1197324
2011-10-07	23.62	23.83	22.07	22.49	1845001
2011-10-10	22.63	22.76	21.72	22.39	2142599
2011-10-11	22.44	23.21	22.18	22.47	2465161
2011-10-12	22.62	23.05	22.10	22.91	4557800
2011-10-13	22.87	23.56	22.73	23.50	1991432
2011-10-14	23.73	24.52	23.61	24.38	1186792
2011-10-17	24.12	24.46	23.27	23.39	1107081
2011-10-18	23.40	25.05	22.90	24.62	2394318
2011-10-19	24.55	25.56	24.55	25.01	2373382
2011-10-20	25.01	25.16	23.89	24.61	1949485
2011-10-21	25.09	25.54	24.93	25.25	2112084
2011-10-24	25.35	26.28	25.15	25.87	2074385
2011-10-25	25.77	25.80	24.81	24.86	2599096
2011-10-26	24.83	27.37	24.46	27.24	4679630
2011-10-27	28.98	31.29	28.12	29.72	4054020
2011-10-28	29.49	29.75	29.00	29.47	1321765
2011-10-31	29.00	29.13	28.38	28.38	1544462
2011-11-01	27.51	27.68	26.10	27.01	2328211
2011-11-02	27.60	28.22	27.18	27.61	959347
2011-11-03	27.89	28.65	27.65	28.53	1505331
2011-11-04	28.46	29.08	28.21	28.86	1857062
2011-11-07	28.93	29.77	28.32	29.52	2361805
2011-11-08	29.80	29.96	28.74	29.47	937301
2011-11-09	28.50	28.84	27.85	28.00	1420434
2011-11-10	28.50	28.76	28.05	28.25	936544
2011-11-11	28.72	29.26	28.53	28.94	1191752
2011-11-14	28.85	29.18	28.67	28.89	999581
2011-11-15	28.76	29.70	28.58	29.45	917621
2011-11-16	29.09	29.62	28.57	28.64	994855
2011-11-17	28.62	28.83	27.69	28.07	1699047
2011-11-18	28.26	28.50	27.86	28.11	859471
2011-11-21	27.61	27.61	26.88	27.21	1161138
2011-11-22	27.09	27.43	26.33	26.44	1173211
2011-11-23	26.10	26.34	25.82	26.00	1207742
2011-11-25	25.95	26.43	25.85	25.88	330943
2011-11-28	26.94	27.63	26.45	26.71	1268576
2011-11-29	27.02	27.16	26.47	26.70	1148078
2011-11-30	27.87	28.75	27.50	28.70	1565574
2011-12-01	28.54	29.60	28.09	29.06	2179241
2011-12-02	29.39	29.63	28.94	29.16	1416131
2011-12-05	29.67	29.86	29.02	29.31	882174
2011-12-06	29.21	29.56	28.77	28.98	634316
2011-12-07	28.76	29.39	28.50	29.19	703764
2011-12-08	28.96	29.19	27.43	27.57	1275560
2011-12-09	27.78	28.16	27.48	28.15	1431041
2011-12-12	27.77	27.80	26.81	26.96	1527425
2011-12-13	27.10	27.40	25.54	26.00	1792630
2011-12-14	25.81	26.02	24.69	24.73	1841552
2011-12-15	25.09	25.51	25.08	25.30	2023744
2011-12-16	25.51	26.08	25.50	25.97	2074564
2011-12-19	26.11	26.51	25.93	26.01	1738795
2011-12-20	26.25	27.66	26.25	27.50	2464988
2011-12-21	27.61	28.09	27.20	28.01	1804132
2011-12-22	28.05	28.54	27.88	28.27	1364000
2011-12-23	28.38	28.43	27.92	28.21	623931
2011-12-27	28.05	28.42	27.80	28.07	703885
2011-12-28	28.12	28.12	26.99	27.05	882584
2011-12-29	27.15	29.26	27.15	28.99	1877598
2011-12-30	28.91	29.31	28.70	28.72	965907
2012-01-03	29.58	30.23	29.50	29.53	1718533
2012-01-04	29.42	30.37	29.32	30.06	1087799
2012-01-05	29.80	31.38	29.39	31.26	2247857
2012-01-06	31.25	31.83	30.82	31.34	1339293
2012-01-09	31.43	32.04	30.90	31.95	1768904
2012-01-10	32.72	33.17	31.77	31.92	2124869
2012-01-11	31.79	32.40	31.67	32.09	1339125
2012-01-12	32.14	32.21	31.81	32.08	1382908
2012-01-13	31.82	32.10	31.55	31.84	1279867
2012-01-17	32.11	32.15	31.65	31.96	978389
2012-01-18	31.95	33.24	31.67	33.13	1333169
2012-01-19	33.15	34.25	33.15	33.95	2046406
2012-01-20	33.72	33.86	32.66	32.93	1212627
2012-01-23	32.97	33.80	32.97	33.60	1769533
2012-01-24	33.18	34.04	33.11	33.94	1193796
2012-01-25	33.88	34.98	33.35	34.82	2114166
2012-01-26	35.00	35.77	34.38	34.87	2432190
2012-01-27	34.70	34.87	34.45	34.78	855957
2012-01-30	34.28	34.40	33.71	33.83	1482123
2012-01-31	34.06	34.33	33.24	33.75	1348771
2012-02-01	34.08	34.21	33.55	33.73	1706031
2012-02-02	33.94	34.17	33.62	33.81	1029461
2012-02-03	34.50	34.77	34.18	34.61	2413561
2012-02-06	34.29	34.98	34.26	34.65	838326
2012-02-07	34.43	35.01	34.26	34.51	1324558
2012-02-08	34.11	34.53	33.70	34.23	2578671
2012-02-09	34.27	35.25	34.13	34.98	2126573
2012-02-10	34.49	34.49	33.60	33.85	1767469
2012-02-13	34.22	34.56	33.66	34.16	1422927
2012-02-14	33.85	33.85	32.01	32.48	3861835
2012-02-15	30.60	32.22	30.00	30.43	7915637
2012-02-16	30.33	31.07	30.01	31.06	4133385
2012-02-17	31.08	32.15	31.02	31.50	2475747
2012-02-21	31.55	32.50	31.50	31.70	2296709
2012-02-22	31.84	32.17	31.55	31.73	2234202
2012-02-23	31.76	32.09	31.33	31.40	3203188
2012-02-24	31.61	31.76	30.86	30.90	1294593
2012-02-27	30.64	32.61	30.47	32.12	2770324
2012-02-28	32.06	32.41	31.73	32.17	1756411
2012-02-29	32.18	32.39	31.61	31.65	2426064
2012-03-01	31.80	32.10	31.16	31.45	2124081
2012-03-02	31.33	31.43	30.45	30.71	1758923
2012-03-05	30.72	31.39	30.52	31.25	2253747
2012-03-06	30.84	30.84	30.00	30.22	1509121
2012-03-07	30.45	31.73	30.33	31.53	2534591
2012-03-08	31.72	33.33	31.69	32.50	3681386
2012-03-09	32.50	33.84	32.50	33.42	2668336
2012-03-12	33.39	34.50	33.28	34.47	2991879
2012-03-13	34.65	36.03	34.47	35.98	3324242
2012-03-14	36.04	36.56	35.79	36.05	2918611
2012-03-15	35.96	37.07	35.60	36.98	2405940
2012-03-16	36.98	37.32	36.79	36.91	2977691
2012-03-19	37.61	38.00	36.68	36.86	2447931
2012-03-20	36.55	36.61	35.62	36.50	2064806
2012-03-21	36.78	37.71	36.72	37.04	2569890
2012-03-22	36.59	36.90	35.92	36.03	2884916
2012-03-23	35.57	36.06	35.01	35.81	2880721
2012-03-26	36.38	36.60	35.80	36.38	1144601
2012-03-27	36.51	37.13	36.34	36.39	1569194
2012-03-28	36.31	36.35	35.44	36.10	1026174
2012-03-29	35.65	35.75	34.80	35.71	1191697
2012-03-30	36.19	36.45	35.77	36.03	1334651
2012-04-02	35.76	35.85	34.84	35.04	2997431
2012-04-03	35.06	35.42	34.20	34.61	1524132
2012-04-04	34.26	34.90	33.89	34.62	2355624
2012-04-05	34.41	35.05	34.35	34.87	1326717
2012-04-09	34.22	34.49	33.95	34.36	1290673
2012-04-10	34.27	34.55	32.61	32.70	2577497
2012-04-11	33.29	34.21	33.29	33.87	2501297
2012-04-12	33.92	35.47	33.74	34.62	2234026
2012-04-13	34.54	34.54	33.72	34.23	1542707
2012-04-16	34.47	34.70	33.69	34.25	1883158
2012-04-17	34.47	34.86	34.22	34.61	1098147
2012-04-18	34.39	34.51	33.71	33.90	1033023
2012-04-19	33.92	34.05	32.85	33.42	2058275
2012-04-20	33.74	34.12	33.31	33.80	1124852
2012-04-23	33.36	33.55	32.77	33.45	2065525
2012-04-24	33.66	34.64	33.55	34.55	2179616
2012-04-25	31.97	33.72	31.41	33.35	9416009
2012-04-26	33.40	34.62	33.32	34.49	2874670
2012-04-27	34.66	35.80	34.48	35.75	2341729
2012-04-30	35.51	35.51	34.12	34.35	2171542
2012-05-01	34.39	35.02	34.28	34.40	1868261
2012-05-02	34.26	35.70	34.26	35.46	2204937
2012-05-03	35.39	35.57	34.56	34.77	1538060
2012-05-04	34.47	34.69	33.54	33.85	1341744
2012-05-07	33.62	34.61	33.62	34.28	1268771
2012-05-08	33.95	33.98	32.77	33.44	1519368
2012-05-09	32.94	33.41	32.25	33.07	2055240
2012-05-10	33.46	33.89	32.89	33.15	1507463
2012-05-11	32.80	33.86	32.66	33.36	877364
2012-05-14	32.82	33.01	31.80	31.97	1863387
2012-05-15	31.97	32.32	31.36	31.65	1921601
2012-05-16	31.98	32.20	30.78	30.85	2381610
2012-05-17	31.07	31.09	28.66	28.81	3988457
2012-05-18	29.15	29.15	28.25	28.37	3689566
2012-05-21	28.33	29.07	27.92	28.74	4361862
2012-05-22	28.78	30.07	28.68	29.43	3172637
2012-05-23	29.00	30.27	28.89	30.11	2537855
2012-05-24	30.10	30.76	30.09	30.65	2366636
2012-05-25	30.60	30.75	30.24	30.57	1313282
2012-05-29	30.98	32.15	30.98	31.93	2032594
2012-05-30	31.43	31.43	30.40	30.72	1527977
2012-05-31	31.05	31.08	29.66	30.86	1781496
2012-06-01	29.85	29.96	28.23	28.30	3665804
2012-06-04	28.34	28.47	26.84	27.00	4798251
2012-06-05	26.84	28.08	26.84	28.00	1880622
2012-06-06	28.37	28.95	27.80	28.22	4688135
2012-06-07	28.87	29.28	28.06	28.95	3151257
2012-06-08	29.37	29.52	28.52	29.48	2429422
2012-06-11	29.53	29.62	27.61	27.62	3813761
2012-06-12	27.74	28.10	27.22	27.39	3820005
2012-06-13	27.44	27.90	26.47	26.69	3106092
2012-06-14	26.69	27.74	26.52	27.67	2692954
2012-06-15	27.83	28.19	27.41	28.19	2746664
2012-06-18	27.90	28.90	27.81	28.74	2348297
2012-06-19	29.07	29.88	29.02	29.53	2630647
2012-06-20	29.50	30.12	29.24	29.62	2107886
2012-06-21	29.52	29.64	27.95	28.24	3417301
2012-06-22	28.39	28.54	27.56	27.75	2564715
2012-06-25	27.43	27.52	26.79	26.99	2653758
2012-06-26	26.99	27.39	26.65	27.25	4624003
2012-06-27	27.26	27.79	26.36	26.90	3907464
2012-06-28	26.67	27.40	26.56	27.35	4256396
2012-06-29	28.23	28.54	27.67	28.54	3431183
2012-07-02	28.61	28.84	27.87	28.73	2176008
2012-07-03	28.73	29.59	28.73	29.27	1185527
2012-07-05	29.18	29.63	29.00	29.31	1428688
2012-07-06	28.78	29.20	28.63	29.03	1422224
2012-07-09	28.94	28.94	28.28	28.81	1433531
2012-07-10	29.06	29.34	28.33	28.53	1965773
2012-07-11	28.29	28.34	27.70	28.02	1976807
2012-07-12	27.63	28.36	27.37	28.13	1670819
2012-07-13	28.27	28.56	28.05	28.43	1294414
2012-07-16	28.31	28.31	27.55	28.00	1307950
2012-07-17	28.18	28.58	27.75	28.51	1316710
2012-07-18	28.36	29.41	28.21	29.08	1447340
2012-07-19	29.25	29.58	28.75	29.29	2080959
2012-07-20	28.99	29.18	28.11	28.23	1586223
2012-07-23	27.45	28.16	27.38	27.74	1668079
2012-07-24	27.79	27.90	27.24	27.67	1589478
2012-07-25	27.93	28.05	26.05	26.13	2654708
2012-07-26	26.63	26.85	25.70	26.80	3488448
2012-07-27	26.99	27.60	26.28	27.35	3038485
2012-07-30	27.29	27.48	26.40	26.78	1721122
2012-07-31	26.44	27.93	26.25	26.86	3187138
2012-08-01	25.99	28.85	25.77	27.49	6754372
2012-08-02	26.69	28.78	26.45	28.25	3598195
2012-08-03	28.71	30.40	28.71	29.56	3308081
2012-08-06	29.79	30.10	29.15	29.54	1773007
2012-08-07	29.85	30.52	29.33	30.31	1757668
2012-08-08	30.20	30.54	29.84	30.12	1466690
2012-08-09	30.18	30.80	30.06	30.65	1495000
2012-08-10	30.43	30.60	29.75	29.85	1488227
2012-08-13	29.98	30.26	29.77	30.06	1705214
2012-08-14	30.31	30.71	29.73	30.06	1582994
2012-08-15	30.11	30.14	29.74	29.99	1069281
2012-08-16	30.00	30.99	29.62	30.91	2438266
2012-08-17	31.38	31.74	30.72	31.40	2045861
2012-08-20	31.70	31.93	31.00	31.89	1996517
2012-08-21	31.94	32.50	31.53	31.71	1685426
2012-08-22	31.71	32.13	31.28	31.54	1139079
2012-08-23	31.77	32.20	31.52	32.00	1944129
2012-08-24	31.88	33.48	31.88	33.18	3220263
2012-08-27	33.21	33.37	32.66	32.78	2566473
2012-08-28	32.84	33.29	32.61	33.00	1772360
2012-08-29	33.05	33.40	32.64	33.16	1621194
2012-08-30	32.82	33.03	32.41	32.45	1358172
2012-08-31	32.91	33.84	32.88	33.36	1866096
2012-09-04	33.46	33.67	32.97	33.30	3386728
2012-09-05	33.39	33.43	32.54	32.92	2031145
2012-09-06	33.30	33.46	33.00	33.18	2006686
2012-09-07	33.48	33.98	33.33	33.75	1603226
2012-09-10	33.71	34.49	33.59	33.80	1715267
2012-09-11	33.90	34.28	33.71	33.80	1141571
2012-09-12	34.42	34.45	33.66	33.97	1301370
2012-09-13	33.49	34.17	32.43	33.53	4032629
2012-09-14	33.67	34.93	33.65	34.77	3834503
2012-09-17	34.61	34.61	33.24	33.42	2102025
2012-09-18	33.39	33.48	32.93	33.35	2118125
2012-09-19	33.46	34.08	33.40	33.87	1904702
2012-09-20	34.46	35.65	34.23	35.12	3440389
2012-09-21	35.51	35.98	35.32	35.67	2940126
2012-09-24	35.36	35.84	35.15	35.45	1852655
2012-09-25	35.52	35.70	34.39	34.39	1547508
2012-09-26	34.32	34.37	32.92	33.40	1834893
2012-09-27	33.56	34.34	32.95	34.16	1313126
2012-09-28	33.80	33.92	33.13	33.46	1261565
2012-10-01	32.96	33.84	32.90	33.39	1486272
2012-10-02	33.65	33.95	33.44	33.70	1151519
2012-10-03	33.91	35.00	33.71	34.48	1456200
2012-10-04	34.12	34.40	33.78	34.22	1603012
2012-10-05	34.48	35.17	34.38	34.53	1407011
2012-10-08	34.33	34.37	33.70	33.95	766910
2012-10-09	30.78	31.63	29.85	31.12	10538329
2012-10-10	30.64	30.99	30.07	30.21	3153198
2012-10-11	30.44	30.80	29.48	29.63	2624570
2012-10-12	29.62	29.95	29.55	29.95	2205290
2012-10-15	30.06	30.85	29.92	30.69	1912873
2012-10-16	30.69	31.30	30.66	31.19	1197633
2012-10-17	33.23	33.40	31.66	31.79	2426447
2012-10-18	31.58	32.44	31.21	32.13	1134073
2012-10-19	32.03	32.50	31.73	32.26	1312126
2012-10-22	32.17	32.94	31.91	32.37	1337143
2012-10-23	31.98	32.52	31.48	32.34	2133571
2012-10-24	32.48	34.09	32.00	32.26	2542245
2012-10-25	32.76	32.76	30.86	30.96	2616620
2012-10-26	31.10	31.63	30.96	31.44	2597554
2012-10-31	33.01	34.53	32.90	33.59	3876141
2012-11-01	33.71	34.45	33.60	34.07	3528591
2012-11-02	34.35	34.86	33.87	33.89	1822055
2012-11-05	33.60	34.69	33.41	34.54	2619980
2012-11-06	34.89	35.20	34.44	34.85	2818888
2012-11-07	34.07	34.72	33.67	34.33	1415523
2012-11-08	34.31	34.50	33.29	33.63	1698617
2012-11-09	33.52	33.88	32.75	33.45	2234549
2012-11-12	33.66	34.12	32.81	33.04	1333616
2012-11-13	33.27	33.50	32.82	33.02	1681844
2012-11-14	33.28	33.46	32.04	32.14	1584336
2012-11-15	32.03	32.50	31.22	31.73	2078450
2012-11-16	31.86	32.30	31.48	32.18	1048214
2012-11-19	32.67	33.57	32.51	32.69	1108773
2012-11-20	32.80	33.43	32.69	33.27	1237729
2012-11-21	33.33	34.05	33.15	33.37	940599
2012-11-23	33.64	33.95	33.49	33.67	386648
2012-11-26	33.53	33.87	33.15	33.43	1148556
2012-11-27	33.25	33.83	33.10	33.62	1695928
2012-11-28	33.47	34.00	33.15	33.89	1203222
2012-11-29	34.02	35.00	33.92	34.35	1603488
2012-11-30	34.36	34.79	33.99	34.58	1306940
2012-12-03	34.78	34.91	34.25	34.59	1752290
2012-12-04	34.73	34.85	33.97	34.41	855683
2012-12-05	34.45	34.59	33.18	33.66	1269442
2012-12-06	33.59	33.86	32.80	33.73	1310317
2012-12-07	33.73	34.12	33.44	33.59	1051957
2012-12-10	33.62	34.71	33.58	34.12	1474370
2012-12-11	34.52	34.53	34.10	34.26	1092207
2012-12-12	34.55	35.38	34.37	35.09	1640750
2012-12-13	35.15	35.98	35.05	35.30	2088770
2012-12-14	35.41	35.66	35.00	35.62	984251
2012-12-17	35.87	36.72	35.65	36.65	2423275
2012-12-18	36.75	37.42	36.67	36.99	1912990
2012-12-19	37.04	37.09	36.42	36.97	1255704
2012-12-20	37.00	37.26	36.69	37.05	1445563
2012-12-21	36.40	37.00	36.39	36.86	1495415
2012-12-24	36.75	37.00	36.74	36.90	373284
2012-12-26	36.89	37.10	36.13	36.39	872008
2012-12-27	36.50	36.70	36.02	36.67	817763
2012-12-28	36.75	36.76	35.99	36.32	1071228
2012-12-31	36.28	37.12	36.17	36.99	1383391
2013-01-02	37.79	38.87	37.71	38.35	1592697
2013-01-03	38.32	39.10	38.03	38.23	1457476
2013-01-04	38.39	38.47	38.05	38.29	929313
2013-01-07	38.06	38.31	37.73	38.00	856917
2013-01-08	37.97	38.83	37.89	38.43	1135166
2013-01-09	38.71	39.73	38.66	39.14	2662803
2013-01-10	39.35	39.38	38.45	39.10	1860852
2013-01-11	39.45	39.75	39.27	39.45	2244874
2013-01-14	39.37	39.62	38.95	39.04	1468650
2013-01-15	39.11	39.53	38.98	39.39	1539474
2013-01-16	39.27	39.37	38.90	39.23	898327
2013-01-17	39.50	40.13	39.41	40.07	2643572
2013-01-18	40.07	40.58	39.93	40.24	1907396
2013-01-22	40.34	41.35	40.32	41.25	1990538
2013-01-23	41.18	41.60	40.82	41.18	1254995
2013-01-24	41.12	41.82	40.86	41.24	1388406
2013-01-25	41.40	42.18	41.13	42.02	1295542
2013-01-28	42.29	42.80	40.72	41.28	2448334
2013-01-29	41.40	42.25	41.17	42.04	1266773
2013-01-30	42.01	42.35	41.48	41.69	1005898
2013-01-31	41.52	41.94	41.20	41.67	1104967
2013-02-01	42.11	42.64	41.56	41.67	963106
2013-02-04	41.39	41.79	41.10	41.36	670177
2013-02-05	41.45	41.63	40.36	41.53	1552627
2013-02-06	41.27	42.16	41.15	42.16	1459408
2013-02-07	42.15	42.55	41.46	42.23	2755604
2013-02-08	42.22	42.93	41.54	42.64	1479246
2013-02-11	42.63	42.98	42.38	42.70	1070653
2013-02-12	42.45	43.65	42.27	43.39	2038217
2013-02-13	43.16	43.88	42.97	43.24	2262535
2013-02-14	43.23	43.41	42.78	42.79	2718883
2013-02-15	42.80	43.04	42.34	42.79	2662603
2013-02-19	42.93	43.36	42.87	43.34	3072242
2013-02-20	41.70	42.24	39.00	39.91	9395538
2013-02-21	40.01	40.16	38.07	38.72	4510502
2013-02-22	39.04	40.22	38.96	40.15	2809606
2013-02-25	40.05	40.24	38.24	38.28	2529661
2013-02-26	38.55	39.54	38.37	39.29	2207288
2013-02-27	39.18	39.74	38.92	39.17	1892467
2013-02-28	39.20	40.00	38.78	38.81	2056108
2013-03-01	38.55	39.00	38.08	38.65	2164519
2013-03-04	38.60	39.46	38.58	39.25	1348890
2013-03-05	39.52	39.82	39.34	39.65	1090418
2013-03-06	39.90	40.14	39.53	39.69	1188682
2013-03-07	39.73	40.06	39.33	39.38	1504341
2013-03-08	39.88	40.20	39.45	40.18	1234952
2013-03-11	40.18	40.49	39.92	40.03	1407706
2013-03-12	40.01	40.30	39.50	39.74	937409
2013-03-13	39.76	40.06	39.52	40.05	1155897
2013-03-14	40.10	41.14	40.05	40.61	1522307
2013-03-15	40.56	41.02	40.20	40.60	1515304
2013-03-18	39.95	41.10	39.95	40.76	1331142
2013-03-19	41.04	41.77	40.18	40.63	1572337
2013-03-20	40.98	41.75	40.94	41.32	1564258
2013-03-21	41.24	41.24	40.44	40.79	1132267
2013-03-22	40.94	41.16	39.54	39.72	2536207
2013-03-25	39.83	40.00	38.56	38.84	2073275
2013-03-26	39.00	39.61	38.97	39.58	1210471
2013-03-27	39.22	39.50	38.95	39.37	819509
2013-03-28	39.36	39.59	39.01	39.43	906518
2013-04-01	39.42	39.66	38.12	38.26	1914992
2013-04-02	38.38	38.44	37.49	37.77	2520454
2013-04-03	37.83	38.03	36.86	37.26	2117108
2013-04-04	37.26	37.90	37.02	37.72	1988219
2013-04-05	37.01	38.13	36.93	38.10	1645220
2013-04-08	38.18	39.13	37.78	38.97	1483905
2013-04-09	39.06	39.14	38.32	38.69	1057696
2013-04-10	38.79	39.39	38.61	39.37	982023
2013-04-11	39.29	39.94	39.16	39.27	976085
2013-04-12	39.60	40.66	39.06	39.40	2447939
2013-04-15	39.11	39.25	37.68	37.73	1432159
2013-04-16	38.60	39.06	37.86	39.05	2886071
2013-04-17	38.63	38.80	37.72	38.44	1637937
2013-04-18	38.50	39.05	38.09	38.50	1631459
2013-04-19	38.71	39.48	38.52	39.24	1293822
2013-04-22	39.34	39.97	38.79	39.67	1945515
2013-04-23	40.05	40.34	39.73	40.12	2632886
2013-04-24	42.22	42.93	41.42	42.13	6070895
2013-04-25	42.50	42.92	42.22	42.66	2496120
2013-04-26	42.67	42.77	42.00	42.38	1288003
2013-04-29	42.66	42.98	42.32	42.45	1599431
2013-04-30	42.38	42.73	41.82	42.06	1623538
2013-05-01	41.91	42.03	41.15	41.32	1467807
2013-05-02	41.43	42.10	41.43	41.89	1279773
2013-05-03	42.51	43.33	42.36	42.82	2061617
2013-05-06	42.98	43.30	42.63	43.01	1639306
2013-05-07	43.09	43.44	42.50	43.06	1458772
2013-05-08	43.06	43.46	42.75	43.29	1713956
2013-05-09	43.26	43.68	42.84	42.94	1557525
2013-05-10	42.94	43.64	42.78	43.62	1438725
2013-05-13	44.33	44.75	43.63	43.98	1925495
2013-05-14	43.89	44.81	43.88	44.81	1067024
2013-05-15	44.58	45.23	44.54	44.95	1697712
2013-05-16	44.72	45.08	44.00	44.13	1320185
2013-05-17	44.50	44.87	44.29	44.87	1361173
2013-05-20	44.94	45.25	44.45	44.79	720531
2013-05-21	44.80	45.00	44.28	44.53	657195
2013-05-22	44.72	45.55	43.88	44.23	2325220
2013-05-23	43.65	44.91	43.40	44.42	1966915
2013-05-24	44.14	44.35	43.45	44.21	992709
2013-05-28	44.79	44.96	44.18	44.41	1052497
2013-05-29	44.14	44.14	43.25	43.46	1178177
2013-05-30	43.63	44.37	43.44	44.16	1177400
2013-05-31	43.86	44.34	43.70	43.70	1132886
2013-06-03	43.84	43.84	42.68	43.46	1228470
2013-06-04	43.47	44.10	42.20	42.46	2095398
2013-06-05	42.12	42.57	41.38	41.68	1781492
2013-06-06	41.55	42.37	41.28	42.33	1138385
2013-06-07	42.56	42.88	41.93	42.51	1031123
2013-06-10	42.74	42.80	41.50	42.37	1188705
2013-06-11	41.64	42.04	41.26	41.52	1163352
2013-06-12	41.98	42.03	40.97	41.26	898416
2013-06-13	41.65	42.63	41.30	42.43	1691432
2013-06-14	42.46	43.04	42.30	42.62	1531795
2013-06-17	43.09	43.78	42.95	43.36	1720029
2013-06-18	43.47	43.50	42.95	43.18	1869901
2013-06-19	43.66	43.66	42.65	42.65	2198930
2013-06-20	42.22	42.41	41.37	41.71	2087508
2013-06-21	42.02	42.11	40.71	41.01	2363485
2013-06-24	40.33	40.56	38.86	40.12	2821537
2013-06-25	40.75	41.23	40.53	40.63	1819092
2013-06-26	40.84	41.82	40.68	40.85	2005573
2013-06-27	41.17	41.42	40.05	41.11	2097283
2013-06-28	40.22	40.33	39.08	39.08	3853615
2013-07-01	39.15	39.78	38.86	39.24	2395650
2013-07-02	39.29	39.74	38.97	39.06	1767538
2013-07-03	38.85	39.26	38.85	39.05	592602
2013-07-05	39.46	39.50	38.35	38.88	1330210
2013-07-08	39.09	39.31	37.75	38.15	2684963
2013-07-09	38.33	39.61	38.21	39.15	2820682
2013-07-10	39.26	39.54	38.86	39.28	2070171
2013-07-11	39.98	40.79	39.92	40.60	2531152
2013-07-12	40.50	41.21	40.46	40.72	1584566
2013-07-15	40.77	41.06	40.53	40.68	1082777
2013-07-16	40.67	40.97	40.08	40.15	1434723
2013-07-17	40.27	40.37	39.64	39.98	903250
2013-07-18	39.94	40.92	39.91	40.34	898912
2013-07-19	40.14	40.23	39.27	39.81	2342944
2013-07-22	39.87	40.05	39.20	40.01	1474107
2013-07-23	40.22	40.61	39.55	39.83	2977581
2013-07-24	39.15	41.33	38.44	39.35	12110728
2013-07-25	39.11	39.62	38.03	39.28	3008841
2013-07-26	39.06	39.50	39.06	39.42	1226009
2013-07-29	39.22	40.03	39.12	39.60	1974669
2013-07-30	40.03	40.07	39.39	39.59	1690126
2013-07-31	39.66	39.95	39.24	39.49	1974354
2013-08-01	39.92	40.25	39.61	39.73	2494808
2013-08-02	39.74	40.67	39.70	40.52	2466430
2013-08-05	40.56	40.63	39.94	39.95	1759826
2013-08-06	39.84	39.92	38.64	38.67	2246938
2013-08-07	38.48	38.63	37.85	38.29	3712650
2013-08-08	38.67	38.95	38.50	38.51	2170843
2013-08-09	38.50	38.79	38.16	38.32	1871771
2013-08-12	38.04	38.56	37.75	38.00	2133121
2013-08-13	38.16	38.16	37.69	37.93	2719427
2013-08-14	37.87	37.99	37.50	37.69	1207946
2013-08-15	37.46	37.85	36.68	37.81	1554157
2013-08-16	37.74	38.37	37.61	37.78	932023
2013-08-19	37.73	37.89	37.10	37.25	1315183
2013-08-20	37.36	38.20	37.08	37.96	1231271
2013-08-21	37.78	38.83	37.68	38.45	1498344
2013-08-22	38.46	39.47	38.40	39.09	1060076
2013-08-23	39.14	39.15	38.22	38.43	869188
2013-08-26	38.26	38.69	38.07	38.25	648117
2013-08-27	37.78	38.12	37.50	37.69	1056199
2013-08-28	37.64	37.93	37.39	37.62	981705
2013-08-29	37.67	38.44	37.40	37.73	529078
2013-08-30	37.65	37.90	37.36	37.44	829978
2013-09-03	37.93	38.51	37.84	38.34	1449645
2013-09-04	38.28	38.46	38.00	38.13	1430290
2013-09-05	38.21	38.55	37.74	37.81	1063126
2013-09-06	38.12	38.60	37.74	37.95	1352434
2013-09-09	38.18	39.46	37.93	39.31	1718754
2013-09-10	39.45	39.79	38.99	39.52	1566086
2013-09-11	39.52	39.89	39.16	39.68	801933
2013-09-12	39.60	40.21	39.60	39.86	1207569
2013-09-13	39.84	39.87	39.23	39.27	1010034
2013-09-16	39.95	40.10	39.22	39.24	920169
2013-09-17	39.30	39.68	39.21	39.42	1357756
2013-09-18	39.50	40.88	39.07	40.68	2216823
2013-09-19	40.75	41.27	40.56	40.70	1356526
2013-09-20	40.78	40.85	39.92	39.97	1511914
2013-09-23	39.84	40.31	39.02	39.13	1415780
2013-09-24	39.15	40.00	39.02	39.20	2008376
2013-09-25	39.17	39.38	38.42	38.50	2731691
2013-09-26	39.00	39.00	37.92	38.32	2128587
2013-09-27	38.76	38.76	38.02	38.19	1844386
2013-09-30	37.90	38.22	37.66	37.98	2180534
2013-10-01	37.81	38.38	37.71	37.97	1865121
2013-10-02	37.71	38.16	37.48	37.82	1347617
2013-10-03	37.71	37.95	37.09	37.23	1565429
2013-10-04	37.17	37.33	36.62	36.92	1463519
2013-10-07	36.62	36.92	36.46	36.65	1380894
2013-10-08	36.70	37.12	36.18	36.38	2002662
2013-10-09	37.01	37.53	36.56	36.97	2718075
2013-10-10	37.29	37.70	37.21	37.48	948924
2013-10-11	37.54	38.63	37.35	38.55	2308199
2013-10-14	38.17	38.57	38.06	38.51	1349770
2013-10-15	38.42	38.51	38.10	38.23	1795695
2013-10-16	38.33	38.55	38.05	38.29	989886
2013-10-17	38.00	38.91	37.92	38.84	1146405
2013-10-18	38.88	39.13	38.45	38.99	970365
2013-10-21	39.04	39.06	38.10	38.22	1183626
2013-10-22	38.62	39.88	38.51	39.75	2346109
2013-10-23	39.06	39.17	37.54	38.34	5011510
2013-10-24	37.83	38.31	37.55	37.79	3737497
2013-10-25	37.87	38.03	37.62	37.80	2106738
2013-10-28	37.21	37.46	36.94	37.41	2401839
2013-10-29	37.40	37.83	37.40	37.49	2277812
2013-10-30	37.67	37.79	36.47	36.64	2679438
2013-10-31	36.61	36.72	35.69	35.93	3357429
2013-11-01	35.90	36.01	35.39	35.88	2539711
2013-11-04	36.13	36.17	35.60	35.82	1813521
2013-11-05	35.65	35.73	35.41	35.62	1397204
2013-11-06	35.67	36.07	35.50	35.99	2340549
2013-11-07	36.00	36.28	35.62	35.66	1800942
2013-11-08	35.62	35.89	34.41	35.80	2438862
2013-11-11	35.71	35.88	35.29	35.64	1263520
2013-11-12	35.62	35.88	35.23	35.71	1359275
2013-11-13	35.62	36.44	35.54	36.40	2536781
2013-11-14	36.64	37.33	36.42	37.32	1897777
2013-11-15	37.36	37.50	36.92	36.99	1252790
2013-11-18	37.19	37.67	36.97	37.07	1698756
2013-11-19	37.24	37.62	36.85	36.99	1021570
2013-11-20	37.00	37.23	36.45	36.59	1070969
2013-11-21	36.59	37.23	36.51	36.87	937039
2013-11-22	36.93	37.17	36.82	36.87	690650
2013-11-25	36.86	38.38	36.86	37.91	2554189
2013-11-26	38.06	39.52	37.90	39.34	2363656
2013-11-27	39.25	39.46	39.01	39.17	1369373
2013-11-29	39.35	39.41	38.93	39.16	505921
2013-12-02	39.16	39.40	38.78	38.81	1903912
2013-12-03	38.51	38.79	38.04	38.40	1170335
2013-12-04	38.90	39.26	38.23	38.55	1188552
2013-12-05	38.43	38.46	37.78	37.87	1082851
2013-12-06	38.29	39.02	38.15	38.44	783095
2013-12-09	38.39	39.09	38.39	38.89	599294
2013-12-10	38.79	39.62	38.79	39.12	1276863
2013-12-11	39.06	39.10	37.87	38.20	1122229
2013-12-12	38.11	38.43	38.00	38.13	803330
2013-12-13	38.09	38.74	38.03	38.64	1140854
2013-12-16	38.81	39.33	38.56	38.62	956820
2013-12-17	38.59	38.84	38.28	38.68	578727
2013-12-18	38.88	40.40	38.51	40.05	1554950
2013-12-19	39.92	40.07	38.40	38.72	1878247
2013-12-20	38.71	39.25	38.71	38.90	1125853
2013-12-23	39.29	40.21	39.06	40.00	1632628
2013-12-24	40.04	40.66	39.93	40.36	453858
2013-12-26	40.40	40.77	40.21	40.25	421868
2013-12-27	39.97	40.57	39.97	40.53	323903
2013-12-30	40.49	40.71	40.38	40.49	531053
2013-12-31	40.59	41.08	40.47	40.72	725980
2014-01-02	40.61	40.83	40.44	40.68	676132
2014-01-03	40.77	41.20	40.62	40.68	650779
2014-01-06	40.81	40.89	39.99	40.01	652213
2014-01-07	40.17	40.75	40.12	40.70	753186
2014-01-08	40.60	41.76	40.34	41.01	1634276
2014-01-09	41.09	42.12	41.00	41.92	1854083
2014-01-10	42.10	42.95	41.95	42.17	1604964
2014-01-13	41.95	42.16	41.14	41.30	1175894
2014-01-14	41.50	41.80	41.07	41.42	1852284
2014-01-15	41.49	41.96	41.04	41.76	1167554
2014-01-16	41.77	42.09	40.73	41.09	952608
2014-01-17	41.04	41.07	40.24	40.40	1223016
2014-01-21	40.59	40.82	39.91	40.23	1121063
2014-01-22	40.27	41.47	40.07	41.25	1155969
2014-01-23	41.16	41.30	40.43	40.65	1511181
2014-01-24	40.25	40.48	38.88	39.02	1284133
2014-01-27	39.28	39.31	37.65	38.49	1913011
2014-01-28	38.71	39.16	38.48	38.87	1347926
2014-01-29	38.49	38.65	38.03	38.24	1214968
2014-01-30	38.64	38.74	37.61	37.95	1722128
2014-01-31	37.45	38.93	37.45	38.15	1462779
2014-02-03	38.04	38.39	36.80	37.31	2589679
2014-02-04	37.57	38.13	37.16	37.85	1571299
2014-02-05	37.72	38.14	37.23	37.65	1472913
2014-02-06	37.81	39.26	37.77	38.81	1774882
2014-02-07	38.84	39.25	38.59	38.76	1693451
2014-02-10	38.43	39.09	38.38	38.91	1321830
2014-02-11	38.83	40.15	38.83	39.74	2279988
2014-02-12	44.09	45.62	42.93	43.20	7804401
2014-02-13	42.76	43.41	42.30	43.07	3348479
2014-02-14	42.95	44.54	42.92	44.15	2504515
2014-02-18	44.16	44.79	43.73	44.56	1913877
2014-02-19	44.39	44.66	44.10	44.19	1923141
2014-02-20	44.16	44.44	43.77	44.33	1080514
2014-02-21	44.38	45.09	44.38	44.97	1446289
2014-02-24	44.90	46.14	44.79	45.05	3258683
2014-02-25	45.06	45.27	44.72	44.74	647106
2014-02-26	44.92	45.91	44.72	45.49	1880400
2014-02-27	45.34	46.28	45.20	45.99	1090958
2014-02-28	45.99	46.08	45.51	45.76	1339491
2014-03-03	45.45	45.75	45.00	45.52	1126234
2014-03-04	45.90	46.64	45.84	46.05	1543954
2014-03-05	46.18	46.18	45.27	45.30	913150
2014-03-06	45.29	45.69	45.13	45.41	1057434
2014-03-07	45.60	45.79	45.11	45.37	605412
2014-03-10	45.19	45.19	43.96	44.54	1423137
2014-03-11	44.70	44.88	43.88	44.07	1253179
2014-03-12	43.63	43.63	42.91	43.35	1324598
2014-03-13	43.44	43.45	41.87	42.10	1869703
2014-03-14	42.02	43.26	42.02	42.93	1245590
2014-03-17	43.21	43.41	42.44	42.90	754275
2014-03-18	42.95	43.67	42.87	43.63	1213251
2014-03-19	44.17	44.33	42.98	43.28	881311
2014-03-20	43.21	43.53	42.78	42.91	542842
2014-03-21	43.04	43.39	41.78	41.78	1660365
2014-03-24	42.23	43.15	41.90	43.04	2207321
2014-03-25	43.34	44.11	43.21	43.53	1702725
2014-03-26	43.61	43.87	42.44	42.46	1317167
2014-03-27	42.32	42.83	41.84	42.30	1009235
2014-03-28	42.53	43.00	42.21	42.75	813976
2014-03-31	42.86	43.39	42.63	43.17	645588
2014-04-01	43.30	43.90	43.13	43.74	1365027
2014-04-02	43.70	43.97	43.27	43.51	2341105
2014-04-03	43.48	43.53	42.83	43.16	1181976
2014-04-04	43.52	44.04	42.36	42.77	1446287
2014-04-07	42.64	42.64	41.03	41.50	1338106
2014-04-08	41.57	42.26	41.27	41.51	1006957
2014-04-09	41.66	42.35	41.52	42.05	1097368
2014-04-10	42.11	42.51	40.92	41.12	1209329
2014-04-11	40.83	41.25	40.53	40.88	776163
2014-04-14	41.26	41.46	40.64	40.82	1209340
2014-04-15	40.71	41.05	39.71	40.53	1866154
2014-04-16	40.77	41.96	40.68	41.96	1086179
2014-04-17	41.90	42.36	41.77	41.84	1116501
2014-04-21	41.98	42.87	41.62	42.85	1997416
2014-04-22	43.09	43.93	42.98	43.87	2709333
2014-04-23	42.00	43.36	41.70	42.09	6319433
2014-04-24	42.20	42.32	41.47	41.75	2802241
2014-04-25	41.46	41.73	40.92	41.04	2786539
2014-04-28	41.06	41.54	40.35	40.58	1850201
2014-04-29	40.76	40.88	40.44	40.78	1045938
2014-04-30	40.70	40.88	40.34	40.85	1459027
2014-05-01	40.62	41.59	40.48	40.86	882320
2014-05-02	41.04	41.85	40.68	41.56	1160736
2014-05-05	41.28	41.51	40.82	41.26	682055
2014-05-06	41.10	41.25	40.21	40.31	1179688
2014-05-07	40.32	40.53	39.66	39.80	1719785
2014-05-08	39.74	40.96	39.74	40.14	1665402
2014-05-09	40.07	40.61	39.57	40.42	2093185
2014-05-12	40.69	41.13	40.30	41.00	1241406
2014-05-13	41.02	41.18	40.19	40.22	932606
2014-05-14	40.18	40.32	39.03	39.37	2782810
2014-05-15	39.31	39.49	38.62	39.28	2755561
2014-05-16	39.58	40.71	39.48	40.58	3753733
2014-05-19	40.48	41.48	40.48	41.25	2612693
2014-05-20	41.03	41.70	40.37	40.50	2110091
2014-05-21	40.57	40.92	40.48	40.80	802285
2014-05-22	40.78	41.25	40.47	41.21	1141727
2014-05-23	41.14	42.17	40.98	41.79	1984591
2014-05-27	41.80	42.14	41.05	41.12	2677433
2014-05-28	41.18	41.49	40.83	40.88	1163388
2014-05-29	41.12	41.46	40.68	40.94	1312112
2014-05-30	40.82	41.03	40.66	41.01	1079851
2014-06-02	41.09	41.61	41.04	41.54	656889
2014-06-03	41.35	41.56	41.22	41.29	1034743
2014-06-04	41.11	41.24	40.89	41.01	1456605
2014-06-05	41.11	41.63	40.98	41.34	855315
2014-06-06	41.59	42.59	41.37	42.53	886865
2014-06-09	42.39	43.41	42.39	42.79	1265998
2014-06-10	42.78	43.08	42.68	42.90	600765
2014-06-11	42.67	42.67	41.62	41.85	1933435
2014-06-12	42.00	42.20	41.66	41.83	1135406
2014-06-13	41.96	42.10	41.61	41.67	898720
2014-06-16	41.59	41.72	41.17	41.67	3128172
2014-06-17	41.42	41.81	40.78	41.01	2544948
2014-06-18	41.01	41.10	40.39	40.91	2730848
2014-06-19	41.00	41.42	41.00	41.30	1296794
2014-06-20	38.96	39.74	38.64	38.81	6821293
2014-06-23	38.16	39.42	38.10	39.20	3725606
2014-06-24	39.12	39.62	38.93	39.37	3255245
2014-06-25	39.15	39.49	38.93	39.13	1720728
2014-06-26	39.11	39.17	38.77	38.91	1835399
2014-06-27	38.78	39.17	38.61	38.93	1593762
2014-06-30	38.81	39.25	38.61	38.68	1471029
2014-07-01	38.82	39.25	38.69	39.03	1699824
2014-07-02	39.24	39.31	38.82	38.97	1613107
2014-07-03	39.15	39.44	38.96	39.40	710833
2014-07-07	39.33	39.33	38.60	38.73	936036
2014-07-08	38.50	38.54	37.95	38.09	1580442
2014-07-09	38.16	38.38	37.75	37.81	1134637
2014-07-10	37.13	37.48	36.68	37.27	1782586
2014-07-11	37.18	37.37	36.84	37.35	842028
2014-07-14	37.44	37.51	37.06	37.07	1334184
2014-07-15	37.10	37.32	36.90	36.95	1091226
2014-07-16	37.13	37.29	36.89	37.01	1717863
2014-07-17	36.65	36.88	36.40	36.60	1592059
2014-07-18	36.73	36.93	36.71	36.79	1759831
2014-07-21	36.63	37.28	36.56	36.99	2008380
2014-07-22	37.27	37.44	36.96	36.96	2463749
2014-07-23	36.66	37.70	36.34	36.38	3228565
2014-07-24	36.00	36.04	35.25	35.29	4577783
2014-07-25	35.29	35.77	35.09	35.52	1478316
2014-07-28	35.49	35.49	35.02	35.30	1693564
2014-07-29	35.37	35.56	34.97	35.01	1216759
2014-07-30	35.21	35.34	34.47	34.60	1584481
2014-07-31	34.39	34.61	33.95	34.05	1837076
2014-08-01	34.14	34.51	33.97	34.26	2082649
2014-08-04	34.30	34.47	33.71	34.00	1325821
2014-08-05	33.91	34.51	33.81	34.09	1540232
2014-08-06	34.00	34.42	33.95	34.22	1001040
2014-08-07	34.27	34.41	33.71	33.85	1047687
2014-08-08	33.99	34.72	33.99	34.42	1391624
2014-08-11	34.51	34.82	34.33	34.37	626234
2014-08-12	34.25	34.40	34.07	34.22	572816
2014-08-13	34.32	34.41	34.08	34.26	997658
2014-08-14	34.35	35.00	34.24	34.83	948794
2014-08-15	34.96	35.14	34.36	34.74	926112
2014-08-18	34.77	35.28	34.77	35.16	1058603
2014-08-19	35.53	36.70	35.51	36.09	2305490
2014-08-20	35.97	36.12	35.35	35.76	1203298
2014-08-21	35.78	36.35	35.55	36.18	878717
2014-08-22	36.16	36.16	35.75	35.84	1254278
2014-08-25	35.92	36.06	35.52	35.68	514723
2014-08-26	35.67	36.00	35.51	35.81	467594
2014-08-27	35.84	36.05	35.70	36.05	397820
2014-08-28	35.88	35.94	35.62	35.87	497085
2014-08-29	35.95	36.18	35.85	36.00	398676
2014-09-02	36.08	36.30	35.98	36.11	618768
2014-09-03	36.21	36.36	35.88	36.05	830535
2014-09-04	36.13	36.66	36.03	36.12	669366
2014-09-05	36.06	36.33	35.13	35.17	1960660
2014-09-08	35.03	35.21	34.78	35.03	1278721
2014-09-09	35.06	35.06	34.49	34.50	963074
2014-09-10	34.49	34.62	33.93	34.30	1402651
2014-09-11	34.06	34.57	34.03	34.32	902273
2014-09-12	34.25	34.26	33.57	33.68	922071
2014-09-15	33.76	33.96	33.64	33.69	799091
2014-09-16	33.62	33.88	33.48	33.70	719221
2014-09-17	33.85	34.00	33.56	33.60	1055775
2014-09-18	33.59	33.91	33.32	33.86	1133770
2014-09-19	33.97	34.00	33.48	33.72	2511479
2014-09-22	33.57	33.57	32.94	33.03	931718
2014-09-23	32.96	33.09	32.54	32.62	1712764
2014-09-24	32.47	33.12	32.30	33.12	1119046
2014-09-25	33.01	33.01	32.39	32.57	1090269
2014-09-26	32.52	32.59	32.16	32.34	635850
2014-09-29	32.08	32.80	32.00	32.68	1008238
2014-09-30	32.37	32.42	31.52	31.75	2017247
2014-10-01	31.80	31.95	31.25	31.30	1269186
2014-10-02	31.30	31.75	30.84	31.71	1259996
2014-10-03	31.89	32.31	31.68	31.78	1603243
2014-10-06	31.85	32.03	31.59	31.71	868416
2014-10-07	31.64	31.83	30.82	30.83	1168992
2014-10-08	30.86	31.37	30.39	31.31	1121523
2014-10-09	31.23	31.38	30.13	30.24	1303584
2014-10-10	30.22	30.49	29.56	29.59	1420675
2014-10-13	29.59	30.32	28.95	29.00	1035035
2014-10-14	29.07	29.84	29.07	29.10	1894331
2014-10-15	28.79	29.66	28.38	29.60	2282637
2014-10-16	28.88	30.23	28.63	29.85	1567108
2014-10-17	30.07	30.26	29.83	29.93	1429134
2014-10-20	29.44	30.48	29.37	29.85	1987234
2014-10-21	29.91	30.75	29.84	30.70	2863536
2014-10-22	31.70	33.26	31.48	31.59	4830296
2014-10-23	31.05	32.11	30.84	31.66	1736122
2014-10-24	31.68	32.03	31.31	31.96	899076
2014-10-27	31.61	31.70	30.82	30.98	1810519
2014-10-28	31.05	31.43	30.99	31.32	2068627
2014-10-29	31.43	31.63	31.18	31.46	1266796
2014-10-30	31.32	31.62	31.08	31.50	787357
2014-10-31	31.81	32.15	31.55	32.06	1383746
2014-11-03	32.35	32.35	31.68	32.22	1057186
2014-11-04	32.05	32.24	31.65	31.80	729305
2014-11-05	32.16	32.81	31.95	32.79	1078566
2014-11-06	32.82	33.46	32.75	33.43	1174909
2014-11-07	33.48	33.79	33.30	33.53	1069334
2014-11-10	33.67	33.84	32.89	33.12	960669
2014-11-11	33.08	33.82	33.02	33.72	789542
2014-11-12	33.56	34.30	33.29	34.18	1499270
2014-11-13	34.26	34.34	34.11	34.21	399757
2014-11-14	34.14	34.65	33.97	34.61	957745
2014-11-17	34.50	34.60	34.00	34.20	860837
2014-11-18	34.25	34.79	34.19	34.47	855032
2014-11-19	34.51	34.55	34.05	34.46	804588
2014-11-20	34.36	35.62	34.21	35.40	1783915
2014-11-21	35.94	36.40	35.70	36.30	1991332
2014-11-24	36.45	36.82	36.28	36.80	1352696
2014-11-25	36.85	37.09	35.80	35.91	2447918
2014-11-26	35.91	35.93	34.82	35.22	1448570
2014-11-28	35.05	35.07	34.48	34.84	507009
2014-12-01	34.82	35.29	34.42	35.02	1297298
2014-12-02	34.99	35.87	34.91	35.19	1542654
2014-12-03	35.16	36.15	35.16	36.03	924290
2014-12-04	35.98	36.63	35.73	36.47	1802476
2014-12-05	36.56	37.16	36.03	36.15	960347
2014-12-08	36.12	36.18	35.12	35.18	1028348
2014-12-09	34.72	35.30	34.70	35.04	1622973
2014-12-10	35.13	35.13	33.62	33.89	1579025
2014-12-11	34.05	34.87	33.82	34.16	1071415
2014-12-12	33.88	34.09	33.14	33.22	953287
2014-12-15	33.36	33.58	32.67	32.96	1021207
2014-12-16	32.88	33.75	32.75	33.08	700149
2014-12-17	33.14	33.95	32.88	33.80	1088686
2014-12-18	34.30	34.44	33.46	34.03	904002
2014-12-19	34.03	34.66	33.95	34.51	1250020
2014-12-22	34.42	34.56	33.95	34.32	719203
2014-12-23	34.49	35.53	34.27	35.39	918998
2014-12-24	35.51	35.57	35.04	35.23	407775
2014-12-26	35.39	35.69	35.27	35.58	350544
2014-12-29	35.57	36.35	35.57	36.14	915153
2014-12-30	36.00	36.18	35.85	35.90	617924
2014-12-31	35.80	36.30	35.70	35.81	664674
2015-01-02	36.00	36.33	35.26	35.70	630701
2015-01-05	35.33	35.50	34.73	35.04	763576
2015-01-06	35.27	36.33	34.97	36.06	1993992
2015-01-07	36.28	37.37	36.03	37.16	3307481
2015-01-08	37.51	39.04	37.47	38.83	2567342
2015-01-09	38.56	39.10	38.48	39.00	4501297
2015-01-12	39.00	39.81	38.61	39.51	2397812
2015-01-13	39.90	40.42	38.47	39.29	2238252
2015-01-14	38.77	39.20	38.29	38.99	1462786
2015-01-15	39.37	39.49	37.33	37.57	2769876
2015-01-16	37.54	37.82	36.70	37.63	2307688
2015-01-20	37.78	37.81	36.71	37.15	1285040
2015-01-21	37.08	37.66	36.73	37.07	989692
2015-01-22	37.34	37.84	37.09	37.62	1274549
2015-01-23	37.53	38.00	37.45	37.87	1835366
2015-01-26	38.25	39.54	38.00	39.47	2995074
2015-01-27	38.97	40.02	38.73	39.86	1118003
2015-01-28	40.06	40.53	39.48	40.07	3999843
2015-01-29	40.07	40.57	39.37	40.06	1550082
2015-01-30	39.83	40.52	39.53	40.05	1436088
2015-02-02	40.41	40.43	38.89	39.57	2020293
2015-02-03	39.90	40.13	39.51	39.78	2091922
2015-02-04	39.65	40.01	39.30	39.36	1779076
2015-02-05	39.45	39.78	38.49	39.13	2481959
2015-02-06	39.24	39.99	39.24	39.82	3449327
2015-02-09	39.98	40.42	39.66	39.70	1726375
2015-02-10	39.84	40.02	39.42	39.61	1817842
2015-02-11	39.81	41.60	38.25	39.65	7727212
2015-02-12	38.85	39.39	38.48	38.53	3786203
2015-02-13	38.67	38.97	37.87	38.72	2651534
2015-02-17	38.72	40.58	38.59	39.95	3314156
2015-02-18	39.80	40.46	39.72	40.41	1700676
2015-02-19	40.23	41.03	40.09	40.68	1252118
2015-02-20	40.69	40.83	40.23	40.50	1407086
2015-02-23	40.50	40.99	40.41	40.83	1456603
2015-02-24	40.98	41.27	40.53	41.14	1147318
2015-02-25	41.03	41.15	40.07	40.23	874104
2015-02-26	40.17	40.27	39.48	40.03	909173
2015-02-27	40.02	40.37	39.50	39.66	1723956
2015-03-02	39.58	40.00	39.25	39.93	1205909
2015-03-03	39.77	39.88	39.11	39.32	1408976
2015-03-04	39.14	39.63	38.63	39.54	1084677
2015-03-05	39.56	40.54	39.52	40.51	1522470
2015-03-06	40.35	40.90	40.01	40.64	1905409
2015-03-09	40.65	40.75	39.90	40.01	1064540
2015-03-10	39.80	40.24	39.61	39.86	1341111
2015-03-11	39.88	40.29	39.61	40.06	1284594
2015-03-12	40.30	40.70	39.97	40.20	721088
2015-03-13	40.01	40.13	39.54	39.92	1010511
2015-03-16	39.89	39.94	38.44	38.57	2043912
2015-03-17	38.31	38.60	37.77	38.27	1869711
2015-03-18	38.24	39.48	38.12	39.14	2074896
2015-03-19	39.02	39.79	38.97	39.72	1066525
2015-03-20	41.86	42.90	41.64	42.43	4414037
2015-03-23	42.43	43.00	42.29	42.41	2275751
2015-03-24	42.34	42.74	41.88	42.58	1491474
2015-03-25	42.68	43.38	42.02	42.48	2502118
2015-03-26	42.39	42.76	41.65	42.04	1719313
2015-03-27	42.00	42.47	41.77	42.36	705419
2015-03-30	42.60	43.45	42.36	43.30	1573974
2015-03-31	43.11	43.67	42.77	43.40	1377558
2015-04-01	43.46	43.50	42.00	42.27	1725204
2015-04-02	42.21	42.99	42.02	42.94	1419329
2015-04-06	42.80	42.80	41.99	42.27	1580710
2015-04-07	42.21	42.35	41.87	41.91	855126
2015-04-08	41.90	42.37	41.85	42.33	947708
2015-04-09	42.10	42.45	41.83	42.38	747157
2015-04-10	42.29	42.91	42.15	42.83	784137
2015-04-13	42.73	42.78	42.15	42.46	679770
2015-04-14	42.35	42.40	41.64	42.22	1159594
2015-04-15	42.51	43.60	42.31	43.36	2906808
2015-04-16	43.42	43.50	42.20	42.23	1913086
2015-04-17	41.86	41.94	41.28	41.87	1830899
2015-04-20	42.01	42.30	41.41	42.00	1550882
2015-04-21	42.09	43.06	41.95	42.89	2505288
2015-04-22	44.57	45.70	42.23	42.28	5509522
2015-04-23	41.55	42.16	40.85	41.22	3624155
2015-04-24	41.19	41.93	40.61	41.84	1753070
2015-04-27	42.01	42.04	39.59	39.75	2632692
2015-04-28	39.84	40.16	39.28	39.46	2164335
2015-04-29	39.28	39.83	38.87	38.99	1919678
2015-04-30	39.06	39.89	38.49	38.66	3208383
2015-05-01	38.68	39.93	38.68	39.63	1896839
2015-05-04	39.81	40.11	39.14	39.23	1406831
2015-05-05	39.26	39.54	38.89	38.95	1675279
2015-05-06	38.87	38.98	37.29	38.31	3001422
2015-05-07	38.42	38.88	37.96	38.63	2264551
2015-05-08	38.98	40.65	38.77	40.27	2880396
2015-05-11	40.32	40.51	39.93	40.00	1512726
2015-05-12	39.78	39.86	38.95	39.27	1334148
2015-05-13	39.61	39.67	38.70	39.18	1859042
2015-05-14	39.48	39.82	39.03	39.65	1372314
2015-05-15	39.67	40.15	39.12	40.06	1489105
2015-05-18	40.06	40.90	40.01	40.81	1517273
2015-05-19	41.29	41.71	41.00	41.19	1275811
2015-05-20	41.15	41.26	40.11	40.16	1863944
2015-05-21	40.17	40.60	39.95	40.49	1692642
2015-05-22	40.49	40.62	39.66	40.19	1206365
2015-05-26	40.08	42.76	39.69	42.70	4054295
2015-05-27	42.54	42.69	41.48	42.55	2901970
2015-05-28	42.58	42.75	42.05	42.68	1439757
2015-05-29	42.60	42.97	42.04	42.36	1642958
2015-06-01	42.40	42.79	42.10	42.36	1163829
2015-06-02	42.25	42.79	42.03	42.67	1411515
2015-06-03	42.25	42.38	40.76	40.88	1992150
2015-06-04	40.79	40.97	40.22	40.26	1377629
2015-06-05	40.27	41.35	39.88	40.82	1213707
2015-06-08	40.23	40.23	39.41	39.76	1837206
2015-06-09	39.80	40.02	39.41	39.58	860680
2015-06-10	39.70	40.72	39.70	40.43	1070425
2015-06-11	40.45	41.11	40.32	40.41	803827
2015-06-12	40.35	40.56	40.05	40.15	458618
2015-06-15	40.04	40.56	39.76	40.46	1337644
2015-06-16	40.45	41.10	40.13	40.84	1536762
2015-06-17	40.49	40.74	39.53	39.84	1784596
2015-06-18	39.97	40.43	39.83	39.90	1134328
2015-06-19	40.00	40.48	39.94	40.08	1041699
2015-06-22	40.49	41.59	40.49	41.48	2624250
2015-06-23	42.24	42.82	41.57	42.04	2258820
2015-06-24	42.22	42.65	41.00	41.20	1596555
2015-06-25	41.30	41.56	41.12	41.30	768809
2015-06-26	41.86	42.52	41.60	42.49	1846278
2015-06-29	41.97	42.26	41.63	41.67	1414653
2015-06-30	41.87	42.08	41.24	41.25	1071238
2015-07-01	41.54	41.87	40.84	41.45	1007435
2015-07-02	41.40	41.60	40.92	41.08	488309
2015-07-06	40.83	41.81	40.63	41.27	940637
2015-07-07	41.49	41.49	40.40	41.09	1040532
2015-07-08	40.93	41.15	40.80	40.98	1209450
2015-07-09	41.38	41.38	40.56	40.58	840030
2015-07-10	40.82	41.70	40.79	41.62	738849
2015-07-13	41.84	42.11	41.59	42.07	856614
2015-07-14	42.00	42.10	41.62	41.74	1231539
2015-07-15	42.08	42.08	41.25	41.50	1297713
2015-07-16	41.83	43.10	41.83	42.76	2638789
2015-07-17	42.80	43.10	42.19	42.75	1983730
2015-07-20	42.79	42.95	42.45	42.78	1740227
2015-07-21	42.66	43.27	42.34	43.15	2895423
2015-07-22	42.89	45.69	42.75	45.62	5390185
2015-07-23	45.94	46.69	44.19	44.27	3413078
2015-07-24	44.25	44.60	43.63	43.81	1413309
2015-07-27	43.46	43.70	42.68	42.87	1576737
2015-07-28	43.30	43.44	42.69	43.00	1867106
2015-07-29	43.15	43.77	43.12	43.70	1844880
2015-07-30	43.68	44.31	43.37	44.20	1953201
2015-07-31	44.25	45.07	44.13	44.85	1803425
2015-08-03	44.84	45.01	44.40	44.92	1358884
2015-08-04	44.75	45.21	44.36	44.68	1137700
2015-08-05	44.94	45.10	44.34	44.56	725271
2015-08-06	44.48	44.88	43.61	43.98	1537912
2015-08-07	43.91	44.58	43.60	44.57	1184380
2015-08-10	44.77	45.32	44.71	45.21	932599
2015-08-11	44.82	45.20	44.25	45.03	1431124
2015-08-12	44.68	45.61	44.06	45.42	1705545
2015-08-13	45.16	46.04	45.02	45.79	1533173
2015-08-14	45.79	46.56	45.51	46.43	1196301
2015-08-17	46.48	47.37	45.89	47.23	1784770
2015-08-18	47.15	47.90	47.12	47.57	1838546
2015-08-19	47.27	47.73	47.12	47.38	946644
2015-08-20	47.17	47.44	45.96	46.00	1011369
2015-08-21	45.70	46.47	44.87	44.91	2024704
2015-08-24	42.63	44.63	42.05	42.47	2286032
2015-08-25	43.87	44.42	42.67	42.71	2115689
2015-08-26	43.65	43.82	42.42	43.59	1322644
2015-08-27	44.20	44.57	43.59	44.46	1590838
2015-08-28	44.37	44.74	43.73	44.03	1040372
2015-08-31	43.92	44.75	43.80	44.29	787169
2015-09-01	44.00	44.13	43.01	43.26	1126224
2015-09-02	43.72	44.45	43.43	44.43	956149
2015-09-03	44.61	45.30	44.51	44.80	1004539
2015-09-04	44.27	44.44	43.83	44.05	750263
2015-09-08	44.76	45.25	44.30	45.21	1108536
2015-09-09	45.78	45.92	44.59	44.68	1171413
2015-09-10	44.68	45.12	44.24	44.80	748799
2015-09-11	44.67	45.70	44.60	45.66	867401
2015-09-14	45.75	46.02	45.50	45.70	1149246
2015-09-15	46.01	46.62	45.75	46.37	910347
2015-09-16	46.31	46.70	45.92	46.53	931999
2015-09-17	46.54	47.82	46.25	47.04	1276201
2015-09-18	46.47	46.93	46.07	46.24	1746004
2015-09-21	46.36	47.11	46.23	46.50	1319616
2015-09-22	45.86	46.04	44.68	44.79	1369359
2015-09-23	44.77	45.25	44.66	45.02	933047
2015-09-24	44.69	44.69	44.11	44.47	1002999
2015-09-25	44.76	45.20	44.43	44.52	874743
2015-09-28	44.37	44.49	41.80	41.92	1642455
2015-09-29	41.92	42.06	39.75	40.09	2058590
2015-09-30	39.72	42.10	38.95	41.91	3092791
2015-10-01	41.93	42.91	41.59	42.87	1952170
2015-10-02	42.31	44.00	41.92	44.00	2081092
2015-10-05	44.34	44.97	43.72	44.68	1413669
2015-10-06	44.23	44.44	42.08	42.49	2047139
2015-10-07	42.74	42.85	42.24	42.80	2502862
2015-10-08	42.69	42.88	42.20	42.80	2081285
2015-10-09	42.85	42.95	41.86	42.10	1890397
2015-10-12	42.18	43.30	41.97	43.20	1683023
2015-10-13	42.87	43.37	42.43	42.54	1180066
2015-10-14	42.55	42.80	41.88	42.25	1437941
2015-10-15	42.19	43.22	42.01	43.15	1785842
2015-10-16	43.05	44.02	42.98	43.52	1119338
2015-10-19	43.56	44.25	43.20	44.18	1737622
2015-10-20	44.17	45.35	44.15	44.90	3314697
2015-10-21	46.51	47.27	43.98	45.94	5817296
2015-10-22	45.83	46.00	44.42	44.57	3538407
2015-10-23	45.00	46.31	44.70	46.06	2151436
2015-10-26	46.04	46.45	45.44	46.32	2145520
2015-10-27	46.19	46.37	45.50	45.89	1539253
2015-10-28	46.11	46.89	45.76	46.33	1428958
2015-10-29	46.27	46.45	44.72	44.81	1757517
2015-10-30	44.97	46.98	44.96	45.53	1091101
2015-11-02	45.57	46.27	45.57	46.00	1779456
2015-11-03	45.74	45.95	45.18	45.52	1204828
2015-11-04	45.60	46.02	44.91	45.80	1489150
2015-11-05	45.85	46.15	45.06	45.93	1094047
2015-11-06	45.75	46.07	45.36	45.59	1375353
2015-11-09	45.56	45.76	44.58	45.28	1389960
2015-11-10	45.69	46.16	45.28	46.12	2234422
2015-11-11	46.30	46.80	46.01	46.44	1519763
2015-11-12	46.08	46.16	45.28	45.34	821138
2015-11-13	45.32	45.96	45.16	45.43	919324
2015-11-16	45.41	46.59	45.23	46.54	1180459
2015-11-17	46.75	47.43	46.45	46.85	2642888
2015-11-18	47.17	47.94	46.78	47.56	2239694
2015-11-19	48.04	48.50	47.56	47.65	1215916
2015-11-20	47.79	48.33	47.69	48.01	1531383
2015-11-23	47.91	48.45	47.54	47.75	966668
2015-11-24	47.54	47.67	46.97	47.42	1820033
2015-11-25	47.39	47.63	47.16	47.34	1087978
2015-11-27	47.25	47.34	47.02	47.11	547239
2015-11-30	47.18	47.20	46.75	46.84	1071911
2015-12-01	47.03	47.65	46.84	47.48	1277768
2015-12-02	47.35	47.67	47.24	47.57	1516446
2015-12-03	47.60	47.78	46.39	46.68	1129332
2015-12-04	46.95	47.59	46.50	47.44	1140571
2015-12-07	47.36	48.13	47.08	47.88	1565684
2015-12-08	47.33	48.24	47.19	48.01	1481894
2015-12-09	47.62	47.94	47.00	47.20	2105963
2015-12-10	47.20	48.02	47.00	47.51	1176064
2015-12-11	46.85	47.78	46.73	46.78	1260790
2015-12-14	46.75	47.10	45.88	46.46	1445480
2015-12-15	46.99	47.71	46.50	47.43	1260913
2015-12-16	47.91	48.30	47.72	48.08	1009462
2015-12-17	48.18	48.28	46.59	46.88	1386937
2015-12-18	46.85	46.92	45.90	46.01	2030076
2015-12-21	46.25	46.59	45.80	46.09	777567
2015-12-22	46.19	46.63	45.87	46.52	540593
2015-12-23	46.75	46.98	46.43	46.93	917697
2015-12-24	46.87	47.23	46.68	47.11	491755
2015-12-28	46.80	47.34	46.71	47.14	644717
2015-12-29	47.51	47.55	47.02	47.44	547926
2015-12-30	47.26	47.75	47.19	47.36	491712
2015-12-31	47.22	47.53	46.88	47.03	646689
2016-01-04	46.11	46.85	45.51	46.78	1705901
2016-01-05	46.92	47.22	46.17	46.19	935896
2016-01-06	45.43	46.08	44.85	45.35	827965
2016-01-07	44.29	44.94	43.69	44.10	1660483
2016-01-08	44.45	45.66	44.37	44.60	1961343
2016-01-11	45.39	45.39	43.97	44.47	1138380
2016-01-12	44.88	45.18	44.00	44.61	2369472
2016-01-13	44.85	45.09	43.00	43.31	1848250
2016-01-14	43.50	43.50	42.57	43.00	2278359
2016-01-15	41.77	42.95	41.76	42.56	1528306
2016-01-19	42.78	43.46	42.17	42.55	1579104
2016-01-20	41.78	43.16	41.57	42.77	3243668
2016-01-21	43.56	44.25	43.30	43.82	2412687
2016-01-22	44.46	45.25	44.32	44.92	1650613
2016-01-25	44.81	44.82	44.18	44.34	1078378
2016-01-26	44.36	45.53	44.19	45.52	1857274
2016-01-27	45.29	45.54	44.49	44.79	1187089
2016-01-28	45.04	45.25	44.14	44.79	1301608
2016-01-29	45.00	46.21	44.79	46.19	1881555
2016-02-01	45.91	45.99	44.92	44.99	1421723
2016-02-02	44.68	45.31	44.40	45.04	1712897
2016-02-03	45.41	45.64	43.96	45.31	1391489
2016-02-04	45.14	45.71	44.77	45.37	1780953
2016-02-05	45.53	46.33	43.01	43.61	2771563
2016-02-08	42.91	43.28	40.77	41.14	2519924
2016-02-09	40.81	42.70	40.39	41.93	3033765
2016-02-10	43.40	43.76	38.96	43.00	4297827
2016-02-11	42.21	42.89	41.09	41.23	1805821
2016-02-12	41.81	41.89	40.18	40.52	2453168
2016-02-16	41.19	41.25	39.98	40.78	3935708
2016-02-17	40.92	41.63	40.43	41.19	2211790
2016-02-18	41.60	41.60	40.73	40.90	1359634
2016-02-19	40.94	41.80	40.70	41.70	1292021
2016-02-22	42.20	42.46	41.75	42.10	906128
2016-02-23	42.09	42.57	41.90	42.49	1174778
2016-02-24	41.99	42.72	41.04	42.63	1176007
2016-02-25	42.91	43.13	42.61	42.89	1986674
2016-02-26	43.26	43.47	42.76	43.03	1530980
2016-02-29	43.06	43.71	42.90	42.92	1136859
2016-03-01	43.33	44.27	42.95	44.10	942557
2016-03-02	44.00	44.38	43.68	44.03	856659
2016-03-03	44.12	44.39	43.70	44.24	1126649
2016-03-04	44.18	45.19	44.06	44.93	1298831
2016-03-07	44.68	45.44	44.63	45.23	945460
2016-03-08	44.97	45.21	44.39	45.15	1349481
2016-03-09	45.25	45.95	44.77	45.49	1004713
2016-03-10	45.72	46.30	45.06	45.80	1212121
2016-03-11	46.09	46.15	45.59	45.83	1077472
2016-03-14	45.70	46.04	45.42	45.82	635458
2016-03-15	45.49	45.64	45.16	45.29	840228
2016-03-16	45.22	45.92	44.68	45.70	1610609
2016-03-17	45.61	46.28	45.32	46.14	1199787
2016-03-18	46.12	47.73	46.06	47.46	2460356
2016-03-21	47.47	47.49	46.40	46.54	909359
2016-03-22	46.32	47.20	46.14	47.00	756416
2016-03-23	46.71	47.02	46.54	46.70	809422
2016-03-24	46.52	47.06	46.46	47.00	981880
2016-03-28	47.04	47.69	46.90	47.45	790525
2016-03-29	47.44	47.61	47.05	47.46	1454826
2016-03-30	47.74	47.78	47.04	47.38	1183029
2016-03-31	47.26	47.46	46.79	47.28	1646806
2016-04-01	46.93	47.88	46.90	47.67	1493803
2016-04-04	47.60	48.45	47.48	48.17	2065662
2016-04-05	48.00	48.87	47.87	48.84	3537793
2016-04-06	48.88	49.69	48.80	49.44	1382215
2016-04-07	49.24	49.40	48.46	48.68	1106653
2016-04-08	49.01	49.26	48.69	48.81	638308
2016-04-11	49.48	50.15	49.23	49.30	1303100
2016-04-12	49.23	49.63	49.12	49.40	470729
2016-04-13	49.69	50.21	49.41	50.06	592688
2016-04-14	49.96	50.26	49.83	50.02	637571
2016-04-15	49.94	50.70	49.78	50.63	823495
2016-04-18	50.57	51.21	50.50	51.21	842844
2016-04-19	51.26	51.93	51.11	51.29	1589589
2016-04-20	51.39	51.58	50.73	51.10	1592968
2016-04-21	51.10	51.55	51.10	51.20	921076
2016-04-22	51.36	51.97	51.06	51.77	1207800
2016-04-25	51.92	52.52	51.70	51.91	2016280
2016-04-26	51.97	52.15	50.75	51.71	2937054
2016-04-27	51.30	51.52	47.61	48.54	5539174
2016-04-28	48.12	48.60	46.86	47.04	2801409
2016-04-29	46.97	46.97	45.46	46.07	2614782
2016-05-02	46.20	46.92	46.15	46.70	1741265
2016-05-03	46.50	47.05	46.30	46.93	1919350
2016-05-04	46.86	47.44	46.49	47.38	1831822
2016-05-05	47.47	47.66	47.16	47.59	1326937
2016-05-06	47.47	48.14	47.23	48.07	1272108
2016-05-09	47.98	48.36	47.95	48.08	1273650
2016-05-10	48.28	48.67	47.86	48.66	1538145
2016-05-11	48.64	49.19	48.56	48.86	1775140
2016-05-12	48.89	49.70	48.70	49.41	1834029
2016-05-13	49.24	49.56	49.03	49.17	1133948
2016-05-16	49.29	49.56	48.91	49.33	1256082
2016-05-17	49.09	49.56	48.79	49.53	1457806
2016-05-18	49.62	50.41	49.53	50.05	1839114
2016-05-19	49.76	50.18	49.55	49.97	1021235
2016-05-20	50.21	51.04	50.18	50.99	1003045
2016-05-23	50.94	51.10	50.58	50.93	939179
2016-05-24	51.19	52.00	50.95	51.99	1497144
2016-05-25	52.14	52.40	51.84	52.20	1031179
2016-05-26	52.20	52.44	51.15	51.32	964092
2016-05-27	51.40	51.63	51.08	51.45	598094
2016-05-31	51.60	51.81	50.67	51.07	895957
2016-06-01	51.00	51.98	50.52	51.81	722575
2016-06-02	51.75	51.87	50.92	51.19	791521
2016-06-03	50.96	51.00	50.32	50.77	940074
2016-06-06	50.79	50.95	50.05	50.51	747586
2016-06-07	50.55	50.86	50.23	50.53	721251
2016-06-08	50.50	50.50	49.69	50.18	1818969
2016-06-09	50.07	50.73	49.76	50.63	906119
2016-06-10	50.29	50.29	49.28	49.40	708890
2016-06-13	49.20	49.45	48.61	48.62	612479
2016-06-14	48.50	49.00	48.45	48.75	1214595
2016-06-15	48.83	49.00	48.45	48.47	904136
2016-06-16	48.36	49.89	48.13	49.69	1602844
2016-06-17	49.67	50.30	49.59	50.00	1782684
2016-06-20	50.76	51.47	50.76	51.12	1151173
2016-06-21	51.27	51.42	50.83	51.07	673815
2016-06-22	51.28	51.80	51.14	51.25	606731
2016-06-23	51.75	51.75	51.08	51.31	600266
2016-06-24	49.46	50.76	49.36	50.26	1256552
2016-06-27	49.65	49.68	47.98	48.62	1371447
2016-06-28	49.25	49.73	48.81	49.20	1065442
2016-06-29	49.76	50.41	49.69	49.97	1216942
2016-06-30	50.21	51.54	49.89	51.52	875552
2016-07-01	51.63	53.21	51.51	52.70	835646
2016-07-05	52.69	53.00	52.04	52.60	850630
2016-07-06	52.91	53.97	52.60	53.85	1221757
2016-07-07	53.97	54.28	53.66	53.93	1148570
2016-07-08	54.34	54.46	53.10	53.76	1263937
2016-07-11	54.00	54.60	53.75	54.04	984497
2016-07-12	54.68	54.80	53.84	54.05	1118544
2016-07-13	54.19	54.43	53.83	53.91	1206821
2016-07-14	54.38	54.58	53.94	54.15	836279
2016-07-15	54.51	54.94	54.10	54.88	1409895
2016-07-18	54.86	55.29	54.79	55.01	588459
2016-07-19	54.99	55.35	54.32	54.40	853815
2016-07-20	54.61	55.31	54.29	55.09	552197
2016-07-21	55.13	55.17	54.15	54.22	598988
2016-07-22	54.07	54.88	53.75	54.61	1209520
2016-07-25	54.57	55.06	54.27	54.99	787995
2016-07-26	55.05	55.48	54.59	55.00	2109756
2016-07-27	56.74	58.69	50.88	52.68	5441291
2016-07-28	52.84	55.17	52.84	54.11	1993597
2016-07-29	53.95	54.01	52.81	52.91	1527214
2016-08-01	52.96	53.67	52.66	53.56	1400957
2016-08-02	53.80	53.99	53.18	53.96	1705291
2016-08-03	53.96	54.03	53.34	53.97	1276063
2016-08-04	53.84	54.10	53.03	53.19	1312018
2016-08-05	53.50	53.96	53.23	53.46	1519068
2016-08-08	53.40	54.71	53.22	54.64	1670038
2016-08-09	54.55	54.71	53.86	54.27	1175252
2016-08-10	54.22	54.42	53.90	54.23	1087133
2016-08-11	53.91	54.54	53.76	54.04	1324849
2016-08-12	54.06	54.20	53.56	53.79	815104
2016-08-15	53.83	54.37	53.77	54.09	490400
2016-08-16	53.79	54.25	53.29	53.35	621490
2016-08-17	53.17	53.41	52.77	53.13	694296
2016-08-18	53.20	53.40	52.79	53.34	514089
2016-08-19	53.28	53.57	53.05	53.51	447031
2016-08-22	53.30	53.99	53.15	53.99	805166
2016-08-23	54.05	54.79	54.01	54.49	1082554
2016-08-24	54.32	54.83	54.07	54.81	923966
2016-08-25	54.71	54.82	53.91	54.19	765098
2016-08-26	54.41	54.69	53.47	53.97	713517
2016-08-29	53.96	54.68	53.78	54.66	548126
2016-08-30	54.49	54.79	54.20	54.71	850609
2016-08-31	54.51	55.21	54.21	54.92	927986
2016-09-01	55.00	55.30	54.43	55.19	904416
2016-09-02	55.22	55.87	55.05	55.52	655725
2016-09-06	55.65	55.75	54.85	55.26	974857
2016-09-07	55.13	55.65	54.81	54.98	885691
2016-09-08	54.80	55.15	54.51	54.87	509938
2016-09-09	54.47	54.64	52.06	52.23	1129358
2016-09-12	51.66	52.85	51.01	52.57	1111795
2016-09-13	52.16	52.59	51.41	51.68	823103
2016-09-14	51.63	51.92	51.08	51.25	579986
2016-09-15	51.04	51.95	51.04	51.44	1082193
2016-09-16	51.23	51.38	50.33	51.03	1815232
2016-09-19	51.17	52.18	51.17	51.89	747158
2016-09-20	52.12	52.13	51.31	51.66	553543
2016-09-21	51.85	52.01	50.92	51.73	902787
2016-09-22	52.00	52.27	51.45	52.23	885340
2016-09-23	52.55	53.98	52.16	53.33	1699425
2016-09-26	53.25	53.99	52.86	53.48	1281185
2016-09-27	53.43	54.24	53.43	53.85	1082896
2016-09-28	53.94	54.44	53.64	54.28	914824
2016-09-29	54.18	54.25	52.39	52.98	1364375
2016-09-30	53.25	53.69	52.84	53.39	855912
2016-10-03	53.39	53.39	52.12	52.84	1324007
2016-10-04	53.00	53.40	52.91	53.11	1058821
2016-10-05	53.44	54.26	53.21	53.50	1340786
2016-10-06	53.46	55.36	53.17	54.89	2313553
2016-10-07	54.18	54.41	52.92	53.14	1717528
2016-10-10	53.36	53.98	53.26	53.52	566557
2016-10-11	53.49	53.56	52.45	52.73	809746
2016-10-12	52.77	53.34	52.68	52.66	699302
2016-10-13	52.19	52.27	51.18	51.52	939365
2016-10-14	51.89	52.78	51.52	51.55	950820
2016-10-17	51.81	52.58	51.71	51.93	867990
2016-10-18	52.30	52.58	51.94	52.12	561026
2016-10-19	52.37	52.44	51.49	51.78	713853
2016-10-20	51.57	51.67	51.02	51.12	1257876
2016-10-21	50.86	51.82	50.17	51.50	1722480
2016-10-24	52.00	52.65	51.63	52.19	1476564
2016-10-25	52.00	52.00	49.62	49.76	2759021
2016-10-26	50.51	51.37	49.10	50.05	2230472
2016-10-27	49.60	49.85	48.15	48.25	2948915
2016-10-28	48.32	49.21	48.18	48.48	2289882
2016-10-31	48.48	49.19	48.40	48.78	1289280
2016-11-01	48.66	49.05	46.82	47.24	1759453
2016-11-02	46.99	47.82	46.65	46.94	2074237
2016-11-03	47.02	47.15	46.45	46.58	1008202
2016-11-04	46.60	47.83	46.50	46.84	1714075
2016-11-07	47.68	47.83	47.41	47.68	743813
2016-11-08	47.70	48.42	47.47	48.28	1042522
2016-11-09	47.76	49.15	47.60	48.80	1870474
2016-11-10	49.20	50.15	48.96	49.97	1200081
2016-11-11	50.05	50.63	49.80	50.62	1286299
2016-11-14	50.94	51.00	50.17	50.60	1021546
2016-11-15	50.71	51.81	50.30	51.71	1272675
2016-11-16	51.45	51.88	51.23	51.26	1028384
2016-11-17	51.66	52.99	51.34	52.86	965306
2016-11-18	52.74	53.88	52.60	53.59	1255431
2016-11-21	53.75	54.17	52.31	52.87	965808
2016-11-22	52.87	53.30	52.30	52.56	1062766
2016-11-23	52.41	53.18	52.41	52.93	537482
2016-11-25	52.95	53.72	52.95	53.71	317437
2016-11-28	53.56	53.68	52.36	53.09	1003736
2016-11-29	53.00	53.53	52.68	53.00	1061285
2016-11-30	53.04	53.12	50.82	51.38	1235132
2016-12-01	51.26	52.36	51.19	51.90	1212070
2016-12-02	51.95	52.64	51.51	51.91	892821
2016-12-05	52.00	53.00	51.91	52.65	708405
2016-12-06	52.65	53.71	52.65	53.62	851498
2016-12-07	53.97	54.99	53.83	54.61	1220739
2016-12-08	54.67	55.85	54.24	55.67	1107378
2016-12-09	55.75	56.13	55.43	56.03	959397
2016-12-12	55.75	55.82	54.82	55.01	804424
2016-12-13	55.23	55.74	55.03	55.18	821299
2016-12-14	55.10	55.48	53.78	53.78	959682
2016-12-15	53.86	54.03	52.52	52.53	1844358
2016-12-16	52.00	52.52	51.77	51.84	2421970
2016-12-19	52.24	53.01	52.07	52.26	872464
2016-12-20	52.32	52.44	52.05	52.37	606080
2016-12-21	52.36	52.90	52.36	52.86	788124
2016-12-22	52.90	52.90	51.85	52.09	781545
2016-12-23	52.28	52.69	52.11	52.57	500970
2016-12-27	52.76	53.21	52.76	52.86	414506
2016-12-28	53.10	53.20	52.18	52.03	504075
2016-12-29	52.07	52.54	52.07	52.09	528513
2016-12-30	52.31	52.36	51.38	51.56	405554
2017-01-03	52.07	52.36	51.49	51.96	746579
2017-01-04	51.99	52.45	51.61	51.85	1351668
2017-01-05	52.16	52.77	51.94	52.50	1542509
2017-01-06	52.14	52.62	52.13	52.14	1179765
2017-01-09	52.02	52.23	51.36	51.91	672403
2017-01-10	51.90	52.23	51.41	51.66	1021638
2017-01-11	51.94	51.94	51.19	51.70	1331407
2017-01-12	51.71	52.31	50.77	52.25	1797478
2017-01-13	52.54	54.32	52.54	53.87	2030305
2017-01-17	53.67	53.87	53.04	53.10	1293801
2017-01-18	53.18	53.18	52.48	52.80	733718
2017-01-19	53.08	53.99	53.08	53.86	1284147
2017-01-20	53.74	54.26	53.74	54.17	1083470
2017-01-23	54.16	54.51	54.03	54.36	898815
2017-01-24	54.78	55.73	54.54	55.42	1090663
2017-01-25	55.92	56.67	55.88	56.57	1103084
2017-01-26	56.92	57.30	55.94	55.95	910343
2017-01-27	56.10	56.10	55.11	55.53	866179
2017-01-30	55.22	55.42	54.46	55.33	1187199
2017-01-31	55.18	55.58	54.87	55.25	862718
2017-02-01	55.28	55.74	54.81	55.16	794689
2017-02-02	55.08	55.37	54.59	54.86	923097
2017-02-03	54.81	55.46	54.73	55.00	1101836
2017-02-06	55.00	55.41	54.73	55.37	1374756
2017-02-07	55.30	55.66	55.20	55.26	1549743
2017-02-08	56.42	56.42	53.04	54.52	2767143
2017-02-09	54.86	56.92	54.86	56.74	2335461
2017-02-10	56.85	57.57	56.34	57.19	1439723
2017-02-13	57.49	58.00	57.31	57.51	1145872
2017-02-14	57.22	57.65	57.02	57.58	1297751
2017-02-15	57.73	57.99	57.20	57.49	947421
2017-02-16	57.25	57.89	56.92	57.22	834367
2017-02-17	57.97	58.16	57.11	57.43	1335255
2017-02-21	57.70	58.50	57.70	58.36	713529
2017-02-22	58.41	58.71	58.12	58.23	994872
2017-02-23	58.29	58.58	57.49	58.01	1170198
2017-02-24	57.41	57.93	57.36	57.75	759693
2017-02-27	57.71	59.16	57.59	58.69	1092099
2017-02-28	58.69	58.82	58.10	58.49	1045452
2017-03-01	60.44	60.99	60.00	60.13	1274882
2017-03-02	59.97	60.24	59.64	59.65	837300
2017-03-03	59.73	60.43	59.58	60.04	941436
2017-03-06	59.58	60.10	59.55	59.64	851610
2017-03-07	59.55	59.93	59.34	59.29	679346
2017-03-08	59.21	60.17	59.19	59.99	953955
2017-03-09	60.18	61.39	60.18	60.65	1407869
2017-03-10	60.68	61.59	60.48	61.35	1516491
2017-03-13	61.10	61.59	60.80	61.19	826752
2017-03-14	60.84	61.23	60.59	61.10	655594
2017-03-15	61.21	62.41	61.20	62.21	1057058
2017-03-16	62.43	62.79	62.19	62.43	934055
2017-03-17	62.40	62.68	61.95	62.02	891700
2017-03-20	61.95	62.13	61.59	61.69	757375
2017-03-21	62.00	62.15	60.81	61.14	1034056
2017-03-22	61.14	61.65	60.61	61.25	990485
2017-03-23	61.23	61.88	61.11	61.34	783956
2017-03-24	61.55	62.07	60.88	61.24	781548
2017-03-27	60.52	61.12	60.00	60.85	746263
2017-03-28	60.60	61.39	60.55	61.14	912748
2017-03-29	61.04	61.24	60.65	60.94	806885
2017-03-30	60.94	61.37	60.82	60.99	411214
2017-03-31	61.02	61.48	60.79	61.37	1052186
2017-04-03	61.53	62.27	60.15	60.63	1217517
2017-04-04	60.68	60.90	60.37	60.61	619912
2017-04-05	60.93	61.21	60.04	60.21	895414
2017-04-06	60.46	60.85	60.33	60.56	733913
2017-04-07	60.74	60.78	60.12	60.34	928904
2017-04-10	60.43	61.05	60.35	60.55	467606
2017-04-11	60.59	61.14	60.55	61.03	715031
2017-04-12	61.12	61.27	60.32	60.67	658057
2017-04-13	60.55	61.06	60.35	60.38	639579
2017-04-17	60.78	61.74	60.51	61.64	1015421
2017-04-18	61.27	61.83	61.18	61.65	564371
2017-04-19	62.05	62.42	61.50	61.60	782404
2017-04-20	61.90	62.22	61.13	61.87	707707
2017-04-21	61.95	61.95	61.42	61.57	872022
2017-04-24	62.56	62.57	61.76	62.12	932151
2017-04-25	62.60	62.67	62.00	62.22	1479571
2017-04-26	62.08	62.23	60.20	60.82	2140053
2017-04-27	60.83	61.13	59.97	60.79	1526065
2017-04-28	60.80	60.91	60.18	60.85	984131
2017-05-01	60.92	60.92	60.09	60.31	702981
2017-05-02	60.36	60.63	59.57	59.67	708844
2017-05-03	59.51	59.84	59.26	59.78	724367
2017-05-04	59.93	60.10	59.57	59.88	807502
2017-05-05	61.33	63.42	61.16	62.27	1501712
2017-05-08	61.88	62.19	61.59	61.65	1004903
2017-05-09	61.66	62.48	61.40	62.36	875793
2017-05-10	62.36	62.80	62.21	62.33	1206642
2017-05-11	62.00	62.07	61.29	61.91	667242
2017-05-12	61.78	61.95	60.65	60.87	585196
2017-05-15	61.61	63.42	61.26	63.37	2247279
2017-05-16	63.55	63.85	61.96	61.99	1307000
2017-05-17	61.27	61.93	60.50	60.71	978336
2017-05-18	60.46	61.36	59.96	61.00	931361
2017-05-19	61.07	61.67	61.07	61.50	701283
2017-05-22	61.75	62.00	61.58	61.63	515222
2017-05-23	61.99	62.00	61.43	61.73	496843
2017-05-24	61.77	62.13	61.69	62.06	444369
2017-05-25	62.35	62.60	61.55	61.86	448425
2017-05-26	61.86	62.24	61.53	61.63	331579
2017-05-30	61.42	61.48	60.62	60.95	478230
2017-05-31	61.51	62.46	60.92	62.40	1452030
2017-06-01	62.56	62.74	61.98	62.74	690827
2017-06-02	63.07	64.29	63.06	64.24	1053270
2017-06-05	63.97	64.57	63.85	63.89	1140172
2017-06-06	63.49	64.14	63.39	63.49	956944
2017-06-07	63.86	64.78	63.80	64.75	1007074
2017-06-08	64.64	64.81	64.30	64.59	719334
2017-06-09	65.02	65.10	64.28	64.55	902342
2017-06-12	64.50	64.71	64.19	64.54	899237
2017-06-13	64.55	65.20	64.51	65.00	661058
2017-06-14	65.22	65.70	65.12	65.39	559351
2017-06-15	64.84	65.31	64.29	64.73	707662
2017-06-16	64.28	64.67	63.80	64.17	1005134
2017-06-19	64.73	66.16	64.21	65.84	953204
2017-06-20	66.25	66.29	65.28	66.20	1369634
2017-06-21	66.54	67.32	66.21	67.27	1483797
2017-06-22	67.28	67.28	66.39	66.42	816577
2017-06-23	66.88	67.31	66.49	66.70	1196307
2017-06-26	66.97	67.27	66.42	66.70	582313
2017-06-27	66.83	67.25	65.98	66.05	588396
2017-06-28	66.65	67.74	66.30	67.38	864969
2017-06-29	67.41	67.63	66.00	66.41	637571
2017-06-30	66.72	67.24	66.49	66.92	576770
2017-07-03	67.42	67.47	66.79	66.82	349545
2017-07-05	66.85	67.18	66.55	66.80	578812
2017-07-06	66.80	66.82	65.26	65.44	1364135
2017-07-07	65.57	66.22	65.51	65.88	1082134
2017-07-10	65.97	66.22	65.56	65.67	906725
2017-07-11	65.65	65.68	64.86	65.42	550296
2017-07-12	65.89	66.41	65.44	65.51	556314
2017-07-13	65.78	66.25	65.56	66.20	690033
2017-07-14	66.19	66.59	65.88	66.13	501665
2017-07-17	66.16	66.20	65.77	65.95	362338
2017-07-18	66.10	66.10	64.94	65.56	738172
2017-07-19	65.82	65.91	65.47	65.70	667531
2017-07-20	65.69	65.77	64.58	64.85	867498
2017-07-21	64.65	65.12	64.62	64.76	524234
2017-07-24	64.85	65.07	64.24	64.29	712227
2017-07-25	64.75	64.83	63.89	64.09	1852641
2017-07-26	65.79	68.80	65.24	68.06	2478790
2017-07-27	68.58	68.63	67.44	67.94	1337284
2017-07-28	67.90	68.49	66.57	67.22	913839
2017-07-31	67.46	67.57	66.84	67.05	643095
2017-08-01	67.38	67.89	67.08	67.53	813732
2017-08-02	67.41	67.74	66.76	67.39	1537205
2017-08-03	67.45	67.45	66.62	66.74	1541756
2017-08-04	66.84	68.36	66.80	68.31	733774
2017-08-07	68.56	68.61	68.05	68.05	701291
2017-08-08	67.97	68.77	67.36	68.55	879540
2017-08-09	68.15	68.88	68.02	68.43	848653
2017-08-10	67.94	68.23	67.15	67.21	526478
2017-08-11	67.45	67.94	67.33	67.74	593855
2017-08-14	68.29	68.62	67.99	68.03	1156974
2017-08-15	68.05	68.26	67.19	67.33	715588
2017-08-16	67.47	67.60	66.99	67.21	557163
2017-08-17	67.05	67.48	66.78	66.83	885485
2017-08-18	66.59	67.54	66.46	67.10	855127
2017-08-21	67.10	67.47	67.00	67.19	601328
2017-08-22	67.22	68.47	67.20	68.45	605045
2017-08-23	68.15	68.47	68.06	68.35	880864
2017-08-24	68.52	69.31	68.35	69.15	873751
2017-08-25	69.49	70.45	69.37	70.09	1291334
2017-08-28	70.50	71.77	70.33	70.40	1383879
2017-08-29	69.89	70.65	69.45	70.19	928154
2017-08-30	70.41	71.81	70.20	71.76	1373026
2017-08-31	73.01	74.25	72.99	74.13	1745644
2017-09-01	74.28	74.49	73.39	74.00	811402
2017-09-05	73.96	75.20	73.96	74.47	1244212
2017-09-06	75.25	75.86	74.98	75.20	2086163
2017-09-07	75.44	75.64	74.82	75.20	1192556
2017-09-08	75.36	76.84	75.36	76.80	2550074
2017-09-11	75.45	75.45	72.27	74.48	2829956
2017-09-12	74.78	75.35	74.53	74.94	921152
2017-09-13	74.92	75.23	74.64	74.69	1489538
2017-09-14	74.61	75.51	74.45	75.22	1234246
2017-09-15	75.16	75.62	74.72	75.50	1211189
2017-09-18	75.74	75.75	75.20	75.47	602909
2017-09-19	75.60	75.60	74.44	74.44	768350
2017-09-20	74.57	75.75	74.57	75.39	1064268
2017-09-21	75.50	76.27	75.19	76.10	453717
2017-09-22	76.04	76.25	75.77	75.77	590344
2017-09-25	75.75	76.07	75.20	75.57	804733
2017-09-26	76.07	76.94	75.84	76.10	841774
2017-09-27	76.39	77.69	76.10	77.39	828623
2017-09-28	77.32	78.31	76.78	76.95	1162385
2017-09-29	77.23	77.57	76.91	77.35	691269
2017-10-02	77.25	78.27	77.05	78.27	1175475
2017-10-03	78.70	78.97	78.12	78.61	910650
2017-10-04	78.94	79.42	78.43	79.10	849692
2017-10-05	79.17	79.24	78.48	78.65	475333
2017-10-06	78.51	79.44	78.51	79.25	763154
2017-10-09	79.32	79.64	79.04	79.60	16271999
2017-10-10	79.68	79.68	78.94	79.48	551709
2017-10-11	79.75	80.12	79.37	79.85	457683
2017-10-12	79.71	80.11	79.40	79.31	574795
2017-10-13	79.58	79.68	78.80	79.25	835936
2017-10-16	79.31	79.66	79.17	79.54	494033
2017-10-17	79.73	79.94	79.10	79.40	744153
2017-10-18	79.57	79.64	78.90	78.99	1034055
2017-10-19	79.00	79.33	78.32	79.24	1133188
2017-10-20	80.02	80.56	79.87	80.11	792663
2017-10-23	80.50	81.06	79.76	80.22	1259303
2017-10-24	80.15	81.06	79.88	80.83	1434056
2017-10-25	78.52	78.52	73.45	76.67	3971864
2017-10-26	77.25	80.39	76.87	79.21	2182487
2017-10-27	79.36	79.54	77.82	79.41	1263135
2017-10-30	79.41	81.57	79.41	81.49	1554493
2017-10-31	81.95	82.90	81.20	82.69	1370810
2017-11-01	83.00	83.10	81.93	82.29	1504527
2017-11-02	82.59	83.31	81.01	81.50	1248603
2017-11-03	81.32	82.79	81.32	81.56	1072751
2017-11-06	81.64	82.83	81.64	82.43	920575
2017-11-07	82.47	83.06	81.81	82.22	550305
2017-11-08	82.22	82.63	81.57	82.45	698698
2017-11-09	81.96	82.88	81.75	82.46	715143
2017-11-10	82.35	82.52	81.75	81.89	663473
2017-11-13	81.97	82.44	81.55	82.20	968407
2017-11-14	82.61	83.44	82.11	82.64	1346955
2017-11-15	82.00	82.48	81.38	82.19	990859
2017-11-16	82.91	84.85	82.65	83.79	1514542
2017-11-17	83.79	85.76	83.76	85.63	1878919
2017-11-20	86.02	86.50	84.55	85.25	1557663
2017-11-21	86.01	87.49	86.01	86.98	1394172
2017-11-22	87.00	87.46	86.70	87.29	771836
2017-11-24	87.60	88.36	87.33	87.62	687356
2017-11-27	88.19	88.37	87.50	87.86	1382156
2017-11-28	88.07	89.62	88.04	89.59	1548155
2017-11-29	89.84	90.15	88.18	88.29	1815855
2017-11-30	88.83	88.86	87.14	88.35	7132642
2017-12-01	88.55	89.15	86.69	87.66	1641946
2017-12-04	90.17	91.40	89.63	90.21	1962303
2017-12-05	90.06	90.96	88.49	88.90	1664415
2017-12-06	89.00	89.07	86.40	86.65	1546363
2017-12-07	86.39	87.99	85.73	87.85	1067618
2017-12-08	88.35	88.64	87.41	88.59	680206
2017-12-11	88.66	88.78	87.60	87.91	712983
2017-12-12	87.66	88.26	86.68	86.98	910383
2017-12-13	86.72	87.37	86.14	86.25	882311
2017-12-14	85.76	86.60	85.31	85.80	1029218
2017-12-15	85.94	87.47	85.94	87.34	921868
2017-12-18	87.49	88.67	87.44	88.67	855556
2017-12-19	88.61	88.87	88.18	88.76	818368
2017-12-20	88.90	90.63	88.60	90.63	1658937
2017-12-21	90.93	91.88	90.76	91.70	1808823
2017-12-22	91.84	91.84	90.93	91.20	441331
2017-12-26	91.49	92.10	91.35	91.99	335949
2017-12-27	92.08	92.24	91.54	91.92	465031
2017-12-28	92.75	92.85	91.55	92.54	477286
2017-12-29	92.67	92.85	91.63	91.94	832406
2018-01-02	92.45	92.50	91.44	92.22	466415
2018-01-03	92.61	94.11	92.30	94.06	900058
2018-01-04	94.33	94.99	93.03	93.65	806993
2018-01-05	94.25	94.58	92.40	94.42	909417
2018-01-08	94.24	94.89	94.00	94.41	730397
2018-01-09	94.50	94.97	94.02	94.15	625813
2018-01-10	94.10	94.38	93.30	93.50	665522
2018-01-11	94.20	95.53	93.91	95.49	1021995
2018-01-12	95.74	95.99	94.82	95.92	702886
2018-01-16	96.05	96.25	92.89	93.57	994496
2018-01-17	94.24	95.38	93.10	94.95	883606
2018-01-18	95.09	95.93	94.95	95.62	711495
2018-01-19	95.70	96.40	95.70	96.03	518349
2018-01-22	96.40	96.40	95.21	96.36	649892
2018-01-23	96.03	96.19	95.00	95.73	456508
2018-01-24	96.19	96.52	95.25	95.60	530246
2018-01-25	95.75	95.84	94.14	95.76	642464
2018-01-26	96.08	96.08	95.26	95.94	358722
2018-01-29	95.45	95.66	93.53	93.66	916381
2018-01-30	92.77	93.85	91.50	93.56	798115
2018-01-31	94.10	94.64	92.63	92.97	668432
2018-02-01	92.59	93.16	91.52	92.11	724754
2018-02-02	91.26	91.78	88.54	88.88	1165195
2018-02-05	87.65	88.99	85.65	86.30	1593616
2018-02-06	84.90	88.49	83.39	87.59	1585418
2018-02-07	87.65	88.50	87.01	87.11	1202656
2018-02-08	86.90	87.61	83.84	83.86	976893
2018-02-09	84.45	85.49	80.49	81.63	2780242
2018-02-12	82.48	85.82	82.47	85.22	1665012
2018-02-13	84.74	85.75	84.35	85.72	916045
2018-02-14	85.03	86.91	84.99	86.32	994143
2018-02-15	87.19	87.56	86.26	87.51	591917
2018-02-16	87.18	88.57	87.07	87.44	801271
2018-02-20	87.19	88.57	86.62	87.23	1123590
2018-02-21	86.00	86.81	82.76	83.03	2494626
2018-02-22	83.89	86.04	83.81	85.03	1071239
2018-02-23	85.23	85.76	83.81	84.90	921902
2018-02-26	85.45	86.00	84.10	85.54	695677
2018-02-27	85.84	86.22	83.28	83.37	1406050
2018-02-28	83.38	83.89	81.26	81.30	1351251
2018-03-01	81.29	81.32	77.82	78.85	2814486
2018-03-02	78.00	79.86	76.83	79.63	1044960
2018-03-05	78.97	80.23	78.67	79.74	1220404
2018-03-06	80.00	81.71	79.76	81.46	1929315
2018-03-07	80.80	82.48	80.76	82.09	1426079
2018-03-08	82.50	82.50	81.13	81.41	763386
2018-03-09	82.16	83.35	81.81	83.33	761452
2018-03-12	83.12	84.31	83.06	83.38	879982
2018-03-13	83.67	84.56	83.17	83.39	841867
2018-03-14	83.97	83.97	81.63	81.94	828287
2018-03-15	82.02	82.30	80.44	81.26	914044
2018-03-16	81.13	81.74	80.61	81.01	1227243
2018-03-19	80.54	80.78	78.99	79.63	1415170
2018-03-20	79.83	80.54	79.65	79.79	837137
2018-03-21	79.99	82.08	79.70	80.70	938372
2018-03-22	80.23	81.54	78.95	79.08	1113318
2018-03-23	79.31	80.39	77.48	77.61	988871
2018-03-26	79.14	81.28	79.14	80.96	1286006
2018-03-27	81.05	81.48	79.74	80.47	1534708
2018-03-28	81.42	83.99	81.00	81.60	1657514
2018-03-29	80.70	82.15	80.10	80.40	1698955
2018-04-02	80.45	81.46	77.84	78.70	1431607
2018-04-03	79.16	81.28	78.54	80.67	1241968
2018-04-04	78.07	81.28	77.96	81.12	1020767
2018-04-05	81.53	82.73	81.23	81.54	1069496
2018-04-06	81.29	82.06	79.94	80.89	1156677
2018-04-09	81.08	81.25	79.66	79.67	831221
2018-04-10	80.88	82.05	80.39	81.20	1264463
2018-04-11	80.53	81.34	80.22	81.21	704520
2018-04-12	81.42	81.92	80.55	81.37	730706
2018-04-13	81.83	82.00	80.10	80.60	878934
2018-04-16	81.05	81.96	80.59	81.15	565312
2018-04-17	81.82	82.27	81.05	82.10	700749
2018-04-18	82.56	82.71	81.72	81.79	698631
2018-04-19	81.73	81.74	77.44	78.21	1942852
2018-04-20	78.41	79.24	76.60	77.21	1617605
2018-04-23	77.60	78.68	76.89	78.08	1383492
2018-04-24	78.62	78.65	75.08	75.74	1748652
2018-04-25	69.74	70.67	66.31	67.46	4732144
2018-04-26	67.21	69.02	66.28	66.79	2569592
2018-04-27	66.54	67.06	65.62	65.84	2774736
2018-04-30	65.27	65.49	64.00	65.49	2388919
2018-05-01	66.47	66.89	64.65	65.83	3535549
2018-05-02	65.87	66.79	65.02	65.37	2193797
2018-05-03	64.91	65.25	63.68	64.67	1549608
2018-05-04	64.29	65.36	63.55	64.96	1625176
2018-05-07	65.02	65.40	64.69	65.39	1288812
2018-05-08	65.39	66.41	64.81	66.21	2084378
2018-05-09	66.39	66.74	65.85	66.37	1822466
2018-05-10	66.01	67.51	65.92	67.21	1839508
2018-05-11	67.08	67.84	66.57	66.92	1518360
2018-05-14	66.61	67.12	66.11	66.15	2685761
2018-05-15	65.82	66.20	64.90	65.61	1365406
2018-05-16	65.82	66.04	64.67	64.79	1912688
2018-05-17	65.15	66.25	64.92	65.57	1650511
2018-05-18	65.62	66.41	65.30	66.00	1799723
2018-05-21	66.37	66.66	65.29	65.59	1574537
2018-05-22	65.47	65.52	63.85	64.13	1684840
2018-05-23	64.00	64.50	63.54	63.86	1191309
2018-05-24	63.96	64.66	63.37	64.36	1562794
2018-05-25	64.12	65.38	64.01	64.43	1024869
2018-05-29	64.28	66.25	64.25	65.17	1829170
2018-05-30	65.42	65.52	64.52	64.80	1406660
2018-05-31	65.00	65.00	63.08	63.22	2422232
2018-06-01	61.73	63.53	61.00	62.21	1849278
2018-06-04	62.50	62.93	61.34	61.76	3271123
2018-06-05	61.83	62.38	61.51	62.00	2100861
2018-06-06	62.22	62.33	61.65	62.23	1243240
2018-06-07	62.33	63.93	62.24	63.70	1621591
2018-06-08	63.70	65.81	63.68	65.55	3400115
2018-06-11	65.54	65.80	65.00	65.04	1435841
2018-06-12	65.07	66.09	64.30	66.03	2398140
2018-06-13	66.00	66.24	64.58	64.91	3514801
2018-06-14	64.93	65.45	64.16	65.20	2254712
2018-06-15	64.81	66.26	64.33	65.94	4196617
2018-06-18	65.41	66.36	65.13	65.66	2049499
2018-06-19	65.50	67.19	65.06	67.04	2991330
2018-06-20	67.25	67.43	66.38	67.18	3355683
2018-06-21	67.14	67.35	64.93	65.18	2852512
2018-06-22	65.41	66.11	64.68	65.63	2333885
2018-06-25	65.15	65.65	64.52	65.01	2043131
2018-06-26	65.64	66.04	65.07	65.14	1889539
2018-06-27	65.15	65.22	64.16	64.17	1370328
2018-06-28	64.17	64.20	61.86	62.94	1868223
2018-06-29	63.34	63.99	62.91	63.37	1100808
2018-07-02	62.82	63.74	62.17	63.74	1904753
2018-07-03	63.76	64.10	63.12	63.18	699370
2018-07-05	63.95	64.13	63.36	63.97	1234064
2018-07-06	63.81	64.25	63.51	63.90	1101712
2018-07-09	64.09	64.73	63.87	64.71	1364623
2018-07-10	64.71	64.81	63.84	64.22	1462925
2018-07-11	63.61	63.78	62.75	63.37	1243352
2018-07-12	63.80	63.80	62.77	62.88	1576530
2018-07-13	62.88	65.10	62.59	64.89	1966917
2018-07-16	64.91	65.77	64.40	64.45	3100940
2018-07-17	64.17	65.30	63.91	64.93	1829863
2018-07-18	64.97	65.40	64.35	65.18	2499631
2018-07-19	65.08	67.30	64.73	66.89	1541419
2018-07-20	66.39	66.87	65.97	66.10	1236480
2018-07-23	66.10	66.69	65.93	66.00	2011226
2018-07-24	66.73	66.96	64.77	65.38	2162978
2018-07-25	59.99	60.76	56.25	59.72	9299757
2018-07-26	58.24	61.81	57.71	60.71	3716368
2018-07-27	60.66	63.01	60.10	62.52	2415718
2018-07-30	62.49	63.76	62.37	62.87	1940312
2018-07-31	62.97	63.29	61.76	62.22	2393833
2018-08-01	62.33	62.53	60.90	61.25	2116952
2018-08-02	60.86	61.35	60.64	60.85	1491169
2018-08-03	60.94	61.82	60.60	61.29	803109
2018-08-06	61.26	61.94	61.19	61.56	750977
2018-08-07	61.73	62.42	61.70	61.79	1090801
2018-08-08	61.60	61.71	59.90	60.00	1540293
2018-08-09	60.08	60.82	60.00	60.36	1501750
2018-08-10	59.94	59.99	58.26	58.51	2442700
2018-08-13	58.49	58.61	57.68	57.94	1384083
2018-08-14	57.72	58.73	57.51	58.18	791647
2018-08-15	57.83	58.15	57.00	58.01	904293
2018-08-16	58.23	58.68	57.71	57.89	1287237
2018-08-17	57.91	58.35	57.68	58.28	841528
2018-08-20	58.37	58.63	57.85	58.13	593151
2018-08-21	58.26	60.12	58.15	59.69	1385471
2018-08-22	59.36	59.53	58.39	58.81	1163774
2018-08-23	58.66	58.75	57.77	58.05	1102790
2018-08-24	58.26	58.39	57.43	57.46	1278409
2018-08-27	57.70	58.89	57.54	58.19	1191107
2018-08-28	58.19	58.34	57.08	57.21	1515293
2018-08-29	57.29	57.39	56.56	56.99	874403
2018-08-30	56.97	57.15	56.46	56.63	790460
2018-08-31	56.32	57.01	56.32	56.62	1139875
2018-09-04	56.11	56.88	55.39	56.56	1164921
2018-09-05	56.73	57.34	56.57	56.97	1148983
2018-09-06	57.04	57.42	56.50	57.14	1682640
2018-09-07	57.02	58.66	56.95	58.43	2362501
2018-09-10	58.81	61.53	58.58	60.66	3833379
2018-09-11	61.25	61.49	59.43	60.34	2330900
2018-09-12	60.50	60.74	59.67	60.55	1081680
2018-09-13	60.50	60.65	58.13	59.25	1568478
2018-09-14	59.28	59.98	58.72	59.79	839952
2018-09-17	59.79	60.19	58.41	58.58	1068951
2018-09-18	58.60	59.02	58.13	58.79	846320
2018-09-19	58.97	59.58	58.64	58.77	1337442
2018-09-20	59.01	59.45	57.81	58.61	1447895
2018-09-21	58.72	58.90	57.99	58.24	952289
2018-09-24	58.02	58.28	55.68	56.25	1531510
2018-09-25	56.25	56.42	55.58	55.99	1073224
2018-09-26	55.84	56.08	54.60	55.12	1903849
2018-09-27	54.98	55.47	54.43	54.94	1046896
2018-09-28	54.84	55.03	54.21	54.27	958509
2018-10-01	54.52	54.62	53.50	53.61	2111294
2018-10-02	54.10	54.85	53.75	53.86	1211949
2018-10-03	53.87	54.96	53.74	54.60	1547061
2018-10-04	54.50	55.12	54.25	54.83	1208671
2018-10-05	54.83	54.86	52.77	53.40	1665870
2018-10-08	53.44	54.61	53.36	54.11	1673338
2018-10-09	53.98	54.14	52.09	52.25	1469339
2018-10-10	53.11	54.28	52.60	52.73	2206946
2018-10-11	52.49	53.26	51.45	51.46	1786522
2018-10-12	52.08	52.24	49.86	50.19	1980064
2018-10-15	49.89	50.59	49.52	50.23	1657043
2018-10-16	50.34	51.73	50.00	51.20	2680342
2018-10-17	49.75	50.69	49.12	50.23	2449588
2018-10-18	49.86	50.30	48.96	49.32	1135659
2018-10-19	49.31	50.28	48.53	48.54	1282217
2018-10-22	48.69	49.25	48.22	48.72	1959342
2018-10-23	48.18	48.86	47.20	47.53	4005800
2018-10-24	45.51	47.13	42.88	42.95	8347011
2018-10-25	43.50	45.87	43.50	45.37	2719748
2018-10-26	44.43	46.54	44.03	45.22	2833383
2018-10-29	45.82	46.34	44.13	44.60	1436488
2018-10-30	44.70	47.62	44.19	47.45	2112027
2018-10-31	47.79	48.32	47.09	47.27	2196928
2018-11-01	47.69	50.59	47.46	50.14	2454271
2018-11-02	50.52	50.83	49.03	49.35	1732930
2018-11-05	49.40	50.22	48.80	49.35	1185954
2018-11-06	49.12	49.98	48.73	48.87	1438471
2018-11-07	49.16	49.53	47.79	49.41	1232994
2018-11-08	49.19	49.33	47.53	48.15	1847373
2018-11-09	47.93	48.36	47.11	47.37	931168
2018-11-12	47.22	48.35	46.90	47.46	1062199
2018-11-13	47.67	49.86	47.67	49.01	1266668
2018-11-14	49.50	50.78	49.37	49.78	1600916
2018-11-15	48.80	49.60	48.24	49.00	1094346
2018-11-16	48.64	49.43	48.00	49.10	1402192
2018-11-19	49.06	49.73	48.59	48.95	865062
2018-11-20	48.56	50.57	48.00	49.43	1641163
2018-11-21	50.00	51.82	49.53	50.64	3072748
2018-11-23	50.23	51.85	50.08	51.35	767075
2018-11-26	51.77	52.11	50.76	50.78	1292306
2018-11-27	50.62	52.05	50.61	50.92	1181627
2018-11-28	51.06	52.40	48.94	52.36	1151812
2018-11-29	52.13	52.75	50.86	51.59	818478
2018-11-30	51.54	52.49	51.30	52.15	990002
2018-12-03	53.00	53.18	51.49	52.64	1084701
2018-12-04	52.21	52.57	48.98	49.12	1610042
2018-12-06	48.23	49.64	47.96	49.55	1190965
2018-12-07	49.71	50.34	48.64	49.01	1459020
2018-12-10	48.75	49.11	47.51	47.57	1004009
2018-12-11	48.23	48.35	45.83	45.99	1644602
2018-12-12	46.06	46.68	44.95	44.99	2247822
2018-12-13	45.33	45.52	43.47	43.67	1709756
2018-12-14	43.10	44.44	43.04	43.22	1520363
2018-12-17	43.15	44.31	42.61	42.94	2330265
2018-12-18	43.22	44.45	43.01	43.84	1996458
2018-12-19	43.79	45.54	43.65	44.08	2420151
2018-12-20	43.89	44.52	42.75	43.18	1096959
2018-12-21	43.30	43.73	42.66	43.06	2265970
2018-12-24	42.62	42.79	41.19	41.20	453366
2018-12-26	41.36	43.00	40.64	42.99	637141
2018-12-27	42.28	43.69	42.07	43.69	1204470
2018-12-28	43.76	44.36	43.22	43.68	777404
2018-12-31	43.70	44.12	43.08	43.98	727875
2019-01-02	43.38	44.62	42.83	43.97	1185307
2019-01-03	43.73	44.09	42.91	43.18	1013182
2019-01-04	43.44	44.44	43.17	43.81	1646694
2019-01-07	43.96	45.30	43.76	44.45	1794511
2019-01-08	44.81	44.85	44.08	44.35	1324489
2019-01-09	44.68	46.70	43.97	46.30	2221385
2019-01-10	46.24	46.96	45.41	46.75	1988897
2019-01-11	46.74	46.74	46.00	46.42	662675
2019-01-14	46.13	47.11	45.82	46.77	2575068
2019-01-15	46.87	47.18	45.88	47.13	2401273
2019-01-16	46.93	47.73	46.19	46.35	1108693
2019-01-17	46.12	48.49	46.02	48.29	1895431
2019-01-18	48.60	49.75	48.12	48.87	777541
2019-01-22	48.40	48.64	47.16	47.76	1119825
2019-01-23	47.88	48.08	45.38	46.21	1750231
2019-01-24	46.21	47.53	46.00	47.40	1271160
2019-01-25	47.78	48.79	47.58	48.31	730788
2019-01-28	47.94	50.88	47.94	50.61	2303311
2019-01-29	50.45	51.35	49.50	51.12	2380134
2019-01-30	51.58	51.84	50.11	51.51	1245278
2019-01-31	51.46	52.79	51.08	52.39	1343580
2019-02-01	52.38	52.84	51.78	51.95	1324840
2019-02-04	52.01	53.14	51.48	52.87	893615
2019-02-05	53.37	53.44	52.41	53.14	1391788
2019-02-06	53.12	53.38	52.26	52.60	1061713
2019-02-07	52.39	52.97	51.60	51.97	979601
2019-02-08	52.15	53.56	51.73	52.00	1131852
2019-02-11	52.07	53.38	51.74	53.03	1824583
2019-02-12	53.44	55.00	53.34	54.86	1439821
2019-02-13	54.85	55.16	53.84	53.99	1307768
2019-02-14	53.65	54.19	53.39	53.62	868965
2019-02-15	53.86	54.75	53.54	54.69	1512997
2019-02-19	54.47	55.82	54.36	55.44	1843798
2019-02-20	53.69	54.81	52.14	52.61	2619869
2019-02-21	52.48	52.63	51.44	51.63	2456321
2019-02-22	51.43	51.78	50.59	51.12	2342370
2019-02-25	51.23	51.56	49.41	49.50	2137083
2019-02-26	49.25	50.44	49.09	50.24	2502342
2019-02-27	50.20	50.49	49.61	50.15	985546
2019-02-28	50.08	50.24	49.16	49.93	2131862
2019-03-01	50.39	50.70	49.22	50.15	1717217
2019-03-04	50.50	50.87	50.10	50.40	1436600
2019-03-05	50.48	50.63	48.73	48.73	1105418
2019-03-06	48.72	49.05	47.93	47.72	1091399
2019-03-07	47.58	48.21	46.99	47.07	1444037
2019-03-08	46.72	47.15	46.53	47.03	1982400
2019-03-11	47.04	47.83	47.04	47.70	934674
2019-03-12	47.80	48.22	47.54	47.67	1502266
2019-03-13	47.83	47.93	47.04	47.29	2313580
2019-03-14	47.00	47.40	46.90	47.00	1260401
2019-03-15	47.01	47.76	47.01	47.73	1760069
2019-03-18	47.74	47.99	47.57	47.83	1791709
2019-03-19	47.92	48.38	47.08	47.23	1246394
2019-03-20	47.11	47.37	45.80	46.32	1227212
2019-03-21	46.25	47.50	46.25	47.42	1064457
2019-03-22	47.11	47.11	45.86	46.28	1681043
2019-03-25	46.40	47.06	45.98	46.24	1139332
2019-03-26	46.15	46.36	44.46	45.33	1516522
2019-03-27	45.56	46.31	45.17	46.20	1346146
2019-03-28	46.51	46.89	46.18	46.60	1003703
2019-03-29	46.93	47.66	46.60	47.12	1291495
2019-04-01	47.68	48.89	47.53	48.79	1310559
2019-04-02	48.52	49.28	48.23	49.26	1725875
2019-04-03	49.55	50.19	49.41	50.01	2499053
2019-04-04	50.02	50.70	49.80	50.45	1110544
2019-04-05	50.60	50.92	50.43	50.74	841382
2019-04-08	50.68	50.85	50.21	50.67	1566141
2019-04-09	50.28	50.28	49.37	49.46	1021784
2019-04-10	49.83	50.96	49.58	50.88	846488
2019-04-11	50.90	51.43	50.60	51.43	1648355
2019-04-12	51.85	52.52	51.58	52.30	1148309
2019-04-15	52.42	52.76	52.14	52.48	1029799
2019-04-16	52.44	53.50	52.27	53.34	1140665
2019-04-17	53.77	54.57	53.65	54.00	3079761
2019-04-18	54.10	54.41	53.69	54.28	1522336
2019-04-22	54.11	54.54	53.93	54.32	1312891
2019-04-23	54.37	55.70	54.21	55.59	3497009
2019-04-24	51.19	54.23	51.19	52.45	4918203
2019-04-25	51.67	51.99	50.03	50.25	3767325
2019-04-26	50.35	51.34	50.05	50.68	1771624
2019-04-29	50.75	51.94	50.50	51.85	1097145
2019-04-30	51.90	52.13	51.17	51.27	1140503
2019-05-01	51.29	51.89	50.97	51.20	1789164
2019-05-02	51.21	51.77	50.93	51.18	985774
2019-05-03	51.40	52.08	51.20	51.98	755809
2019-05-06	51.45	52.44	50.84	52.36	1187221
2019-05-07	51.79	52.12	51.26	51.68	1040986
2019-05-08	51.54	51.90	50.40	50.42	842113
2019-05-09	49.96	50.38	49.10	50.22	1427272
2019-05-10	49.85	50.63	48.95	50.30	580713
2019-05-13	49.55	49.78	48.76	48.87	1372957
2019-05-14	49.04	49.52	48.73	49.32	1120163
2019-05-15	48.93	49.25	48.06	48.96	1111306
2019-05-16	48.82	49.53	47.94	49.25	1444786
2019-05-17	49.00	49.52	48.39	48.48	1019298
2019-05-20	48.20	48.78	47.98	48.34	1183782
2019-05-21	48.51	49.68	48.44	49.68	1292739
2019-05-22	49.22	49.52	48.84	48.99	1162932
2019-05-23	48.50	49.34	48.01	48.99	1260651
2019-05-24	49.33	50.13	49.33	49.92	781177
2019-05-28	50.14	50.86	49.70	49.77	1615687
2019-05-29	49.50	50.17	49.13	49.42	1296563
2019-05-30	49.69	49.93	48.52	48.99	781573
2019-05-31	48.67	48.67	48.12	48.47	878844
2019-06-03	48.30	49.13	48.15	48.80	1027034
2019-06-04	49.42	51.11	49.37	51.10	966208
2019-06-05	51.34	52.03	50.64	51.80	1516693
2019-06-06	51.80	53.13	51.47	53.06	1302140
2019-06-07	53.07	53.17	52.34	52.60	889180
2019-06-10	52.85	53.91	52.52	53.56	836359
2019-06-11	53.83	53.92	52.51	52.78	888364
2019-06-12	52.87	52.87	49.87	50.04	2553037
2019-06-13	50.56	51.33	50.22	51.02	2138486
2019-06-14	50.74	50.81	49.64	50.22	2017952
2019-06-17	50.22	50.22	48.50	49.22	1436190
2019-06-18	49.53	50.72	48.86	49.28	1294243
2019-06-19	49.44	49.66	48.50	48.58	1361499
2019-06-20	48.99	49.58	48.10	49.18	1730041
2019-06-21	49.14	53.10	49.00	51.39	5252746
2019-06-24	51.25	51.60	50.51	50.97	1569492
2019-06-25	51.17	51.26	50.33	50.88	980523
2019-06-26	50.97	55.98	50.66	54.60	4704703
2019-06-27	56.00	57.50	55.65	56.96	2814124
2019-06-28	57.29	58.58	57.29	58.20	1888087
2019-07-01	58.75	59.00	58.23	58.56	1564417
2019-07-02	58.27	58.30	57.37	57.60	1265171
2019-07-03	57.77	58.21	57.16	57.87	679439
2019-07-05	57.66	57.66	56.67	57.58	862382
2019-07-08	57.50	57.80	56.73	56.90	620595
2019-07-09	56.53	56.65	55.25	55.71	1830473
2019-07-10	55.84	56.09	54.91	55.77	1191622
2019-07-11	55.67	55.87	54.98	55.29	627696
2019-07-12	55.26	56.43	55.21	56.27	827305
2019-07-15	56.25	56.72	55.36	56.30	2068437
2019-07-16	56.47	57.71	56.41	57.42	1249898
2019-07-17	57.21	57.24	55.84	56.04	1371271
2019-07-18	56.15	56.15	55.51	55.69	758716
2019-07-19	55.95	56.21	55.22	55.25	1441066
2019-07-22	55.11	55.37	54.37	54.68	1349252
2019-07-23	55.22	55.48	54.98	55.31	1401499
2019-07-24	59.73	59.94	57.50	58.54	4268316
2019-07-25	59.00	60.11	58.70	59.50	1984297
2019-07-26	59.39	59.79	57.72	58.10	1559291
2019-07-29	58.01	58.10	56.82	57.29	1011133
2019-07-30	57.08	58.13	56.99	57.89	711621
2019-07-31	58.27	58.61	57.37	58.00	989054
2019-08-01	58.02	58.16	56.17	56.39	917819
2019-08-02	55.96	56.43	55.61	56.11	979357
2019-08-05	55.24	55.55	54.61	55.00	783917
2019-08-06	55.28	55.67	54.47	55.28	1962039
2019-08-07	54.63	54.79	53.37	54.70	1634069
2019-08-08	54.87	55.58	54.87	55.31	1776402
2019-08-09	55.07	55.34	53.93	54.08	1241302
2019-08-12	53.76	53.90	53.11	53.56	1171922
2019-08-13	53.43	55.55	53.43	54.38	1222343
2019-08-14	53.73	53.80	52.99	53.59	1208836
2019-08-15	53.90	54.45	53.45	53.77	1154139
2019-08-16	54.01	55.45	53.75	55.38	1287872
2019-08-19	56.03	57.57	56.03	57.21	2110412
2019-08-20	56.94	57.04	55.95	56.23	1170346
2019-08-21	57.18	57.35	56.57	57.04	747957
2019-08-22	57.27	57.54	55.83	56.87	981262
2019-08-23	56.54	56.62	54.54	54.90	1179432
2019-08-26	55.61	55.61	54.58	55.17	406539
2019-08-27	55.47	55.47	54.59	54.89	435453
2019-08-28	54.80	56.21	54.25	56.12	801453
2019-08-29	56.95	57.91	56.69	57.28	996396
2019-08-30	57.68	57.88	56.73	57.36	1497485
2019-09-03	56.98	56.98	54.83	55.47	2514969
2019-09-04	55.93	56.34	55.05	55.74	2169082
2019-09-05	56.49	57.19	55.90	56.75	2626307
2019-09-06	57.00	57.00	55.84	55.88	1176198
2019-09-09	57.40	58.12	57.10	57.75	5210508
2019-09-10	57.75	59.82	57.52	59.40	3502608
2019-09-11	59.70	60.07	58.32	59.54	2216726
2019-09-12	59.53	60.37	58.81	59.78	2284571
2019-09-13	60.05	61.09	60.05	60.17	2849964
2019-09-16	59.64	60.09	59.07	59.18	2590700
2019-09-17	59.04	59.68	58.76	59.47	3280837
2019-09-18	59.73	60.72	59.08	60.52	2890284
2019-09-19	60.54	61.10	59.73	60.47	1458499
2019-09-20	60.64	61.26	60.32	61.00	15430344
2019-09-23	60.42	60.91	59.95	60.56	2080975
2019-09-24	60.67	60.86	59.38	59.77	1415211
2019-09-25	59.69	61.57	59.65	61.47	1786939
2019-09-26	61.47	62.88	61.38	62.50	2320438
2019-09-27	62.65	63.12	62.00	62.54	2185615
2019-09-30	62.70	63.48	62.53	63.20	1310435
2019-10-01	63.44	63.61	61.52	61.64	3717699
2019-10-02	61.24	61.24	59.83	60.48	2013594
2019-10-03	60.49	60.70	59.72	60.61	1258674
2019-10-04	60.70	61.13	60.15	61.01	852223
2019-10-07	60.70	60.98	60.30	60.70	1305859
2019-10-08	60.16	60.23	59.25	59.35	844479
2019-10-09	60.05	60.87	59.78	60.70	1554121
2019-10-10	60.99	61.76	60.51	60.63	870010
2019-10-11	61.99	62.89	61.44	61.45	1206762
2019-10-14	60.59	61.47	60.48	60.97	1287077
2019-10-15	62.30	63.29	61.74	62.94	1818266
2019-10-16	62.61	62.99	62.36	62.58	1575941
2019-10-17	62.80	63.09	62.45	62.76	1065880
2019-10-18	62.58	63.11	62.31	62.95	1104849
2019-10-21	63.12	63.57	62.63	63.43	1430104
2019-10-22	64.80	64.81	62.92	63.37	2793084
2019-10-23	64.58	65.22	60.59	61.48	4320146
2019-10-24	61.20	62.23	61.20	61.69	1830228
2019-10-25	61.96	63.92	61.74	62.68	1756792
2019-10-28	62.95	63.99	62.82	63.01	2182325
2019-10-29	63.58	63.58	62.03	62.07	1137368
2019-10-30	61.88	62.02	60.48	61.25	1304894
2019-10-31	61.16	61.40	60.53	61.28	1176740
2019-11-01	61.84	62.47	61.84	62.45	867427
2019-11-04	63.14	63.65	62.65	63.47	1501453
2019-11-05	63.66	63.91	63.04	63.19	2217071
2019-11-06	63.20	63.37	62.16	63.26	734494
2019-11-07	63.60	63.89	62.38	62.53	911544
2019-11-08	62.58	62.76	62.25	62.59	455112
2019-11-11	62.36	63.39	62.22	63.30	999526
2019-11-12	63.62	64.62	63.46	64.52	1523478
2019-11-13	64.18	65.11	63.84	64.98	1087487
2019-11-14	64.41	65.06	64.24	64.92	1261684
2019-11-15	65.28	65.31	64.83	65.16	1035328
2019-11-18	66.61	67.28	66.30	67.19	1751820
2019-11-19	67.25	67.60	66.35	66.47	1225293
2019-11-20	66.20	67.61	66.20	67.20	1276432
2019-11-21	67.72	67.95	66.71	66.87	789469
2019-11-22	67.00	67.71	66.91	67.26	855520
2019-11-25	67.18	67.69	66.62	66.63	900268
2019-11-26	67.32	68.71	66.88	68.50	1978502
2019-11-27	68.44	68.72	67.23	67.91	846602
2019-11-29	67.78	67.96	66.93	67.06	428543
2019-12-02	67.14	67.49	66.24	66.34	1091057
2019-12-03	65.67	66.22	65.22	65.87	1204817
2019-12-04	64.40	66.65	64.12	65.43	2984936
2019-12-05	65.59	66.25	65.33	66.11	973221
2019-12-06	67.54	67.88	66.10	66.47	1011201
2019-12-09	66.08	66.35	65.03	65.06	896832
2019-12-10	65.25	65.45	64.82	65.08	879305
2019-12-11	64.95	65.21	64.73	65.10	1232706
2019-12-12	64.84	65.92	64.81	65.64	766077
2019-12-13	65.65	65.77	64.34	64.58	707783
2019-12-16	64.78	65.53	64.74	65.20	839013
2019-12-17	64.73	65.38	64.66	65.02	1391006
2019-12-18	65.48	65.79	64.78	65.72	1499908
2019-12-19	65.50	65.68	64.91	65.47	1267947
2019-12-20	65.53	65.61	64.72	65.00	2087942
2019-12-23	65.13	65.33	64.74	65.00	758976
2019-12-24	65.08	65.52	64.69	65.26	263650
2019-12-26	65.24	65.33	64.88	65.26	543613
2019-12-27	65.47	65.51	65.09	65.21	450879
2019-12-30	65.24	65.26	64.71	64.75	348178
2019-12-31	64.64	65.31	64.50	65.12	516350
2020-01-02	65.34	65.34	64.37	65.02	523655
2020-01-03	64.16	64.83	63.98	64.55	784328
2020-01-06	64.42	65.03	63.86	64.71	617001
2020-01-07	64.93	65.62	64.70	64.84	1370466
2020-01-08	64.94	65.56	64.68	64.85	659961
2020-01-09	65.00	65.57	64.74	64.84	637651
2020-01-10	64.92	65.33	64.51	64.93	817334
2020-01-13	65.13	65.32	64.66	65.07	1187731
2020-01-14	64.85	65.25	64.04	64.23	1564751
2020-01-15	64.12	65.53	64.09	65.29	1642034
2020-01-16	64.00	64.96	63.15	64.76	2129683
2020-01-17	65.00	66.20	64.94	65.65	1437098
2020-01-21	65.95	67.33	65.95	66.52	2382162
2020-01-22	66.59	67.98	66.51	67.89	2165248
2020-01-23	67.77	67.86	66.73	67.27	1344430
2020-01-24	67.13	67.27	64.62	65.33	964132
2020-01-27	64.27	64.78	63.60	63.66	970087
2020-01-28	63.90	64.66	63.47	64.37	967026
2020-01-29	64.59	64.93	63.16	63.57	713984
2020-01-30	63.10	63.87	62.39	62.90	930653
2020-01-31	62.59	62.76	60.42	60.49	1447475
2020-02-03	60.72	61.82	60.72	61.29	1314816
2020-02-04	62.21	62.35	60.88	62.22	1233428
2020-02-05	63.05	63.83	62.68	63.65	892428
2020-02-06	63.94	63.98	62.70	62.70	732580
2020-02-07	62.21	62.57	61.43	61.55	831461
2020-02-10	61.43	61.74	61.21	61.67	522643
2020-02-11	61.83	63.19	61.67	62.98	604006
2020-02-12	63.29	64.18	62.84	63.89	901478
2020-02-13	63.61	64.59	63.61	64.44	1250676
2020-02-14	64.26	64.59	63.68	63.82	793476
2020-02-18	63.51	63.80	62.74	62.99	2001251
2020-02-19	64.61	66.99	63.70	65.65	3155174
2020-02-20	65.34	67.42	64.87	66.85	1850557
2020-02-21	66.29	66.85	65.78	65.81	1416934
2020-02-24	63.64	63.83	61.83	61.87	2112786
2020-02-25	62.18	62.18	58.35	58.65	1511467
2020-02-26	59.12	59.22	56.78	56.83	1094738
2020-02-27	55.31	57.17	53.85	55.46	2134941
2020-02-28	53.76	56.50	53.49	56.49	3156415
2020-03-02	56.75	58.42	55.70	58.42	2022128
2020-03-03	58.44	59.31	56.08	56.64	2055063
2020-03-04	57.62	58.54	56.37	58.28	1556757
2020-03-05	56.70	56.98	52.60	52.96	1169194
2020-03-06	51.41	52.73	49.36	50.86	2090689
2020-03-09	47.11	49.19	46.38	47.20	3471659
2020-03-10	49.20	49.26	45.53	49.12	2779898
2020-03-11	48.50	48.50	43.71	43.87	1621347
2020-03-12	41.01	42.44	38.65	40.16	2852265
2020-03-13	42.51	42.89	38.86	41.75	2916906
2020-03-16	37.34	38.27	31.97	34.04	3711159
2020-03-17	34.50	35.62	32.54	34.88	3314341
2020-03-18	32.07	34.62	30.10	31.57	1837647
2020-03-19	31.57	35.81	31.03	34.80	1531053
2020-03-20	35.26	35.82	30.53	31.17	1890273
2020-03-23	30.87	32.32	28.56	31.11	1545209
2020-03-24	34.22	35.64	32.91	35.51	1918317
2020-03-25	35.65	39.37	35.55	38.02	1890980
2020-03-26	38.69	41.17	37.67	40.90	1947293
2020-03-27	39.04	39.82	37.93	38.93	910974
2020-03-30	38.96	40.19	38.17	39.88	1469705
2020-03-31	39.45	39.75	38.34	38.81	1688379
2020-04-01	36.56	37.49	36.10	36.81	1051384
2020-04-02	36.65	38.53	35.63	36.73	1378284
2020-04-03	36.27	37.33	34.09	34.98	1028656
2020-04-06	37.08	38.51	36.67	38.30	2320674
2020-04-07	40.02	40.37	38.24	38.40	1558764
2020-04-08	39.14	41.45	38.70	41.16	945597
2020-04-09	41.61	44.55	41.38	44.10	1639869
2020-04-13	43.95	43.95	41.26	41.50	1297483
2020-04-14	42.22	42.24	40.87	41.31	1242905
2020-04-15	39.90	40.19	38.52	39.34	809166
2020-04-16	38.49	38.80	36.95	37.99	1516329
2020-04-17	39.73	42.11	39.49	40.01	1553524
2020-04-20	38.73	39.09	37.59	37.67	1885056
2020-04-21	36.53	37.55	36.10	37.23	1330613
2020-04-22	38.32	38.37	35.97	36.40	1375065
2020-04-23	36.69	37.83	36.46	36.87	1291333
2020-04-24	37.10	37.55	36.41	37.10	1197587
2020-04-27	37.72	39.37	37.42	39.17	1654146
2020-04-28	40.52	41.14	39.81	40.10	1379287
2020-04-29	43.92	45.54	41.26	44.82	1843090
2020-04-30	43.63	43.97	42.19	43.36	2051612
2020-05-01	42.36	42.87	40.88	41.32	1112797
2020-05-04	40.47	41.14	39.68	40.53	1392939
2020-05-05	41.05	43.06	41.05	42.15	1390600
2020-05-06	42.20	42.75	41.01	41.12	1087948
2020-05-07	41.62	42.96	41.59	41.70	1000362
2020-05-08	42.64	43.89	42.42	43.62	819382
2020-05-11	42.87	42.97	41.31	42.29	1510469
2020-05-12	42.06	42.65	40.39	40.44	852781
2020-05-13	40.03	40.28	38.04	38.39	1243727
2020-05-14	37.60	40.69	36.18	40.61	1879722
2020-05-15	39.90	41.63	39.63	41.21	730239
2020-05-18	43.29	45.83	43.16	45.48	1274190
2020-05-19	44.97	45.82	44.04	44.07	775031
2020-05-20	44.89	46.09	44.89	45.44	865950
2020-05-21	45.12	47.26	45.05	47.13	1414681
2020-05-22	47.30	48.51	46.70	48.43	1538403
2020-05-26	50.92	51.47	50.46	51.15	1565448
2020-05-27	52.83	54.45	52.10	54.39	1427531
2020-05-28	55.01	55.01	52.06	52.38	1784388
2020-05-29	51.26	52.83	50.91	52.50	2869972
2020-06-01	52.72	54.40	52.41	53.88	990300
2020-06-02	54.06	54.76	53.59	53.76	1056137
2020-06-03	54.70	56.52	54.70	55.17	887765
2020-06-04	54.68	56.53	54.20	55.94	1317269
2020-06-05	59.11	60.43	58.21	58.42	1399109
2020-06-08	59.77	60.84	59.50	60.19	1563167
2020-06-09	58.86	59.38	58.05	58.47	978701
2020-06-10	58.11	59.76	56.44	57.91	1360889
2020-06-11	54.66	54.85	51.38	51.42	1010368
2020-06-12	53.49	54.56	51.31	52.72	956227
2020-06-15	51.02	54.89	50.42	54.82	1003390
2020-06-16	57.48	57.62	55.22	56.73	952532
2020-06-17	56.90	57.29	55.83	56.21	1038488
2020-06-18	55.95	56.75	55.26	55.79	816455
2020-06-19	56.27	56.98	54.56	55.04	1398579
2020-06-22	54.77	55.42	53.50	55.11	576892
2020-06-23	56.23	56.23	55.00	55.13	741259
2020-06-24	54.55	54.81	52.15	52.95	962702
2020-06-25	52.52	54.61	51.53	54.45	1552452
2020-06-26	53.98	54.61	53.58	54.12	1909340
2020-06-29	54.94	55.37	53.77	55.14	898162
2020-06-30	54.83	55.93	54.08	55.76	1107395
2020-07-01	55.70	55.89	53.38	53.48	1065946
2020-07-02	54.81	56.09	53.59	54.06	1186843
2020-07-06	55.11	56.85	54.80	55.64	788258
2020-07-07	55.02	55.63	54.26	55.22	934866
2020-07-08	55.28	57.08	55.26	56.71	836911
2020-07-09	56.44	56.98	54.79	55.11	502711
2020-07-10	55.07	55.63	54.13	55.31	634402
2020-07-13	55.82	56.28	54.23	54.30	1095650
2020-07-14	54.38	57.07	53.69	56.76	1539624
2020-07-15	58.46	59.18	57.38	58.59	780818
2020-07-16	58.68	59.70	58.09	59.46	837111
2020-07-17	60.00	61.11	59.17	60.23	999888
2020-07-20	59.65	60.40	59.48	59.84	623474
2020-07-21	59.92	60.32	58.68	59.83	1057092
2020-07-22	59.91	62.18	59.85	61.91	1494953
2020-07-23	61.95	62.60	60.71	61.20	783307
2020-07-24	61.35	61.99	60.39	61.76	780262
2020-07-27	61.48	63.66	61.19	63.57	950443
2020-07-28	62.76	63.27	61.14	61.25	2000275
2020-07-29	62.08	63.45	60.60	62.66	1887622
2020-07-30	61.79	62.16	59.81	61.28	869760
2020-07-31	61.00	61.37	59.14	60.47	1119660
2020-08-03	61.10	62.49	60.66	62.12	798805
2020-08-04	61.64	62.50	60.97	62.49	776320
2020-08-05	63.17	64.52	63.16	64.51	659931
2020-08-06	64.35	65.63	63.87	64.94	766118
2020-08-07	64.87	66.56	64.64	66.45	1132420
2020-08-10	66.50	67.18	66.19	66.76	942239
2020-08-11	67.50	68.09	66.32	66.62	846153
2020-08-12	67.27	68.67	66.69	67.48	791391
2020-08-13	66.94	68.40	66.81	67.65	622996
2020-08-14	66.86	68.17	66.59	67.33	967854
2020-08-17	67.49	67.94	67.05	67.33	755359
2020-08-18	67.34	68.30	67.11	67.67	652276
2020-08-19	67.72	67.72	66.82	67.07	569583
2020-08-20	66.34	67.36	66.13	66.54	495909
2020-08-21	66.50	68.28	66.48	68.18	921398
2020-08-24	68.68	69.84	68.16	68.92	774714
2020-08-25	69.00	69.16	67.78	68.92	753707
2020-08-26	69.23	70.55	68.24	69.94	1007595
2020-08-27	70.23	70.42	68.63	69.05	822663
2020-08-28	69.22	69.87	68.87	69.17	622772
2020-08-31	69.28	69.69	67.59	67.64	790276
2020-09-01	67.41	69.64	66.78	69.52	576142
2020-09-02	69.58	69.87	68.11	69.69	578251
2020-09-03	69.45	69.69	65.10	65.91	960899
2020-09-04	67.16	67.17	64.20	65.99	745814
2020-09-08	64.78	66.02	63.03	64.68	844839
2020-09-09	65.20	65.96	64.93	65.71	577144
2020-09-10	65.92	66.12	64.41	64.51	1087330
2020-09-11	65.07	65.39	64.44	65.08	616724
2020-09-14	65.77	66.61	65.33	66.40	909699
2020-09-15	66.75	68.65	66.43	66.57	910108
2020-09-16	67.38	70.55	66.79	68.79	1221470
2020-09-17	67.61	68.63	67.29	68.24	737686
2020-09-18	68.79	69.88	67.50	67.57	1670148
2020-09-21	68.18	68.18	65.28	66.29	879050
2020-09-22	66.76	68.75	66.09	68.27	897320
2020-09-23	67.98	69.02	66.00	66.03	801393
2020-09-24	65.98	67.46	65.10	66.59	835507
2020-09-25	66.03	67.77	65.71	66.93	755132
2020-09-28	67.73	69.60	67.73	68.81	1002045
2020-09-29	69.10	69.10	67.58	67.63	941892
2020-09-30	67.82	69.52	67.82	68.81	1112686
2020-10-01	69.62	70.58	68.93	69.66	942739
2020-10-02	67.79	70.99	67.77	70.68	904993
2020-10-05	71.77	73.03	71.41	72.76	759823
2020-10-06	73.21	75.65	73.07	73.60	1225742
2020-10-07	74.71	75.50	74.29	75.00	861266
2020-10-08	75.75	76.08	74.28	74.65	787408
2020-10-09	75.54	76.08	74.59	74.94	720356
2020-10-12	75.74	75.88	74.95	75.03	607463
2020-10-13	76.60	76.60	74.47	74.78	989804
2020-10-14	75.01	76.08	74.94	75.13	492032
2020-10-15	74.21	75.75	73.62	75.57	456207
2020-10-16	75.80	76.41	75.35	75.46	774064
2020-10-19	75.47	76.09	73.93	74.26	477707
2020-10-20	74.81	75.35	73.08	73.22	813208
2020-10-21	73.14	73.91	70.69	72.44	1252689
2020-10-22	73.17	73.62	70.56	71.53	818378
2020-10-23	72.12	72.39	69.93	71.00	896307
2020-10-26	69.88	70.54	68.71	69.22	657965
2020-10-27	69.14	69.58	67.95	68.86	836696
2020-10-28	67.81	70.52	64.94	65.11	1674513
2020-10-29	65.00	67.74	64.56	67.30	1379874
2020-10-30	68.15	68.63	64.63	65.47	1121398
2020-11-02	66.66	69.27	66.44	68.11	960577
2020-11-03	69.07	69.23	66.59	66.89	1404718
2020-11-04	66.88	71.02	66.30	70.09	1317381
2020-11-05	71.33	72.32	70.70	70.86	562008
2020-11-06	70.73	70.96	68.84	69.01	692699
2020-11-09	72.51	72.99	66.00	66.09	1392087
2020-11-10	66.62	69.06	66.32	68.23	887089
2020-11-11	68.68	69.49	67.83	69.26	799755
2020-11-12	69.13	69.86	67.73	68.62	869053
2020-11-13	69.21	71.72	68.68	71.16	918792
2020-11-16	72.03	72.93	70.86	71.19	874904
2020-11-17	70.81	71.51	69.12	71.01	974109
2020-11-18	71.60	73.22	71.07	72.56	974651
2020-11-19	72.14	73.69	71.13	72.45	842242
2020-11-20	71.67	72.16	70.53	70.78	962721
2020-11-23	71.45	73.98	71.07	73.63	1041203
2020-11-24	74.18	75.14	73.38	74.43	846732
2020-11-25	73.99	74.84	73.18	74.16	894229
2020-11-27	74.36	75.39	73.58	74.30	403230
2020-11-30	73.92	74.47	72.77	72.87	1509086
2020-12-01	74.29	74.77	72.63	73.21	926708
2020-12-02	72.52	72.86	71.50	72.09	727635
2020-12-03	72.47	73.92	71.82	73.50	820038
2020-12-04	74.27	75.01	72.84	74.29	1051035
2020-12-07	74.44	76.72	73.73	76.49	748415
2020-12-08	75.61	76.55	75.35	76.44	798296
2020-12-09	75.83	76.87	74.87	75.25	1186002
2020-12-10	74.86	75.54	73.95	75.24	925536
2020-12-11	74.95	75.57	73.53	74.22	826978
2020-12-14	75.08	75.19	72.63	72.65	1077623
2020-12-15	73.35	74.91	73.05	74.61	1217558
2020-12-16	76.34	76.58	74.52	74.58	1122490
2020-12-17	75.01	77.20	75.00	77.17	1093843
2020-12-18	77.01	77.95	76.35	76.91	1888276
2020-12-21	75.49	77.81	75.49	77.55	741185
2020-12-22	77.39	78.18	77.10	77.45	644114
2020-12-23	77.63	78.29	77.17	77.50	757190
2020-12-24	77.66	78.50	77.50	78.40	325379
2020-12-28	78.99	78.99	75.51	75.67	833700
2020-12-29	75.99	76.27	75.33	75.98	882749
2020-12-30	76.20	77.81	76.17	76.97	510615
2020-12-31	76.76	76.95	75.50	75.76	484484
2021-01-04	75.76	76.01	72.81	73.94	1115762
2021-01-05	73.39	75.32	73.39	75.18	1017726
2021-01-06	75.79	79.20	75.51	77.20	1259267
2021-01-07	78.10	79.85	77.45	79.61	920138
2021-01-08	80.00	80.47	77.32	79.91	1456796
2021-01-11	78.45	82.40	78.45	80.97	1659517
2021-01-12	80.94	81.72	80.37	81.50	1000418
2021-01-13	81.90	83.39	81.26	81.40	1067298
2021-01-14	81.72	84.08	81.45	83.41	1128957
2021-01-15	82.38	83.17	81.20	82.97	1086583
2021-01-19	83.56	84.77	83.09	84.45	1098437
2021-01-20	85.20	87.00	84.08	86.94	1156865
2021-01-21	87.01	87.89	86.10	86.30	1020415
2021-01-22	86.28	86.28	83.43	84.55	848402
2021-01-25	84.23	84.47	80.78	83.06	878419
2021-01-26	83.70	84.41	79.53	79.68	1286869
2021-01-27	77.85	78.33	75.44	76.91	1049044
2021-01-28	77.79	79.09	77.13	78.19	807976
2021-01-29	77.60	78.03	75.49	77.60	871390
2021-02-01	78.59	80.95	77.83	80.64	965497
2021-02-02	81.13	82.18	80.13	81.72	643420
2021-02-03	81.72	82.69	80.30	81.28	589246
2021-02-04	81.76	83.49	81.68	82.74	640543
2021-02-05	83.00	83.32	81.50	82.15	711284
2021-02-08	82.90	84.98	82.84	84.58	566764
2021-02-09	84.18	85.81	84.18	85.61	648298
2021-02-10	86.05	86.56	84.78	84.94	695461
2021-02-11	85.30	86.01	83.68	85.81	646548
2021-02-12	85.22	86.73	84.98	85.75	539558
2021-02-16	86.10	86.23	84.19	84.19	1051252
2021-02-17	84.16	87.32	81.06	83.49	1215800
2021-02-18	83.49	83.97	80.55	82.34	1349855
2021-02-19	83.22	85.66	82.89	85.08	968911
2021-02-22	84.34	84.77	82.22	82.38	1083996
2021-02-23	81.50	83.02	78.26	82.69	1147815
2021-02-24	82.32	83.36	81.06	83.21	1034885
2021-02-25	82.99	83.44	79.80	79.98	864967
2021-02-26	80.72	81.82	79.27	81.02	1204008
2021-03-01	82.44	83.55	81.49	82.88	779419
2021-03-02	83.05	83.23	81.68	83.02	757343
2021-03-03	79.44	81.26	78.43	79.52	1300447
2021-03-04	79.15	80.39	75.66	77.48	1007350
2021-03-05	78.51	81.16	76.60	80.82	1079634
2021-03-08	81.32	83.60	80.27	81.76	932642
2021-03-09	82.78	83.50	81.76	82.43	799677
2021-03-10	83.04	85.88	82.57	85.01	766226
2021-03-11	85.85	86.75	85.32	85.86	656123
2021-03-12	85.60	88.06	85.20	88.01	954336
2021-03-15	87.71	90.80	87.67	90.80	951480
2021-03-16	90.91	91.63	88.43	89.70	1093691
2021-03-17	89.25	91.87	88.11	91.80	1101193
2021-03-18	91.29	93.55	90.20	90.89	995369
2021-03-19	91.09	91.58	89.47	90.89	1475954
2021-03-22	90.92	91.02	88.40	89.82	1439051
2021-03-23	89.07	89.65	84.82	85.21	1579216
2021-03-24	86.00	88.65	86.00	86.45	1254097
2021-03-25	86.10	90.00	85.36	89.72	732622
2021-03-26	90.56	92.74	89.90	92.66	877581
2021-03-29	92.62	93.93	91.08	91.14	1093846
2021-03-30	90.96	92.59	90.53	92.04	772685
2021-03-31	92.44	93.82	91.78	92.09	1327545
2021-04-01	93.06	93.79	92.46	93.79	472535
2021-04-05	94.54	94.54	92.82	94.30	504208
2021-04-06	94.46	96.24	94.06	95.57	749294
2021-04-07	95.56	96.94	94.48	96.82	999454
2021-04-08	96.58	96.58	93.42	94.67	913417
2021-04-09	95.02	96.92	94.39	96.85	760373
2021-04-12	97.00	97.81	95.88	97.48	602442
2021-04-13	97.39	97.39	95.72	96.78	400241
2021-04-14	97.02	97.50	95.51	95.78	884708
2021-04-15	96.02	96.32	94.74	95.69	924945
2021-04-16	96.66	97.74	96.55	97.09	908625
2021-04-19	97.58	97.90	96.08	97.27	555620
2021-04-20	96.80	97.47	93.13	94.53	880371
2021-04-21	94.19	95.85	93.68	95.79	520386
2021-04-22	95.86	96.16	94.38	94.79	706350
2021-04-23	95.35	96.20	94.83	95.85	749639
2021-04-26	96.73	97.28	95.96	96.80	543484
2021-04-27	97.30	97.70	96.14	97.16	719832
2021-04-28	97.14	97.14	94.11	94.92	1541593
2021-04-29	97.07	98.43	95.43	98.38	997054
2021-04-30	97.50	98.00	96.00	96.81	852284
2021-05-03	98.17	100.36	98.03	99.35	1115494
2021-05-04	98.59	101.21	98.59	100.90	846503
2021-05-05	101.50	102.18	99.17	101.80	463519
2021-05-06	102.02	104.45	101.41	104.36	680433
2021-05-07	104.08	107.27	102.65	106.92	844803
2021-05-10	107.82	109.90	106.98	108.22	1018139
2021-05-11	106.79	106.79	103.20	105.59	1013617
2021-05-12	104.92	105.15	99.61	99.82	1075901
2021-05-13	100.75	104.44	100.39	103.85	777329
2021-05-14	105.02	106.75	104.50	106.47	774461
2021-05-17	105.33	106.50	104.20	106.29	668688
2021-05-18	106.29	106.74	103.33	103.33	948230
2021-05-19	101.52	103.79	99.93	103.31	1106443
2021-05-20	103.89	104.61	102.80	104.21	591472
2021-05-21	105.06	106.37	103.60	103.80	552910
2021-05-24	104.83	105.58	103.91	105.16	477002
2021-05-25	105.82	106.47	103.79	103.80	745141
2021-05-26	104.00	106.19	104.00	106.03	925342
2021-05-27	107.39	107.95	106.09	106.62	1483278
2021-05-28	107.15	107.15	105.01	106.65	747302
2021-06-01	108.59	109.24	106.85	107.35	1248927
2021-06-02	107.44	107.72	104.36	104.82	631537
2021-06-03	104.15	104.96	102.61	104.83	903452
2021-06-04	105.20	105.43	103.93	105.00	541323
2021-06-07	106.00	106.42	104.62	104.99	515370
2021-06-08	104.78	105.50	104.05	105.00	1218458
2021-06-09	105.52	105.83	102.06	102.25	1247859
2021-06-10	102.86	102.92	98.87	98.98	1410330
2021-06-11	99.43	100.56	98.38	99.64	1161118
2021-06-14	99.50	99.97	96.21	96.81	1204692
2021-06-15	97.10	98.74	96.60	98.34	811236
2021-06-16	97.72	98.30	96.78	97.07	750978
2021-06-17	97.26	97.26	92.58	94.64	1027454
2021-06-18	93.43	95.10	93.13	94.65	1647495
2021-06-21	95.62	97.04	95.59	96.18	645048
2021-06-22	96.28	97.85	95.30	97.61	945820
2021-06-23	97.35	98.12	96.51	96.70	981465
2021-06-24	97.27	97.49	95.85	97.00	950881
2021-06-25	97.28	97.92	96.45	96.65	1451941
2021-06-28	96.56	97.33	95.94	96.79	900414
2021-06-29	97.76	98.50	96.96	96.98	591288
2021-06-30	96.80	98.25	96.28	97.90	1010991
2021-07-01	98.91	99.87	98.28	99.29	836840
2021-07-02	99.12	99.69	98.04	98.37	586893
2021-07-06	98.07	98.26	95.71	96.58	1230606
2021-07-07	96.09	98.30	96.02	98.12	828885
2021-07-08	96.32	97.05	93.95	94.49	662267
2021-07-09	96.15	97.01	95.61	96.35	481475
2021-07-12	95.88	96.97	95.31	96.66	426229
2021-07-13	96.28	96.52	93.61	93.65	536261
2021-07-14	93.97	95.18	93.41	93.49	567936
2021-07-15	92.65	94.48	92.25	92.96	563882
2021-07-16	93.23	93.76	91.94	92.06	500779
2021-07-19	89.83	91.28	89.14	90.30	752388
2021-07-20	90.46	92.82	90.15	92.56	1120775
2021-07-21	93.63	95.08	93.19	94.94	655945
2021-07-22	95.12	95.25	92.46	92.66	746610
2021-07-23	93.76	94.38	93.00	94.18	406817
2021-07-26	94.67	95.01	92.76	92.94	699783
2021-07-27	92.03	93.20	91.31	92.22	558953
2021-07-28	93.75	95.91	92.30	94.22	986777
2021-07-29	95.76	97.95	95.41	96.41	622592
2021-07-30	95.75	97.47	95.65	96.16	731355
2021-08-02	96.69	97.81	94.14	94.41	716360
2021-08-03	94.79	96.23	93.73	96.10	564269
2021-08-04	96.26	97.34	95.34	95.40	507215
2021-08-05	95.76	97.25	95.23	95.86	457651
2021-08-06	96.40	97.06	95.41	95.83	478450
2021-08-09	95.28	95.92	94.51	94.74	452012
2021-08-10	94.63	97.94	94.03	96.50	671100
2021-08-11	96.57	99.08	96.27	99.04	478002
2021-08-12	99.42	99.60	97.51	97.68	527285
2021-08-13	97.35	97.94	95.85	96.18	840502
2021-08-16	95.43	97.72	94.52	96.79	757748
2021-08-17	96.55	96.80	93.27	93.94	616383
2021-08-18	93.49	95.08	92.40	92.67	716542
2021-08-19	91.04	93.33	90.74	91.59	499419
2021-08-20	91.58	93.00	91.32	92.44	523455
2021-08-23	92.56	92.92	91.35	92.51	635483
2021-08-24	93.09	95.29	93.08	94.95	546498
2021-08-25	95.33	97.68	95.21	96.44	707547
2021-08-26	96.33	97.41	95.88	96.48	1060022
2021-08-27	97.25	99.47	97.03	98.60	725115
2021-08-30	98.73	99.39	98.03	98.27	794183
2021-08-31	98.27	98.51	94.79	95.55	988882
2021-09-01	95.83	96.63	94.76	95.59	784125
2021-09-02	96.37	97.05	95.96	96.65	564740
2021-09-03	96.39	96.41	94.75	95.40	471921
2021-09-07	95.00	95.28	93.19	93.25	593296
2021-09-08	92.50	94.00	92.21	93.81	846253
2021-09-09	94.00	95.28	93.52	93.59	623587
2021-09-10	94.34	94.98	93.38	93.67	610897
2021-09-13	95.33	96.85	94.36	96.03	836820
2021-09-14	96.18	96.44	93.26	93.54	649180
2021-09-15	93.24	94.86	93.05	94.58	850614
2021-09-16	94.92	95.70	94.09	94.49	808857
2021-09-17	94.05	94.53	90.68	91.69	1966807
2021-09-20	88.85	90.40	87.93	89.61	1294684
2021-09-21	89.83	90.02	86.86	87.58	1933042
2021-09-22	88.10	88.74	86.79	87.16	1573766
2021-09-23	87.46	89.51	86.54	88.88	1220581
2021-09-24	88.63	89.31	88.17	88.28	801422
2021-09-27	88.22	92.11	88.22	91.20	1257223
2021-09-28	90.80	91.10	88.15	88.26	827585
2021-09-29	88.93	89.79	87.96	88.12	725791
2021-09-30	88.60	89.19	85.16	85.50	1388064
2021-10-01	85.80	87.99	85.54	87.07	913747
2021-10-04	86.99	89.21	86.64	87.99	998499
2021-10-05	88.27	89.60	87.46	87.96	1053882
2021-10-06	87.13	88.92	86.56	88.76	867317
2021-10-07	88.80	91.42	88.80	90.05	938889
2021-10-08	90.04	90.29	87.62	87.81	1036041
2021-10-11	88.02	89.82	87.91	88.25	609422
2021-10-12	88.67	90.34	88.08	89.10	1065867
2021-10-13	89.51	90.40	89.02	89.60	780825
2021-10-14	90.76	91.61	90.09	91.09	743162
2021-10-15	92.00	92.50	90.97	91.49	577346
2021-10-18	89.94	92.33	89.94	92.13	711790
2021-10-19	92.04	92.04	88.88	90.06	1208736
2021-10-20	89.97	91.91	89.97	90.94	876124
2021-10-21	90.58	91.22	89.74	91.14	818733
2021-10-22	91.23	92.35	89.73	89.82	859062
2021-10-25	89.52	91.95	88.61	91.55	1355913
2021-10-26	91.91	92.46	90.49	90.49	1027507
2021-10-27	92.60	94.73	90.13	90.32	1724226
2021-10-28	91.03	93.68	90.34	93.48	954657
2021-10-29	92.75	94.96	92.69	93.41	1114074
2021-11-01	94.04	94.37	93.01	94.18	853847
2021-11-02	94.00	94.06	92.27	93.21	756518
2021-11-03	92.75	95.47	92.23	92.70	1406107
2021-11-04	92.62	95.99	92.62	93.90	918627
2021-11-05	94.95	96.01	94.53	95.38	778729
2021-11-08	96.79	97.98	95.65	96.66	732655
2021-11-09	96.92	97.95	96.50	97.70	498614
2021-11-10	97.33	97.59	93.43	94.01	707183
2021-11-11	94.49	94.89	92.49	92.97	632850
2021-11-12	93.66	95.09	93.33	94.94	581571
2021-11-15	95.48	95.99	93.10	93.34	811397
2021-11-16	92.93	93.59	92.08	92.16	725844
2021-11-17	91.98	92.60	91.20	91.74	667219
2021-11-18	92.06	92.23	89.96	90.29	721495
2021-11-19	89.86	90.58	88.52	89.21	1526891
2021-11-22	89.82	92.57	89.14	91.54	759318
2021-11-23	91.94	92.55	90.97	91.65	482345
2021-11-24	91.42	91.73	90.67	91.01	726238
2021-11-26	88.71	89.44	86.13	87.39	846753
2021-11-29	88.70	88.97	85.92	87.13	1090974
2021-11-30	86.26	86.89	83.81	84.84	1548349
2021-12-01	87.09	89.07	85.87	85.90	1059772
2021-12-02	86.47	89.34	86.44	88.67	950345
2021-12-03	89.17	91.07	88.16	90.54	1165301
2021-12-06	90.74	92.71	90.74	91.95	981795
2021-12-07	93.38	95.65	92.49	94.45	1543710
2021-12-08	94.85	95.74	94.01	95.07	954699
2021-12-09	94.37	94.37	92.78	93.25	1067320
2021-12-10	93.95	94.29	91.69	92.65	794385
2021-12-13	92.39	92.78	90.08	91.20	901848
2021-12-14	90.36	91.19	88.69	88.89	1132664
2021-12-15	88.95	91.62	88.40	91.54	984352
2021-12-16	92.16	92.38	89.39	89.91	1052437
2021-12-17	89.16	89.30	86.65	87.02	1963213
2021-12-20	85.61	85.61	83.78	84.26	1066290
2021-12-21	85.30	87.30	84.83	87.27	819806
2021-12-22	87.00	87.92	86.77	87.30	1265343
2021-12-23	87.84	89.36	87.56	88.83	1321644
2021-12-27	89.34	89.82	88.37	89.72	632531
2021-12-28	89.65	90.64	89.58	90.16	553821
2021-12-29	90.04	91.43	90.00	91.10	510509
2021-12-30	91.47	91.90	90.00	90.14	489493
2021-12-31	90.15	91.02	89.62	90.50	404924
2022-01-03	91.02	91.45	89.25	90.05	955641
2022-01-04	90.84	93.80	90.84	93.54	750655
2022-01-05	93.54	96.74	93.54	93.35	1291325
2022-01-06	93.70	95.42	92.40	92.69	754574
2022-01-07	92.26	92.76	89.65	89.87	1185669
2022-01-10	89.31	91.92	88.78	91.77	1594018
2022-01-11	91.87	95.26	91.48	95.25	1631968
2022-01-12	96.20	97.85	94.38	94.91	1279052
2022-01-13	95.07	96.44	94.87	95.38	913445
2022-01-14	94.48	95.25	93.35	94.54	806379
2022-01-18	93.84	94.41	92.60	93.35	894814
2022-01-19	94.09	94.98	90.81	91.30	1184171
2022-01-20	92.50	95.31	91.59	91.76	2305473
2022-01-21	91.00	92.76	88.88	89.23	1717994
2022-01-24	87.00	92.49	85.98	92.27	1512497
2022-01-25	90.66	90.66	87.79	89.37	1240379
2022-01-26	90.77	91.35	87.00	87.84	1313143
2022-01-27	88.47	89.77	86.22	86.38	807704
2022-01-28	85.66	87.84	84.53	87.77	879541
2022-01-31	87.50	88.75	87.25	88.70	943751
2022-02-01	90.26	91.03	88.19	90.01	697399
2022-02-02	90.08	91.52	89.43	91.38	696154
2022-02-03	91.25	91.30	89.44	89.50	643531
2022-02-04	88.86	89.42	86.45	88.23	568950
2022-02-07	88.53	89.27	87.67	88.35	441726
2022-02-08	88.48	91.03	88.42	90.69	593527
2022-02-09	93.62	94.04	92.61	93.47	780483
2022-02-10	91.58	93.32	89.01	89.75	812131
2022-02-11	90.29	92.04	88.95	89.24	757841
2022-02-14	89.13	91.87	89.10	90.47	1139852
2022-02-15	90.85	93.55	90.73	92.34	1291529
2022-02-16	94.30	101.12	94.30	100.80	1333234
2022-02-17	99.56	100.00	96.67	97.68	1162470
2022-02-18	98.10	98.95	96.45	98.07	874202
2022-02-22	97.86	97.86	92.85	93.59	778847
2022-02-23	94.26	94.41	90.38	90.58	657175
2022-02-24	87.83	90.74	87.01	90.64	1112636
2022-02-25	90.84	92.81	90.45	92.72	700191
2022-02-28	91.12	93.25	90.93	93.19	1503378
2022-03-01	93.40	93.68	88.72	89.32	987727
2022-03-02	90.41	93.26	89.12	92.30	1397853
2022-03-03	93.53	93.86	90.62	91.27	651107
2022-03-04	89.51	90.15	86.21	86.86	864175
2022-03-07	86.92	87.47	80.25	80.80	1354574
2022-03-08	81.43	83.87	79.35	81.82	1271313
2022-03-09	84.40	89.84	83.76	88.75	1402266
2022-03-10	86.63	89.16	86.46	88.94	1160871
2022-03-11	90.19	91.00	89.11	89.80	866275
2022-03-14	90.36	91.50	89.76	90.75	1115847
2022-03-15	91.85	93.78	91.85	93.68	903436
2022-03-16	94.74	96.26	93.05	96.01	852715
2022-03-17	95.21	97.10	95.05	97.04	569860
2022-03-18	96.58	98.31	94.80	98.17	1141411
2022-03-21	96.76	97.56	94.61	95.65	643915
2022-03-22	96.01	96.88	94.64	95.39	813740
2022-03-23	94.21	94.87	93.33	93.59	578591
2022-03-24	93.45	93.85	92.00	92.82	803666
2022-03-25	93.32	93.78	91.20	93.78	739448
2022-03-28	95.02	95.50	93.94	95.49	628953
2022-03-29	96.58	99.56	96.36	97.96	802911
2022-03-30	96.80	97.26	94.05	94.49	622765
2022-03-31	93.68	94.76	91.48	91.50	771767
2022-04-01	92.02	93.36	91.55	92.14	582328
2022-04-04	91.88	92.62	91.18	92.14	629375
2022-04-05	88.87	90.08	84.00	85.15	3456414
2022-04-06	84.10	84.91	82.23	84.34	2101534
2022-04-07	83.87	84.81	82.00	83.62	1791662
2022-04-08	83.86	86.06	83.17	84.00	997088
2022-04-11	83.26	86.56	83.26	85.04	977471
2022-04-12	86.56	87.09	84.00	84.63	772072
2022-04-13	85.03	86.77	84.87	86.37	752966
2022-04-14	86.68	87.48	85.49	86.22	749279
2022-04-18	85.89	87.22	85.11	86.37	852476
2022-04-19	86.84	88.63	86.79	87.65	516063
2022-04-20	88.28	89.40	87.31	88.13	529873
2022-04-21	89.41	89.63	86.51	87.47	401032
2022-04-22	87.00	87.23	84.97	85.45	532563
2022-04-25	84.84	88.21	83.90	88.00	657697
2022-04-26	87.05	88.20	86.16	86.16	937944
2022-04-27	88.89	92.01	88.01	89.62	1762922
2022-04-28	91.31	93.05	87.80	91.96	1132893
2022-04-29	91.23	94.17	90.74	90.93	1032830
2022-05-02	90.86	93.56	89.60	93.34	806483
2022-05-03	93.79	96.66	93.62	95.65	930584
2022-05-04	95.28	97.95	92.50	97.77	1029386
2022-05-05	96.07	96.43	94.02	95.06	841511
2022-05-06	94.08	95.02	91.75	94.93	951694
2022-05-09	93.79	94.37	91.13	91.65	1220772
2022-05-10	92.80	93.21	90.35	91.50	1046956
2022-05-11	91.73	92.23	87.85	88.14	892253
2022-05-12	87.56	92.11	86.93	92.02	1040559
2022-05-13	93.22	94.59	92.42	93.22	557566
2022-05-16	93.06	94.20	90.19	93.55	586886
2022-05-17	95.72	97.21	94.70	97.11	694306
2022-05-18	95.63	97.54	94.13	94.71	585971
2022-05-19	93.16	95.46	92.49	93.57	584776
2022-05-20	93.74	93.74	87.14	89.64	1135984
2022-05-23	90.78	93.72	90.20	92.75	770230
2022-05-24	92.38	92.68	88.10	90.63	745300
2022-05-25	90.43	94.18	90.33	93.21	560532
2022-05-26	93.61	95.59	93.61	95.31	563808
2022-05-27	96.54	97.64	95.82	97.39	746461
2022-05-31	96.57	96.57	94.27	95.58	1301812
2022-06-01	96.33	96.56	93.40	94.73	638467
2022-06-02	95.40	96.63	94.55	96.59	522310
2022-06-03	94.92	95.64	93.61	94.88	968558
2022-06-06	95.78	96.58	94.73	96.14	817251
2022-06-07	95.24	97.77	94.59	97.52	602889
2022-06-08	96.81	96.81	93.97	94.58	898672
2022-06-09	94.50	95.48	93.69	93.87	581408
2022-06-10	91.78	92.74	89.20	89.29	681919
2022-06-13	85.95	86.30	81.96	82.81	1717601
2022-06-14	82.51	83.61	81.45	82.66	1098307
2022-06-15	83.29	83.58	80.98	83.10	1330117
2022-06-16	79.91	80.70	75.58	76.19	1623947
2022-06-17	73.42	76.85	72.97	75.97	2303570
2022-06-21	77.11	78.16	74.57	75.58	1199121
2022-06-22	73.70	75.70	73.20	74.91	1604178
2022-06-23	74.40	76.07	73.58	74.38	2135202
2022-06-24	74.22	76.77	73.27	75.60	2870722
2022-06-27	75.60	77.16	75.37	76.99	2103436
2022-06-28	77.36	78.80	75.96	76.30	1156133
2022-06-29	76.08	76.31	74.60	75.36	848456
2022-06-30	74.38	75.51	73.36	74.31	887284
2022-07-01	74.23	77.96	74.23	77.49	1289670
2022-07-05	75.73	77.61	74.88	77.53	1081614
2022-07-06	77.86	78.90	75.69	76.76	815120
2022-07-07	77.56	79.91	77.05	79.30	862334
2022-07-08	79.58	80.24	78.54	79.50	971567
2022-07-11	78.75	79.99	78.59	79.17	631780
2022-07-12	78.90	83.05	78.74	81.71	1497645
2022-07-13	79.91	82.04	78.82	81.53	1021119
2022-07-14	79.37	80.42	78.32	79.98	890165
2022-07-15	80.68	81.06	78.12	80.47	1547992
2022-07-18	81.52	82.05	80.28	80.51	849737
2022-07-19	82.18	82.92	81.42	82.82	577190
2022-07-20	82.59	84.08	81.87	83.76	505206
2022-07-21	83.27	84.82	82.26	84.62	704659
2022-07-22	85.01	85.92	83.36	84.04	725916
2022-07-25	84.20	84.64	82.96	83.62	987999
2022-07-26	83.10	83.80	82.09	82.78	966759
2022-07-27	84.70	85.32	81.53	84.52	1464335
2022-07-28	85.69	90.10	84.68	90.01	1577430
2022-07-29	90.46	93.23	90.46	92.74	1263107
2022-08-01	91.73	93.20	91.02	92.93	856272
2022-08-02	92.18	92.40	89.10	89.28	903146
2022-08-03	89.32	89.95	87.08	88.39	646850
2022-08-04	87.81	90.24	87.40	88.99	669872
2022-08-05	87.39	87.85	85.22	86.30	987703
2022-08-08	87.13	88.36	86.60	87.14	723255
2022-08-09	86.13	86.74	85.24	86.05	691282
2022-08-10	88.05	88.92	87.48	87.74	600205
2022-08-11	88.96	92.07	88.75	90.22	994226
2022-08-12	90.02	91.23	89.69	91.19	449776
2022-08-15	90.28	91.24	89.53	90.35	570704
2022-08-16	89.86	92.15	89.81	91.80	681425
2022-08-17	90.63	91.66	89.81	91.39	678511
2022-08-18	91.72	91.97	91.02	91.45	467496
2022-08-19	91.00	91.00	89.31	89.88	513877
2022-08-22	88.28	88.61	86.81	86.86	901595
2022-08-23	87.18	88.26	86.76	86.85	866013
2022-08-24	85.94	87.62	85.20	87.42	828666
2022-08-25	87.75	89.90	87.57	89.63	875793
2022-08-26	89.32	89.75	85.28	85.33	841671
2022-08-29	84.57	85.07	83.74	84.10	1543649
2022-08-30	84.25	84.72	82.36	83.40	1919407
2022-08-31	83.12	83.60	81.61	81.73	1866506
2022-09-01	81.22	81.43	79.55	80.76	1510169
2022-09-02	82.36	83.26	80.31	80.92	1788030
2022-09-06	81.33	82.23	79.82	80.83	1073065
2022-09-07	80.99	83.43	80.96	83.07	875377
2022-09-08	81.99	84.47	81.57	84.41	1044325
2022-09-09	85.65	87.69	85.45	87.53	1000854
2022-09-12	88.03	90.56	88.01	89.71	2005030
2022-09-13	86.77	87.14	84.47	84.92	1454457
2022-09-14	84.97	85.38	82.44	83.61	1195706
2022-09-15	83.12	85.18	82.96	83.61	694868
2022-09-16	82.90	82.90	80.95	81.65	1857521
2022-09-19	80.80	82.80	80.80	82.39	870577
2022-09-20	81.11	81.64	79.71	80.76	706803
2022-09-21	81.26	82.21	79.23	79.24	623861
2022-09-22	78.85	78.85	76.87	77.08	1143938
2022-09-23	75.57	77.05	74.22	77.00	1206959
2022-09-26	76.29	77.49	74.91	75.06	1157450
2022-09-27	76.34	79.19	75.52	76.68	1383899
2022-09-28	77.54	81.47	77.54	80.89	1201040
2022-09-29	79.52	80.58	77.31	78.21	1029175
2022-09-30	78.49	80.03	77.91	78.61	1110618
2022-10-03	80.24	82.80	79.78	81.84	1036412
2022-10-04	83.83	85.73	83.68	85.32	894647
2022-10-05	83.34	85.02	82.96	84.11	840406
2022-10-06	83.45	86.03	83.19	85.23	1075547
2022-10-07	83.85	84.90	83.14	84.31	1204190
2022-10-10	84.47	86.39	84.47	85.58	1010516
2022-10-11	85.11	87.85	84.97	86.48	1063299
2022-10-12	85.99	86.62	84.47	85.73	1106509
2022-10-13	83.77	86.37	81.58	85.16	1719385
2022-10-14	85.50	86.64	80.75	81.01	1426586
2022-10-17	82.96	83.91	81.68	82.43	1126203
2022-10-18	85.63	88.45	85.28	86.64	1339057
2022-10-19	85.54	86.32	83.62	83.99	1319125
2022-10-20	83.54	84.97	80.91	81.29	1034794
2022-10-21	82.57	86.14	82.07	85.95	1358859
2022-10-24	86.24	87.43	85.04	86.91	1180910
2022-10-25	86.80	90.02	86.80	89.39	1455484
2022-10-26	88.90	89.00	83.76	85.17	1756829
2022-10-27	85.32	86.79	83.11	83.44	1547760
2022-10-28	83.11	85.02	82.96	84.59	875455
2022-10-31	84.02	86.23	83.64	85.61	1606997
2022-11-01	86.35	87.41	83.45	85.48	1194861
2022-11-02	84.95	86.32	82.31	82.33	1076144
2022-11-03	80.87	82.84	80.24	81.44	1060516
2022-11-04	83.23	84.71	81.90	83.92	808263
2022-11-07	85.02	85.75	82.93	85.40	895033
2022-11-08	86.34	88.01	86.00	87.39	1116768
2022-11-09	86.52	87.99	83.86	83.99	1072362
2022-11-10	87.77	93.55	87.77	91.36	1238922
2022-11-11	91.72	93.42	90.68	92.06	1413713
2022-11-14	91.00	92.71	90.16	90.24	959896
2022-11-15	92.13	93.33	91.05	91.54	1223191
2022-11-16	90.70	91.35	90.20	90.62	845357
2022-11-17	88.33	89.61	87.63	89.31	1015611
2022-11-18	91.03	91.60	88.89	90.06	975278
2022-11-21	89.34	90.33	88.93	89.66	574536
2022-11-22	90.47	91.91	90.10	91.84	662876
2022-11-23	91.60	92.82	90.97	91.14	375092
2022-11-25	90.21	91.42	90.17	90.96	309934
2022-11-28	90.06	90.40	87.78	88.32	694186
2022-11-29	87.87	89.65	87.30	89.63	797483
2022-11-30	89.22	89.62	86.13	88.84	1682603
2022-12-01	90.46	91.62	89.44	90.09	804254
2022-12-02	89.93	91.79	89.14	91.16	1256443
2022-12-05	89.77	90.99	88.35	88.88	944091
2022-12-06	89.41	90.41	87.15	88.74	844402
2022-12-07	88.82	91.12	88.66	90.60	871178
2022-12-08	91.54	93.41	90.72	92.17	1057016
2022-12-09	91.79	94.40	91.78	92.80	1092121
2022-12-12	92.48	95.22	91.90	94.85	843950
2022-12-13	98.11	98.99	95.26	95.91	1252415
2022-12-14	94.71	95.55	93.29	93.85	853723
2022-12-15	92.15	92.48	89.88	91.86	1109545
2022-12-16	90.94	91.71	90.08	91.13	2169478
2022-12-19	91.16	91.60	87.35	87.66	1082406
2022-12-20	85.16	87.78	85.16	87.46	1081188
2022-12-21	88.38	88.78	87.12	88.60	733972
2022-12-22	87.24	87.44	85.88	87.39	659282
2022-12-23	87.33	88.35	86.84	88.23	286940
2022-12-27	88.00	88.66	87.50	87.92	301803
2022-12-28	87.90	88.37	84.79	84.82	652907
2022-12-29	85.22	87.45	84.97	87.00	510087
2022-12-30	85.87	85.97	83.98	84.78	834364
2023-01-03	86.30	88.01	85.41	86.28	882601
2023-01-04	87.41	89.61	87.40	89.25	766872
2023-01-05	88.18	89.15	87.29	88.36	925666
2023-01-06	89.54	90.21	88.51	89.80	825593
2023-01-09	90.53	91.68	89.82	90.09	718644
2023-01-10	89.79	90.53	87.87	89.69	1202236
2023-01-11	90.35	92.62	90.30	91.29	1002199
2023-01-12	92.21	92.21	89.45	91.34	796469
2023-01-13	90.44	91.84	89.62	91.63	596728
2023-01-17	90.95	91.36	89.89	90.50	794853
2023-01-18	91.00	93.89	90.88	90.96	1015774
2023-01-19	90.04	90.52	86.63	86.69	1453635
2023-01-20	86.65	88.58	86.34	88.41	925986
2023-01-23	88.80	89.95	88.42	89.74	634499
2023-01-24	89.41	92.08	89.41	89.71	777340
2023-01-25	88.82	91.95	88.66	91.86	750436
2023-01-26	92.55	93.89	89.28	91.69	803880
2023-01-27	91.51	92.69	90.36	92.11	719212
2023-01-30	90.89	92.96	90.89	91.59	729015
2023-01-31	92.34	96.69	91.63	96.65	1165349
2023-02-01	96.19	99.85	95.20	99.11	1014879
2023-02-02	99.77	103.34	99.12	102.97	1367545
2023-02-03	101.30	102.40	100.01	101.00	1179456
2023-02-06	99.96	100.09	98.45	99.61	722410
2023-02-07	99.09	100.03	97.80	99.83	855233
2023-02-08	99.13	99.68	97.74	98.07	1115636
2023-02-09	99.29	100.84	97.54	97.80	800699
2023-02-10	97.10	98.88	96.81	98.46	763198
2023-02-13	98.82	101.81	98.16	101.80	1041931
2023-02-14	101.01	103.74	100.13	103.41	1703003
2023-02-15	104.55	105.62	102.46	103.50	1440703
2023-02-16	102.45	104.22	100.09	101.68	1019529
2023-02-17	101.00	101.49	98.30	99.93	924728
2023-02-21	98.55	99.10	96.61	97.31	864783
2023-02-22	97.44	98.32	96.61	97.37	666298
2023-02-23	98.00	98.64	96.24	98.15	561276
2023-02-24	96.59	98.08	96.12	97.84	512799
2023-02-27	98.70	98.96	97.75	98.07	500257
2023-02-28	97.68	98.91	97.64	97.79	1010235
2023-03-01	97.72	99.20	97.35	97.90	814948
2023-03-02	97.12	99.50	96.48	99.12	405319
2023-03-03	99.93	101.61	99.00	101.27	603065
2023-03-06	101.50	102.07	99.43	99.63	855067
2023-03-07	99.64	100.61	98.30	98.80	483652
2023-03-08	99.11	99.66	97.85	98.54	538688
2023-03-09	98.37	99.63	95.84	95.89	933272
2023-03-10	96.05	96.21	90.72	93.32	1279340
2023-03-13	91.75	93.82	90.70	92.21	702654
2023-03-14	94.45	95.25	91.37	92.65	645800
2023-03-15	90.68	91.68	88.86	89.84	692439
2023-03-16	89.08	93.14	89.01	92.85	1290513
2023-03-17	92.28	92.32	89.46	89.80	1347985
2023-03-20	90.85	92.63	89.82	91.29	424356
2023-03-21	92.86	93.76	92.12	92.86	503052
2023-03-22	92.49	94.18	92.12	92.23	841620
2023-03-23	92.87	94.35	91.34	92.15	868491
2023-03-24	91.14	91.93	89.60	91.82	736749
2023-03-27	92.94	92.94	90.30	91.19	1088381
2023-03-28	91.18	92.59	90.88	91.42	448852
2023-03-29	92.51	92.51	90.78	91.98	631432
2023-03-30	93.04	94.03	92.79	93.28	660294
2023-03-31	93.99	96.08	92.98	95.80	683232
2023-04-03	95.77	96.71	95.00	96.69	472620
2023-04-04	96.58	96.89	93.07	93.68	955849
2023-04-05	92.92	94.10	91.51	93.27	1951622
2023-04-06	93.09	93.74	92.31	93.51	912179
2023-04-10	93.50	96.97	93.50	96.20	1030832
2023-04-11	96.89	99.05	96.75	98.07	830190
2023-04-12	99.49	99.72	96.43	98.04	971540
2023-04-13	98.47	98.66	96.86	97.92	973611
2023-04-14	97.59	99.17	97.54	98.57	779908
2023-04-17	98.34	99.29	98.00	99.23	830940
2023-04-18	99.66	100.47	98.88	100.10	982248
2023-04-19	99.69	101.13	99.69	101.02	764381
2023-04-20	100.91	102.57	100.58	101.97	846288
2023-04-21	101.97	102.14	100.71	101.29	556764
2023-04-24	101.17	101.58	100.00	101.43	962407
2023-04-25	100.49	100.89	99.23	99.95	1207810
2023-04-26	102.03	104.37	98.02	98.55	2112680
2023-04-27	100.07	104.30	99.49	103.90	1137120
2023-04-28	104.41	107.31	103.96	106.81	1260491
2023-05-01	106.54	107.64	105.34	106.08	824988
2023-05-02	105.98	106.31	104.38	105.43	910516
2023-05-03	106.78	108.67	106.30	106.35	1191201
2023-05-04	105.19	105.84	103.41	103.83	824623
2023-05-05	105.23	105.71	103.98	104.86	957417
2023-05-08	104.99	106.56	104.44	106.01	700680
2023-05-09	105.96	106.63	105.23	105.72	934538
2023-05-10	107.38	107.38	104.51	105.76	613944
2023-05-11	105.04	105.58	104.47	105.02	487226
2023-05-12	105.32	106.14	103.65	105.34	587460
2023-05-15	105.17	107.47	104.68	107.34	766177
2023-05-16	106.30	107.06	105.50	106.66	762580
2023-05-17	107.49	109.62	107.40	109.09	726265
2023-05-18	108.82	112.12	108.17	111.62	858528
2023-05-19	112.12	112.17	109.72	110.13	926284
2023-05-22	110.16	111.54	109.73	109.74	733399
2023-05-23	108.90	109.56	107.50	108.12	607402
2023-05-24	110.13	110.58	107.98	108.22	991216
2023-05-25	108.11	110.12	107.80	109.17	705180
2023-05-26	109.46	110.44	108.56	109.80	630986
2023-05-30	110.52	111.80	108.56	109.31	604439
2023-05-31	108.50	109.06	105.88	106.33	1239606
2023-06-01	106.11	108.83	105.56	108.63	967410
2023-06-02	109.85	113.82	109.59	113.52	1037777
2023-06-05	112.85	113.99	111.00	113.42	883985
2023-06-06	113.09	116.67	113.03	115.94	908023
2023-06-07	116.21	118.77	115.86	117.44	808553
2023-06-08	118.09	119.15	117.00	118.16	767269
2023-06-09	117.98	118.74	117.17	118.15	785771
2023-06-12	117.97	120.56	116.64	120.16	897027
2023-06-13	120.35	122.28	120.35	122.07	743602
2023-06-14	122.12	122.99	119.88	121.36	754560
2023-06-15	120.90	123.09	120.79	122.92	705867
2023-06-16	122.92	123.32	121.52	122.16	2378313
2023-06-20	121.93	125.40	121.52	124.78	804553
2023-06-21	124.77	126.00	123.60	124.77	972640
2023-06-22	124.01	124.41	122.31	123.97	680846
2023-06-23	123.01	124.58	122.83	124.06	806827
2023-06-26	124.10	125.77	124.00	125.06	464426
2023-06-27	125.41	128.91	125.07	128.27	685061
2023-06-28	128.09	129.00	126.83	128.04	827042
2023-06-29	128.14	130.78	127.37	130.72	641868
2023-06-30	131.64	132.67	130.49	130.50	841045
2023-07-03	130.70	132.53	130.51	131.61	496876
2023-07-05	130.30	130.59	127.34	128.67	1094808
2023-07-06	127.27	127.45	125.43	126.62	930149
2023-07-07	126.88	129.18	126.62	127.13	928044
2023-07-10	126.85	129.44	126.62	128.77	696349
2023-07-11	129.76	130.90	129.50	130.57	749201
2023-07-12	132.50	133.60	131.31	133.25	853635
2023-07-13	134.00	134.00	132.58	132.94	536821
2023-07-14	134.03	134.03	131.66	132.38	597849
2023-07-17	131.94	135.24	131.51	134.89	802297
2023-07-18	134.83	137.97	134.28	137.57	854217
2023-07-19	138.25	138.25	134.29	136.34	802158
2023-07-20	135.08	135.58	130.15	130.90	968148
2023-07-21	131.74	131.87	130.20	130.32	755953
2023-07-24	130.76	131.80	129.27	130.77	762531
2023-07-25	129.76	132.54	129.76	130.77	1126665
2023-07-26	132.81	139.45	132.50	138.51	2130236
2023-07-27	142.26	143.67	138.85	139.06	1811277
2023-07-28	141.03	142.03	139.30	140.07	1035998
2023-07-31	140.64	140.99	138.17	139.99	684371
2023-08-01	139.71	142.04	139.32	141.18	920717
2023-08-02	140.88	142.04	139.15	141.91	726409
2023-08-03	141.18	142.25	140.12	140.24	695500
2023-08-04	141.41	142.48	139.80	140.54	634941
2023-08-07	140.96	142.82	140.96	142.57	824256
2023-08-08	140.98	142.88	139.14	142.85	762154
2023-08-09	142.49	143.21	141.68	142.00	819419
2023-08-10	142.00	143.17	139.38	141.40	593796
2023-08-11	141.14	142.48	140.76	141.18	521432
2023-08-14	140.77	142.89	140.18	142.86	457094
2023-08-15	142.56	143.70	141.08	141.27	402805
2023-08-16	141.47	142.67	140.17	140.25	409613
2023-08-17	140.94	141.16	135.33	135.66	564960
2023-08-18	135.14	137.03	135.02	136.37	764635
2023-08-21	136.94	137.41	134.79	136.29	729300
2023-08-22	136.97	137.34	135.34	135.88	418040
2023-08-23	136.23	139.54	136.23	138.71	564336
2023-08-24	137.71	139.16	136.89	136.92	509191
2023-08-25	137.01	137.30	131.31	135.52	881569
2023-08-28	136.66	138.48	136.02	138.12	585387
2023-08-29	137.53	142.15	136.98	141.68	570066
2023-08-30	141.63	143.17	141.22	142.21	492131
2023-08-31	142.24	144.47	142.00	143.91	858435
2023-09-01	145.00	147.00	144.54	146.75	566293
2023-09-05	145.19	145.87	139.31	141.81	1389197
2023-09-06	141.12	144.22	140.65	142.50	744134
2023-09-07	143.17	143.91	141.32	143.08	797813
2023-09-08	142.39	144.47	141.77	142.85	555482
2023-09-11	144.22	146.16	143.41	143.64	827155
2023-09-12	142.35	143.23	138.90	139.90	924725
2023-09-13	139.33	140.08	135.84	136.84	783135
2023-09-14	138.03	140.60	137.65	139.63	859630
2023-09-15	137.93	140.02	134.25	136.79	2406563
2023-09-18	137.38	138.23	136.74	137.42	647517
2023-09-19	136.82	137.48	136.03	137.21	860272
2023-09-20	137.73	139.29	135.87	135.88	620282
2023-09-21	134.34	135.96	133.45	134.73	885729
2023-09-22	135.41	135.73	134.42	134.81	702839
2023-09-25	134.39	136.98	134.01	136.20	557422
2023-09-26	135.64	137.40	133.93	133.94	590925
2023-09-27	135.51	136.41	134.50	135.93	763282
2023-09-28	136.26	140.28	136.10	139.25	589335
2023-09-29	140.18	140.25	136.00	136.41	606887
2023-10-02	135.79	137.28	134.06	134.57	563647
2023-10-03	133.92	134.54	129.76	130.31	773894
2023-10-04	131.61	132.96	129.65	132.37	861956
2023-10-05	132.23	134.53	131.86	132.66	891146
2023-10-06	131.32	133.72	130.50	132.40	526104
2023-10-09	131.08	132.72	128.52	132.01	647655
2023-10-10	132.38	135.00	132.03	133.65	715009
2023-10-11	134.03	136.58	133.91	136.56	549779
2023-10-12	135.33	135.90	127.38	128.70	933749
2023-10-13	129.24	130.52	126.57	127.43	646089
2023-10-16	129.06	130.24	127.46	129.03	622543
2023-10-17	127.37	129.78	126.96	128.48	854235
2023-10-18	126.75	126.87	123.27	123.53	934908
2023-10-19	123.26	124.95	122.11	122.83	1028307
2023-10-20	123.15	124.06	121.73	122.97	887875
2023-10-23	122.64	124.92	122.58	123.07	783199
2023-10-24	124.90	125.55	122.37	123.35	1100360
2023-10-25	110.91	118.73	109.95	110.60	2147725
2023-10-26	111.74	114.30	111.00	113.86	1492008
2023-10-27	113.86	114.24	110.96	111.53	715118
2023-10-30	113.00	113.79	111.57	112.66	726090
2023-10-31	113.47	114.60	112.80	113.37	881143
2023-11-01	113.29	116.06	112.32	115.81	1394318
2023-11-02	118.00	120.13	117.32	118.54	913132
2023-11-03	121.03	124.11	120.83	122.66	874769
2023-11-06	121.95	122.85	120.91	121.33	777376
2023-11-07	121.09	122.81	120.87	121.49	783380
2023-11-08	120.83	123.41	120.17	122.36	892664
2023-11-09	123.13	124.00	121.08	121.72	718669
2023-11-10	122.22	124.39	121.32	124.30	629505
2023-11-13	123.26	124.52	123.10	124.08	480072
2023-11-14	127.64	131.21	127.64	130.46	946267
2023-11-15	130.14	131.99	129.56	129.82	766903
2023-11-16	130.05	131.61	128.79	129.29	837826
2023-11-17	129.76	131.43	129.71	131.37	844716
2023-11-20	130.90	131.75	129.50	130.72	690541
2023-11-21	129.89	131.51	129.25	130.65	592051
2023-11-22	131.60	133.04	130.91	132.24	468865
2023-11-24	131.61	133.09	131.61	133.06	228374
2023-11-27	132.32	134.52	131.77	133.62	572193
2023-11-28	133.10	133.98	131.67	132.17	494470
2023-11-29	134.00	135.62	133.68	134.14	602557
2023-11-30	134.02	135.90	132.62	135.58	1019434
2023-12-01	135.48	139.50	135.01	139.03	953646
2023-12-04	138.13	138.84	137.09	137.77	650416
2023-12-05	137.31	139.84	137.29	138.08	805898
2023-12-06	139.03	141.28	138.71	138.82	642155
2023-12-07	138.85	141.03	138.26	141.00	650292
2023-12-08	142.15	143.57	141.79	143.36	992215
2023-12-11	143.37	144.28	142.89	143.80	713824
2023-12-12	143.50	144.40	142.94	143.16	680344
2023-12-13	143.48	146.39	140.94	146.19	1384159
2023-12-14	148.56	153.65	148.56	152.78	1430460
2023-12-15	152.55	155.19	151.44	152.43	3107513
2023-12-18	153.02	153.31	148.22	148.89	763836
2023-12-19	150.13	150.77	149.17	149.93	688602
2023-12-20	149.48	151.13	147.17	147.49	877879
2023-12-21	149.24	149.24	146.82	147.95	800312
2023-12-22	148.53	149.03	147.23	148.52	522916
2023-12-26	149.00	149.31	147.98	148.26	274189
2023-12-27	148.24	149.27	147.79	148.75	345486
2023-12-28	150.39	151.67	147.94	148.75	311840
2023-12-29	148.13	149.13	147.69	148.23	390097
2024-01-02	147.00	148.86	145.90	148.77	678843
2024-01-03	146.33	147.22	143.62	145.75	794739
2024-01-04	144.82	147.50	144.82	144.64	533565
2024-01-05	144.20	148.44	143.72	147.42	687675
2024-01-08	148.05	150.28	147.72	149.99	538465
2024-01-09	148.81	151.56	148.32	151.15	449825
2024-01-10	151.38	153.49	150.29	150.78	529540
2024-01-11	150.00	150.88	148.04	150.29	329875
2024-01-12	151.22	151.22	148.21	149.22	422404
2024-01-16	147.49	148.15	146.37	147.96	449477
2024-01-17	146.50	148.15	146.01	147.75	372313
2024-01-18	149.56	150.78	147.91	150.71	357926
2024-01-19	151.05	151.33	149.21	150.63	403531
2024-01-22	152.13	154.55	151.76	154.46	516743
2024-01-23	153.27	154.23	147.94	148.67	632346
2024-01-24	150.09	150.09	146.62	146.85	484137
2024-01-25	148.68	149.80	147.29	149.72	472149
2024-01-26	149.74	150.95	149.38	150.20	510255
2024-01-29	150.39	152.64	150.34	152.14	465732
2024-01-30	151.98	153.65	151.55	152.97	303040
2024-01-31	152.00	154.27	151.03	151.53	497198
2024-02-01	153.20	155.74	151.45	155.68	452445
2024-02-02	153.73	156.28	152.18	155.42	447447
2024-02-05	153.36	154.09	151.32	152.99	288418
2024-02-06	152.99	153.99	152.29	153.26	358048
2024-02-07	155.25	159.83	154.24	158.57	614255
2024-02-08	159.90	160.18	158.36	159.49	714768
2024-02-09	151.73	153.14	144.96	148.21	2909936
2024-02-12	147.39	150.79	146.89	149.25	1220512
2024-02-13	145.29	148.61	144.25	147.04	1450115
2024-02-14	149.94	150.00	142.47	143.03	1752697
2024-02-15	141.64	142.29	138.76	142.23	1254706
2024-02-16	140.62	143.00	139.11	139.95	972804
2024-02-20	139.23	141.60	138.70	141.56	956842
2024-02-21	142.35	144.20	142.12	143.67	626739
2024-02-22	145.00	145.35	143.50	144.63	687447
2024-02-23	145.63	148.00	145.57	147.37	573600
2024-02-26	146.89	147.40	145.50	147.30	509182
2024-02-27	147.48	149.33	147.20	148.92	689269
2024-02-28	148.70	150.90	148.62	149.90	559714
2024-02-29	150.55	150.63	148.78	149.18	1258265
2024-03-01	149.19	152.14	149.01	151.67	530314
2024-03-04	152.88	154.71	152.49	152.81	672269
2024-03-05	152.39	153.85	148.99	149.25	713800
2024-03-06	150.88	151.73	149.96	150.90	663028
2024-03-07	152.01	155.98	152.01	155.56	618364
2024-03-08	156.55	158.00	155.06	157.00	889020
2024-03-11	156.28	156.58	153.78	156.00	629310
2024-03-12	156.27	160.13	155.35	159.51	690633
2024-03-13	159.75	162.78	159.75	162.37	750172
2024-03-14	162.00	163.44	156.44	157.53	707183
2024-03-15	156.72	161.04	156.72	159.79	1603182
2024-03-18	160.15	160.97	157.59	157.67	633062
2024-03-19	157.98	159.39	157.49	158.90	606475
2024-03-20	159.29	161.00	158.45	160.65	631142
2024-03-21	162.01	167.06	161.22	166.14	824449
2024-03-22	166.00	166.65	164.44	165.97	492582
2024-03-25	166.47	166.86	165.09	165.45	337998
2024-03-26	165.47	165.99	163.95	164.15	458896
2024-03-27	165.24	167.27	164.91	167.21	316691
2024-03-28	166.00	167.93	165.58	166.80	473524
2024-04-01	167.63	169.30	166.46	168.79	532665
2024-04-02	166.52	167.43	164.66	166.82	695506
2024-04-03	166.88	171.28	166.88	171.00	724055
2024-04-04	172.55	173.11	167.51	168.95	677213
2024-04-05	169.81	173.65	169.81	172.66	520027
2024-04-08	172.94	173.08	171.33	171.33	446573
2024-04-09	171.87	172.23	167.52	169.61	417421
2024-04-10	166.00	168.09	163.69	165.90	531979
2024-04-11	167.19	168.23	166.31	166.52	415806
2024-04-12	165.81	166.92	164.92	165.51	507698
2024-04-15	167.18	167.99	163.66	163.86	531966
2024-04-16	162.60	164.31	159.78	163.54	660124
2024-04-17	165.13	165.77	162.65	162.90	614813
2024-04-18	165.21	165.95	160.32	160.52	873506
2024-04-19	160.71	162.24	159.25	160.11	572295
2024-04-22	162.26	166.13	161.52	164.44	616728
2024-04-23	165.04	168.05	163.36	167.62	778612
2024-04-24	164.00	170.98	161.91	165.22	1147165
2024-04-25	163.80	165.99	160.82	165.04	731196
2024-04-26	166.11	170.53	166.11	168.50	527322
2024-04-29	169.24	172.68	169.24	171.68	901671
2024-04-30	170.22	172.15	168.15	168.21	445220
2024-05-01	167.74	172.32	166.35	168.08	616728
2024-05-02	170.81	173.33	168.18	173.14	873318
2024-05-03	176.54	178.24	174.06	174.81	680615
2024-05-06	177.09	178.33	175.86	177.26	465986
2024-05-07	176.22	176.84	174.65	175.08	896602
2024-05-08	174.36	177.00	173.65	174.63	701511
2024-05-09	175.06	178.33	174.77	177.38	450938
2024-05-10	177.78	179.20	176.08	176.81	525808
2024-05-13	177.74	178.54	175.59	175.66	415976
2024-05-14	175.91	177.77	175.27	177.70	467296
2024-05-15	179.96	181.50	179.19	179.47	496106
2024-05-16	178.42	179.24	173.68	173.72	564654
2024-05-17	174.13	177.39	173.79	176.38	610779
2024-05-20	176.38	178.25	175.61	176.86	340825
2024-05-21	176.47	178.69	175.27	178.51	456218
2024-05-22	177.70	178.36	175.87	177.51	585992
2024-05-23	178.50	178.50	175.21	176.67	385004
2024-05-24	178.00	181.60	177.63	181.35	603622
2024-05-28	182.00	183.33	177.85	177.85	672472
2024-05-29	175.78	176.90	173.00	174.13	468988
2024-05-30	175.00	178.52	174.40	178.22	557069
2024-05-31	178.42	181.15	176.17	181.07	1116387
2024-06-03	183.00	184.00	175.77	180.37	832122
2024-06-04	179.43	180.28	175.12	175.46	757097
2024-06-05	176.34	179.98	174.60	179.52	619099
2024-06-06	178.11	179.72	176.40	176.56	612291
2024-06-07	174.18	177.28	172.27	176.89	521129
2024-06-10	175.58	177.37	174.68	176.40	571644
2024-06-11	175.99	176.32	174.15	175.40	641564
2024-06-12	180.00	183.22	178.89	181.39	550539
2024-06-13	180.85	182.00	179.20	181.19	484342
2024-06-14	178.44	179.20	175.15	176.58	400411
2024-06-17	176.54	177.67	174.13	177.16	488147
2024-06-18	176.55	180.00	174.61	179.31	457478
2024-06-20	178.85	179.31	174.46	175.63	536551
2024-06-21	174.74	177.88	174.01	177.70	2001837
2024-06-24	177.78	180.97	175.00	178.24	601626
2024-06-25	177.42	177.83	171.09	173.86	605398
2024-06-26	171.98	173.91	170.19	173.18	602037
2024-06-27	173.65	174.48	170.57	171.87	823868
2024-06-28	172.58	175.74	172.24	173.72	904650
2024-07-01	174.77	174.85	167.27	167.57	863201
2024-07-02	167.38	169.16	166.19	168.37	570561
2024-07-03	168.99	169.96	167.64	168.35	299341
2024-07-05	167.38	167.90	163.80	165.64	763684
2024-07-08	167.16	168.48	165.95	167.34	632115
2024-07-09	165.88	168.13	165.10	165.34	469272
2024-07-10	166.34	168.81	166.04	167.16	838891
2024-07-11	171.69	176.08	171.57	175.15	813308
2024-07-12	178.80	180.08	176.99	176.86	586680
2024-07-15	177.69	177.92	173.85	174.22	720144
2024-07-16	175.97	181.98	175.93	181.59	971713
2024-07-17	179.50	180.97	172.72	173.06	1006452
2024-07-18	174.39	179.32	173.99	174.39	644778
2024-07-19	173.48	175.08	172.01	172.78	362489
2024-07-22	173.77	178.54	172.20	178.04	610276
2024-07-23	176.54	180.93	176.54	179.88	616669
2024-07-24	179.88	180.59	173.89	174.65	577491
2024-07-25	175.55	179.51	174.00	175.73	526799
2024-07-26	179.94	183.32	179.28	180.09	593248
2024-07-29	180.62	182.85	180.09	182.30	600109
2024-07-30	182.80	184.66	180.92	182.03	469798
2024-07-31	184.31	189.24	182.62	186.38	744242
2024-08-01	187.07	191.13	180.62	182.82	928398
2024-08-02	176.22	176.51	169.61	169.68	905477
2024-08-05	160.14	167.31	157.99	164.35	926226
2024-08-06	155.18	163.89	154.35	157.57	1595514
2024-08-07	160.16	163.11	153.47	154.02	961816
2024-08-08	156.03	157.15	154.25	155.12	825647
2024-08-09	155.58	157.18	154.57	157.03	752849
2024-08-12	156.96	157.01	153.00	155.25	902329
2024-08-13	156.86	160.04	156.51	159.49	759973
2024-08-14	160.72	161.07	157.35	158.54	993404
2024-08-15	160.89	163.66	160.34	161.83	717983
2024-08-16	161.33	162.59	159.05	159.58	551186
2024-08-19	160.87	163.06	159.99	162.58	549598
2024-08-20	162.60	164.03	159.90	160.67	455583
2024-08-21	162.00	163.56	160.73	163.36	495293
2024-08-22	162.90	164.91	161.86	163.56	597064
2024-08-23	164.84	171.99	163.67	171.77	665188
2024-08-26	172.51	174.30	170.51	171.41	620946
2024-08-27	169.88	171.29	166.04	167.22	486138
2024-08-28	165.86	166.77	164.44	165.94	595043
2024-08-29	166.90	168.96	164.26	166.49	487750
2024-08-30	168.01	168.99	165.57	168.73	751627
2024-09-03	168.62	169.29	159.27	159.61	774512
2024-09-04	159.47	161.35	157.71	159.98	610563
2024-09-05	160.08	161.51	157.33	158.94	717022
2024-09-06	159.58	162.80	157.10	157.15	689124
2024-09-09	157.99	158.86	156.13	156.55	901276
2024-09-10	157.90	158.56	155.37	157.76	635058
2024-09-11	156.94	160.36	153.42	159.90	648231
2024-09-12	159.92	162.20	158.23	161.71	501329
2024-09-13	163.83	166.29	163.34	165.60	493103
2024-09-16	166.66	168.16	165.13	167.77	586420
2024-09-17	169.19	171.58	167.61	170.79	956080
2024-09-18	172.93	176.50	170.50	172.33	632991
2024-09-19	176.50	179.59	174.68	178.15	810309
2024-09-20	177.64	178.62	173.85	174.20	2203129
2024-09-23	175.32	177.99	173.32	174.35	592484
2024-09-24	174.23	176.39	173.00	174.42	500811
2024-09-25	174.56	174.56	169.76	170.31	528040
2024-09-26	172.42	174.78	171.08	174.02	744108
2024-09-27	175.13	176.24	172.41	174.30	686536
2024-09-30	173.02	176.71	171.69	176.52	767276
2024-10-01	176.66	177.12	172.24	174.54	541674
2024-10-02	172.94	175.48	171.47	172.51	632849
2024-10-03	171.80	173.36	170.10	172.45	576571
2024-10-04	174.39	174.51	170.59	172.01	496811
2024-10-07	170.30	181.71	168.47	181.42	868653
2024-10-08	182.00	184.38	179.82	182.08	1100457
2024-10-09	183.01	183.99	180.55	182.00	851179
2024-10-10	172.90	178.63	172.28	175.93	716388
2024-10-11	175.93	181.90	175.30	180.45	459362
2024-10-14	182.34	187.55	181.25	187.48	674656
2024-10-15	187.41	189.69	186.78	187.00	772814
2024-10-16	188.45	191.17	186.64	187.95	619950
2024-10-17	189.23	191.44	186.65	186.82	816935
2024-10-18	188.27	190.56	187.90	189.60	605182
2024-10-21	189.50	189.50	185.14	186.20	764927
2024-10-22	183.96	185.46	182.49	182.87	639470
2024-10-23	181.98	183.65	180.11	181.32	696582
2024-10-24	181.30	185.99	180.27	183.43	725079
2024-10-25	184.13	185.57	180.78	181.90	596818
2024-10-28	183.29	185.90	183.29	185.05	473634
2024-10-29	180.64	182.00	178.61	180.96	663151
2024-10-30	180.62	184.18	179.50	181.58	575278
2024-10-31	180.79	182.33	176.60	176.79	854801
2024-11-01	179.50	182.49	177.73	180.34	604823
2024-11-04	180.09	183.99	179.18	179.40	505601
2024-11-05	179.18	182.70	179.18	182.56	738580
2024-11-06	174.59	189.90	174.55	184.64	1451408
2024-11-07	185.20	191.16	185.20	187.42	919943
2024-11-08	188.00	193.93	186.25	190.44	796320
2024-11-11	193.00	197.52	191.26	193.46	589911
2024-11-12	192.66	194.62	189.86	190.67	696275
2024-11-13	192.67	197.58	192.67	195.77	1045710
2024-11-14	195.92	199.54	194.13	195.26	831645
2024-11-15	194.38	195.94	193.10	193.99	831316
2024-11-18	192.76	198.06	191.84	195.30	838309
2024-11-19	193.48	195.71	190.69	194.09	861482
2024-11-20	194.98	194.98	191.84	194.12	639641
2024-11-21	194.32	198.42	194.00	197.58	544907
2024-11-22	199.50	203.40	198.59	202.77	627121
2024-11-25	205.21	214.53	205.03	210.81	1816146
2024-11-26	209.87	210.00	206.20	207.93	796453
2024-11-27	209.15	210.80	203.90	205.10	634845
2024-11-29	207.83	208.70	205.57	205.62	394327
2024-12-02	205.62	206.47	202.84	203.36	644252
2024-12-03	204.06	205.75	200.73	202.34	602362
2024-12-04	202.13	203.71	200.78	203.24	675966
2024-12-05	203.17	203.25	199.91	200.16	596887
2024-12-06	203.58	203.68	201.41	201.91	466578
2024-12-09	201.83	202.20	198.72	199.05	661318
2024-12-10	198.25	199.75	194.80	196.92	785632
2024-12-11	201.56	202.15	197.74	198.56	1646855
2024-12-12	197.75	197.89	194.12	194.37	655935
2024-12-13	193.51	194.38	189.65	191.40	614695
2024-12-16	191.39	192.00	185.16	185.26	1364807
2024-12-17	185.14	185.90	182.09	183.21	1074878
2024-12-18	184.28	185.93	174.16	174.44	1336167
2024-12-19	173.38	175.39	169.32	169.50	1192875
2024-12-20	168.89	172.53	168.21	169.41	4997774
2024-12-23	169.84	171.69	168.87	170.91	1003908
2024-12-24	170.79	171.77	169.25	171.09	343638
2024-12-26	170.43	173.42	169.21	172.47	433430
2024-12-27	171.25	172.32	169.45	170.58	405219
2024-12-30	170.03	170.37	167.15	169.59	438330
2024-12-31	170.10	171.05	169.38	170.32	543439
2025-01-02	171.58	173.29	168.00	169.29	617063
2025-01-03	169.33	172.22	169.00	171.45	520133
2025-01-06	173.11	175.19	170.95	171.20	441169
2025-01-07	171.27	171.64	167.71	168.77	554657
2025-01-08	168.71	171.79	166.83	171.61	583520
2025-01-10	170.09	171.78	166.99	167.58	747204
2025-01-13	166.36	169.57	163.89	169.50	509457
2025-01-14	172.19	174.90	171.00	174.60	562323
2025-01-15	179.68	183.96	178.21	179.51	866866
2025-01-16	179.87	181.83	177.58	179.28	487998
2025-01-17	182.05	183.64	180.73	182.68	593725
2025-01-21	185.89	188.65	184.38	187.27	700412
2025-01-22	187.30	188.10	185.79	187.57	972153
2025-01-23	187.67	190.07	186.44	187.77	689368
2025-01-24	188.28	188.28	185.02	187.92	678572
2025-01-27	185.18	192.96	185.05	191.19	841358
2025-01-28	190.98	192.44	188.30	191.19	1404127
2025-01-29	190.54	192.64	186.65	187.23	535720
2025-01-30	188.90	191.85	188.09	190.82	522620
2025-01-31	190.09	192.60	184.48	184.55	917972
2025-02-03	180.28	181.74	176.38	180.10	751904
2025-02-04	181.00	182.99	179.64	180.72	635267
2025-02-05	182.95	183.89	179.00	182.15	554336
2025-02-06	183.97	186.18	182.09	183.94	728587
2025-02-07	184.52	184.52	179.02	181.00	547466
2025-02-10	183.49	183.49	179.54	180.14	667639
2025-02-11	179.92	180.71	177.39	178.28	807710
2025-02-12	173.66	176.94	172.10	176.41	763564
2025-02-13	177.20	178.69	174.86	178.04	885850
2025-02-14	179.22	179.82	175.96	179.38	775386
2025-02-18	179.18	179.18	175.83	177.62	608843
2025-02-19	174.00	175.37	172.69	174.13	727584
2025-02-20	173.64	174.79	171.18	172.10	718506
2025-02-21	173.63	173.63	162.72	165.46	1219273
2025-02-24	160.95	167.31	156.90	162.89	1696942
2025-02-25	161.30	164.00	158.41	159.00	2362121
2025-02-26	160.17	160.17	153.54	154.36	1764952
2025-02-27	153.76	155.39	151.65	152.06	1253192
2025-02-28	152.65	155.22	151.20	154.04	1308557
2025-03-03	155.37	155.91	147.78	148.50	1413426
2025-03-04	145.49	147.04	140.94	144.03	1908595
2025-03-05	145.90	150.57	145.49	148.95	1677871
2025-03-06	146.34	148.98	145.42	145.60	936836
2025-03-07	145.20	147.09	141.52	143.89	1359344
2025-03-10	142.44	146.13	137.50	139.77	1741388
2025-03-11	139.55	141.56	137.67	139.46	1498341
2025-03-12	141.41	144.51	140.15	142.62	1206276

Explore More About OC

Coins representing dividend payouts and trends

OC Dividend History

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

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

OC Stock Split History

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

Graph showing historical stock prices and market trends

OC Historical Prices

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

Web Analytics