PARA Historical Prices

Summary

Key Stock Metrics

9.95

(September 11, 2024)

52-Week Low

12.54

(March 7, 2025)

52-Week High

101.97

(March 15, 2021)

All-Time High

12.53

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-01-03	25.60	27.40	25.60	26.20	6604700
2006-01-04	26.27	26.27	25.84	26.00	8900000
2006-01-05	26.00	26.44	25.83	26.36	8040500
2006-01-06	26.50	27.30	26.46	27.23	7449100
2006-01-09	27.00	27.21	26.85	27.03	7858700
2006-01-10	27.10	27.17	26.43	26.56	9081400
2006-01-11	26.66	26.75	26.05	26.18	6941200
2006-01-12	25.86	26.15	25.49	25.99	7687400
2006-01-13	25.95	26.00	25.48	25.48	4858900
2006-01-17	25.15	25.66	25.01	25.06	6226600
2006-01-18	25.00	25.67	24.83	25.67	5522800
2006-01-19	25.64	25.71	25.34	25.57	5021500
2006-01-20	25.35	25.72	24.92	24.98	5064800
2006-01-23	25.30	25.90	25.05	25.82	6361700
2006-01-24	26.00	27.00	25.80	26.90	8567000
2006-01-25	27.00	27.00	26.09	26.40	5665700
2006-01-26	26.55	27.11	26.48	26.81	7545300
2006-01-27	26.75	27.35	26.43	26.80	7927600
2006-01-30	26.85	27.45	26.70	27.27	5639100
2006-01-31	27.17	27.17	26.03	26.13	6437100
2006-02-01	26.01	26.56	25.96	26.14	4373800
2006-02-02	26.12	26.30	25.47	25.65	6802800
2006-02-03	25.60	26.02	25.38	25.66	5411600
2006-02-06	25.66	26.08	25.64	25.84	3735500
2006-02-07	25.95	26.14	25.53	25.53	3321300
2006-02-08	25.53	26.07	25.53	26.02	3761800
2006-02-09	25.80	26.00	25.54	25.63	3644000
2006-02-10	25.58	25.65	25.29	25.46	3895200
2006-02-13	25.25	25.63	25.15	25.54	2695600
2006-02-14	25.45	25.83	25.28	25.60	4273900
2006-02-15	25.72	25.81	25.55	25.61	1984200
2006-02-16	25.55	25.58	25.10	25.15	4152400
2006-02-17	25.05	25.95	25.03	25.85	5383800
2006-02-21	26.00	26.02	25.16	25.30	4557900
2006-02-22	25.45	25.52	25.17	25.23	7170900
2006-02-23	25.23	25.55	24.86	25.20	5946200
2006-02-24	25.04	25.27	24.53	24.53	7852800
2006-02-27	24.53	25.05	24.53	24.83	7683400
2006-02-28	24.66	24.75	24.38	24.46	4980000
2006-03-01	24.50	24.74	24.21	24.65	4525500
2006-03-02	24.24	24.29	23.91	24.06	8128400
2006-03-03	24.06	24.31	23.85	23.98	4152400
2006-03-06	24.00	24.45	23.90	23.98	4676300
2006-03-07	23.99	24.44	23.98	24.36	4749900
2006-03-08	24.36	24.42	24.02	24.14	4224300
2006-03-09	24.10	24.20	23.92	23.96	3110400
2006-03-10	24.14	24.23	23.88	23.95	3694600
2006-03-13	24.05	24.27	24.01	24.02	3411600
2006-03-14	24.02	24.12	23.95	23.96	3359300
2006-03-15	24.05	24.45	23.89	24.34	3223200
2006-03-16	24.50	24.50	24.15	24.22	3201700
2006-03-17	24.35	24.75	24.16	24.62	4418800
2006-03-20	24.48	24.60	24.26	24.40	2975200
2006-03-21	24.56	24.80	24.55	24.78	6324000
2006-03-22	24.82	25.09	24.75	25.08	7170800
2006-03-23	25.00	25.00	24.85	24.89	3651500
2006-03-24	24.75	25.06	24.73	25.03	4420400
2006-03-27	24.85	25.04	24.55	24.78	4419300
2006-03-28	24.70	24.77	24.22	24.42	4653700
2006-03-29	24.40	24.54	24.23	24.44	5789100
2006-03-30	24.55	24.69	24.20	24.24	5351700
2006-03-31	24.23	24.38	23.97	23.98	5896800
2006-04-03	24.10	24.74	24.05	24.70	4671500
2006-04-04	24.60	24.80	24.49	24.77	3546900
2006-04-05	24.87	25.00	24.67	24.90	5419900
2006-04-06	24.80	25.50	24.76	25.47	7143300
2006-04-07	25.45	25.46	24.99	25.14	4156200
2006-04-10	25.10	25.16	24.87	24.89	5378200
2006-04-11	25.00	25.00	24.43	24.60	3229300
2006-04-12	24.65	24.80	24.53	24.53	2068500
2006-04-13	24.44	24.90	24.43	24.85	1795200
2006-04-17	24.95	24.95	24.51	24.71	2373400
2006-04-18	24.80	24.91	24.17	24.80	4781200
2006-04-19	24.78	24.82	24.38	24.56	3309400
2006-04-20	24.58	24.71	24.43	24.53	3766000
2006-04-21	24.70	24.84	24.50	24.81	3113600
2006-04-24	24.72	24.93	24.70	24.81	1945300
2006-04-25	24.90	25.37	24.65	25.37	4056600
2006-04-26	25.40	25.58	25.03	25.15	5903900
2006-04-27	25.18	25.60	25.13	25.50	4015100
2006-04-28	25.50	25.57	25.34	25.47	4942000
2006-05-01	25.50	26.01	25.47	25.78	4909200
2006-05-02	25.85	25.90	25.50	25.55	6549700
2006-05-03	25.56	25.80	25.53	25.75	4728000
2006-05-04	25.75	26.15	25.70	26.04	2686500
2006-05-05	26.08	26.44	26.05	26.38	2673800
2006-05-08	26.50	26.81	26.46	26.60	5272100
2006-05-09	26.72	26.80	26.61	26.67	4228600
2006-05-10	26.77	26.77	26.25	26.30	4107000
2006-05-11	26.30	26.35	25.89	25.92	3550300
2006-05-12	25.55	26.05	25.43	25.66	3674100
2006-05-15	25.55	25.80	25.25	25.66	2980000
2006-05-16	25.79	26.43	25.77	26.33	5039500
2006-05-17	26.25	26.51	25.77	25.80	5144600
2006-05-18	25.01	25.86	25.01	25.35	3166800
2006-05-19	25.50	25.50	24.99	25.21	6574600
2006-05-22	25.29	25.55	25.10	25.26	3998800
2006-05-23	25.20	25.20	24.82	24.85	3794800
2006-05-24	25.00	25.60	24.92	25.40	3725400
2006-05-25	25.60	26.33	25.50	26.30	8439500
2006-05-26	26.38	26.50	26.04	26.20	3751000
2006-05-30	26.00	26.09	25.50	25.51	6300800
2006-05-31	25.51	25.93	25.47	25.91	5084700
2006-06-01	25.73	26.67	25.70	26.64	4254500
2006-06-02	26.88	26.88	26.30	26.43	2583800
2006-06-05	26.43	26.85	26.23	26.56	5399000
2006-06-06	26.56	26.88	26.01	26.28	2981800
2006-06-07	26.45	26.80	26.26	26.68	7633300
2006-06-08	26.76	26.97	26.49	26.55	7894000
2006-06-09	26.35	26.50	25.64	25.75	4573200
2006-06-12	26.25	26.40	25.74	25.75	3502000
2006-06-13	25.80	26.08	25.73	25.79	4249500
2006-06-14	26.05	26.26	25.74	25.83	3977200
2006-06-15	25.82	26.28	25.58	26.27	2639700
2006-06-16	26.17	26.26	25.63	25.99	3507800
2006-06-19	26.05	26.11	25.92	25.96	3016800
2006-06-20	26.04	26.16	25.79	25.79	3463500
2006-06-21	25.77	26.10	25.72	26.04	3017900
2006-06-22	26.09	26.15	25.83	25.95	2376700
2006-06-23	25.85	26.61	25.82	26.50	5966600
2006-06-26	26.48	26.60	26.34	26.50	3795100
2006-06-27	26.60	26.73	26.27	26.52	3740300
2006-06-28	26.72	26.72	26.34	26.63	6188200
2006-06-29	26.95	26.99	26.73	26.92	4982800
2006-06-30	27.01	27.24	27.01	27.05	5371700
2006-07-03	27.15	27.20	27.00	27.11	1490100
2006-07-05	27.05	27.06	26.61	26.74	4391800
2006-07-06	27.00	27.03	26.75	26.87	2028600
2006-07-07	26.90	27.41	26.80	27.39	5297000
2006-07-10	27.47	27.63	27.20	27.37	2992800
2006-07-11	27.38	27.52	27.30	27.43	3370500
2006-07-12	27.48	27.64	26.73	27.54	2541600
2006-07-13	27.54	27.60	26.82	26.95	3961100
2006-07-14	26.85	26.86	26.37	26.52	3068600
2006-07-17	26.50	26.73	26.35	26.63	1811400
2006-07-18	26.63	26.83	26.40	26.50	1546100
2006-07-19	26.60	26.90	26.41	26.55	2861500
2006-07-20	26.45	26.58	26.34	26.38	2488500
2006-07-21	26.38	26.52	26.11	26.23	2872000
2006-07-24	26.40	26.63	26.18	26.52	2019700
2006-07-25	26.55	27.00	26.52	26.87	2629300
2006-07-26	26.81	26.92	26.62	26.65	2081300
2006-07-27	26.75	26.95	26.67	26.83	1588600
2006-07-28	26.87	27.27	26.70	27.25	1943600
2006-07-31	27.25	27.44	27.01	27.43	2982900
2006-08-01	27.25	27.27	26.70	26.83	3026200
2006-08-02	26.83	27.31	26.80	27.15	1859100
2006-08-03	26.75	26.76	25.53	26.36	9992600
2006-08-04	26.36	26.70	25.80	25.80	6634900
2006-08-07	25.98	26.33	25.96	26.15	4763600
2006-08-08	26.30	26.42	26.12	26.25	3682100
2006-08-09	26.35	26.41	26.19	26.25	6035400
2006-08-10	26.18	26.56	26.18	26.50	5248500
2006-08-11	26.50	26.58	26.17	26.37	3136400
2006-08-14	26.40	27.35	26.34	27.26	8282900
2006-08-15	27.47	27.68	27.29	27.64	3785500
2006-08-16	27.75	27.83	27.43	27.56	2713100
2006-08-17	27.45	27.73	27.30	27.45	2546600
2006-08-18	27.46	27.61	27.26	27.52	2543300
2006-08-21	27.49	27.74	27.47	27.71	1918000
2006-08-22	27.72	28.19	27.60	28.18	5114000
2006-08-23	28.18	28.45	27.91	28.34	3664800
2006-08-24	28.34	28.50	28.21	28.28	2620000
2006-08-25	28.15	28.60	28.03	28.46	2333200
2006-08-28	28.75	29.19	28.59	28.94	5429900
2006-08-29	28.78	29.00	28.59	28.93	4279400
2006-08-30	28.92	28.97	28.50	28.81	2050500
2006-08-31	28.81	28.87	28.55	28.55	2451300
2006-09-01	28.82	28.99	28.72	28.86	2415600
2006-09-05	29.00	29.00	28.54	28.60	3150900
2006-09-06	28.55	28.63	28.13	28.30	4308800
2006-09-07	28.40	28.61	28.08	28.13	3242900
2006-09-08	28.02	28.49	28.00	28.46	2641100
2006-09-11	28.47	29.30	28.35	29.26	2747900
2006-09-12	29.27	29.78	29.12	29.35	4097600
2006-09-13	29.20	29.36	28.14	28.77	3594100
2006-09-14	28.78	28.90	28.40	28.54	2751400
2006-09-15	28.65	28.95	28.37	28.58	3403300
2006-09-18	28.65	28.70	28.48	28.67	1670600
2006-09-19	28.88	29.07	28.48	28.64	3635800
2006-09-20	28.85	28.95	28.47	28.56	3333600
2006-09-21	28.56	28.82	28.06	28.25	2575500
2006-09-22	28.28	28.42	28.11	28.23	1764900
2006-09-25	28.35	28.76	28.09	28.65	3125400
2006-09-26	28.70	28.78	28.18	28.76	3240400
2006-09-27	28.77	28.80	28.38	28.45	4310600
2006-09-28	28.45	28.57	28.19	28.21	4102400
2006-09-29	28.10	28.50	28.10	28.17	2775400
2006-10-02	28.42	28.54	28.33	28.33	3312800
2006-10-03	28.34	28.72	28.29	28.42	2526000
2006-10-04	28.49	28.63	28.15	28.47	2481700
2006-10-05	28.25	28.69	28.22	28.65	2997500
2006-10-06	28.64	28.74	28.27	28.47	2516900
2006-10-09	28.35	28.58	28.14	28.56	2036700
2006-10-10	28.56	28.56	28.23	28.37	2515800
2006-10-11	28.40	28.88	28.40	28.61	3458600
2006-10-12	28.69	28.69	28.26	28.32	2730900
2006-10-13	28.50	28.60	28.12	28.15	3523500
2006-10-16	28.00	28.38	27.67	28.12	4189900
2006-10-17	27.33	28.29	27.33	28.11	2648400
2006-10-18	28.23	28.41	28.07	28.19	1806400
2006-10-19	28.00	28.24	27.97	28.19	2887100
2006-10-20	28.29	28.36	27.84	27.93	4334100
2006-10-23	27.95	28.36	27.85	28.16	2504800
2006-10-24	28.08	28.35	28.00	28.34	3568100
2006-10-25	28.40	28.84	28.33	28.61	2451700
2006-10-26	28.82	29.30	28.71	29.10	4241500
2006-10-27	29.00	29.14	28.73	28.97	2177000
2006-10-30	29.00	29.10	28.81	29.00	1920700
2006-10-31	29.05	29.18	28.80	28.94	2975900
2006-11-01	29.00	29.05	28.58	28.81	3383100
2006-11-02	28.58	28.96	28.48	28.73	3626900
2006-11-03	28.74	28.90	28.39	28.51	2918300
2006-11-06	28.76	29.24	28.51	29.15	4919600
2006-11-07	29.09	29.45	28.82	29.40	3809900
2006-11-08	29.40	29.72	29.30	29.60	3323100
2006-11-09	29.70	29.88	29.43	29.79	2245600
2006-11-10	29.79	30.07	29.62	29.87	3641600
2006-11-13	29.80	30.05	29.67	30.01	1657900
2006-11-14	30.02	30.11	29.50	29.58	2335000
2006-11-15	29.78	29.86	29.56	29.64	1902700
2006-11-16	29.85	30.03	29.60	29.78	2059600
2006-11-17	29.65	29.94	29.55	29.80	1843600
2006-11-20	29.14	30.05	29.14	29.78	1953600
2006-11-21	29.60	29.70	29.42	29.63	2677900
2006-11-22	29.75	30.97	29.75	30.56	5301900
2006-11-24	30.50	30.52	30.29	30.29	849200
2006-11-27	30.25	30.32	29.99	30.01	2558300
2006-11-28	29.80	30.25	29.66	30.05	5911600
2006-11-29	30.05	30.25	29.96	30.03	4166900
2006-11-30	30.03	30.10	29.73	29.75	3377500
2006-12-01	29.85	30.04	29.45	29.75	3426100
2006-12-04	30.00	30.53	29.98	30.20	3673300
2006-12-05	30.20	31.00	30.15	30.95	3629100
2006-12-06	30.98	31.05	30.56	30.72	2194000
2006-12-07	30.84	31.00	30.70	30.94	2331300
2006-12-08	30.85	31.01	30.64	30.93	2395300
2006-12-11	30.98	31.33	30.94	31.32	3193400
2006-12-12	31.33	31.45	30.95	31.30	2950100
2006-12-13	31.50	31.55	31.07	31.39	2726700
2006-12-14	31.44	31.79	31.29	31.60	2955200
2006-12-15	31.77	32.01	31.25	31.99	4417700
2006-12-18	31.99	32.04	31.77	31.99	4714300
2006-12-19	31.70	31.88	31.62	31.71	2293700
2006-12-20	31.73	32.00	31.59	31.74	2463400
2006-12-21	31.70	31.83	31.47	31.67	2659800
2006-12-22	31.55	31.60	31.18	31.19	2604700
2006-12-26	31.15	31.63	31.15	31.41	1678500
2006-12-27	31.66	31.95	31.49	31.54	1666700
2006-12-28	31.50	31.71	31.48	31.50	1829800
2006-12-29	31.45	31.64	31.07	31.18	1851200
2007-01-03	31.15	31.97	31.10	31.60	3188900
2007-01-04	31.40	31.63	30.83	31.33	4001000
2007-01-05	31.37	31.40	30.77	30.89	6480300
2007-01-08	30.83	31.05	30.57	31.05	3138400
2007-01-09	31.20	31.33	30.74	30.89	3249500
2007-01-10	30.75	31.20	30.71	31.16	2747200
2007-01-11	31.16	31.40	31.09	31.20	2577900
2007-01-12	31.24	31.68	31.22	31.62	3285600
2007-01-16	31.71	31.75	31.21	31.48	4259100
2007-01-17	31.45	31.62	31.34	31.41	2874400
2007-01-18	31.66	31.91	31.42	31.47	3616700
2007-01-19	31.47	31.53	31.20	31.51	2144700
2007-01-22	31.51	31.64	31.23	31.34	3429400
2007-01-23	31.40	31.68	31.29	31.60	2625800
2007-01-24	31.49	31.55	31.25	31.34	2323600
2007-01-25	31.20	31.36	30.68	30.72	2751800
2007-01-26	31.00	31.12	30.50	30.62	3793600
2007-01-29	30.80	31.01	30.62	30.80	2094000
2007-01-30	30.75	31.05	30.60	31.02	2132400
2007-01-31	31.05	31.35	30.92	31.17	1978300
2007-02-01	31.65	31.65	31.09	31.44	3031500
2007-02-02	31.44	31.60	31.28	31.35	3389800
2007-02-05	31.30	31.61	31.09	31.56	2078800
2007-02-06	31.75	31.76	31.41	31.59	1763100
2007-02-07	31.59	31.83	31.50	31.79	1957200
2007-02-08	31.79	32.11	31.77	32.09	2520800
2007-02-09	32.04	32.22	31.53	31.68	2256100
2007-02-12	31.90	32.00	31.28	31.31	2147120
2007-02-13	31.45	31.93	31.31	31.88	2220041
2007-02-14	31.98	32.27	31.95	31.99	2877554
2007-02-15	32.05	32.15	31.74	31.88	2284200
2007-02-16	31.75	31.93	31.61	31.81	2299400
2007-02-20	31.87	32.01	31.60	31.95	1561300
2007-02-21	31.90	32.00	31.66	31.70	4648200
2007-02-22	31.75	31.81	31.35	31.55	2669400
2007-02-23	31.52	31.53	31.12	31.32	2343300
2007-02-26	31.32	31.56	31.29	31.40	2122585
2007-02-27	31.70	31.80	28.45	30.24	7213300
2007-02-28	30.60	30.89	30.24	30.37	7972800
2007-03-01	30.35	30.35	29.58	29.97	7036867
2007-03-02	29.90	30.00	29.50	29.54	3820000
2007-03-05	29.32	29.73	29.01	29.62	5192700
2007-03-06	29.71	31.05	29.71	30.94	10011797
2007-03-07	30.80	31.08	30.49	30.58	5314000
2007-03-08	30.83	30.95	30.45	30.48	4469100
2007-03-09	30.61	30.88	30.49	30.67	3071000
2007-03-12	30.85	31.33	30.70	31.29	5663300
2007-03-13	31.16	31.21	30.53	30.56	4123800
2007-03-14	30.70	30.92	30.23	30.50	3907400
2007-03-15	30.40	30.47	30.01	30.04	5647052
2007-03-16	30.04	30.21	29.86	30.21	8272175
2007-03-19	30.45	30.66	30.28	30.65	4076200
2007-03-20	30.67	30.73	30.46	30.49	5022407
2007-03-21	30.40	30.79	30.19	30.67	4208400
2007-03-22	29.84	30.87	29.84	30.75	4266700
2007-03-23	30.65	30.73	30.38	30.46	3978600
2007-03-26	30.46	30.70	30.23	30.56	3910700
2007-03-27	30.57	30.77	30.43	30.58	4424665
2007-03-28	30.58	30.58	30.16	30.37	3944200
2007-03-29	30.40	30.67	30.38	30.50	5423432
2007-03-30	30.45	30.75	30.37	30.59	4589232
2007-04-02	30.79	30.80	30.55	30.78	3487100
2007-04-03	31.06	31.23	30.96	31.10	5927244
2007-04-04	31.19	31.49	31.10	31.24	5295091
2007-04-05	31.14	31.22	30.46	31.02	4699451
2007-04-09	31.20	31.25	31.01	31.20	4336725
2007-04-10	31.15	31.40	31.15	31.40	3253573
2007-04-11	31.31	31.39	30.96	30.99	4234509
2007-04-12	31.79	31.79	30.92	31.41	4966705
2007-04-13	31.84	31.84	31.35	31.45	4716800
2007-04-16	31.50	31.75	31.46	31.70	5642406
2007-04-17	31.64	31.69	31.48	31.59	4212887
2007-04-18	32.00	32.00	31.30	31.70	4510849
2007-04-19	31.47	31.73	31.30	31.58	3583740
2007-04-20	32.33	32.33	31.56	31.71	4468364
2007-04-23	31.71	31.80	31.52	31.72	2536945
2007-04-24	31.65	31.70	31.37	31.55	3452424
2007-04-25	31.72	32.10	31.60	32.00	5069779
2007-04-26	31.22	32.15	31.22	32.05	5335763
2007-04-27	32.06	32.09	31.85	32.04	3158647
2007-04-30	32.01	32.02	31.65	31.77	3299000
2007-05-01	31.77	32.05	31.69	31.71	3611800
2007-05-02	31.97	32.24	31.75	31.81	6074700
2007-05-03	31.82	32.45	31.66	32.06	5302040
2007-05-04	32.06	32.30	31.84	32.00	4095500
2007-05-07	32.11	32.14	31.70	31.89	3441562
2007-05-08	31.79	32.02	31.68	31.88	3093923
2007-05-09	31.94	32.00	31.68	31.86	2775600
2007-05-10	31.80	31.87	31.27	31.47	3939100
2007-05-11	31.46	31.96	31.28	31.78	3989252
2007-05-14	31.79	32.17	31.72	31.87	3365000
2007-05-15	31.87	32.17	31.71	31.73	3401430
2007-05-16	31.80	32.21	31.80	32.04	3145426
2007-05-17	31.90	32.14	31.77	32.01	3037250
2007-05-18	32.06	32.59	32.01	32.55	4687655
2007-05-21	32.55	32.99	32.51	32.84	4243700
2007-05-22	32.77	33.04	32.51	32.82	3699500
2007-05-23	33.00	33.33	32.90	33.24	3874500
2007-05-24	33.33	33.45	32.99	33.04	4337000
2007-05-25	33.00	33.69	32.97	33.65	4209400
2007-05-29	33.15	33.40	32.93	33.29	3696775
2007-05-30	33.24	33.61	32.99	33.57	3538810
2007-05-31	33.28	33.40	32.92	33.26	4970120
2007-06-01	33.15	33.60	33.00	33.48	3539300
2007-06-04	33.48	33.69	33.33	33.66	3489194
2007-06-05	33.47	33.82	33.07	33.53	3189500
2007-06-06	33.40	33.89	32.64	33.01	3734730
2007-06-07	33.10	33.20	32.52	32.59	3615020
2007-06-08	32.40	33.06	32.30	33.01	3824430
2007-06-11	32.91	33.31	32.88	33.12	3556000
2007-06-12	32.80	33.19	32.43	32.83	4289596
2007-06-13	32.90	33.15	32.73	33.14	3419300
2007-06-14	33.10	33.15	32.88	33.11	3227394
2007-06-15	33.30	33.57	33.10	33.23	4658000
2007-06-18	33.43	33.95	33.19	33.39	2926550
2007-06-19	33.21	33.54	33.09	33.47	2875100
2007-06-20	33.60	33.70	33.17	33.20	3764300
2007-06-21	33.20	33.23	32.54	32.76	5101880
2007-06-22	32.76	32.76	32.39	32.43	5574225
2007-06-25	32.40	32.97	32.35	32.62	3106200
2007-06-26	32.65	32.98	32.60	32.75	5041239
2007-06-27	32.55	33.11	32.53	33.07	4475200
2007-06-28	32.92	33.50	32.92	33.23	3339600
2007-06-29	33.05	34.02	33.05	33.32	6852300
2007-07-02	33.67	34.38	33.57	34.23	5672340
2007-07-03	34.39	34.40	33.75	34.23	2665600
2007-07-05	34.06	34.49	33.91	34.12	2957900
2007-07-06	34.16	35.00	34.12	34.68	4890900
2007-07-09	34.62	34.66	34.27	34.29	3828500
2007-07-10	34.23	34.64	34.04	34.14	5156974
2007-07-11	33.99	34.37	33.56	34.08	3813400
2007-07-12	34.35	34.61	34.08	34.56	4684698
2007-07-13	33.73	34.75	33.73	34.55	2979800
2007-07-16	34.42	34.96	34.34	34.87	2894800
2007-07-17	34.91	35.00	34.21	34.43	5103600
2007-07-18	34.49	34.89	34.14	34.83	3931698
2007-07-19	34.98	35.16	34.76	34.92	4629300
2007-07-20	34.60	35.75	34.55	34.73	5820850
2007-07-23	34.98	35.50	34.80	35.00	5046889
2007-07-24	34.68	35.09	34.26	34.33	4487202
2007-07-25	34.68	34.73	33.88	34.09	5657867
2007-07-26	33.89	33.99	32.61	32.75	8886003
2007-07-27	32.73	33.04	31.97	32.70	8257550
2007-07-30	32.38	33.04	31.94	32.77	5580209
2007-07-31	32.90	33.35	31.42	31.72	6755781
2007-08-01	31.60	32.09	31.03	31.97	6930233
2007-08-02	31.97	32.73	31.91	32.53	7087767
2007-08-03	32.70	32.70	31.50	31.57	6228638
2007-08-06	31.01	32.45	31.01	32.05	6525460
2007-08-07	31.68	32.41	31.56	32.11	9063429
2007-08-08	32.05	32.17	31.15	31.96	6934478
2007-08-09	32.00	32.25	29.61	30.66	8682361
2007-08-10	31.44	31.44	29.83	30.62	6137220
2007-08-13	30.68	31.49	30.64	31.04	3939200
2007-08-14	31.23	31.30	29.78	29.81	4960623
2007-08-15	30.05	30.89	29.60	29.66	6328400
2007-08-16	29.15	29.75	28.76	29.31	8273825
2007-08-17	30.30	30.90	29.71	30.25	6632478
2007-08-20	31.04	31.04	30.09	30.45	4918153
2007-08-21	30.20	31.06	30.17	30.82	4996900
2007-08-22	31.23	32.19	30.94	31.39	4541100
2007-08-23	31.54	31.60	31.09	31.24	4716200
2007-08-24	31.35	31.94	31.17	31.79	3448400
2007-08-27	31.74	31.74	31.10	31.25	2468915
2007-08-28	31.01	31.25	30.07	30.11	3831000
2007-08-29	30.34	31.21	29.90	31.16	4503200
2007-08-30	30.76	31.14	30.58	30.75	3492900
2007-08-31	30.89	31.73	30.83	31.51	5453500
2007-09-04	31.72	32.00	31.27	31.58	59149200
2007-09-05	31.21	31.37	30.75	30.81	9526200
2007-09-06	30.77	31.41	30.05	31.36	4599300
2007-09-07	30.86	31.29	30.10	30.95	4922100
2007-09-10	31.03	31.15	30.65	30.73	4684500
2007-09-11	30.73	31.09	30.63	31.04	4437000
2007-09-12	30.66	30.82	30.25	30.25	4846300
2007-09-13	30.39	31.03	30.39	30.83	5205100
2007-09-14	30.58	30.77	30.44	30.65	3500200
2007-09-17	30.47	30.82	30.42	30.79	4166400
2007-09-18	30.89	32.18	30.80	32.14	6059100
2007-09-19	32.25	32.97	32.14	32.74	6096300
2007-09-20	32.52	32.59	31.34	31.39	8419900
2007-09-21	30.64	32.67	30.11	31.59	9305600
2007-09-24	31.50	31.56	30.78	30.86	6029700
2007-09-25	30.59	30.94	30.43	30.81	6275100
2007-09-26	31.06	31.40	30.92	31.11	5200500
2007-09-27	31.29	31.31	30.96	31.01	3950900
2007-09-28	30.93	31.55	30.81	31.50	5651800
2007-10-01	31.56	32.20	30.94	31.06	6085200
2007-10-02	30.78	31.08	30.52	30.81	5621200
2007-10-03	30.49	30.65	30.00	30.06	5979695
2007-10-04	30.23	30.90	30.14	30.83	4678300
2007-10-05	30.86	31.22	30.35	30.43	5211100
2007-10-08	30.35	30.92	30.26	30.85	3321800
2007-10-09	30.82	31.05	30.65	30.73	3299386
2007-10-10	30.59	31.46	30.39	30.53	6153300
2007-10-11	30.55	30.68	30.11	30.12	4994000
2007-10-12	30.12	30.37	29.75	29.89	4022594
2007-10-15	29.83	29.97	29.22	29.29	4070000
2007-10-16	29.27	29.66	29.05	29.36	4643200
2007-10-17	29.80	29.89	29.24	29.70	3945100
2007-10-18	29.50	29.59	29.32	29.41	3475800
2007-10-19	29.42	29.52	28.70	28.70	4756500
2007-10-22	28.42	29.12	28.32	29.10	3137400
2007-10-23	28.36	29.97	28.36	29.46	4793200
2007-10-24	29.26	29.49	28.77	29.18	6732300
2007-10-25	29.28	29.37	28.46	28.80	5417596
2007-10-26	29.20	29.20	28.81	29.00	4574900
2007-10-29	29.05	29.20	28.72	28.88	3943400
2007-10-30	28.70	28.75	28.36	28.38	6371100
2007-10-31	28.34	28.75	28.16	28.70	5334900
2007-11-01	28.22	28.51	27.94	28.26	6826900
2007-11-02	27.87	28.30	27.21	27.67	6187300
2007-11-05	27.35	28.05	27.35	27.60	8018397
2007-11-06	26.86	28.20	26.86	27.90	7814042
2007-11-07	27.51	27.60	27.00	27.03	5565500
2007-11-08	27.05	27.46	26.65	27.26	7964420
2007-11-09	26.85	27.22	26.56	26.74	6190457
2007-11-12	26.70	27.37	26.61	26.94	6057551
2007-11-13	27.11	27.91	26.94	27.89	4430826
2007-11-14	28.00	28.00	27.22	27.30	4922008
2007-11-15	27.01	27.59	27.01	27.22	7844051
2007-11-16	27.42	27.54	26.84	27.18	6725301
2007-11-19	27.06	27.06	26.41	26.57	5910216
2007-11-20	26.82	26.82	25.88	26.28	6594160
2007-11-21	25.88	26.24	25.57	25.90	4814950
2007-11-23	26.12	26.59	26.00	26.58	1727750
2007-11-26	26.53	26.62	26.08	26.12	4306025
2007-11-27	26.20	26.68	25.92	26.61	6662808
2007-11-28	26.76	27.29	26.30	27.14	5059160
2007-11-29	27.05	28.00	26.90	27.26	4646184
2007-11-30	27.64	27.64	27.20	27.43	4558923
2007-12-03	27.50	27.50	26.97	27.04	3973472
2007-12-04	26.88	27.07	26.45	26.70	5945677
2007-12-05	26.89	27.44	26.89	27.22	5675801
2007-12-06	27.21	27.21	26.85	27.13	4316355
2007-12-07	27.13	27.41	27.11	27.15	3531318
2007-12-10	27.17	27.29	26.91	27.09	3438238
2007-12-11	27.08	27.50	26.51	26.51	4600756
2007-12-12	27.16	27.16	25.81	26.26	7189831
2007-12-13	26.08	26.65	26.07	26.58	4615082
2007-12-14	26.41	26.49	26.10	26.15	5482300
2007-12-17	25.98	26.51	25.90	26.14	5303318
2007-12-18	26.28	26.28	25.86	26.07	5139942
2007-12-19	26.02	26.23	25.64	25.84	5135658
2007-12-20	25.98	26.20	25.77	25.92	4705563
2007-12-21	26.17	26.47	25.73	26.40	6141418
2007-12-24	26.28	26.93	26.25	26.77	1720763
2007-12-26	26.62	27.00	26.56	26.87	2830529
2007-12-27	26.86	27.16	26.82	26.95	4720294
2007-12-28	27.08	27.46	27.08	27.21	3436424
2007-12-31	27.07	27.55	27.07	27.25	4909541
2008-01-02	27.18	27.18	26.38	26.42	6644811
2008-01-03	26.45	26.45	25.82	25.89	6932678
2008-01-04	25.70	25.75	24.97	25.01	5064072
2008-01-07	25.21	25.31	24.56	24.78	6447852
2008-01-08	24.86	25.09	24.26	24.38	7574210
2008-01-09	24.30	24.39	23.45	24.00	9719914
2008-01-10	23.83	24.84	23.81	24.59	7899798
2008-01-11	24.39	24.46	24.10	24.10	6822668
2008-01-14	24.25	24.41	24.07	24.27	3608494
2008-01-15	24.08	24.13	23.46	23.53	6044074
2008-01-16	23.38	23.75	23.17	23.45	5127772
2008-01-17	23.56	23.73	22.93	23.30	6782876
2008-01-18	23.51	24.43	22.83	23.09	7991337
2008-01-22	22.02	23.10	22.00	22.91	7663102
2008-01-23	22.03	23.13	21.34	23.10	12140114
2008-01-24	23.11	24.02	23.05	23.96	10421349
2008-01-25	24.17	24.32	23.71	23.88	9103133
2008-01-28	23.96	24.86	23.50	24.72	7886562
2008-01-29	24.92	25.55	24.74	25.03	5272341
2008-01-30	24.97	25.45	24.68	24.87	4843300
2008-01-31	24.53	25.54	24.26	25.22	7069080
2008-02-01	25.16	25.61	24.68	25.51	4118000
2008-02-04	25.52	25.62	25.20	25.55	4794824
2008-02-05	25.38	25.43	24.22	24.25	8614158
2008-02-06	24.37	24.80	24.04	24.12	5023603
2008-02-07	24.03	24.51	23.81	24.43	6338109
2008-02-08	24.55	24.74	24.11	24.58	6232571
2008-02-11	24.62	24.68	24.10	24.52	5732047
2008-02-12	24.62	25.04	24.45	24.72	4794424
2008-02-13	24.95	25.58	24.93	25.43	5234302
2008-02-14	25.62	25.63	24.90	25.08	4963393
2008-02-15	25.00	25.40	24.70	25.38	10205138
2008-02-19	25.62	25.83	25.04	25.14	5575508
2008-02-20	24.82	25.38	24.63	25.24	6259736
2008-02-21	25.28	25.42	24.44	24.51	5444907
2008-02-22	24.56	24.79	24.14	24.76	4003516
2008-02-25	24.83	25.01	24.50	25.00	4107160
2008-02-26	24.59	25.32	24.25	24.78	6208116
2008-02-27	24.39	24.56	23.84	23.99	6884875
2008-02-28	23.89	24.34	23.89	23.96	4921527
2008-02-29	23.55	23.55	22.75	22.82	8065902
2008-03-03	22.84	23.04	22.55	22.92	4583001
2008-03-04	22.66	22.84	22.39	22.67	5330557
2008-03-05	22.63	23.04	22.44	22.64	4559320
2008-03-06	22.50	22.54	22.05	22.10	4166374
2008-03-07	21.97	22.27	21.88	21.99	5346151
2008-03-10	21.97	22.09	21.52	21.62	4579121
2008-03-11	22.28	22.54	21.95	22.45	5352962
2008-03-12	22.57	22.60	22.03	22.07	3607757
2008-03-13	21.81	22.23	21.16	21.98	6347957
2008-03-14	21.95	21.97	21.00	21.57	6101224
2008-03-17	21.03	22.10	21.03	21.90	6258227
2008-03-18	22.27	22.56	21.92	22.54	4463846
2008-03-19	22.82	22.85	22.26	22.30	3965221
2008-03-20	22.47	23.26	22.29	23.18	7300115
2008-03-24	23.24	23.44	23.11	23.24	4583650
2008-03-25	23.15	23.26	22.95	23.06	3618602
2008-03-26	23.00	23.03	22.60	22.93	4921607
2008-03-27	23.07	23.07	22.39	22.41	5204055
2008-03-28	22.57	22.62	21.90	21.94	6204507
2008-03-31	21.87	22.24	21.77	22.08	4138844
2008-04-01	22.34	22.94	22.28	22.86	3879877
2008-04-02	22.95	23.02	22.63	22.79	3978334
2008-04-03	22.70	22.76	22.08	22.63	4159884
2008-04-04	22.62	22.70	22.21	22.29	2630439
2008-04-07	22.34	22.63	22.22	22.51	3006234
2008-04-08	22.40	22.50	22.11	22.32	2910663
2008-04-09	22.29	22.51	21.89	21.98	2891136
2008-04-10	21.94	22.42	21.80	22.07	2926202
2008-04-11	21.84	21.94	21.31	21.40	5074938
2008-04-14	21.24	21.30	20.93	20.96	4616750
2008-04-15	21.05	21.12	20.68	20.89	3604603
2008-04-16	21.00	21.29	20.95	21.24	6968543
2008-04-17	21.13	21.82	21.13	21.69	3514142
2008-04-18	22.08	22.47	21.91	22.27	4619578
2008-04-21	22.09	22.24	21.83	22.09	3514345
2008-04-22	21.96	22.20	21.81	22.06	4161284
2008-04-23	22.02	22.25	21.32	21.39	5665413
2008-04-24	22.36	22.49	21.41	21.97	3444438
2008-04-25	22.10	22.34	21.90	22.25	3419934
2008-04-28	22.36	22.80	22.17	22.54	4891503
2008-04-29	23.94	23.94	22.63	23.20	7976111
2008-04-30	23.20	23.53	23.00	23.07	8269936
2008-05-01	23.03	24.08	23.03	24.05	5531283
2008-05-02	24.23	24.36	23.96	24.33	6350142
2008-05-05	24.31	24.31	23.87	24.02	4792964
2008-05-06	23.78	24.92	23.63	24.67	8718277
2008-05-07	24.63	24.89	24.47	24.55	5779249
2008-05-08	24.51	24.82	24.48	24.55	6745216
2008-05-09	23.55	24.60	23.55	24.40	4859012
2008-05-12	24.56	24.77	24.26	24.77	3393303
2008-05-13	24.97	24.97	24.53	24.68	3581582
2008-05-14	24.74	25.00	24.65	24.82	3967914
2008-05-15	24.21	24.45	23.58	24.23	11419858
2008-05-16	24.17	24.17	23.29	23.42	8829880
2008-05-19	23.38	23.59	23.13	23.25	7959712
2008-05-20	23.17	23.35	23.00	23.12	8408131
2008-05-21	23.44	23.44	22.75	22.90	5382093
2008-05-22	22.87	23.25	22.76	23.00	4239508
2008-05-23	22.89	23.04	22.67	22.70	3550614
2008-05-27	22.75	22.91	22.46	22.63	6929378
2008-05-28	22.65	22.72	22.08	22.18	7511050
2008-05-29	22.18	22.27	21.75	21.93	9909384
2008-05-30	21.55	21.82	21.52	21.58	7462501
2008-06-02	21.53	21.77	21.51	21.74	5395448
2008-06-03	21.64	21.92	21.44	21.55	8965642
2008-06-04	21.60	22.13	21.52	21.87	6260590
2008-06-05	21.91	22.35	21.80	22.29	7875082
2008-06-06	22.15	22.15	21.34	21.36	5517281
2008-06-09	21.35	21.36	20.90	21.01	4088158
2008-06-10	21.10	21.27	20.76	21.08	4743425
2008-06-11	20.94	21.16	20.62	20.64	5125489
2008-06-12	20.71	20.86	20.45	20.59	6292232
2008-06-13	20.64	20.74	20.40	20.68	4772667
2008-06-16	20.56	20.97	20.48	20.86	5788265
2008-06-17	21.06	21.31	20.60	20.65	4536304
2008-06-18	20.50	20.50	20.05	20.17	5175667
2008-06-19	20.17	20.57	20.06	20.43	6686192
2008-06-20	20.30	20.41	19.86	20.00	6669164
2008-06-23	20.05	20.14	19.77	19.82	4395681
2008-06-24	19.75	19.90	19.30	19.64	4866338
2008-06-25	19.74	20.54	19.74	20.19	6512391
2008-06-26	20.00	20.06	19.10	20.00	13538050
2008-06-27	19.98	20.19	19.38	19.76	10841420
2008-06-30	19.76	19.78	19.39	19.49	6135130
2008-07-01	19.19	19.40	18.80	19.17	6928928
2008-07-02	19.28	19.37	18.72	18.73	6139573
2008-07-03	18.92	18.93	18.52	18.60	4915614
2008-07-07	17.86	18.25	17.50	17.73	9282306
2008-07-08	17.59	17.86	17.38	17.81	7711081
2008-07-09	17.84	18.07	17.53	17.63	8692976
2008-07-10	17.66	17.75	17.30	17.47	7384429
2008-07-11	17.25	17.36	16.59	17.21	9458424
2008-07-14	17.39	17.46	16.86	16.86	6396964
2008-07-15	16.71	17.34	16.34	17.09	9695515
2008-07-16	16.92	17.14	16.41	16.91	14424225
2008-07-17	17.03	17.35	16.78	17.31	12321089
2008-07-18	17.15	17.29	16.80	16.96	7648400
2008-07-21	17.10	17.13	16.71	16.77	3729236
2008-07-22	16.62	17.34	16.51	17.30	7630242
2008-07-23	17.43	18.14	17.16	18.06	7853654
2008-07-24	18.10	18.22	17.36	17.37	9026411
2008-07-25	17.53	17.77	16.86	17.03	6592706
2008-07-28	16.95	17.01	16.50	16.57	6184997
2008-07-29	16.68	17.39	16.60	17.15	6381409
2008-07-30	17.10	17.36	16.36	16.88	8080569
2008-07-31	16.47	16.90	16.14	16.36	11822510
2008-08-01	16.50	16.51	15.83	15.98	7380386
2008-08-04	16.00	16.18	15.76	16.01	4391747
2008-08-05	16.17	16.50	16.11	16.49	5383671
2008-08-06	16.46	16.76	16.08	16.70	8291566
2008-08-07	16.60	16.61	15.99	16.05	4801448
2008-08-08	16.15	16.79	16.04	16.75	4646525
2008-08-11	16.62	17.82	16.61	17.67	10387320
2008-08-12	17.47	17.66	17.22	17.30	8155988
2008-08-13	17.22	17.40	17.06	17.20	5642241
2008-08-14	17.11	18.27	17.10	18.05	11450891
2008-08-15	18.06	18.34	17.79	18.04	7499374
2008-08-18	18.14	18.23	17.38	17.56	5419896
2008-08-19	17.40	17.46	16.69	16.77	4843841
2008-08-20	16.86	16.89	16.27	16.46	5048808
2008-08-21	16.31	16.51	16.07	16.47	4265667
2008-08-22	16.50	16.68	16.37	16.57	1011718
2008-08-25	16.72	16.92	16.46	16.54	4438297
2008-08-26	16.56	16.64	16.05	16.37	6364460
2008-08-27	16.36	16.63	16.22	16.44	4136595
2008-08-28	16.52	16.81	16.44	16.74	5788547
2008-08-29	16.52	16.59	16.17	16.18	4036420
2008-09-02	16.40	16.82	16.35	16.40	7402821
2008-09-03	16.39	16.70	16.27	16.67	5586863
2008-09-04	16.60	16.61	16.17	16.18	6239999
2008-09-05	16.11	16.66	16.06	16.56	8326633
2008-09-08	16.90	17.26	16.82	17.09	7509929
2008-09-09	17.03	17.27	16.59	16.60	10864511
2008-09-10	16.69	17.03	16.48	16.87	10918876
2008-09-11	16.86	17.17	16.66	16.99	8228768
2008-09-12	16.82	16.95	16.48	16.85	6562277
2008-09-15	16.38	17.07	16.06	16.16	8088459
2008-09-16	15.84	16.22	15.54	16.00	7432454
2008-09-17	15.85	15.89	15.00	15.05	7917530
2008-09-18	15.25	16.02	14.76	15.68	12416616
2008-09-19	16.00	16.99	15.64	15.69	10568879
2008-09-22	15.51	15.85	15.33	15.39	7406047
2008-09-23	15.49	15.69	14.68	14.85	6391536
2008-09-24	14.88	15.09	14.63	14.72	6809879
2008-09-25	14.79	15.43	14.76	15.24	5592530
2008-09-26	15.11	15.53	14.93	15.40	6675818
2008-09-29	15.23	15.51	14.02	14.30	10688503
2008-09-30	14.60	14.63	14.09	14.58	8389317
2008-10-01	14.45	14.61	14.25	14.43	5763635
2008-10-02	14.41	14.47	13.58	13.62	7222875
2008-10-03	13.83	13.89	12.80	12.89	9944431
2008-10-06	12.59	12.99	12.18	12.93	11701365
2008-10-07	13.06	13.14	11.80	11.85	12431583
2008-10-08	11.58	12.35	11.37	11.42	12063986
2008-10-09	11.62	11.62	10.13	10.14	11086127
2008-10-10	9.70	10.45	7.54	8.10	49718374
2008-10-13	8.64	8.86	7.66	8.74	26886747
2008-10-14	9.43	9.60	8.89	9.53	23655066
2008-10-15	9.42	9.52	8.54	8.62	14944539
2008-10-16	8.66	8.88	7.96	8.80	18987976
2008-10-17	8.60	9.51	8.58	9.41	18039023
2008-10-20	9.25	9.45	8.86	9.40	9502240
2008-10-21	9.38	9.51	9.01	9.04	8449762
2008-10-22	8.90	8.90	7.80	8.09	10606769
2008-10-23	8.15	8.46	7.76	8.42	11031970
2008-10-24	7.93	8.16	7.70	7.79	13670492
2008-10-27	7.64	8.14	7.52	7.78	10406385
2008-10-28	8.15	8.90	7.81	8.83	8945931
2008-10-29	8.93	9.52	8.72	8.72	15899809
2008-10-30	8.90	9.81	8.90	9.43	13240653
2008-10-31	9.43	10.06	9.03	9.71	13813066
2008-11-03	9.70	9.88	9.36	9.58	8804102
2008-11-04	9.83	9.89	9.41	9.84	9420394
2008-11-05	9.71	9.87	9.05	9.10	9766145
2008-11-06	8.93	9.00	8.07	8.11	18120842
2008-11-07	8.25	8.45	8.00	8.16	11976502
2008-11-10	8.21	8.46	7.88	8.00	9914706
2008-11-11	8.03	8.03	7.44	7.66	8559863
2008-11-12	7.49	7.52	6.05	6.07	31804324
2008-11-13	6.08	6.67	5.86	6.43	25109143
2008-11-14	6.41	7.19	6.28	6.62	16500386
2008-11-17	6.47	6.59	6.10	6.11	13226835
2008-11-18	6.09	6.30	5.79	6.07	11901137
2008-11-19	5.95	6.08	5.36	5.39	11563945
2008-11-20	5.33	5.34	4.49	4.51	18547075
2008-11-21	4.75	5.04	4.36	4.98	15294361
2008-11-24	5.21	6.17	5.04	5.99	15533316
2008-11-25	6.13	6.40	5.58	5.92	9027314
2008-11-26	5.78	6.59	5.61	6.55	9579889
2008-11-28	6.52	6.74	6.22	6.66	4111322
2008-12-01	6.42	6.49	5.80	5.83	8698265
2008-12-02	5.65	6.74	5.33	6.41	13952006
2008-12-03	6.23	7.38	5.81	7.31	17122385
2008-12-04	7.15	7.80	6.98	7.40	15839716
2008-12-05	7.20	7.44	6.67	7.39	11518474
2008-12-08	7.61	8.00	7.44	7.83	11705592
2008-12-09	7.71	8.02	7.39	7.45	12741272
2008-12-10	7.54	8.24	7.50	7.93	10596146
2008-12-11	7.83	8.11	7.66	7.75	10326776
2008-12-12	7.48	8.34	7.25	8.20	12173888
2008-12-15	8.25	8.40	7.41	7.66	11645764
2008-12-16	7.93	7.98	7.42	7.97	14543296
2008-12-17	7.66	7.95	7.48	7.75	9682107
2008-12-18	7.78	7.92	7.32	7.40	7715274
2008-12-19	8.51	8.51	7.32	7.71	13334538
2008-12-22	7.69	7.69	7.27	7.46	10139418
2008-12-23	7.59	7.59	7.32	7.47	6606510
2008-12-24	7.33	7.57	7.30	7.51	2223041
2008-12-26	7.47	7.82	7.47	7.72	3927357
2008-12-29	7.74	7.90	7.35	7.56	5299818
2008-12-30	7.60	7.98	7.55	7.97	3903732
2008-12-31	7.93	8.25	7.87	8.19	4659180
2009-01-02	8.19	8.93	8.15	8.91	6197215
2009-01-05	8.85	9.00	8.62	8.70	8665282
2009-01-06	8.83	9.19	8.71	8.92	13714939
2009-01-07	8.75	8.80	8.37	8.51	10367246
2009-01-08	8.45	8.83	8.29	8.71	9377401
2009-01-09	8.60	8.77	8.36	8.40	6402590
2009-01-12	8.50	8.50	7.74	7.82	7797048
2009-01-13	7.84	7.84	7.42	7.59	9576347
2009-01-14	7.43	7.55	7.04	7.22	7732630
2009-01-15	7.21	7.36	6.64	7.10	11894475
2009-01-16	7.23	7.41	6.89	7.20	7592872
2009-01-20	7.19	7.28	6.45	6.48	8156295
2009-01-21	6.60	7.15	6.55	7.14	11501295
2009-01-22	6.70	6.88	6.37	6.44	11825055
2009-01-23	6.26	6.63	6.00	6.50	14897261
2009-01-26	6.29	6.59	5.93	6.12	10073439
2009-01-27	6.15	6.40	6.08	6.13	8204179
2009-01-28	6.29	6.65	6.07	6.51	8305823
2009-01-29	6.43	6.43	5.93	6.02	8387598
2009-01-30	6.13	6.16	5.68	5.72	9872055
2009-02-02	5.63	5.88	5.49	5.80	8346133
2009-02-03	5.80	5.94	5.52	5.85	9847998
2009-02-04	5.79	6.16	5.70	5.76	14912342
2009-02-05	5.75	6.20	5.60	5.99	12318238
2009-02-06	6.01	6.67	5.93	6.40	12639146
2009-02-09	6.40	6.46	6.15	6.22	10068880
2009-02-10	6.13	6.22	5.62	5.67	9810161
2009-02-11	5.75	6.07	5.66	5.88	9523461
2009-02-12	5.67	5.90	5.50	5.85	9980758
2009-02-13	5.87	5.92	5.55	5.81	11534161
2009-02-17	5.51	5.64	5.20	5.25	10193090
2009-02-18	5.31	5.31	4.91	5.13	23730204
2009-02-19	5.66	6.15	4.96	4.97	23081618
2009-02-20	4.85	5.15	4.73	4.89	18315751
2009-02-23	5.06	5.06	4.80	4.90	13761428
2009-02-24	4.81	5.30	4.69	5.20	14509792
2009-02-25	5.17	5.24	4.77	4.98	13103125
2009-02-26	5.11	5.20	4.49	4.55	14955619
2009-02-27	4.89	4.89	4.25	4.27	15803270
2009-03-02	4.16	4.16	3.85	3.99	16494359
2009-03-03	4.06	4.07	3.53	3.60	22792702
2009-03-04	3.85	4.05	3.62	3.85	22167969
2009-03-05	3.72	3.75	3.31	3.43	16578464
2009-03-06	3.55	3.55	3.25	3.36	11229744
2009-03-09	3.38	3.38	3.06	3.09	9770603
2009-03-10	3.17	3.73	3.08	3.56	22482534
2009-03-11	3.60	3.93	3.41	3.75	13153612
2009-03-12	3.75	4.07	3.53	4.02	17027279
2009-03-13	4.05	4.09	3.76	3.88	11481494
2009-03-16	4.00	4.13	3.81	3.83	9697506
2009-03-17	4.00	4.17	3.86	4.15	11234514
2009-03-18	4.12	4.58	4.01	4.34	16410257
2009-03-19	4.49	4.49	4.25	4.32	9806439
2009-03-20	4.33	4.34	3.76	4.05	12426591
2009-03-23	4.30	4.44	4.09	4.42	9350419
2009-03-24	4.35	4.84	4.33	4.47	11684158
2009-03-25	4.60	4.80	4.23	4.39	10028815
2009-03-26	4.46	4.79	4.45	4.71	10469130
2009-03-27	4.63	4.75	4.52	4.61	6656840
2009-03-30	4.20	4.47	3.76	3.79	16198629
2009-03-31	3.85	3.95	3.65	3.84	9403812
2009-04-01	3.78	3.90	3.65	3.88	8257805
2009-04-02	4.02	4.71	4.00	4.68	19168079
2009-04-03	4.73	5.07	4.51	4.85	13745790
2009-04-06	4.80	4.98	4.72	4.89	9209389
2009-04-07	4.78	4.99	4.69	4.85	7704553
2009-04-08	4.85	5.12	4.50	5.03	11347293
2009-04-09	5.22	5.65	5.15	5.36	14143011
2009-04-13	5.30	5.54	5.20	5.47	6004728
2009-04-14	5.41	5.55	5.03	5.17	11556871
2009-04-15	5.12	5.35	5.04	5.34	5303805
2009-04-16	5.41	5.71	5.30	5.59	6532731
2009-04-17	5.59	6.84	5.45	6.70	29260319
2009-04-20	6.50	6.50	5.61	5.75	18215024
2009-04-21	5.75	6.31	5.65	6.18	10987719
2009-04-22	5.92	6.24	5.66	5.92	11369423
2009-04-23	6.00	6.02	5.65	5.80	8882043
2009-04-24	5.89	6.27	5.81	6.22	9019758
2009-04-27	6.12	6.24	5.94	6.01	9994295
2009-04-28	5.92	6.02	5.79	5.86	8400661
2009-04-29	5.93	6.47	5.88	6.35	11413087
2009-04-30	6.61	7.65	6.47	7.04	19597106
2009-05-01	7.08	7.39	6.85	7.19	9633304
2009-05-04	7.22	7.38	7.07	7.20	9496842
2009-05-05	7.19	7.50	7.11	7.33	13406782
2009-05-06	7.35	8.20	7.35	7.98	19231134
2009-05-07	8.26	8.63	7.73	8.06	20309238
2009-05-08	7.84	8.80	7.46	8.55	24692322
2009-05-11	8.12	8.21	7.57	7.62	13965219
2009-05-12	7.73	7.73	6.53	7.05	22820776
2009-05-13	6.73	6.75	6.32	6.52	17795327
2009-05-14	6.53	6.99	6.47	6.84	12953524
2009-05-15	6.80	7.31	6.67	6.70	15437498
2009-05-18	6.79	7.38	6.76	7.32	12597605
2009-05-19	7.25	7.43	6.99	7.22	13141340
2009-05-20	7.30	7.71	7.15	7.28	12420349
2009-05-21	7.14	7.20	6.78	6.92	11868558
2009-05-22	7.04	7.21	6.78	7.01	7690387
2009-05-26	7.00	7.29	6.83	7.19	7863029
2009-05-27	7.18	7.37	6.97	6.98	8732996
2009-05-28	7.13	7.14	6.77	6.99	9094120
2009-05-29	7.44	7.44	7.12	7.38	11440498
2009-06-01	7.51	8.78	7.51	8.74	21356347
2009-06-02	8.69	8.69	8.24	8.65	12980582
2009-06-03	8.61	8.83	8.31	8.77	17786076
2009-06-04	8.89	9.15	8.71	8.92	13866236
2009-06-05	9.08	9.12	8.59	8.78	12604528
2009-06-08	8.53	8.79	8.29	8.68	8792657
2009-06-09	8.67	8.73	8.33	8.68	8280084
2009-06-10	8.74	8.84	8.24	8.33	11077224
2009-06-11	7.97	8.32	7.84	8.16	18885167
2009-06-12	8.07	8.15	7.76	8.14	7792668
2009-06-15	7.98	8.10	7.74	7.81	7770378
2009-06-16	7.85	7.90	7.39	7.39	8872141
2009-06-17	7.38	7.53	7.19	7.35	6998036
2009-06-18	7.32	7.49	7.18	7.38	6855624
2009-06-19	7.49	7.63	7.26	7.34	7864841
2009-06-22	7.24	7.26	6.84	6.84	7363659
2009-06-23	6.85	6.95	6.67	6.79	10182448
2009-06-24	6.94	7.31	6.81	7.02	9170800
2009-06-25	6.93	7.24	6.93	7.21	8179956
2009-06-26	7.17	7.20	6.69	7.07	12866071
2009-06-29	6.93	7.32	6.92	7.22	6217282
2009-06-30	7.15	7.28	6.79	6.92	8484042
2009-07-01	6.95	7.10	6.88	6.94	4509205
2009-07-02	6.81	6.87	6.46	6.59	7543139
2009-07-06	6.51	6.56	6.00	6.11	17747296
2009-07-07	6.22	6.23	5.79	5.80	7704389
2009-07-08	5.93	5.97	5.65	5.78	15547959
2009-07-09	5.85	6.05	5.79	5.96	9686502
2009-07-10	5.89	5.99	5.77	5.97	6823966
2009-07-13	6.02	6.06	5.75	5.98	9045823
2009-07-14	6.05	6.26	5.94	6.23	8440092
2009-07-15	6.46	6.63	6.34	6.56	7999467
2009-07-16	6.55	6.77	6.51	6.75	6329245
2009-07-17	6.64	6.82	6.53	6.75	10547571
2009-07-20	7.07	7.43	7.02	7.43	12366700
2009-07-21	7.46	7.64	7.14	7.23	8009853
2009-07-22	7.17	7.47	7.09	7.29	5640210
2009-07-23	7.29	7.88	7.24	7.80	11083561
2009-07-24	7.72	7.86	7.55	7.83	5934546
2009-07-27	7.83	8.07	7.72	8.05	8194263
2009-07-28	7.78	8.26	7.69	7.99	9251886
2009-07-29	7.82	7.95	7.58	7.72	6824498
2009-07-30	7.70	8.14	7.70	8.00	8290026
2009-07-31	7.87	8.23	7.77	8.19	9961717
2009-08-03	8.14	9.15	8.12	8.91	17355534
2009-08-04	8.63	9.02	8.52	8.93	11750342
2009-08-05	8.96	8.99	8.53	8.86	15097000
2009-08-06	8.91	9.14	8.46	8.54	12176749
2009-08-07	9.56	11.23	9.56	10.81	49699484
2009-08-10	10.47	11.65	10.32	11.13	23749354
2009-08-11	10.98	11.02	10.46	10.59	15069702
2009-08-12	10.55	11.03	10.45	10.72	13925850
2009-08-13	10.25	10.61	10.14	10.29	13808596
2009-08-14	10.44	10.44	9.98	10.23	8527549
2009-08-17	9.74	10.04	9.57	9.89	14857163
2009-08-18	9.94	10.15	9.85	9.87	9013670
2009-08-19	9.70	10.48	9.57	10.36	12706427
2009-08-20	10.45	10.66	10.35	10.55	8236893
2009-08-21	10.70	10.94	10.56	10.74	7963937
2009-08-24	10.74	11.17	10.73	11.01	9042680
2009-08-25	11.12	11.23	10.92	11.15	10246120
2009-08-26	11.05	11.16	10.71	10.88	9900070
2009-08-27	10.83	11.08	10.51	10.99	8759933
2009-08-28	11.11	11.23	10.70	10.78	8775549
2009-08-31	10.57	10.74	10.29	10.35	8531341
2009-09-01	10.27	10.59	9.84	9.88	9327662
2009-09-02	9.89	10.12	9.74	10.03	10196081
2009-09-03	10.14	10.29	9.99	10.27	8099348
2009-09-04	10.27	10.62	10.16	10.60	7258596
2009-09-08	10.73	10.91	10.66	10.83	8775848
2009-09-09	10.82	11.10	10.60	11.02	9256565
2009-09-10	10.92	11.96	10.91	11.95	16131396
2009-09-11	11.71	12.12	11.52	11.76	16390612
2009-09-14	11.60	11.94	11.49	11.86	9797244
2009-09-15	12.28	12.60	12.14	12.43	21567057
2009-09-16	12.46	13.09	12.23	12.74	27889839
2009-09-17	12.67	13.16	12.27	12.44	14712515
2009-09-18	12.53	12.71	12.25	12.60	11167789
2009-09-21	12.42	12.50	11.96	12.38	13095982
2009-09-22	12.52	12.76	12.42	12.65	7702645
2009-09-23	12.71	12.78	12.08	12.09	8671845
2009-09-24	12.13	12.27	11.46	11.60	7310885
2009-09-25	11.55	11.80	11.41	11.62	9167101
2009-09-28	11.73	12.36	11.65	12.28	6238103
2009-09-29	12.39	12.60	12.31	12.41	8805128
2009-09-30	12.48	12.53	11.88	12.05	10089093
2009-10-01	11.98	11.99	11.46	11.57	15327677
2009-10-02	11.37	11.74	11.29	11.49	15471067
2009-10-05	11.49	11.88	11.45	11.82	11272491
2009-10-06	11.85	12.26	11.85	12.16	9545646
2009-10-07	12.10	12.37	11.93	12.11	13431040
2009-10-08	12.37	12.70	12.18	12.57	9887387
2009-10-09	12.42	12.60	12.26	12.36	8276366
2009-10-12	12.42	12.43	11.98	12.13	6267615
2009-10-13	12.15	12.33	12.14	12.15	6718702
2009-10-14	11.89	12.63	11.78	12.52	30354882
2009-10-15	12.20	13.43	12.18	13.23	39601026
2009-10-16	13.02	13.40	12.79	13.09	13930861
2009-10-19	13.09	13.76	13.00	13.71	10685078
2009-10-20	13.68	14.03	13.36	13.82	11059408
2009-10-21	13.75	14.04	13.19	13.24	11202867
2009-10-22	13.27	13.63	12.99	13.60	8013588
2009-10-23	13.67	13.72	12.99	13.04	9364282
2009-10-26	13.13	13.72	12.68	12.77	12546606
2009-10-27	12.82	13.00	12.29	12.44	10923876
2009-10-28	12.27	12.40	11.40	11.74	23176133
2009-10-29	11.94	12.81	11.83	12.60	14492967
2009-10-30	12.36	12.70	11.58	11.77	13248846
2009-11-02	11.86	12.12	11.62	12.12	14594395
2009-11-03	12.03	12.12	11.58	11.97	11312923
2009-11-04	12.10	12.57	11.86	11.90	13373139
2009-11-05	12.02	12.84	12.02	12.79	17073614
2009-11-06	12.53	12.88	12.17	12.72	20199301
2009-11-09	12.93	13.37	12.83	13.29	7957704
2009-11-10	13.22	13.45	12.99	13.05	11350663
2009-11-11	13.33	13.35	12.93	13.21	11291334
2009-11-12	13.14	13.30	12.70	12.81	12022339
2009-11-13	12.95	13.12	12.74	13.01	9283867
2009-11-16	13.10	13.80	13.07	13.74	13404415
2009-11-17	13.76	13.88	13.43	13.85	7888214
2009-11-18	13.84	13.89	13.47	13.73	6947532
2009-11-19	13.51	13.59	13.15	13.31	5016089
2009-11-20	13.08	13.14	12.74	12.84	7973044
2009-11-23	13.25	13.35	12.74	12.82	5779582
2009-11-24	12.72	13.15	12.69	13.13	10043207
2009-11-25	13.21	13.56	13.14	13.55	12077281
2009-11-27	12.86	13.43	12.63	13.17	3766109
2009-11-30	13.03	13.13	12.58	12.81	8778895
2009-12-01	13.06	13.35	12.91	13.15	7146366
2009-12-02	13.09	13.21	12.93	13.02	5046447
2009-12-03	13.00	13.23	12.72	12.77	10124656
2009-12-04	13.10	13.51	12.79	13.46	13190815
2009-12-07	13.29	14.02	13.29	13.89	16338618
2009-12-08	13.67	14.25	13.54	13.97	14633742
2009-12-09	13.83	13.89	13.37	13.55	9572341
2009-12-10	13.85	14.03	13.76	13.81	9158457
2009-12-11	13.90	14.09	13.82	14.06	9040576
2009-12-14	14.16	14.20	13.87	14.05	6506689
2009-12-15	13.71	14.30	13.59	14.05	9857998
2009-12-16	14.20	14.56	14.16	14.27	9823844
2009-12-17	14.04	14.32	13.74	13.74	8838095
2009-12-18	13.95	13.95	13.58	13.87	10424382
2009-12-21	14.06	14.19	13.85	13.90	7580182
2009-12-22	14.01	14.01	13.77	13.86	4378855
2009-12-23	13.97	14.02	13.57	13.95	5784909
2009-12-24	13.98	14.07	13.86	13.88	1276079
2009-12-28	13.88	13.93	13.75	13.85	4080262
2009-12-29	13.90	14.41	13.90	14.35	7143849
2009-12-30	14.19	14.31	14.01	14.30	4600359
2009-12-31	14.26	14.41	14.05	14.05	4259956
2010-01-04	14.21	14.40	13.98	14.25	6710814
2010-01-05	14.18	14.38	14.05	14.18	5440915
2010-01-06	14.01	14.24	13.67	13.73	14566396
2010-01-07	13.78	14.25	13.59	14.00	9000290
2010-01-08	13.99	14.45	13.88	14.15	6732805
2010-01-11	14.13	14.22	13.85	14.09	5991371
2010-01-12	13.89	13.93	13.39	13.56	8138864
2010-01-13	13.69	14.06	13.50	13.99	7031105
2010-01-14	13.94	14.06	13.75	13.78	6850274
2010-01-15	13.76	13.87	13.06	13.26	14344981
2010-01-19	13.27	13.57	13.16	13.43	6186152
2010-01-20	13.69	13.79	13.31	13.56	10144911
2010-01-21	13.58	13.92	13.18	13.20	10632595
2010-01-22	13.13	13.71	13.09	13.30	15336012
2010-01-25	13.55	13.55	13.13	13.32	6425232
2010-01-26	13.19	13.46	13.11	13.29	10398051
2010-01-27	13.23	13.46	12.91	13.30	7602217
2010-01-28	13.43	13.46	12.75	13.17	10561725
2010-01-29	13.27	13.41	12.85	12.93	9468915
2010-02-01	13.00	13.29	12.83	13.29	9059519
2010-02-02	13.30	13.38	12.91	13.15	19341747
2010-02-03	13.33	13.85	13.29	13.75	15527824
2010-02-04	13.37	13.57	12.96	13.05	16819413
2010-02-05	13.02	13.14	12.42	12.95	12836674
2010-02-08	12.95	12.99	12.48	12.72	13206978
2010-02-09	12.98	13.20	12.71	13.03	9556172
2010-02-10	13.01	13.05	12.33	12.67	8884627
2010-02-11	12.64	12.99	12.46	12.76	8540525
2010-02-12	12.85	12.98	12.72	12.91	9802338
2010-02-16	13.13	13.30	12.99	13.27	6135903
2010-02-17	13.38	13.64	13.34	13.52	8072028
2010-02-18	13.41	13.78	13.31	13.71	11409052
2010-02-19	13.12	14.00	13.09	13.83	21106774
2010-02-22	13.84	13.99	13.32	13.36	12625500
2010-02-23	13.35	13.45	12.96	13.02	10634196
2010-02-24	13.09	13.27	12.99	13.20	5700127
2010-02-25	12.87	13.19	12.62	13.14	12728303
2010-02-26	13.12	13.29	12.94	12.99	7146824
2010-03-01	13.07	13.59	13.01	13.43	6531370
2010-03-02	13.56	13.64	13.43	13.50	6642897
2010-03-03	13.54	13.94	13.41	13.88	12249814
2010-03-04	13.97	14.25	13.86	14.22	16687021
2010-03-05	14.27	14.71	14.25	14.65	14665048
2010-03-08	14.73	14.85	14.53	14.71	8871721
2010-03-09	14.61	14.62	14.29	14.44	7036355
2010-03-10	14.45	14.75	14.39	14.75	8161273
2010-03-11	14.63	14.80	14.40	14.80	6585197
2010-03-12	14.79	14.85	14.42	14.60	6646694
2010-03-15	14.52	14.54	14.22	14.44	6831366
2010-03-16	14.44	14.78	14.31	14.78	10303035
2010-03-17	14.83	14.95	14.46	14.50	8074754
2010-03-18	14.51	14.66	14.24	14.37	5526791
2010-03-19	14.42	14.63	13.98	13.98	9926127
2010-03-22	13.96	14.14	13.70	14.07	5845631
2010-03-23	14.14	14.28	14.06	14.26	6684481
2010-03-24	14.13	14.43	14.03	14.24	8418880
2010-03-25	14.42	14.44	13.85	13.87	10887843
2010-03-26	14.05	14.09	13.80	13.93	7965217
2010-03-29	14.01	14.17	13.96	14.14	7386733
2010-03-30	14.19	14.24	14.00	14.15	6439081
2010-03-31	14.02	14.20	13.90	13.94	6581349
2010-04-01	14.13	14.19	13.91	14.17	8667861
2010-04-05	14.18	14.71	14.10	14.64	12290442
2010-04-06	14.59	14.94	14.36	14.59	11180222
2010-04-07	14.52	14.68	14.35	14.47	7250185
2010-04-08	14.35	15.18	14.25	15.00	15517207
2010-04-09	14.99	15.31	14.94	15.18	8838928
2010-04-12	15.20	15.32	15.05	15.20	7592079
2010-04-13	15.18	15.55	15.03	15.50	7592022
2010-04-14	15.60	15.68	15.37	15.59	11249286
2010-04-15	15.53	15.94	15.44	15.91	8552563
2010-04-16	15.79	16.10	15.49	15.51	11262901
2010-04-19	15.46	15.64	15.23	15.50	8008850
2010-04-20	15.64	16.15	15.64	15.95	6580567
2010-04-21	15.86	16.11	15.75	16.10	6679802
2010-04-22	15.93	16.50	15.73	16.43	8765865
2010-04-23	16.46	16.53	16.25	16.48	5981579
2010-04-26	16.48	16.64	16.24	16.32	4453390
2010-04-27	16.13	16.25	15.67	15.85	10481990
2010-04-28	16.21	16.31	15.91	16.08	10485892
2010-04-29	16.28	16.73	16.27	16.46	7775634
2010-04-30	16.49	16.61	16.14	16.21	9630186
2010-05-03	16.32	16.98	16.32	16.71	11561277
2010-05-04	16.41	16.42	15.84	16.20	16238612
2010-05-05	15.72	16.12	15.20	15.58	20493289
2010-05-06	15.21	15.50	13.75	14.96	29526920
2010-05-07	14.98	15.00	13.85	14.21	27277298
2010-05-10	15.05	15.52	14.54	15.34	13641453
2010-05-11	14.99	15.50	14.99	15.09	12360849
2010-05-12	15.18	15.57	14.99	15.43	10663287
2010-05-13	15.33	15.52	14.94	15.00	10602503
2010-05-14	14.75	14.91	14.48	14.67	10016675
2010-05-17	14.74	15.36	14.58	15.25	16496625
2010-05-18	15.41	15.50	14.84	14.91	12462220
2010-05-19	14.75	15.10	14.41	14.91	13194023
2010-05-20	14.28	14.55	13.84	13.88	15330088
2010-05-21	13.54	14.32	13.46	14.32	15869796
2010-05-24	14.26	14.64	13.92	13.96	19601158
2010-05-25	13.35	13.94	13.17	13.89	17879494
2010-05-26	14.10	14.56	13.94	14.16	13468638
2010-05-27	14.58	14.87	14.46	14.85	11553928
2010-05-28	14.89	14.94	14.47	14.56	8752874
2010-06-01	14.29	14.72	14.07	14.08	10496200
2010-06-02	14.18	14.63	14.13	14.63	7612039
2010-06-03	14.74	14.89	14.59	14.76	10216971
2010-06-04	14.29	14.60	13.80	13.93	15407473
2010-06-07	14.01	14.23	13.39	13.41	11087728
2010-06-08	13.38	13.60	13.10	13.31	12724567
2010-06-09	13.49	14.27	13.37	13.65	18731828
2010-06-10	14.00	14.48	13.94	14.40	9523669
2010-06-11	14.16	14.60	14.13	14.41	8761721
2010-06-14	14.67	15.19	14.60	14.63	9703159
2010-06-15	14.89	15.40	14.76	15.37	8338196
2010-06-16	15.14	15.25	14.95	15.16	10247703
2010-06-17	15.23	15.29	14.85	15.12	5350787
2010-06-18	15.19	15.25	14.87	14.93	7612497
2010-06-21	15.27	15.29	14.71	14.78	6078172
2010-06-22	14.80	14.99	14.31	14.37	7000190
2010-06-23	14.43	14.73	14.16	14.47	10184352
2010-06-24	14.33	14.37	13.65	13.77	11163577
2010-06-25	13.81	14.16	13.60	14.13	13572155
2010-06-28	14.06	14.47	14.04	14.32	8919313
2010-06-29	13.96	14.06	13.10	13.25	18556937
2010-06-30	13.15	13.44	12.86	12.93	11446909
2010-07-01	12.89	13.01	12.26	12.85	19249217
2010-07-02	12.96	13.09	12.58	12.82	10420898
2010-07-06	13.08	13.44	12.75	12.92	8744808
2010-07-07	13.02	13.40	12.88	13.33	9923391
2010-07-08	13.53	14.06	13.43	13.95	12154029
2010-07-09	13.97	14.09	13.77	14.04	5223721
2010-07-12	13.89	14.20	13.77	14.09	7238258
2010-07-13	14.26	14.70	14.24	14.60	7538220
2010-07-14	14.50	14.60	14.18	14.32	8608921
2010-07-15	14.27	14.46	14.13	14.39	4486378
2010-07-16	14.24	14.31	13.45	13.53	11279851
2010-07-19	13.60	13.93	13.41	13.86	8005848
2010-07-20	13.57	13.88	13.39	13.87	12346958
2010-07-21	13.96	14.08	13.63	13.74	10689418
2010-07-22	14.02	14.42	13.96	14.20	9160182
2010-07-23	14.19	14.77	14.13	14.62	11336454
2010-07-26	14.64	15.03	14.53	15.00	9530189
2010-07-27	15.18	15.28	14.73	14.88	7764917
2010-07-28	14.79	14.84	14.49	14.62	6162117
2010-07-29	14.83	15.12	14.33	14.68	7815932
2010-07-30	14.36	14.87	14.14	14.78	7216721
2010-08-02	14.98	15.49	14.98	15.30	11058282
2010-08-03	15.24	15.29	14.71	15.01	14300506
2010-08-04	15.53	15.68	15.27	15.64	20855388
2010-08-05	15.49	15.76	15.44	15.53	8179177
2010-08-06	15.27	15.48	15.02	15.36	8412758
2010-08-09	15.49	15.62	15.33	15.55	5709210
2010-08-10	15.26	15.61	15.20	15.42	10479842
2010-08-11	15.01	15.02	14.38	14.47	9233004
2010-08-12	14.19	14.32	14.07	14.17	11285773
2010-08-13	14.08	14.18	13.88	13.95	11345420
2010-08-16	13.81	14.15	13.69	14.13	7031940
2010-08-17	14.30	14.53	14.14	14.14	8641849
2010-08-18	14.16	14.39	13.93	14.20	13153861
2010-08-19	14.10	14.19	13.64	13.76	8582092
2010-08-20	13.59	13.69	13.33	13.61	7218696
2010-08-23	13.57	13.76	13.25	13.42	10823427
2010-08-24	13.12	13.40	13.04	13.25	10990371
2010-08-25	13.06	13.63	13.01	13.57	12488909
2010-08-26	13.63	13.83	13.42	13.43	9473549
2010-08-27	13.59	14.00	13.16	13.92	12933922
2010-08-30	13.87	14.06	13.66	13.68	7595606
2010-08-31	13.56	13.89	13.46	13.82	11298343
2010-09-01	14.06	14.83	14.06	14.59	13035965
2010-09-02	14.64	15.02	14.64	14.95	6769997
2010-09-03	15.22	15.39	15.03	15.23	7103264
2010-09-07	15.08	15.17	14.65	14.74	9449521
2010-09-08	14.70	15.01	14.66	14.91	8620025
2010-09-09	15.12	15.27	15.03	15.05	7208884
2010-09-10	15.09	15.59	15.03	15.50	9194530
2010-09-13	15.69	15.86	15.47	15.73	8176309
2010-09-14	15.70	15.85	15.41	15.72	6347240
2010-09-15	15.55	15.60	15.26	15.59	9859663
2010-09-16	15.46	15.51	14.86	15.24	22931639
2010-09-17	15.26	15.39	14.81	15.12	15327935
2010-09-20	15.17	15.77	15.09	15.71	6990637
2010-09-21	15.76	15.78	15.39	15.61	9604602
2010-09-22	15.54	15.66	15.14	15.25	12895329
2010-09-23	15.05	15.77	14.96	15.41	10455326
2010-09-24	15.64	16.20	15.61	16.17	11342580
2010-09-27	16.13	16.13	15.77	15.90	9029730
2010-09-28	15.96	16.13	15.54	16.03	8657463
2010-09-29	15.92	15.94	15.62	15.82	6664756
2010-09-30	15.99	16.23	15.69	15.86	9914891
2010-10-01	15.98	16.39	15.89	16.38	10470622
2010-10-04	16.32	16.39	15.97	16.39	12959630
2010-10-05	16.58	17.42	16.53	16.66	22714207
2010-10-06	16.66	17.12	16.59	17.10	15225377
2010-10-07	17.19	17.24	16.76	16.98	7694908
2010-10-08	17.04	17.64	16.85	17.23	11439107
2010-10-11	17.44	17.57	17.14	17.51	6107089
2010-10-12	17.46	17.93	17.24	17.90	9041720
2010-10-13	18.00	18.20	17.80	17.86	11171265
2010-10-14	17.81	17.86	17.41	17.53	9104184
2010-10-15	17.76	17.83	17.40	17.54	9990259
2010-10-18	17.61	17.61	17.38	17.49	7084470
2010-10-19	17.22	17.33	16.92	17.12	9745739
2010-10-20	17.23	17.60	17.17	17.50	11990238
2010-10-21	17.63	17.70	16.98	17.27	9198927
2010-10-22	17.40	17.40	17.09	17.18	5241705
2010-10-25	17.36	17.61	17.24	17.26	7259644
2010-10-26	17.08	17.30	16.95	17.08	11297137
2010-10-27	16.92	16.96	16.63	16.83	8690173
2010-10-28	17.03	17.07	16.74	16.86	7609504
2010-10-29	16.82	17.09	16.80	16.93	6945420
2010-11-01	17.12	17.50	16.95	17.06	9050452
2010-11-02	17.26	17.40	17.01	17.35	11922516
2010-11-03	17.32	17.37	16.93	17.29	7665854
2010-11-04	17.60	17.72	17.40	17.66	8993522
2010-11-05	17.73	17.76	16.79	17.01	17673214
2010-11-08	16.94	17.10	16.79	16.82	8506007
2010-11-09	16.83	16.86	16.29	16.36	12181523
2010-11-10	16.38	16.91	16.37	16.82	11310523
2010-11-11	16.53	17.16	16.53	16.97	13488883
2010-11-12	16.79	16.96	16.52	16.62	11164075
2010-11-15	16.70	16.95	16.55	16.72	10759690
2010-11-16	16.55	16.71	16.07	16.21	15630048
2010-11-17	16.25	16.29	16.07	16.20	8586529
2010-11-18	16.31	16.61	16.30	16.55	14994235
2010-11-19	16.49	16.53	16.25	16.49	8018899
2010-11-22	16.35	16.53	16.27	16.48	8696487
2010-11-23	16.17	16.36	16.10	16.24	8790987
2010-11-24	16.35	16.49	16.25	16.45	15021656
2010-11-26	16.28	16.51	16.24	16.45	2390323
2010-11-29	16.26	16.48	15.99	16.40	10990897
2010-11-30	16.17	17.15	16.15	16.84	14899372
2010-12-01	17.16	17.30	17.07	17.17	10084768
2010-12-02	17.15	17.39	16.97	17.29	7767957
2010-12-03	17.25	17.57	17.20	17.53	7518271
2010-12-06	17.40	17.71	17.36	17.63	4785270
2010-12-07	17.84	18.12	17.76	17.94	17960754
2010-12-08	17.83	18.15	17.75	17.98	8344879
2010-12-09	18.39	18.43	17.70	17.98	7558255
2010-12-10	18.02	18.11	17.80	18.05	7947300
2010-12-13	18.24	18.24	17.80	17.80	7366221
2010-12-14	17.74	18.07	17.69	17.89	5062350
2010-12-15	17.79	17.94	17.65	17.79	5130769
2010-12-16	17.84	18.01	17.73	18.00	8158805
2010-12-17	18.18	18.99	18.05	18.77	20131756
2010-12-20	18.88	19.00	18.68	18.92	5619776
2010-12-21	18.84	19.35	18.83	19.27	9229142
2010-12-22	19.33	19.59	19.29	19.59	3747629
2010-12-23	19.62	19.65	19.16	19.38	4423657
2010-12-27	19.28	19.35	19.17	19.29	2843654
2010-12-28	19.31	19.31	18.94	19.05	6131434
2010-12-29	19.11	19.37	19.10	19.19	3032539
2010-12-30	19.20	19.22	19.00	19.05	2256672
2010-12-31	19.04	19.22	18.96	19.05	2631985
2011-01-03	19.27	19.39	19.17	19.28	8623393
2011-01-04	19.27	19.45	18.98	19.42	8311993
2011-01-05	19.28	19.48	19.18	19.20	5986209
2011-01-06	19.16	19.49	19.00	19.47	6975480
2011-01-07	19.47	19.65	18.99	19.25	6910434
2011-01-10	19.06	19.86	19.00	19.78	10140240
2011-01-11	19.86	19.91	19.44	19.60	7261170
2011-01-12	19.80	20.00	19.65	19.78	7460572
2011-01-13	19.73	20.02	19.71	19.87	7573260
2011-01-14	19.78	19.96	19.64	19.94	6615692
2011-01-18	19.87	20.52	19.85	20.47	19417393
2011-01-19	20.40	20.57	20.14	20.21	14764923
2011-01-20	20.20	20.68	20.18	20.50	19439885
2011-01-21	20.70	20.86	20.55	20.70	8363053
2011-01-24	20.71	20.86	20.57	20.78	5168276
2011-01-25	20.73	20.73	20.22	20.61	7273142
2011-01-26	20.66	20.85	20.49	20.58	6885887
2011-01-27	20.50	20.71	20.17	20.26	8605109
2011-01-28	20.24	20.39	19.22	19.28	21634794
2011-01-31	19.52	19.93	19.30	19.83	13887949
2011-02-01	19.93	20.17	19.75	19.94	8106462
2011-02-02	19.76	20.20	19.76	19.97	9549705
2011-02-03	19.98	20.53	19.93	20.25	14784299
2011-02-04	20.32	20.37	19.93	20.22	9164274
2011-02-07	20.26	20.84	20.21	20.83	6313052
2011-02-08	20.82	21.10	20.70	21.08	5324718
2011-02-09	21.00	21.62	20.90	21.54	15542034
2011-02-10	21.33	21.82	21.25	21.62	10423248
2011-02-11	21.45	22.11	21.45	21.94	7515778
2011-02-14	21.95	21.97	21.47	21.75	6212027
2011-02-15	21.62	21.76	21.42	21.65	6243503
2011-02-16	21.73	22.25	21.52	22.10	13955204
2011-02-17	21.88	22.52	21.00	22.35	23787252
2011-02-18	22.21	23.10	22.09	22.91	13684115
2011-02-22	22.61	22.63	21.74	21.98	11886543
2011-02-23	22.01	22.40	21.50	21.76	12102889
2011-02-24	21.71	22.31	21.57	22.03	13884738
2011-02-25	22.24	23.65	22.17	23.54	16852830
2011-02-28	23.52	24.02	23.39	23.86	15089480
2011-03-01	23.95	23.97	23.12	23.19	12453432
2011-03-02	23.17	24.11	23.04	23.88	13242099
2011-03-03	24.17	24.67	23.95	24.35	9952243
2011-03-04	24.49	24.75	23.42	23.96	12480301
2011-03-07	24.13	24.15	23.26	23.62	7600010
2011-03-08	23.70	23.85	23.37	23.70	8361273
2011-03-09	23.72	24.35	23.72	24.02	9030931
2011-03-10	23.62	23.91	23.35	23.69	11109021
2011-03-11	23.50	24.05	23.47	23.80	7328594
2011-03-14	23.62	23.68	23.14	23.61	11793146
2011-03-15	22.61	23.55	22.32	23.15	14545289
2011-03-16	23.01	23.63	22.64	22.85	12505758
2011-03-17	23.38	23.59	23.15	23.25	10044789
2011-03-18	23.65	23.65	23.04	23.23	12734899
2011-03-21	23.73	24.60	23.71	24.51	12584395
2011-03-22	24.51	25.06	24.50	24.66	9554960
2011-03-23	24.56	24.96	24.30	24.87	8117787
2011-03-24	25.07	25.21	24.47	25.09	8635938
2011-03-25	25.14	25.25	24.63	24.67	10199227
2011-03-28	24.69	24.74	23.90	24.43	12675488
2011-03-29	24.43	25.46	24.04	25.31	14464416
2011-03-30	25.36	26.17	25.22	26.12	11943941
2011-03-31	25.98	25.99	24.98	25.04	14803359
2011-04-01	25.16	25.47	24.53	24.79	11101162
2011-04-04	24.84	25.08	24.71	25.07	7400294
2011-04-05	24.87	25.69	24.82	25.03	12098248
2011-04-06	25.25	25.32	24.32	24.51	9792349
2011-04-07	24.50	24.60	23.95	24.58	10432144
2011-04-08	24.71	24.83	23.99	24.27	7993902
2011-04-11	24.22	24.54	23.75	24.44	10041578
2011-04-12	24.24	24.40	24.06	24.31	8441693
2011-04-13	24.46	24.75	24.09	24.45	7267709
2011-04-14	24.27	24.39	23.69	24.25	10394025
2011-04-15	24.52	25.00	24.20	24.34	12270549
2011-04-18	23.95	24.19	23.35	24.06	8562475
2011-04-19	24.11	24.24	23.86	24.02	5872196
2011-04-20	24.47	24.75	24.42	24.60	5112805
2011-04-21	24.88	24.88	24.49	24.80	4416894
2011-04-25	24.80	25.00	24.58	24.69	5970765
2011-04-26	24.91	24.91	24.50	24.66	6909667
2011-04-27	24.73	24.99	24.58	24.88	5479964
2011-04-28	24.88	25.70	24.83	25.25	7852322
2011-04-29	25.24	25.34	25.00	25.22	6299741
2011-05-02	25.43	26.17	25.43	25.65	13051726
2011-05-03	25.67	25.74	24.95	25.24	9673848
2011-05-04	26.32	27.72	26.05	27.21	23835205
2011-05-05	26.88	27.12	26.35	26.70	14596217
2011-05-06	26.99	27.07	26.37	26.57	7967684
2011-05-09	26.59	26.82	26.25	26.61	5531443
2011-05-10	26.71	27.64	26.60	27.51	10007028
2011-05-11	27.24	27.32	26.66	26.89	11738271
2011-05-12	26.79	26.94	26.36	26.49	10597778
2011-05-13	26.53	26.73	25.94	25.94	11199481
2011-05-16	25.86	26.09	25.47	25.49	9220118
2011-05-17	25.45	26.20	25.22	26.06	13157021
2011-05-18	26.14	27.27	26.14	27.04	11481576
2011-05-19	27.20	27.49	27.11	27.36	7724774
2011-05-20	27.25	27.32	26.90	26.99	7063747
2011-05-23	26.53	26.82	26.20	26.71	7536401
2011-05-24	26.82	27.00	26.30	26.36	12019689
2011-05-25	26.14	26.48	25.96	26.33	8143725
2011-05-26	26.29	27.53	26.26	27.45	12039958
2011-05-27	27.46	28.24	27.46	27.98	10602565
2011-05-31	28.15	28.34	27.66	27.95	9081797
2011-06-01	27.76	28.00	26.89	26.92	12110988
2011-06-02	27.00	27.81	26.98	27.33	8575155
2011-06-03	26.84	27.50	26.69	27.20	10266146
2011-06-06	27.07	27.27	26.43	26.46	7730868
2011-06-07	26.72	26.93	26.53	26.55	5935966
2011-06-08	26.45	26.60	25.93	26.39	8211604
2011-06-09	26.38	26.98	26.30	26.71	9506276
2011-06-10	26.51	26.59	26.09	26.20	7859407
2011-06-13	26.20	26.51	25.65	25.82	7721146
2011-06-14	26.17	26.45	26.04	26.21	7924255
2011-06-15	25.86	26.19	25.52	25.70	10254904
2011-06-16	25.64	25.75	25.03	25.36	8999440
2011-06-17	25.63	26.54	25.60	25.88	12772556
2011-06-20	25.90	26.71	25.82	26.37	7130520
2011-06-21	26.52	27.14	26.46	26.91	8369239
2011-06-22	26.77	26.97	26.64	26.66	7345759
2011-06-23	26.21	26.74	25.68	26.70	9014580
2011-06-24	26.71	27.20	26.71	26.79	13420525
2011-06-27	26.75	27.69	26.43	27.35	9201419
2011-06-28	27.46	28.15	27.41	28.10	7510574
2011-06-29	28.22	28.54	27.93	28.36	8724437
2011-06-30	28.54	29.13	28.45	28.49	10356439
2011-07-01	28.59	28.72	28.24	28.55	11650375
2011-07-05	28.53	28.81	28.29	28.57	8515987
2011-07-06	28.59	28.77	28.04	28.52	11095163
2011-07-07	28.83	29.36	28.76	28.98	8550288
2011-07-08	28.48	28.71	28.11	28.67	6214332
2011-07-11	28.08	28.53	27.78	27.94	7061926
2011-07-12	27.87	28.25	27.60	27.74	7884144
2011-07-13	27.96	28.60	27.79	27.97	6367213
2011-07-14	27.99	28.08	27.27	27.36	8732845
2011-07-15	27.53	27.83	27.30	27.65	6490151
2011-07-18	27.49	27.67	26.91	27.37	6347671
2011-07-19	27.66	28.11	27.47	27.96	8578351
2011-07-20	28.15	28.85	28.13	28.74	10565443
2011-07-21	28.93	29.62	28.89	29.23	9860395
2011-07-22	29.17	29.68	29.11	29.54	7183544
2011-07-25	29.16	29.39	28.97	29.14	6357358
2011-07-26	29.08	29.17	28.62	28.80	7453585
2011-07-27	28.58	28.79	28.04	28.08	11768630
2011-07-28	28.07	28.69	27.84	27.93	8673028
2011-07-29	27.55	27.98	27.10	27.37	11904272
2011-08-01	27.61	27.90	26.70	27.28	14201530
2011-08-02	26.95	27.52	26.23	26.28	18136304
2011-08-03	26.73	26.88	25.30	26.70	22756403
2011-08-04	26.17	26.17	24.19	24.21	25923633
2011-08-05	24.69	24.81	22.84	23.76	23572425
2011-08-08	22.64	22.79	20.94	21.31	25020735
2011-08-09	21.78	24.51	21.61	24.48	28938214
2011-08-10	23.73	24.25	23.03	23.15	19334369
2011-08-11	23.28	24.93	23.05	24.66	18840844
2011-08-12	24.81	25.06	24.43	24.93	9726960
2011-08-15	25.02	25.09	24.49	25.00	8619562
2011-08-16	24.57	25.03	24.30	24.85	7911701
2011-08-17	24.99	25.32	24.53	24.92	8640187
2011-08-18	23.56	23.88	22.20	22.46	14840043
2011-08-19	21.91	23.00	21.91	22.04	9136062
2011-08-22	22.65	23.05	22.05	22.13	9242763
2011-08-23	22.30	23.38	22.04	23.31	10314083
2011-08-24	23.27	23.65	22.99	23.21	8726618
2011-08-25	23.35	23.68	22.57	22.66	7432036
2011-08-26	22.42	23.43	21.83	23.17	11227629
2011-08-29	23.61	24.49	23.49	24.47	6394298
2011-08-30	24.16	25.25	24.11	25.04	10746047
2011-08-31	25.29	25.71	24.71	25.05	9850783
2011-09-01	25.04	25.54	24.66	24.80	8720720
2011-09-02	24.04	24.26	23.11	23.36	8315178
2011-09-06	22.41	23.07	21.96	22.95	8820896
2011-09-07	23.31	24.01	23.25	23.66	9806307
2011-09-08	23.40	23.77	22.96	23.07	7099131
2011-09-09	22.78	22.84	21.84	22.14	9721510
2011-09-12	21.70	22.29	21.39	22.20	11439977
2011-09-13	22.34	23.29	22.24	22.99	11207024
2011-09-14	23.14	23.84	22.70	23.36	13762194
2011-09-15	23.61	23.91	23.20	23.89	7509374
2011-09-16	24.06	24.33	23.62	24.20	8705710
2011-09-19	23.56	24.56	23.30	24.45	8745738
2011-09-20	24.60	24.63	23.70	23.76	7354898
2011-09-21	23.71	24.21	22.68	22.73	9994937
2011-09-22	21.69	21.98	20.49	21.10	18178604
2011-09-23	21.00	21.92	20.86	21.44	8414298
2011-09-26	21.75	22.04	21.00	22.01	8157246
2011-09-27	22.73	23.14	22.02	22.19	9978272
2011-09-28	22.35	22.46	21.18	21.24	9337084
2011-09-29	21.72	21.72	20.25	20.97	17298328
2011-09-30	20.53	20.97	20.07	20.38	8732669
2011-10-03	20.26	20.29	18.87	18.95	16741684
2011-10-04	18.62	19.61	17.99	19.59	17135967
2011-10-05	20.41	20.96	19.82	20.85	11523245
2011-10-06	20.85	21.71	20.37	21.69	10015794
2011-10-07	21.87	21.96	21.25	21.51	7301069
2011-10-10	22.06	23.05	22.05	22.91	7550848
2011-10-11	22.69	23.21	22.45	23.09	7209431
2011-10-12	23.44	23.87	23.30	23.44	7331275
2011-10-13	23.21	23.57	22.68	23.50	7083920
2011-10-14	23.96	24.60	23.16	23.59	8629612
2011-10-17	23.44	23.51	22.77	22.86	5735835
2011-10-18	23.42	24.09	22.88	23.81	8095917
2011-10-19	23.77	23.99	23.23	23.33	4957004
2011-10-20	23.35	24.15	23.01	24.06	7544573
2011-10-21	24.64	25.10	24.37	24.91	7380953
2011-10-24	25.09	25.96	24.86	25.54	7057600
2011-10-25	25.22	25.29	24.54	24.63	8046771
2011-10-26	25.05	25.41	24.47	25.20	7218230
2011-10-27	26.37	26.77	25.85	26.69	12814681
2011-10-28	26.19	26.31	25.26	25.80	8481988
2011-10-31	25.38	26.20	25.29	25.81	10147381
2011-11-01	24.50	25.23	24.17	24.61	11052230
2011-11-02	25.24	25.54	24.80	24.95	8423191
2011-11-03	25.32	25.41	23.93	24.52	14951416
2011-11-04	24.13	25.53	23.93	25.18	14931863
2011-11-07	25.25	25.33	24.72	25.24	6934488
2011-11-08	25.36	25.89	24.83	25.82	9625784
2011-11-09	24.97	25.26	24.38	24.52	9018484
2011-11-10	24.86	25.14	24.38	25.06	9403785
2011-11-11	25.62	26.84	25.54	26.25	9286183
2011-11-14	25.48	26.18	25.48	26.08	9730809
2011-11-15	25.92	25.98	25.20	25.48	9399371
2011-11-16	25.15	25.85	24.97	25.06	7660484
2011-11-17	25.04	25.13	24.30	24.75	13186018
2011-11-18	25.06	25.06	24.55	24.78	7568606
2011-11-21	24.19	24.32	23.87	24.09	8181041
2011-11-22	23.97	24.47	23.86	24.26	7153780
2011-11-23	23.86	24.02	23.35	23.44	5861533
2011-11-25	23.43	23.88	23.43	23.55	3266314
2011-11-28	24.50	24.75	24.09	24.39	6112748
2011-11-29	24.50	24.85	24.24	24.62	6823968
2011-11-30	25.57	26.05	25.47	26.04	11339955
2011-12-01	26.12	26.15	25.35	25.42	7865123
2011-12-02	25.82	26.00	25.29	25.56	7415045
2011-12-05	26.12	26.40	25.49	25.64	9900368
2011-12-06	25.64	26.37	25.62	26.23	8307211
2011-12-07	25.87	26.61	25.64	26.44	9920415
2011-12-08	26.25	26.27	25.56	25.64	6672388
2011-12-09	25.93	26.75	25.71	26.64	6398537
2011-12-12	26.18	26.36	25.69	26.25	6488672
2011-12-13	26.44	26.68	25.39	25.53	7157246
2011-12-14	25.26	25.31	24.62	25.04	6495848
2011-12-15	25.25	25.30	24.67	24.72	8665207
2011-12-16	24.96	25.27	24.63	24.84	7490528
2011-12-19	25.08	25.28	24.49	24.63	7474529
2011-12-20	25.16	26.10	25.08	25.84	7012790
2011-12-21	25.80	26.29	25.65	26.13	5399581
2011-12-22	26.16	26.50	25.83	26.45	4786566
2011-12-23	26.53	26.98	26.35	26.89	3209905
2011-12-27	26.78	27.20	26.76	27.05	3254206
2011-12-28	27.01	27.07	26.63	26.91	6474144
2011-12-29	27.05	27.32	26.91	27.24	3150347
2011-12-30	27.27	27.72	27.14	27.14	4222234
2012-01-03	27.85	28.14	27.24	27.27	7291699
2012-01-04	27.37	27.96	27.18	27.90	7570083
2012-01-05	27.67	28.13	27.33	27.97	4316349
2012-01-06	28.02	28.07	27.62	27.79	5528798
2012-01-09	27.78	28.17	27.66	27.85	4866307
2012-01-10	28.06	28.62	27.84	28.61	7566882
2012-01-11	28.55	28.64	27.90	28.15	4985648
2012-01-12	28.22	28.31	27.78	28.08	4765302
2012-01-13	27.82	27.96	27.44	27.75	4369178
2012-01-17	28.26	28.51	27.93	28.09	3516385
2012-01-18	28.01	28.32	27.84	28.29	5486194
2012-01-19	28.31	28.85	28.21	28.83	4839805
2012-01-20	28.86	28.87	27.81	28.04	7581239
2012-01-23	28.09	29.01	27.93	28.84	8144312
2012-01-24	28.57	28.95	28.29	28.64	8403878
2012-01-25	28.56	29.00	28.27	28.76	8478564
2012-01-26	28.97	29.18	28.59	28.72	5892468
2012-01-27	28.64	28.96	28.52	28.84	4473755
2012-01-30	28.50	28.78	28.16	28.68	5924943
2012-01-31	29.04	29.36	28.39	28.48	5526095
2012-02-01	28.92	29.62	28.88	28.91	7002029
2012-02-02	28.72	29.32	28.24	29.10	8832771
2012-02-03	29.48	29.61	29.04	29.48	7018527
2012-02-06	29.24	29.64	29.21	29.63	4157820
2012-02-07	29.61	29.93	29.28	29.90	7677052
2012-02-08	29.85	30.08	29.52	29.73	4553645
2012-02-09	29.70	29.88	29.18	29.77	5736473
2012-02-10	29.36	30.00	29.10	29.90	5107118
2012-02-13	30.20	30.38	30.07	30.21	6001600
2012-02-14	30.22	30.31	29.54	29.79	5530890
2012-02-15	29.32	29.91	29.20	29.57	8430242
2012-02-16	28.35	29.47	28.22	29.30	14017646
2012-02-17	29.82	29.87	29.35	29.59	8171870
2012-02-21	29.82	30.06	29.43	29.54	4857450
2012-02-22	29.50	29.85	29.39	29.43	4679905
2012-02-23	29.55	29.61	29.27	29.44	7254970
2012-02-24	29.58	29.93	29.47	29.75	5573803
2012-02-27	29.41	30.16	29.20	29.83	3748315
2012-02-28	29.83	30.09	29.59	29.99	5411444
2012-02-29	30.13	30.32	29.81	29.90	10969140
2012-03-01	29.95	30.55	29.82	30.35	9151297
2012-03-02	30.35	30.52	30.06	30.29	5475347
2012-03-05	30.15	30.26	29.61	29.87	5549149
2012-03-06	29.45	29.49	28.85	29.08	7167602
2012-03-07	29.19	29.88	29.10	29.79	6892802
2012-03-08	29.93	30.67	29.91	30.54	8755736
2012-03-09	30.63	30.99	30.49	30.81	6888242
2012-03-12	30.89	31.00	30.38	30.56	3866870
2012-03-13	30.64	31.43	30.55	31.33	10211326
2012-03-14	31.64	31.80	31.28	31.43	9455807
2012-03-15	31.47	31.60	31.09	31.52	6885889
2012-03-16	31.53	31.75	31.46	31.59	5910833
2012-03-19	31.46	32.05	31.32	31.82	4917237
2012-03-20	31.54	31.71	31.39	31.70	5786294
2012-03-21	31.78	31.85	31.38	31.56	5101507
2012-03-22	31.26	31.52	31.16	31.43	4594873
2012-03-23	31.40	31.98	31.34	31.84	5464503
2012-03-26	32.22	32.56	31.98	32.42	7896136
2012-03-27	32.52	32.61	32.28	32.50	5058281
2012-03-28	32.21	32.66	32.14	32.23	8141161
2012-03-29	32.00	32.91	31.93	32.83	7633525
2012-03-30	32.98	33.94	32.96	33.91	15510553
2012-04-02	33.80	33.99	33.40	33.74	8158211
2012-04-03	33.74	34.17	33.42	33.88	6675676
2012-04-04	33.46	33.58	32.76	32.99	8367081
2012-04-05	32.94	33.45	32.79	33.33	7203243
2012-04-09	31.98	32.76	31.36	32.54	8820853
2012-04-10	32.50	32.56	31.25	31.30	12247632
2012-04-11	31.81	31.88	31.49	31.64	6602204
2012-04-12	31.66	32.21	31.40	32.18	8680827
2012-04-13	32.06	32.63	31.96	32.51	6798537
2012-04-16	32.65	32.65	32.09	32.31	6928094
2012-04-17	32.67	33.04	32.28	32.82	7407589
2012-04-18	32.71	33.05	32.43	32.92	6464447
2012-04-19	33.05	33.40	32.76	33.28	10225512
2012-04-20	33.40	33.69	33.19	33.31	5024224
2012-04-23	32.95	32.95	32.26	32.67	5814923
2012-04-24	32.61	32.96	32.36	32.55	5094063
2012-04-25	32.90	33.44	32.84	33.26	3963122
2012-04-26	33.29	34.20	33.15	34.13	6639856
2012-04-27	34.36	34.56	33.98	34.33	12078438
2012-04-30	33.92	33.99	33.27	33.38	7761615
2012-05-01	33.54	33.93	33.21	33.42	9399381
2012-05-02	34.99	35.00	33.62	34.19	14825090
2012-05-03	34.17	34.47	33.77	34.06	5142561
2012-05-04	33.75	33.91	33.13	33.22	7134078
2012-05-07	32.40	33.27	32.37	32.97	7112001
2012-05-08	32.79	33.01	31.93	32.90	12354170
2012-05-09	32.51	33.30	32.21	32.94	12483363
2012-05-10	33.21	33.58	32.94	33.03	9100644
2012-05-11	32.90	33.47	32.77	32.80	5117986
2012-05-14	32.31	32.39	31.71	31.77	8269756
2012-05-15	31.71	32.11	31.51	31.97	10632025
2012-05-16	32.11	32.47	31.76	31.78	5147516
2012-05-17	31.79	31.83	29.98	30.02	15812611
2012-05-18	30.21	30.95	29.81	30.56	11285635
2012-05-21	30.60	31.54	30.41	31.50	6384244
2012-05-22	31.62	31.76	30.94	31.17	6744846
2012-05-23	30.92	31.61	30.68	31.45	6476010
2012-05-24	31.60	31.95	31.36	31.63	4807958
2012-05-25	31.75	31.81	31.31	31.56	5050447
2012-05-29	31.62	32.53	31.61	32.36	8024372
2012-05-30	31.94	31.94	31.26	31.54	5812725
2012-05-31	31.51	32.26	30.97	31.92	7279636
2012-06-01	31.22	31.30	30.31	30.33	8354959
2012-06-04	30.45	30.73	29.95	30.62	7022918
2012-06-05	30.26	31.53	30.22	31.47	8040900
2012-06-06	31.85	32.14	31.70	31.93	6305339
2012-06-07	32.38	32.67	31.66	31.74	5037075
2012-06-08	31.48	32.25	31.38	32.24	4302869
2012-06-11	32.68	32.72	31.53	31.58	4220025
2012-06-12	31.66	32.53	31.64	32.46	4856365
2012-06-13	31.92	32.06	31.23	31.41	8599110
2012-06-14	31.63	31.84	31.30	31.73	5702766
2012-06-15	31.82	31.95	31.44	31.62	8074725
2012-06-18	31.47	31.70	30.99	31.63	6846818
2012-06-19	31.89	32.18	31.56	31.95	3448161
2012-06-20	32.07	32.50	31.83	32.02	6720016
2012-06-21	32.23	32.39	31.65	31.74	8583970
2012-06-22	31.66	31.92	31.34	31.45	7534853
2012-06-25	31.00	31.47	30.73	31.09	7576131
2012-06-26	31.34	31.92	31.13	31.56	4482255
2012-06-27	31.72	32.17	31.72	31.98	3924263
2012-06-28	31.84	31.85	31.44	31.76	6939376
2012-06-29	32.50	32.78	32.13	32.78	6955764
2012-07-02	32.76	33.11	32.54	33.00	3888833
2012-07-03	32.93	33.00	32.64	32.82	1993542
2012-07-05	32.67	32.88	32.42	32.58	3326666
2012-07-06	32.20	32.66	32.19	32.56	3494022
2012-07-09	32.52	32.71	32.05	32.19	2898185
2012-07-10	32.31	32.45	31.42	31.58	4624514
2012-07-11	31.55	31.64	30.78	30.92	7624202
2012-07-12	30.62	30.87	29.85	30.61	11532506
2012-07-13	30.64	31.40	30.64	31.29	3402822
2012-07-16	31.12	31.54	30.62	31.50	6619067
2012-07-17	31.61	32.04	30.97	31.97	5310783
2012-07-18	31.73	32.04	31.47	31.56	6140997
2012-07-19	31.60	32.05	31.45	31.76	5504648
2012-07-20	31.40	31.64	31.35	31.49	6300576
2012-07-23	30.94	31.04	30.52	30.87	6375233
2012-07-24	30.95	31.18	30.61	30.90	4771886
2012-07-25	31.07	31.34	30.87	31.11	6062903
2012-07-26	31.73	32.74	31.59	32.63	7179511
2012-07-27	32.88	33.73	32.81	33.57	5451372
2012-07-30	33.59	33.89	33.35	33.55	3972394
2012-07-31	33.33	33.84	32.88	33.46	7729103
2012-08-01	33.60	33.74	33.02	33.07	4231309
2012-08-02	32.82	33.63	32.66	33.04	7429561
2012-08-03	34.27	35.18	34.27	35.06	10781274
2012-08-06	35.13	35.88	35.02	35.50	6711945
2012-08-07	35.70	35.90	35.64	35.65	4778618
2012-08-08	35.36	35.68	35.34	35.65	6224982
2012-08-09	35.61	35.83	35.45	35.57	4699010
2012-08-10	35.47	35.74	35.42	35.69	4504984
2012-08-13	35.51	35.75	35.34	35.72	3603612
2012-08-14	35.83	36.19	35.66	36.00	5293915
2012-08-15	36.01	36.07	35.64	36.07	5067650
2012-08-16	36.05	36.25	35.92	36.04	5119894
2012-08-17	36.07	36.10	35.74	35.96	4700260
2012-08-20	35.93	36.08	35.62	36.08	3088458
2012-08-21	36.08	36.43	35.74	36.24	4120475
2012-08-22	36.20	36.28	35.97	36.10	3530318
2012-08-23	36.11	36.29	35.87	35.96	4818702
2012-08-24	35.81	36.63	35.81	36.55	4205591
2012-08-27	36.61	36.75	36.38	36.46	3638749
2012-08-28	36.38	36.41	36.08	36.35	2912569
2012-08-29	36.36	36.45	36.04	36.18	3479723
2012-08-30	36.03	36.26	35.75	36.00	3683334
2012-08-31	36.23	36.43	35.89	36.34	3729081
2012-09-04	36.23	36.39	35.90	35.94	3540230
2012-09-05	35.92	36.00	35.31	35.56	9069415
2012-09-06	35.91	36.73	35.87	36.71	5310668
2012-09-07	36.62	37.02	36.51	37.02	3883811
2012-09-10	36.88	37.11	36.72	36.90	4017936
2012-09-11	36.89	36.89	36.44	36.84	5481545
2012-09-12	36.63	36.83	36.09	36.16	6290531
2012-09-13	36.13	37.10	35.90	36.95	7719714
2012-09-14	37.05	37.82	36.85	37.15	5770148
2012-09-17	37.14	37.15	36.75	37.13	7418908
2012-09-18	37.04	37.11	36.53	36.57	5019533
2012-09-19	36.81	37.26	36.52	37.06	5415532
2012-09-20	36.90	37.15	36.55	36.70	7697039
2012-09-21	36.99	38.32	36.95	37.90	14061112
2012-09-24	37.70	37.78	37.05	37.24	8538623
2012-09-25	37.47	37.71	36.26	36.34	7988171
2012-09-26	36.25	36.33	35.49	35.57	11529164
2012-09-27	35.72	36.29	35.64	35.96	6112998
2012-09-28	35.78	36.35	35.69	36.33	9620409
2012-10-01	36.40	36.55	35.48	35.52	6745071
2012-10-02	35.57	35.79	34.89	34.99	7977030
2012-10-03	35.01	35.18	34.13	34.85	15557350
2012-10-04	35.07	36.07	35.00	36.00	10496714
2012-10-05	36.13	36.65	35.90	36.49	11914887
2012-10-08	36.40	36.59	36.02	36.20	6691398
2012-10-09	36.12	36.13	34.76	34.86	7756489
2012-10-10	34.83	34.86	34.42	34.61	5646791
2012-10-11	34.84	34.84	33.42	33.83	11684115
2012-10-12	33.79	34.18	33.26	33.77	7346764
2012-10-15	33.36	34.08	33.18	34.03	6602620
2012-10-16	34.32	34.37	33.95	34.07	5372103
2012-10-17	34.19	34.45	34.08	34.42	5542578
2012-10-18	34.34	34.53	34.00	34.06	6032606
2012-10-19	34.00	34.15	33.31	33.74	7722298
2012-10-22	33.63	34.12	33.55	33.93	4407168
2012-10-23	33.33	33.54	33.09	33.28	5219678
2012-10-24	33.41	33.59	33.00	33.07	4540010
2012-10-25	33.37	33.59	32.70	33.28	6457566
2012-10-26	33.39	33.58	32.49	32.87	7696465
2012-10-31	33.01	33.01	31.84	32.40	6407680
2012-11-01	32.56	33.47	32.53	33.45	7625470
2012-11-02	33.79	34.11	33.16	33.21	7940559
2012-11-05	33.93	34.34	33.79	34.01	6482780
2012-11-06	34.05	34.51	33.78	34.43	7008258
2012-11-07	34.18	34.42	33.59	34.00	11140763
2012-11-08	35.37	35.63	34.19	34.36	12881659
2012-11-09	34.15	35.15	33.99	34.88	8006206
2012-11-12	34.99	35.60	34.46	34.53	4626076
2012-11-13	34.13	35.09	34.13	34.37	5568800
2012-11-14	34.49	34.72	33.21	33.34	8186178
2012-11-15	33.39	33.87	33.23	33.38	6342789
2012-11-16	33.45	33.80	33.04	33.60	4126195
2012-11-19	34.06	34.50	34.05	34.49	8148514
2012-11-20	34.50	35.06	34.46	34.78	5126473
2012-11-21	34.81	35.06	34.58	34.81	3608386
2012-11-23	35.04	35.86	34.94	35.85	2729876
2012-11-26	35.62	35.75	35.24	35.53	3977588
2012-11-27	35.50	35.52	34.74	34.77	4942527
2012-11-28	34.59	35.43	34.32	35.31	6322777
2012-11-29	35.57	35.90	35.21	35.50	6305424
2012-11-30	35.32	36.07	35.32	35.98	7469604
2012-12-03	36.21	36.63	35.61	35.62	6885819
2012-12-04	35.59	35.95	35.28	35.84	7331284
2012-12-05	35.89	35.96	35.30	35.47	6968101
2012-12-06	35.46	35.81	35.30	35.65	4715664
2012-12-07	36.02	36.02	35.39	35.94	4388110
2012-12-10	35.79	36.08	35.62	35.88	2344559
2012-12-11	36.00	36.17	35.69	35.84	3373999
2012-12-12	36.00	36.45	35.93	36.11	4360379
2012-12-13	36.06	36.18	35.15	35.46	4871234
2012-12-14	35.26	35.43	34.72	34.83	5126832
2012-12-17	34.91	35.75	34.88	35.73	5377650
2012-12-18	35.77	36.56	35.37	36.40	8844333
2012-12-19	36.39	36.83	36.15	36.43	5575487
2012-12-20	36.78	37.63	36.55	37.52	10041226
2012-12-21	37.12	37.44	36.66	37.28	8823720
2012-12-24	37.15	37.83	37.09	37.47	3044044
2012-12-26	37.45	37.61	37.01	37.33	6857556
2012-12-27	37.27	37.52	36.70	37.28	4750093
2012-12-28	36.98	37.46	36.80	36.85	4499224
2012-12-31	36.72	38.10	36.69	38.05	7391241
2013-01-02	38.82	39.77	38.59	39.30	8202430
2013-01-03	39.28	39.45	38.93	39.06	8486011
2013-01-04	39.14	39.16	38.21	38.65	11319092
2013-01-07	38.43	38.45	38.10	38.24	8793165
2013-01-08	38.05	38.16	37.43	37.52	9579882
2013-01-09	37.79	38.28	37.75	37.95	7304633
2013-01-10	38.33	38.64	38.06	38.54	6332973
2013-01-11	38.63	38.90	38.39	38.57	4990195
2013-01-14	38.50	38.73	38.18	38.21	4766119
2013-01-15	37.88	38.20	37.67	38.10	5991569
2013-01-16	37.88	38.08	37.63	37.94	5086726
2013-01-17	41.58	42.55	40.94	40.95	35081500
2013-01-18	40.95	41.00	39.94	40.42	11796143
2013-01-22	40.45	41.93	40.40	41.86	9206375
2013-01-23	41.69	42.27	41.46	42.24	7321071
2013-01-24	42.27	43.14	41.65	41.98	7957756
2013-01-25	42.18	42.27	41.63	42.19	5815226
2013-01-28	42.19	42.62	41.96	42.33	6555622
2013-01-29	42.33	42.43	41.78	42.12	4673952
2013-01-30	42.22	42.45	41.97	42.02	4764925
2013-01-31	42.05	42.05	41.53	41.72	4836296
2013-02-01	42.10	42.45	41.75	42.41	4789231
2013-02-04	42.03	42.36	41.80	41.86	3435017
2013-02-05	42.18	42.57	41.89	42.33	3342196
2013-02-06	42.23	42.32	41.87	41.98	4215956
2013-02-07	41.84	42.48	41.33	42.45	8756609
2013-02-08	42.41	42.85	42.38	42.83	5285592
2013-02-11	42.70	42.73	42.05	42.28	4555239
2013-02-12	42.40	43.21	42.37	43.21	6166218
2013-02-13	43.37	43.47	42.38	42.67	5312708
2013-02-14	42.43	43.10	42.20	42.94	9128629
2013-02-15	43.09	45.87	42.99	44.64	15734249
2013-02-19	44.63	45.09	44.57	44.88	7259365
2013-02-20	44.75	45.01	43.78	43.82	7170724
2013-02-21	43.60	43.85	43.23	43.41	6876233
2013-02-22	43.55	43.55	42.96	43.37	6316518
2013-02-25	43.48	43.63	42.36	42.36	7142310
2013-02-26	42.40	42.62	42.05	42.49	10645049
2013-02-27	42.53	44.02	42.53	43.80	10419973
2013-02-28	43.61	43.68	42.87	43.39	10477740
2013-03-01	42.93	43.63	42.91	43.55	7521188
2013-03-04	43.31	43.87	43.19	43.78	6451066
2013-03-05	44.11	45.18	42.80	44.88	10590326
2013-03-06	45.02	45.49	44.44	44.81	6313221
2013-03-07	44.51	45.64	44.48	44.98	8036600
2013-03-08	45.15	46.13	45.15	46.00	7999248
2013-03-11	45.86	46.10	45.55	45.90	4325459
2013-03-12	45.83	46.00	45.44	45.92	4209615
2013-03-13	46.00	46.02	45.45	45.94	4647885
2013-03-14	46.33	47.42	46.21	46.95	9221910
2013-03-15	46.78	47.13	46.59	46.76	6936126
2013-03-18	46.03	46.88	45.52	46.54	5859664
2013-03-19	46.69	46.95	45.51	45.75	8394524
2013-03-20	46.20	46.54	46.10	46.28	7360500
2013-03-21	45.86	46.46	45.77	45.89	6177443
2013-03-22	46.19	46.48	45.83	45.98	7187853
2013-03-25	46.06	46.30	45.29	45.42	7587442
2013-03-26	45.56	45.96	45.19	45.71	6117404
2013-03-27	45.45	46.28	45.34	46.16	4105834
2013-03-28	46.35	46.80	46.12	46.69	5958366
2013-04-01	46.73	47.03	45.33	45.74	9450072
2013-04-02	45.86	46.00	45.38	45.51	7122188
2013-04-03	45.64	45.85	44.62	44.84	8530841
2013-04-04	44.77	45.52	44.73	44.92	6933476
2013-04-05	44.25	45.38	43.77	45.20	8296698
2013-04-08	45.22	46.22	45.12	46.19	7021912
2013-04-09	46.34	46.49	45.61	45.86	5262674
2013-04-10	46.04	46.68	45.99	46.61	5757170
2013-04-11	46.52	46.96	46.24	46.30	4563852
2013-04-12	46.05	46.76	46.04	46.57	4808878
2013-04-15	46.14	46.34	44.89	44.96	5201776
2013-04-16	45.35	46.31	45.25	46.17	4102951
2013-04-17	45.81	46.02	45.19	45.44	5428538
2013-04-18	45.43	45.73	44.52	44.71	6696715
2013-04-19	44.83	46.14	44.60	46.06	7563981
2013-04-22	46.27	47.15	46.22	46.95	4959652
2013-04-23	47.08	47.13	45.93	46.75	6604099
2013-04-24	46.88	47.14	45.94	46.06	4478746
2013-04-25	46.11	46.38	45.75	45.97	6974277
2013-04-26	45.97	46.52	45.79	46.27	4845911
2013-04-29	46.36	46.87	46.14	46.28	4432154
2013-04-30	46.28	46.57	45.28	45.78	8811063
2013-05-01	45.75	46.94	45.47	46.40	7927350
2013-05-02	47.02	48.30	46.81	47.35	10445637
2013-05-03	47.68	47.97	47.33	47.40	9128915
2013-05-06	47.42	47.54	47.14	47.17	3705708
2013-05-07	47.21	47.72	47.13	47.65	3395473
2013-05-08	47.50	47.59	46.67	46.95	5899060
2013-05-09	46.94	47.20	46.74	46.90	4401712
2013-05-10	46.95	47.77	46.95	47.75	4817942
2013-05-13	47.56	49.06	47.54	48.98	6783900
2013-05-14	49.02	50.73	49.02	50.03	9564828
2013-05-15	49.76	50.42	49.60	50.40	5072763
2013-05-16	50.33	50.67	49.56	49.56	7089373
2013-05-17	50.19	51.54	50.13	51.53	8501276
2013-05-20	51.44	51.53	50.93	51.05	5021053
2013-05-21	51.00	51.35	50.56	51.03	4126631
2013-05-22	51.05	52.46	50.84	51.26	7656612
2013-05-23	50.63	51.29	50.01	51.06	4752354
2013-05-24	50.57	50.91	50.27	50.75	3782405
2013-05-28	51.35	51.84	51.02	51.30	3640847
2013-05-29	50.89	50.95	49.86	50.45	4293573
2013-05-30	50.56	51.27	50.26	50.30	4710170
2013-05-31	50.22	50.91	49.50	49.50	5448417
2013-06-03	49.50	49.70	48.65	49.59	4559510
2013-06-04	49.40	50.13	48.49	49.11	5145802
2013-06-05	49.03	49.18	47.92	48.22	5380909
2013-06-06	48.24	48.86	47.69	48.84	5713120
2013-06-07	47.84	48.96	47.61	48.03	10329506
2013-06-10	48.26	48.53	47.64	47.79	5046316
2013-06-11	47.38	47.62	46.84	47.09	5977822
2013-06-12	47.30	47.68	45.61	45.92	8408451
2013-06-13	46.05	47.50	45.77	47.36	9505580
2013-06-14	47.21	48.09	47.05	47.72	6243002
2013-06-17	47.91	48.09	47.52	47.79	5520613
2013-06-18	47.85	49.21	47.81	48.75	4363546
2013-06-19	48.70	49.09	48.38	48.38	6413029
2013-06-20	48.00	48.07	46.75	46.93	6302912
2013-06-21	47.40	47.61	46.40	46.89	8170086
2013-06-24	46.37	47.02	45.78	46.66	4965485
2013-06-25	47.26	48.31	47.03	47.93	4831341
2013-06-26	48.31	48.71	47.97	48.43	2692743
2013-06-27	48.66	49.15	48.56	48.80	2767183
2013-06-28	48.70	49.50	48.66	48.87	9529283
2013-07-01	48.89	49.41	48.64	48.73	5136625
2013-07-02	48.72	49.64	48.45	49.11	4155085
2013-07-03	48.68	49.85	48.68	49.76	2150760
2013-07-05	50.00	50.39	49.82	50.06	2645331
2013-07-08	50.24	50.89	50.19	50.86	4344380
2013-07-09	51.15	51.82	51.05	51.29	3949525
2013-07-10	51.20	51.58	50.89	51.17	3038304
2013-07-11	52.12	52.19	51.16	51.41	4803895
2013-07-12	51.39	52.98	51.31	52.89	4832760
2013-07-15	52.78	53.18	52.44	53.13	4579054
2013-07-16	53.15	53.59	52.36	52.68	4153879
2013-07-17	52.96	53.18	52.41	52.63	2783244
2013-07-18	52.90	53.84	52.88	53.54	3493363
2013-07-19	53.81	53.81	52.13	52.50	4929222
2013-07-22	52.63	52.79	52.10	52.55	3794402
2013-07-23	52.65	53.08	52.16	52.47	2769311
2013-07-24	52.72	53.13	52.11	52.48	3089708
2013-07-25	52.40	52.63	51.93	52.49	2324336
2013-07-26	52.54	53.78	52.38	53.50	4772041
2013-07-29	53.48	53.70	52.29	52.39	3800652
2013-07-30	52.50	52.87	52.14	52.33	3063400
2013-07-31	52.10	53.36	52.10	52.84	6455677
2013-08-01	54.24	55.58	53.96	54.88	8659133
2013-08-02	54.60	55.00	53.87	54.53	4204046
2013-08-05	54.21	54.64	53.72	53.86	3848778
2013-08-06	53.91	54.13	53.26	54.00	3840609
2013-08-07	53.91	54.10	53.41	53.63	2907269
2013-08-08	54.10	54.47	53.80	54.04	3025168
2013-08-09	53.91	54.26	53.38	53.55	1723852
2013-08-12	53.21	53.90	53.02	53.68	1560968
2013-08-13	53.80	53.84	53.16	53.65	1335408
2013-08-14	53.49	53.66	52.44	53.01	4881776
2013-08-15	52.47	52.48	51.51	51.97	5643022
2013-08-16	51.74	52.19	51.56	51.68	3014292
2013-08-19	51.60	51.66	50.90	51.09	5589753
2013-08-20	50.98	51.97	50.97	51.55	2798927
2013-08-21	51.38	51.42	50.51	50.85	3281900
2013-08-22	51.74	53.06	51.55	52.74	4423705
2013-08-23	52.73	53.26	52.12	53.20	3113419
2013-08-26	53.19	53.66	52.89	52.91	2842927
2013-08-27	52.31	52.46	51.03	51.16	4109899
2013-08-28	51.15	51.81	50.77	51.58	2446481
2013-08-29	51.27	52.36	51.10	51.57	3507832
2013-08-30	51.68	51.70	50.88	51.10	3028026
2013-09-03	52.62	53.87	52.55	53.50	5755849
2013-09-04	54.10	54.81	53.81	54.60	4042624
2013-09-05	54.48	54.80	53.83	53.94	3390051
2013-09-06	54.01	54.38	53.31	53.62	3277140
2013-09-09	53.79	54.29	53.44	53.58	3743109
2013-09-10	54.05	54.28	53.75	54.05	2611880
2013-09-11	54.31	54.79	54.11	54.53	2831782
2013-09-12	54.51	55.67	54.37	55.26	4868597
2013-09-13	55.18	55.46	54.86	55.46	3220669
2013-09-16	56.14	56.26	55.66	55.94	3466293
2013-09-17	55.95	56.64	55.73	56.39	3501921
2013-09-18	56.41	57.05	55.72	56.81	3637083
2013-09-19	57.08	57.47	56.41	56.57	3456489
2013-09-20	56.60	57.02	56.07	56.08	4484393
2013-09-23	56.01	56.54	55.85	55.92	3078088
2013-09-24	56.12	57.04	56.02	56.07	4856892
2013-09-25	56.19	56.23	55.34	55.52	3831378
2013-09-26	55.53	56.05	55.29	55.56	4600259
2013-09-27	55.00	56.06	54.60	55.50	5761205
2013-09-30	54.97	55.59	54.84	55.16	5732144
2013-10-01	55.29	56.00	55.13	55.76	3563745
2013-10-02	55.31	55.82	55.26	55.47	3383944
2013-10-03	55.23	55.60	54.80	54.98	2952966
2013-10-04	55.10	56.53	55.04	56.38	3880989
2013-10-07	55.57	56.27	55.30	55.32	2459558
2013-10-08	55.35	55.69	53.97	53.99	3975519
2013-10-09	54.06	54.17	53.01	53.62	5391504
2013-10-10	54.32	55.78	54.08	55.76	4318492
2013-10-11	55.61	56.59	55.35	56.25	4053572
2013-10-14	55.89	57.13	55.71	57.05	3379754
2013-10-15	56.79	57.26	56.48	56.68	3166155
2013-10-16	57.16	57.73	57.01	57.59	4297513
2013-10-17	57.39	58.57	57.31	58.44	4529935
2013-10-18	58.66	59.44	58.47	59.20	5318374
2013-10-21	59.32	59.41	58.88	59.17	2685407
2013-10-22	59.36	59.98	59.33	59.81	4910882
2013-10-23	59.48	59.63	59.03	59.25	3797146
2013-10-24	59.45	59.90	59.23	59.60	2843286
2013-10-25	59.62	60.00	59.15	59.80	4628975
2013-10-28	59.89	59.91	58.78	59.25	4644892
2013-10-29	59.80	60.19	59.09	59.42	4005327
2013-10-30	59.66	59.67	57.86	58.62	5795415
2013-10-31	58.64	59.63	58.41	59.14	3870154
2013-11-01	59.28	60.27	59.28	59.94	4469548
2013-11-04	60.07	60.25	59.26	59.51	2775624
2013-11-05	59.31	60.10	58.93	59.90	3257962
2013-11-06	60.40	60.91	59.00	59.62	6764936
2013-11-07	58.74	59.32	56.86	56.91	11669273
2013-11-08	56.99	58.79	56.63	58.74	8526562
2013-11-11	58.69	59.33	58.34	58.86	2869359
2013-11-12	58.67	59.08	58.34	58.73	3216556
2013-11-13	58.35	60.18	58.21	60.17	6750860
2013-11-14	60.00	61.08	59.92	60.84	5630640
2013-11-15	61.04	61.05	60.24	60.55	3613996
2013-11-18	60.64	60.75	59.45	59.60	2801091
2013-11-19	59.43	59.59	58.50	58.88	3773396
2013-11-20	59.03	59.11	58.03	58.20	6151154
2013-11-21	58.59	58.85	58.16	58.41	4967356
2013-11-22	58.60	58.80	58.32	58.63	3594406
2013-11-25	58.75	58.87	58.31	58.47	3014857
2013-11-26	58.39	58.71	58.13	58.53	6083547
2013-11-27	58.60	58.86	58.19	58.80	2812926
2013-11-29	58.91	59.02	58.55	58.56	1777886
2013-12-02	58.60	59.20	58.22	58.71	3673039
2013-12-03	58.37	58.72	58.15	58.46	3169230
2013-12-04	58.09	59.28	57.52	58.09	4582673
2013-12-05	58.00	58.43	57.74	58.26	3520646
2013-12-06	59.03	59.26	58.61	58.90	3391731
2013-12-09	58.96	59.57	58.53	58.95	3007065
2013-12-10	58.77	59.37	58.68	59.24	3953247
2013-12-11	59.61	59.61	58.25	58.44	3519108
2013-12-12	58.25	58.60	57.84	58.17	3485400
2013-12-13	58.31	58.73	58.06	58.42	2523797
2013-12-16	58.84	59.40	58.53	59.13	3385114
2013-12-17	59.03	59.09	58.21	58.72	3296628
2013-12-18	58.72	59.87	58.10	59.79	6198578
2013-12-19	59.61	60.85	59.56	60.72	4903557
2013-12-20	60.66	61.23	60.38	60.70	5625983
2013-12-23	61.07	61.85	60.82	61.81	4688648
2013-12-24	61.69	61.91	61.44	61.66	2351099
2013-12-26	62.06	63.14	61.74	63.00	3886393
2013-12-27	63.04	63.33	62.23	63.04	3968435
2013-12-30	62.99	64.06	62.99	63.66	6983724
2013-12-31	63.66	64.06	63.36	63.74	3884007
2014-01-02	63.25	63.73	62.41	63.25	6722968
2014-01-03	63.19	63.42	62.79	63.14	2226057
2014-01-06	63.71	63.83	62.89	63.01	3662980
2014-01-07	63.29	63.84	63.10	63.38	2258749
2014-01-08	63.22	63.33	62.46	62.74	2653368
2014-01-09	63.00	63.09	61.38	62.49	3565468
2014-01-10	62.50	63.28	62.07	62.99	3754806
2014-01-13	62.49	62.69	60.65	60.94	5463214
2014-01-14	61.55	61.55	60.30	60.65	5845454
2014-01-15	60.83	61.37	60.47	61.00	7616569
2014-01-16	61.02	61.31	60.59	60.80	3943877
2014-01-17	60.79	61.17	60.03	60.49	5014341
2014-01-21	61.23	61.23	59.29	59.70	5797019
2014-01-22	60.01	60.95	59.71	60.77	3580526
2014-01-23	60.10	60.50	59.16	59.70	4422318
2014-01-24	59.56	59.69	58.03	58.39	7374067
2014-01-27	58.38	58.85	57.51	58.18	5826855
2014-01-28	58.39	59.04	58.24	58.70	4131448
2014-01-29	58.25	58.43	57.37	57.72	5709171
2014-01-30	59.00	60.17	58.66	59.17	7782567
2014-01-31	58.19	59.08	57.90	58.72	6940312
2014-02-03	58.59	58.72	55.71	56.31	11594866
2014-02-04	56.73	58.16	56.47	57.87	8234466
2014-02-05	57.42	59.04	56.75	58.94	8278901
2014-02-06	59.18	61.04	58.79	60.29	6706856
2014-02-07	60.55	60.85	60.00	60.50	4726061
2014-02-10	60.55	60.70	60.19	60.59	4311500
2014-02-11	60.58	61.15	60.37	60.90	6747892
2014-02-12	61.60	62.04	61.13	61.85	6765628
2014-02-13	63.91	64.90	63.43	64.61	12806269
2014-02-14	64.14	65.93	63.85	64.96	7916748
2014-02-18	65.23	66.45	65.17	66.29	6013083
2014-02-19	65.79	66.58	65.49	65.82	7185405
2014-02-20	65.95	66.08	64.66	65.91	6616982
2014-02-21	66.07	66.60	65.74	66.06	5038340
2014-02-24	66.38	67.29	66.29	66.46	4822847
2014-02-25	66.09	66.33	65.60	65.76	4438883
2014-02-26	65.90	66.45	65.40	65.54	4726875
2014-02-27	65.38	66.54	65.17	66.40	4732527
2014-02-28	66.41	67.47	66.41	67.08	5577132
2014-03-03	65.82	66.35	64.64	65.95	4303326
2014-03-04	66.91	67.62	66.91	67.42	6201721
2014-03-05	67.53	67.87	67.12	67.38	4320986
2014-03-06	67.58	67.72	67.21	67.55	3757479
2014-03-07	67.80	67.97	67.13	67.40	3450408
2014-03-10	67.13	67.43	66.67	66.76	3200732
2014-03-11	68.09	68.10	65.78	66.09	4480787
2014-03-12	65.61	66.08	65.26	65.90	4096937
2014-03-13	66.30	66.59	64.69	64.96	5670962
2014-03-14	64.79	66.02	64.79	65.37	5456288
2014-03-17	66.00	66.43	65.63	65.84	4099175
2014-03-18	65.82	66.71	65.70	66.30	3027174
2014-03-19	66.34	66.82	65.72	65.94	4308216
2014-03-20	65.77	66.50	65.50	66.17	3249350
2014-03-21	66.81	67.22	65.55	65.69	6118439
2014-03-24	65.82	66.17	63.99	64.26	5897395
2014-03-25	65.18	65.18	63.02	63.14	9995182
2014-03-26	63.67	63.70	61.89	61.96	10427716
2014-03-27	62.00	62.00	60.76	61.47	10087474
2014-03-28	61.79	62.93	61.61	62.03	5791246
2014-03-31	62.38	62.69	61.67	61.80	6177313
2014-04-01	62.25	63.63	62.23	63.19	6713398
2014-04-02	63.41	63.96	63.22	63.35	5537791
2014-04-03	63.53	63.71	62.20	62.62	6164852
2014-04-04	63.01	63.30	61.50	61.56	7989921
2014-04-07	61.40	61.42	58.95	60.45	12214405
2014-04-08	60.41	60.79	59.23	60.48	8042798
2014-04-09	60.69	62.52	60.69	62.36	8256722
2014-04-10	62.28	62.39	59.88	59.98	9617966
2014-04-11	59.53	60.23	58.59	58.68	10666019
2014-04-14	59.25	59.56	58.33	58.79	6779950
2014-04-15	59.08	59.58	57.74	59.17	7319669
2014-04-16	59.65	60.72	58.95	60.30	9143508
2014-04-17	59.99	60.74	58.99	60.64	7946914
2014-04-21	60.64	60.65	58.90	59.71	6262588
2014-04-22	60.00	60.20	59.16	59.77	7537840
2014-04-23	59.89	59.99	58.16	58.39	10211759
2014-04-24	58.72	59.02	58.11	58.27	8029793
2014-04-25	58.16	58.36	57.69	58.05	8560785
2014-04-28	58.62	58.71	56.50	57.02	8078256
2014-04-29	56.65	57.56	56.65	57.45	5669639
2014-04-30	57.20	58.27	56.75	57.76	9322145
2014-05-01	57.85	58.15	57.33	57.48	4688818
2014-05-02	57.42	57.83	57.17	57.23	5292075
2014-05-05	57.08	58.20	56.72	58.19	4280850
2014-05-06	57.85	58.35	56.71	56.79	5327584
2014-05-07	57.00	57.35	56.29	56.65	7416779
2014-05-08	56.65	58.41	56.40	58.01	9025246
2014-05-09	56.55	57.19	55.01	56.74	15272088
2014-05-12	56.98	57.94	56.98	57.40	8218690
2014-05-13	57.41	57.78	56.51	57.00	7510926
2014-05-14	56.79	57.41	55.57	55.94	10258267
2014-05-15	56.15	56.42	55.51	56.39	10271155
2014-05-16	56.47	57.09	55.87	57.03	5846090
2014-05-19	56.86	57.69	56.59	57.36	9107403
2014-05-20	57.22	57.54	56.73	57.09	12850778
2014-05-21	57.30	59.25	57.24	59.02	8706899
2014-05-22	58.97	59.31	58.39	59.29	7469469
2014-05-23	59.41	60.98	59.17	60.75	8458446
2014-05-27	60.93	61.26	60.42	60.46	5051647
2014-05-28	60.47	60.77	60.03	60.48	4067751
2014-05-29	60.81	60.90	59.73	60.15	4875821
2014-05-30	60.07	60.14	59.38	59.61	5249908
2014-06-02	59.62	60.43	59.62	60.32	4206991
2014-06-03	60.17	60.31	59.58	59.62	5669590
2014-06-04	59.52	60.07	59.25	59.84	2723323
2014-06-05	60.03	60.53	59.49	60.48	3085472
2014-06-06	60.52	60.99	60.13	60.49	3180160
2014-06-09	60.54	61.18	60.49	60.74	3419628
2014-06-10	60.55	61.15	60.17	61.13	3959420
2014-06-11	62.00	63.08	61.69	61.80	21619615
2014-06-12	61.59	61.65	60.72	60.88	12542038
2014-06-13	60.90	60.98	60.04	60.45	8535865
2014-06-16	60.15	60.92	59.93	60.70	13120261
2014-06-17	60.53	60.72	60.09	60.11	6471000
2014-06-18	60.18	61.36	59.89	61.23	8784597
2014-06-19	61.12	61.54	59.91	60.37	6956142
2014-06-20	60.30	60.30	57.76	59.04	20042493
2014-06-23	58.92	59.29	58.50	59.00	7436573
2014-06-24	58.90	59.80	58.61	58.84	7006763
2014-06-25	58.48	63.75	58.31	62.48	32708840
2014-06-26	62.75	62.75	61.51	61.99	11581864
2014-06-27	61.63	62.00	61.15	61.23	10856459
2014-06-30	61.30	62.40	61.27	62.14	11781746
2014-07-01	62.34	63.33	62.22	62.92	22980808
2014-07-02	63.05	64.53	62.92	64.30	40694780
2014-07-03	64.30	64.54	64.12	64.30	14828864
2014-07-07	63.87	65.24	63.45	63.61	48454492
2014-07-08	63.42	63.72	62.59	63.39	51074462
2014-07-09	63.41	64.14	62.51	63.93	78584812
2014-07-10	61.89	62.35	61.31	61.80	90000585
2014-07-11	61.97	62.20	61.22	61.35	8576665
2014-07-14	61.79	61.85	60.60	60.68	15333048
2014-07-15	60.82	60.85	59.33	59.50	16902796
2014-07-16	60.94	61.09	59.94	60.85	16025723
2014-07-17	60.39	63.14	60.36	61.63	31086827
2014-07-18	61.60	61.68	60.60	61.50	23209549
2014-07-21	61.38	61.43	60.41	60.43	10389503
2014-07-22	60.59	60.76	59.25	59.40	13347038
2014-07-23	59.69	59.69	58.88	58.97	15471490
2014-07-24	58.99	59.15	58.47	58.51	14122360
2014-07-25	58.19	58.47	57.43	57.73	13274354
2014-07-28	57.75	57.97	57.37	57.71	6626542
2014-07-29	57.71	58.05	57.44	57.48	8277360
2014-07-30	57.88	58.23	57.51	57.71	7126052
2014-07-31	57.30	57.71	56.81	56.83	6108282
2014-08-01	56.47	57.43	56.45	57.03	6156713
2014-08-04	57.20	58.01	57.05	57.68	6508845
2014-08-05	57.30	57.64	56.73	56.99	5131610
2014-08-06	57.60	58.00	56.96	57.65	7642137
2014-08-07	58.06	58.19	56.74	56.90	6722014
2014-08-08	58.00	59.50	57.88	59.23	11749855
2014-08-11	59.74	60.40	59.33	60.18	7528631
2014-08-12	59.88	60.29	58.82	58.91	6640332
2014-08-13	59.17	59.42	58.76	59.34	4970658
2014-08-14	59.29	59.63	59.14	59.46	4332417
2014-08-15	59.74	60.25	59.33	59.99	5842653
2014-08-18	60.55	60.73	60.11	60.23	5928201
2014-08-19	60.48	60.94	60.15	60.74	3628436
2014-08-20	60.47	60.72	60.19	60.43	3844521
2014-08-21	60.55	60.60	60.16	60.36	4268890
2014-08-22	60.24	60.83	60.24	60.50	3230339
2014-08-25	60.77	61.37	60.37	60.63	4519816
2014-08-26	60.56	60.70	59.93	60.02	4705105
2014-08-27	60.21	60.58	60.10	60.42	3252903
2014-08-28	60.04	60.37	59.55	59.55	5041056
2014-08-29	59.68	59.74	59.13	59.29	4831406
2014-09-02	59.30	59.65	58.66	58.83	6484837
2014-09-03	59.10	59.19	58.19	58.53	5907667
2014-09-04	59.02	59.70	58.90	59.43	7603930
2014-09-05	59.48	59.57	58.56	59.40	7013720
2014-09-08	59.15	59.24	58.76	59.06	4050094
2014-09-09	58.83	58.94	57.79	57.86	7183501
2014-09-10	58.00	58.16	57.10	57.64	5972778
2014-09-11	57.40	58.67	57.32	58.13	4797707
2014-09-12	57.41	57.42	56.31	57.26	11473448
2014-09-15	57.27	57.28	56.70	56.74	6361063
2014-09-16	56.71	57.34	56.32	56.90	8350297
2014-09-17	57.05	57.21	56.56	56.84	5540338
2014-09-18	57.10	57.13	56.06	56.50	9888064
2014-09-19	56.88	56.88	55.62	55.91	10796105
2014-09-22	55.68	55.83	54.43	54.62	11982313
2014-09-23	54.91	55.44	54.32	55.03	10495998
2014-09-24	55.01	55.10	54.18	54.85	9998651
2014-09-25	54.78	54.93	53.78	53.84	7944275
2014-09-26	53.83	54.81	53.78	54.56	6369821
2014-09-29	53.92	54.84	53.87	54.32	8208429
2014-09-30	54.42	54.47	53.49	53.50	10308764
2014-10-01	53.50	53.58	52.78	52.81	12324486
2014-10-02	52.42	52.54	50.52	52.34	17811732
2014-10-03	52.69	53.58	52.28	53.08	10696632
2014-10-06	53.22	53.50	52.62	52.77	3514618
2014-10-07	52.31	52.69	52.07	52.16	5835449
2014-10-08	52.15	52.73	51.47	52.59	6185377
2014-10-09	52.30	52.34	50.70	50.72	10588838
2014-10-10	50.58	51.16	49.81	49.91	9468900
2014-10-13	49.78	50.12	48.83	48.91	10407848
2014-10-14	49.59	50.75	49.33	49.93	10301945
2014-10-15	49.66	51.03	48.92	50.75	13183704
2014-10-16	49.80	52.35	49.62	51.18	8451158
2014-10-17	51.79	52.98	51.59	52.35	9047629
2014-10-20	52.97	53.75	52.88	53.47	8759135
2014-10-21	53.71	54.61	53.64	54.24	6745357
2014-10-22	54.51	54.54	52.74	52.91	7748387
2014-10-23	53.49	54.10	53.10	53.75	5384293
2014-10-24	53.36	53.81	53.00	53.52	3821743
2014-10-27	53.42	53.90	53.20	53.52	3191924
2014-10-28	53.74	54.10	53.59	54.07	4010725
2014-10-29	53.93	54.13	53.46	54.06	3600784
2014-10-30	53.81	54.14	53.47	53.89	3618541
2014-10-31	54.85	54.86	53.47	54.22	6397140
2014-11-03	54.65	54.65	54.13	54.43	5738412
2014-11-04	53.40	53.40	51.32	51.99	14822588
2014-11-05	53.02	53.15	51.70	52.50	11518939
2014-11-06	53.71	53.71	50.52	52.13	15307571
2014-11-07	51.77	51.79	50.91	51.31	13100529
2014-11-10	51.66	52.41	51.36	52.13	8673415
2014-11-11	52.05	52.30	51.57	51.84	5418804
2014-11-12	51.59	51.70	51.11	51.57	7317194
2014-11-13	51.76	52.48	51.63	52.46	1150637
2014-11-14	52.06	53.44	51.96	53.41	8434114
2014-11-17	53.28	53.49	52.82	52.88	6850918
2014-11-18	52.40	52.70	52.00	52.54	7083649
2014-11-19	52.35	53.36	52.17	53.34	6380226
2014-11-20	53.05	54.06	52.93	53.67	7456917
2014-11-21	54.06	54.11	53.24	53.55	9347783
2014-11-24	53.78	53.93	53.33	53.53	6153612
2014-11-25	53.67	55.04	53.48	54.65	7780168
2014-11-26	54.73	54.85	54.07	54.20	4249587
2014-11-28	54.43	54.91	54.07	54.88	2562552
2014-12-01	54.56	54.85	54.04	54.47	4607805
2014-12-02	54.64	54.88	54.27	54.31	3630951
2014-12-03	54.33	55.49	53.98	55.23	6462065
2014-12-04	54.92	55.02	54.45	54.85	4472306
2014-12-05	54.83	56.10	54.63	55.09	9210804
2014-12-08	54.80	55.00	53.56	53.61	6148589
2014-12-09	52.53	52.97	51.40	52.48	9621643
2014-12-10	52.26	52.53	51.53	51.59	6309945
2014-12-11	51.75	52.76	51.39	52.49	5918475
2014-12-12	52.06	54.12	51.88	53.48	8569347
2014-12-15	53.79	54.15	52.90	52.90	5247481
2014-12-16	52.51	53.05	52.03	52.11	7126961
2014-12-17	52.26	53.40	52.17	53.30	5236058
2014-12-18	54.06	54.60	53.79	54.60	6882353
2014-12-19	54.95	55.47	54.59	55.18	11220234
2014-12-22	55.38	55.48	54.50	54.64	5800472
2014-12-23	54.90	56.37	54.90	55.83	5991696
2014-12-24	55.82	56.07	55.32	55.70	2606997
2014-12-26	56.02	56.14	55.54	55.98	4508774
2014-12-29	55.77	56.67	55.74	56.45	4252123
2014-12-30	56.39	56.44	55.75	55.83	3066969
2014-12-31	56.00	56.33	55.25	55.34	3367912
2015-01-02	55.75	55.77	54.46	54.79	4328926
2015-01-05	54.51	54.68	54.00	54.26	4767752
2015-01-06	54.25	54.32	52.94	53.19	5231004
2015-01-07	53.60	53.84	52.99	53.11	5394661
2015-01-08	53.73	54.07	53.44	53.74	5910373
2015-01-09	54.00	55.13	53.82	54.56	8410547
2015-01-12	55.04	55.30	54.37	54.85	5486278
2015-01-13	55.42	56.29	55.08	55.60	7812028
2015-01-14	54.85	54.94	53.52	54.47	7630983
2015-01-15	54.68	54.93	53.49	53.55	4580485
2015-01-16	53.81	55.68	53.53	55.56	10710272
2015-01-20	55.48	55.60	54.75	55.47	8010257
2015-01-21	55.14	56.22	55.01	56.19	6127403
2015-01-22	56.35	56.86	55.74	56.73	7611386
2015-01-23	56.80	56.80	55.68	55.88	4805073
2015-01-26	55.70	57.10	55.23	57.06	5830813
2015-01-27	56.21	57.32	55.98	57.08	5595188
2015-01-28	57.29	57.45	56.14	56.29	5747402
2015-01-29	56.29	56.98	55.17	55.72	8253765
2015-01-30	55.20	55.67	54.65	54.81	5435760
2015-02-02	54.85	55.45	54.39	55.37	4968928
2015-02-03	55.85	56.94	55.80	56.92	4108856
2015-02-04	57.00	57.48	56.03	56.74	5416820
2015-02-05	57.06	57.28	55.45	56.00	7003110
2015-02-06	56.28	57.50	56.10	56.74	8184629
2015-02-09	56.71	57.48	56.56	56.76	5431121
2015-02-10	57.04	57.31	56.40	57.00	6300157
2015-02-11	57.20	57.29	56.57	56.75	5504642
2015-02-12	56.91	57.80	56.45	57.77	6909193
2015-02-13	60.10	60.79	59.04	59.83	16696377
2015-02-17	59.35	60.20	59.12	60.20	6887312
2015-02-18	59.97	60.25	59.64	59.81	4773809
2015-02-19	59.79	60.00	59.40	59.54	5432968
2015-02-20	59.44	59.71	59.09	59.50	5350848
2015-02-23	59.58	59.75	59.09	59.67	4284185
2015-02-24	59.73	59.98	59.34	59.40	3600068
2015-02-25	59.47	59.92	59.37	59.78	5842908
2015-02-26	59.61	60.00	58.83	59.14	4135529
2015-02-27	59.26	59.48	58.87	59.10	6354786
2015-03-02	59.25	61.86	59.12	61.75	10733794
2015-03-03	61.50	63.27	61.33	62.80	10015981
2015-03-04	62.51	62.78	61.60	62.46	5399288
2015-03-05	62.47	62.49	61.29	61.55	6736592
2015-03-06	61.38	61.95	60.58	60.59	5583762
2015-03-09	60.58	61.02	59.53	60.51	6373431
2015-03-10	60.22	60.22	59.22	59.43	4620044
2015-03-11	59.62	59.95	59.34	59.59	3968042
2015-03-12	59.84	61.90	59.83	61.65	6178324
2015-03-13	61.46	61.57	60.57	60.93	4290391
2015-03-16	61.20	62.20	60.87	62.08	3985021
2015-03-17	61.51	62.02	61.15	61.77	4219053
2015-03-18	61.62	63.42	61.37	63.11	5385858
2015-03-19	62.83	63.26	62.34	62.63	4105389
2015-03-20	63.22	63.71	62.93	63.35	9595806
2015-03-23	63.32	63.65	62.57	62.68	4033804
2015-03-24	62.55	63.25	62.37	62.38	3789141
2015-03-25	62.31	62.46	61.10	61.51	4488665
2015-03-26	61.25	61.63	60.76	61.00	4606115
2015-03-27	61.50	62.03	61.11	61.21	7933312
2015-03-30	61.43	62.07	61.41	61.87	3950204
2015-03-31	61.62	61.81	60.48	60.63	6534797
2015-04-01	60.43	60.73	59.09	59.62	7795775
2015-04-02	59.52	61.49	59.11	61.16	9528382
2015-04-06	60.63	61.72	60.42	60.89	4440086
2015-04-07	60.70	61.52	60.70	60.88	2703780
2015-04-08	61.03	61.67	60.80	61.27	3740037
2015-04-09	61.27	61.61	60.61	61.20	2954161
2015-04-10	61.47	61.78	61.14	61.60	2789477
2015-04-13	61.69	61.92	61.28	61.32	2607204
2015-04-14	61.30	61.62	61.00	61.50	2345530
2015-04-15	61.53	62.00	61.46	61.66	2747060
2015-04-16	61.56	62.09	61.36	61.78	3493081
2015-04-17	61.33	61.34	60.19	60.68	3899451
2015-04-20	61.11	61.38	60.94	61.20	1915848
2015-04-21	61.38	61.82	61.17	61.48	2025457
2015-04-22	61.50	61.72	60.94	61.57	1594249
2015-04-23	61.59	62.08	61.32	61.63	2639960
2015-04-24	62.01	62.78	61.72	62.72	3816781
2015-04-27	62.78	63.31	61.65	61.70	3589911
2015-04-28	61.51	61.84	60.87	61.60	2932689
2015-04-29	61.55	63.01	61.46	62.77	4079551
2015-04-30	62.50	63.04	61.79	62.13	3382337
2015-05-01	62.41	62.99	62.00	62.63	2614373
2015-05-04	62.95	63.20	62.50	62.62	2656392
2015-05-05	62.67	62.81	61.64	61.77	3475207
2015-05-06	61.78	61.87	60.78	61.12	3345321
2015-05-07	61.21	61.60	60.89	61.22	5040799
2015-05-08	63.82	63.95	59.68	60.82	9050669
2015-05-11	60.90	61.15	59.44	59.67	5981186
2015-05-12	59.44	60.20	58.76	59.72	4535993
2015-05-13	59.77	60.14	59.34	59.72	3520388
2015-05-14	60.11	60.26	59.52	59.64	2448057
2015-05-15	59.62	60.00	59.39	59.95	2853705
2015-05-18	59.98	60.95	59.92	60.78	2635907
2015-05-19	60.84	61.09	60.50	60.70	2531008
2015-05-20	60.89	61.43	60.52	61.08	2193007
2015-05-21	60.91	62.05	60.87	61.81	2272380
2015-05-22	61.90	61.96	61.43	61.59	1631605
2015-05-26	61.52	61.92	60.50	60.68	3268950
2015-05-27	60.76	62.92	60.42	62.65	5527032
2015-05-28	62.36	62.97	61.77	62.03	3659731
2015-05-29	61.88	62.08	61.60	61.72	3386135
2015-06-01	61.96	62.39	61.44	61.50	3417661
2015-06-02	61.50	62.10	61.17	61.65	2872698
2015-06-03	62.03	62.51	61.62	62.22	4916442
2015-06-04	61.88	62.46	61.55	61.74	3387068
2015-06-05	61.50	61.93	61.14	61.33	2918225
2015-06-08	60.90	60.97	60.26	60.28	2916122
2015-06-09	60.22	60.34	59.13	59.85	2964825
2015-06-10	60.01	60.62	59.34	59.49	5299114
2015-06-11	59.50	59.87	58.28	58.77	5637014
2015-06-12	58.65	58.88	58.26	58.49	3563749
2015-06-15	58.15	58.45	57.91	58.14	3556580
2015-06-16	58.13	58.23	57.59	57.69	3490428
2015-06-17	57.71	58.40	57.46	58.00	4116984
2015-06-18	58.08	58.75	58.08	58.51	3088047
2015-06-19	58.33	58.70	58.00	58.06	4050838
2015-06-22	58.27	58.55	58.13	58.34	2237435
2015-06-23	58.59	58.61	57.87	58.09	2756709
2015-06-24	57.97	58.02	56.76	56.77	4560914
2015-06-25	56.88	57.55	56.70	57.13	5513678
2015-06-26	57.41	57.67	56.81	57.00	4212115
2015-06-29	56.59	56.84	55.21	55.33	4763443
2015-06-30	57.74	57.74	55.28	55.50	4208489
2015-07-01	55.89	56.12	55.44	55.93	3570173
2015-07-02	56.09	56.39	55.33	55.52	2634603
2015-07-06	54.90	55.16	54.61	54.89	4243898
2015-07-07	54.87	55.63	54.18	55.58	5679427
2015-07-08	55.02	55.25	54.08	54.28	5715570
2015-07-09	54.74	54.94	54.02	54.25	6978058
2015-07-10	54.87	55.19	54.46	54.85	4128025
2015-07-13	55.45	55.75	55.30	55.54	4667481
2015-07-14	55.44	55.89	55.18	55.40	3203462
2015-07-15	55.39	55.80	55.06	55.37	3127113
2015-07-16	55.83	55.91	55.35	55.45	2801852
2015-07-17	55.29	55.43	54.09	54.70	5474751
2015-07-20	54.36	54.38	53.45	54.09	7256608
2015-07-21	53.99	54.41	53.61	54.10	4162759
2015-07-22	53.96	54.37	53.53	54.13	2897317
2015-07-23	54.22	54.31	53.55	53.75	2644820
2015-07-24	53.94	54.01	52.92	53.04	3856563
2015-07-27	52.72	53.27	52.24	52.67	3172779
2015-07-28	52.97	53.24	52.61	52.75	3908456
2015-07-29	52.79	52.98	52.36	52.61	4585632
2015-07-30	52.46	53.37	52.33	53.20	3375820
2015-07-31	53.52	54.02	53.25	53.47	3994838
2015-08-03	53.56	53.61	52.79	53.03	3180127
2015-08-04	53.17	53.57	52.57	52.86	3991203
2015-08-05	52.01	52.89	50.02	50.42	12661577
2015-08-06	50.00	52.37	47.83	52.24	20153102
2015-08-07	52.28	52.49	49.42	50.34	9149386
2015-08-10	50.51	51.61	50.47	51.18	4451830
2015-08-11	50.78	51.29	50.00	50.29	3741244
2015-08-12	50.07	50.33	49.65	50.17	3205606
2015-08-13	50.07	50.50	49.66	50.05	4970908
2015-08-14	49.94	50.00	49.03	49.22	4333348
2015-08-17	49.20	50.04	48.94	50.03	2918867
2015-08-18	49.53	49.74	48.97	49.35	3929391
2015-08-19	48.94	49.09	48.37	48.52	3476146
2015-08-20	47.98	47.98	46.00	46.03	9559091
2015-08-21	45.55	46.11	45.09	45.09	7891964
2015-08-24	42.35	45.60	40.75	43.95	8225282
2015-08-25	45.26	45.36	43.27	43.27	10690200
2015-08-26	44.39	44.45	43.41	44.35	8199531
2015-08-27	44.83	45.69	44.42	45.26	5580230
2015-08-28	45.20	45.93	45.17	45.79	5010656
2015-08-31	45.42	45.49	44.78	45.24	5119034
2015-09-01	44.26	44.87	43.50	43.79	5504995
2015-09-02	44.38	44.58	43.46	44.29	5180285
2015-09-03	44.48	44.62	43.62	43.81	4237175
2015-09-04	43.32	43.58	42.52	42.92	5029003
2015-09-08	43.63	43.92	43.07	43.67	5121526
2015-09-09	44.35	44.40	43.29	43.51	6196606
2015-09-10	44.27	44.28	42.70	43.94	8040054
2015-09-11	44.16	44.53	43.43	43.93	5837387
2015-09-14	43.92	44.00	42.99	43.28	4260080
2015-09-15	43.50	43.84	43.14	43.76	5084511
2015-09-16	43.64	44.11	43.43	43.58	4813283
2015-09-17	43.86	44.10	43.28	43.42	4437849
2015-09-18	42.67	43.44	42.63	42.71	9288490
2015-09-21	42.93	43.18	42.47	42.88	3576768
2015-09-22	42.36	43.05	42.22	42.58	4843566
2015-09-23	42.64	42.73	41.52	41.67	3909238
2015-09-24	41.37	41.37	40.16	40.89	6926242
2015-09-25	41.18	41.30	40.44	40.77	6323628
2015-09-28	40.54	40.79	38.58	38.67	8789942
2015-09-29	38.66	39.61	38.51	38.97	8279710
2015-09-30	39.36	40.05	39.20	39.90	8439004
2015-10-01	39.92	40.18	39.34	39.47	7932723
2015-10-02	38.91	40.47	38.76	40.30	12399378
2015-10-05	40.50	41.84	40.50	41.64	7506688
2015-10-06	41.55	42.01	41.29	41.34	5090195
2015-10-07	41.81	42.45	41.37	42.41	8408873
2015-10-08	42.44	44.11	42.30	43.86	8537515
2015-10-09	43.73	44.13	42.96	43.13	6337928
2015-10-12	43.08	43.27	42.40	42.62	3177158
2015-10-13	42.44	42.95	41.97	42.34	3407305
2015-10-14	42.44	42.85	42.18	42.43	3074129
2015-10-15	42.58	43.17	42.19	43.16	3545538
2015-10-16	43.24	43.32	42.73	43.18	3753839
2015-10-19	42.94	43.09	42.70	42.92	4077778
2015-10-20	42.86	44.39	42.80	43.95	6700444
2015-10-21	44.17	44.38	43.18	43.18	5820265
2015-10-22	43.33	43.95	42.76	43.21	16162090
2015-10-23	43.47	44.57	43.43	44.49	9426210
2015-10-26	44.36	44.55	44.07	44.36	4125270
2015-10-27	44.65	45.22	44.16	44.50	5990281
2015-10-28	44.47	45.55	44.31	45.49	6912369
2015-10-29	45.35	47.20	45.10	46.62	10102534
2015-10-30	46.72	46.84	45.54	46.52	6026104
2015-11-02	46.64	48.17	46.59	47.87	8798561
2015-11-03	47.91	49.08	47.63	48.24	7681225
2015-11-04	49.88	51.00	47.43	47.95	22368593
2015-11-05	48.09	48.47	46.59	47.77	8536436
2015-11-06	47.61	48.75	46.97	48.64	6796088
2015-11-09	48.29	48.83	47.88	48.54	4588670
2015-11-10	48.25	49.82	48.25	49.75	7263095
2015-11-11	49.80	50.54	49.51	50.31	7738168
2015-11-12	49.97	50.62	49.67	50.36	5798770
2015-11-13	50.11	50.60	49.74	49.88	4225104
2015-11-16	49.70	51.03	49.60	50.94	4750615
2015-11-17	51.03	51.51	50.43	50.78	3628083
2015-11-18	50.84	51.43	50.78	51.31	4684461
2015-11-19	51.43	51.80	51.03	51.75	4641944
2015-11-20	51.98	52.18	51.31	51.69	4299612
2015-11-23	51.65	51.84	50.94	50.98	4717802
2015-11-24	50.66	50.86	50.31	50.54	5066907
2015-11-25	50.53	51.09	50.40	50.98	3954462
2015-11-27	50.71	50.92	50.16	50.75	3471236
2015-11-30	50.92	51.00	50.35	50.48	4352487
2015-12-01	50.76	51.26	50.56	51.10	5216984
2015-12-02	50.99	51.09	49.55	50.05	6009769
2015-12-03	50.07	50.46	48.83	49.33	6250107
2015-12-04	49.54	50.24	49.03	50.01	4005292
2015-12-07	49.77	50.57	49.37	50.45	4531064
2015-12-08	50.02	50.33	49.50	49.84	4179526
2015-12-09	49.50	49.52	47.90	48.36	5157042
2015-12-10	48.45	49.05	48.23	48.53	3484892
2015-12-11	47.89	48.05	46.74	46.84	6294158
2015-12-14	46.89	47.25	45.71	46.34	5453760
2015-12-15	46.75	47.27	46.60	46.83	3449730
2015-12-16	47.29	47.79	46.38	47.50	4698615
2015-12-17	47.57	47.72	46.44	46.52	3019783
2015-12-18	46.27	46.49	45.59	45.66	6537530
2015-12-21	45.90	46.18	45.37	45.79	2829749
2015-12-22	45.90	46.93	45.81	46.61	4706701
2015-12-23	46.77	47.38	46.60	47.23	4171575
2015-12-24	47.12	48.02	47.11	47.44	2025740
2015-12-28	47.20	47.52	46.61	46.83	2995638
2015-12-29	47.12	47.41	46.74	47.29	2523381
2015-12-30	47.16	47.46	46.72	46.76	1990223
2015-12-31	46.49	47.52	46.34	47.13	3163592
2016-01-04	46.33	46.89	46.13	46.65	5456259
2016-01-05	46.60	46.76	45.95	46.12	4098330
2016-01-06	45.55	46.87	45.50	46.13	4444282
2016-01-07	45.34	46.39	44.75	45.34	6308459
2016-01-08	45.52	47.13	45.52	46.46	6530888
2016-01-11	46.69	47.07	45.67	46.78	6583682
2016-01-12	47.04	47.56	46.42	47.02	3884908
2016-01-13	47.06	47.23	44.91	44.94	5601490
2016-01-14	45.04	47.33	44.86	46.73	6171006
2016-01-15	45.56	46.35	45.08	45.88	4856615
2016-01-19	46.30	46.74	44.92	45.39	4918564
2016-01-20	44.64	44.70	42.18	44.02	7172355
2016-01-21	44.02	46.46	43.86	45.77	7068933
2016-01-22	46.50	47.30	46.06	46.94	4554393
2016-01-25	46.65	46.94	45.84	46.29	4575662
2016-01-26	46.70	47.71	46.43	47.51	3746035
2016-01-27	47.35	48.41	47.00	47.34	3955245
2016-01-28	47.76	47.94	45.77	46.29	4273890
2016-01-29	46.62	47.80	46.48	47.50	3705919
2016-02-01	47.16	48.23	46.78	47.91	2779080
2016-02-02	47.36	47.65	46.53	46.63	2999404
2016-02-03	47.04	48.46	46.66	48.26	5453982
2016-02-04	49.80	50.32	47.85	48.41	8107669
2016-02-05	48.22	48.54	46.05	46.25	6104796
2016-02-08	45.65	45.78	43.35	44.36	7405947
2016-02-09	43.30	44.19	42.59	42.65	7335762
2016-02-10	41.47	43.62	41.36	42.88	7267222
2016-02-11	42.12	43.93	41.90	43.57	7652879
2016-02-12	43.61	44.04	42.52	43.18	6762693
2016-02-16	43.78	45.62	43.54	44.92	6001984
2016-02-17	45.28	46.76	45.25	46.56	5567458
2016-02-18	46.49	46.64	45.41	45.79	4419335
2016-02-19	45.48	45.87	44.90	45.09	5359652
2016-02-22	45.47	46.98	45.41	46.87	5144626
2016-02-23	46.77	47.55	46.37	46.96	4322288
2016-02-24	46.26	47.70	45.78	47.48	4243821
2016-02-25	47.95	48.24	47.15	47.64	3584279
2016-02-26	48.03	48.81	47.75	48.30	3898028
2016-02-29	48.30	48.82	47.88	48.38	7813529
2016-03-01	48.38	48.38	48.38	50.25	6543690
2016-03-02	49.90	50.41	49.42	50.15	3757463
2016-03-03	50.25	51.65	50.19	51.48	5959045
2016-03-04	51.43	51.73	51.01	51.40	4298466
2016-03-07	51.00	52.02	50.89	52.00	4103566
2016-03-08	51.56	52.02	50.97	51.18	4530287
2016-03-09	52.73	53.10	51.59	52.10	7024906
2016-03-10	52.30	52.30	52.29	51.78	3730435
2016-03-11	52.11	53.16	52.08	53.12	4393947
2016-03-14	52.69	53.86	52.68	53.30	5128308
2016-03-15	53.30	53.30	53.30	52.59	6518740
2016-03-16	52.91	54.98	52.91	54.44	8553340
2016-03-17	54.39	54.75	54.01	54.25	4781493
2016-03-18	54.49	54.78	54.05	54.71	5924460
2016-03-21	54.62	54.77	53.43	54.02	4512849
2016-03-22	53.76	54.29	53.30	53.86	2903506
2016-03-23	53.85	53.94	53.28	53.50	2674054
2016-03-24	53.50	53.50	53.50	54.06	3003688
2016-03-28	54.25	55.00	54.00	54.61	2986672
2016-03-29	54.22	55.03	54.02	54.90	3216096
2016-03-30	55.13	55.16	54.06	54.61	4020838
2016-03-31	54.69	55.38	54.69	55.09	4502450
2016-04-01	54.60	55.40	54.29	55.17	4106843
2016-04-04	55.30	55.65	54.72	54.82	2968580
2016-04-05	54.82	54.82	54.82	54.26	3719601
2016-04-06	54.29	54.96	54.17	54.85	2577383
2016-04-07	54.40	54.85	53.38	53.58	4045216
2016-04-08	54.23	54.75	53.78	54.12	3606235
2016-04-11	54.27	54.58	53.42	53.52	2640219
2016-04-12	53.51	53.90	53.28	53.58	2762821
2016-04-13	54.03	54.55	53.78	54.29	4719894
2016-04-14	54.21	54.49	53.65	53.66	2896485
2016-04-15	53.60	54.16	53.33	53.89	2517124
2016-04-18	53.91	54.45	53.75	54.13	2744968
2016-04-19	54.25	55.77	54.11	54.96	4234587
2016-04-20	55.02	55.23	54.25	55.05	3390237
2016-04-21	55.19	56.54	54.91	55.82	3153648
2016-04-22	55.84	57.07	55.84	56.49	4541175
2016-04-25	56.18	56.54	55.75	56.29	2175646
2016-04-26	56.48	57.14	56.09	56.44	2890264
2016-04-27	56.50	56.75	55.57	56.39	2905496
2016-04-28	55.95	56.71	55.55	56.07	3118918
2016-04-29	56.02	56.02	55.29	55.91	3591013
2016-05-02	56.02	56.65	55.60	56.47	2633459
2016-05-03	55.98	56.29	55.35	55.66	5736619
2016-05-04	57.01	57.59	55.75	56.53	12178742
2016-05-05	56.83	57.89	56.62	57.47	7706700
2016-05-06	57.21	57.73	57.01	57.68	4812824
2016-05-09	57.73	57.86	55.89	56.00	5230703
2016-05-10	56.17	57.02	55.89	56.96	4210384
2016-05-11	56.21	56.42	55.39	55.80	4891840
2016-05-12	56.25	56.33	54.00	54.28	6142223
2016-05-13	54.22	54.60	53.47	53.50	3857410
2016-05-16	53.55	54.05	53.12	53.65	3093686
2016-05-17	53.63	54.43	53.24	53.46	4637937
2016-05-18	53.23	53.31	51.92	52.28	5420487
2016-05-19	52.14	52.24	51.32	52.10	4529467
2016-05-20	52.35	53.34	52.34	52.74	3329378
2016-05-23	52.56	53.30	52.41	52.44	2194882
2016-05-24	52.82	53.64	52.60	53.37	3520666
2016-05-25	53.47	54.48	53.45	53.93	3670897
2016-05-26	53.87	54.77	53.51	54.35	3213670
2016-05-27	54.32	55.11	54.10	54.87	2711009
2016-05-31	55.00	55.29	54.72	55.20	3682053
2016-06-01	54.76	55.20	54.56	55.17	3676375
2016-06-02	55.01	55.55	54.85	55.40	2866965
2016-06-03	54.97	55.00	53.72	54.39	4480944
2016-06-06	54.53	54.69	53.77	54.03	4848164
2016-06-07	54.09	54.19	53.46	53.36	5635193
2016-06-08	53.43	53.89	53.19	53.53	3613090
2016-06-09	53.27	53.35	52.56	53.00	4158842
2016-06-10	52.51	52.83	51.99	52.73	3342565
2016-06-13	52.62	53.14	52.09	52.11	3561129
2016-06-14	52.15	52.95	52.07	52.82	2866404
2016-06-15	52.85	53.67	52.83	53.20	2578611
2016-06-16	52.90	54.67	52.36	54.48	4980122
2016-06-17	54.29	54.49	53.55	53.73	5029779
2016-06-20	54.44	54.94	53.99	54.02	4228985
2016-06-21	54.03	54.09	52.82	53.44	3064349
2016-06-22	53.67	54.15	53.30	53.65	2772214
2016-06-23	54.12	54.20	53.20	53.69	2794215
2016-06-24	51.54	52.64	51.32	51.65	6412028
2016-06-27	50.99	51.44	50.53	50.89	4134937
2016-06-28	51.36	52.20	51.24	52.07	4298916
2016-06-29	52.50	53.05	52.27	52.76	2404110
2016-06-30	53.28	54.44	52.97	54.44	4332050
2016-07-01	54.44	55.70	54.35	54.86	3519468
2016-07-05	54.58	54.79	54.13	54.67	2483322
2016-07-06	54.46	55.16	54.14	55.09	3220192
2016-07-07	55.27	56.11	55.14	56.11	3400849
2016-07-08	56.55	57.11	56.25	57.08	3434505
2016-07-11	57.25	57.79	57.02	57.53	3101779
2016-07-12	57.72	58.15	57.67	57.94	2454293
2016-07-13	58.01	58.17	57.29	57.51	2778004
2016-07-14	58.05	58.22	57.65	57.94	2665411
2016-07-15	56.91	57.15	55.69	55.85	6783003
2016-07-18	55.90	55.96	54.67	54.69	6549627
2016-07-19	54.60	55.22	54.10	54.98	4140361
2016-07-20	55.21	55.21	54.27	54.53	2979985
2016-07-21	54.63	55.01	53.78	53.95	4805913
2016-07-22	54.20	55.18	54.01	55.15	4887655
2016-07-25	54.91	55.30	54.39	54.42	3308997
2016-07-26	54.41	54.81	53.96	54.44	3375256
2016-07-27	54.61	54.93	54.06	54.10	3674261
2016-07-28	53.90	54.80	53.63	54.21	6528872
2016-07-29	53.09	53.30	51.96	52.22	8271148
2016-08-01	52.25	52.72	52.00	52.10	4117498
2016-08-02	51.99	52.35	51.68	51.91	4397312
2016-08-03	51.91	52.67	51.77	52.09	3633682
2016-08-04	52.00	52.58	51.64	51.83	3226921
2016-08-05	52.01	52.24	51.73	52.17	2536651
2016-08-08	52.31	52.33	51.79	52.01	3679654
2016-08-09	51.90	52.17	51.66	51.85	2904273
2016-08-10	51.99	52.41	51.77	52.05	2269848
2016-08-11	52.20	53.04	52.20	52.92	2993686
2016-08-12	52.65	52.88	52.14	52.35	2508982
2016-08-15	52.45	52.60	52.28	52.28	2177316
2016-08-16	52.19	52.33	51.59	51.59	4211201
2016-08-17	51.62	51.88	51.44	51.75	4225322
2016-08-18	51.74	52.07	51.48	51.53	2395636
2016-08-19	51.38	51.88	51.12	51.85	3343971
2016-08-22	51.77	52.83	51.55	52.68	4234206
2016-08-23	52.88	53.00	52.54	52.80	4050645
2016-08-24	52.68	52.96	52.20	52.38	2631681
2016-08-25	52.25	52.36	51.66	51.69	3134598
2016-08-26	51.73	52.09	51.16	51.44	3205642
2016-08-29	51.46	51.74	51.26	51.46	2300895
2016-08-30	51.42	51.52	51.07	51.27	2658997
2016-08-31	51.03	51.48	50.96	51.03	2298642
2016-09-01	51.15	52.07	51.05	52.04	4210837
2016-09-02	52.29	52.78	52.12	52.22	1844300
2016-09-06	52.23	52.32	51.18	51.57	4087831
2016-09-07	51.48	53.00	51.32	52.62	5012572
2016-09-08	52.48	53.41	52.37	53.36	4518536
2016-09-09	52.90	52.92	51.91	51.91	5288543
2016-09-12	51.63	53.13	51.60	52.76	4733356
2016-09-13	52.46	52.46	51.57	51.84	4605836
2016-09-14	51.83	52.54	51.73	52.14	2171761
2016-09-15	52.07	52.52	51.77	52.24	2826613
2016-09-16	51.98	52.35	51.13	51.79	6386667
2016-09-19	51.74	51.95	50.96	51.08	3319275
2016-09-20	51.90	51.90	49.16	49.97	8364371
2016-09-21	49.86	50.30	48.88	50.08	7149860
2016-09-22	49.95	50.37	49.86	50.07	3814194
2016-09-23	49.73	51.08	49.73	50.91	4052153
2016-09-26	51.60	51.61	50.76	51.13	4567788
2016-09-27	51.07	52.09	50.84	52.05	4383770
2016-09-28	52.09	54.42	51.54	54.15	11189671
2016-09-29	54.02	55.92	53.57	54.57	12488814
2016-09-30	54.82	54.96	54.11	54.74	8244036
2016-10-03	54.39	55.03	54.35	54.93	3130031
2016-10-04	55.50	56.40	55.29	55.55	5893290
2016-10-05	56.06	56.85	55.61	56.41	5608823
2016-10-06	56.24	56.61	55.67	56.21	3971549
2016-10-07	56.57	56.79	54.91	55.22	4099205
2016-10-10	55.41	56.11	55.39	55.73	2727957
2016-10-11	55.65	55.82	54.96	55.45	4396730
2016-10-12	55.50	55.56	54.90	55.15	3792940
2016-10-13	54.71	55.42	54.37	55.24	2529594
2016-10-14	55.63	56.00	55.03	55.11	2916572
2016-10-17	55.05	55.61	54.93	55.39	3585994
2016-10-18	56.13	56.29	55.06	55.10	3747587
2016-10-19	55.33	57.43	55.04	55.53	4288471
2016-10-20	55.40	57.00	55.27	56.49	6348723
2016-10-21	56.36	58.35	56.36	57.66	10802123
2016-10-24	58.00	58.19	56.32	56.35	5624072
2016-10-25	56.38	56.76	55.91	55.99	4292284
2016-10-26	55.89	57.03	55.65	56.78	4272643
2016-10-27	57.13	57.29	55.96	56.41	5563261
2016-10-28	56.35	57.23	56.35	56.54	3067704
2016-10-31	56.68	57.12	56.48	56.62	2900981
2016-11-01	56.49	56.62	55.30	55.83	4337646
2016-11-02	55.92	56.06	55.03	55.15	4722077
2016-11-03	55.39	56.37	55.25	55.50	5024804
2016-11-04	57.44	57.60	56.43	57.01	7193446
2016-11-07	57.71	59.72	57.34	57.62	5485962
2016-11-08	57.50	58.43	57.42	57.73	4962504
2016-11-09	56.40	57.74	56.25	57.42	5032407
2016-11-10	57.43	57.95	57.06	57.15	4305612
2016-11-11	56.95	58.04	56.95	57.74	7196552
2016-11-14	57.89	59.08	57.66	58.86	5251125
2016-11-15	58.85	59.47	58.54	59.21	5003756
2016-11-16	59.00	59.58	58.85	59.38	3754173
2016-11-17	59.33	60.14	59.20	60.07	3630903
2016-11-18	59.95	60.52	59.92	60.00	5428265
2016-11-21	60.08	60.70	59.97	60.29	5571526
2016-11-22	60.32	61.34	60.14	60.93	5325118
2016-11-23	60.29	60.42	59.75	60.01	3703633
2016-11-25	59.90	60.93	59.85	60.92	1191387
2016-11-28	60.71	61.11	60.44	60.49	2527011
2016-11-29	60.48	61.26	60.33	61.00	3811447
2016-11-30	60.97	61.33	60.44	60.72	3763910
2016-12-01	60.74	61.20	60.27	60.57	3900707
2016-12-02	60.57	60.88	59.87	60.18	4843048
2016-12-05	60.41	61.31	60.09	60.99	3621905
2016-12-06	61.00	61.35	60.96	60.97	4390201
2016-12-07	60.93	63.65	60.66	63.44	4828453
2016-12-08	63.65	63.90	63.20	63.58	4220844
2016-12-09	63.53	64.04	62.15	62.56	5665904
2016-12-12	62.04	64.23	59.32	62.18	18385382
2016-12-13	62.45	63.44	62.22	63.06	4681899
2016-12-14	63.15	64.55	63.15	63.64	5244383
2016-12-15	63.72	64.60	63.40	64.03	3899861
2016-12-16	64.25	65.09	64.08	64.54	7637598
2016-12-19	64.85	64.88	64.04	64.34	3443467
2016-12-20	64.56	64.97	64.38	64.62	4011754
2016-12-21	64.55	64.95	64.40	64.63	1672656
2016-12-22	64.48	65.00	64.33	64.50	2437510
2016-12-23	64.55	64.80	64.47	64.67	1550209
2016-12-27	64.71	64.96	64.57	64.85	1457772
2016-12-28	64.81	64.96	64.45	64.50	2027011
2016-12-29	64.59	64.98	64.48	64.50	1583729
2016-12-30	64.55	64.71	63.24	63.62	3811897
2017-01-03	65.41	65.70	63.81	64.39	3553848
2017-01-04	64.66	66.88	64.50	65.74	5365542
2017-01-05	65.67	65.84	65.01	65.48	4186494
2017-01-06	65.50	65.50	64.15	64.29	5275519
2017-01-09	64.13	64.30	63.34	63.48	3595729
2017-01-10	63.49	63.66	62.33	62.69	6017299
2017-01-11	62.82	63.08	62.16	62.98	4293904
2017-01-12	62.64	62.81	61.95	62.36	4385832
2017-01-13	62.21	62.82	62.14	62.32	2641249
2017-01-17	62.23	62.52	61.99	62.26	3905045
2017-01-18	62.50	63.53	62.20	63.49	3816346
2017-01-19	63.37	63.46	62.45	62.63	2727649
2017-01-20	63.36	63.58	62.57	63.49	3989279
2017-01-23	63.31	63.51	62.91	63.26	3401268
2017-01-24	63.36	63.36	62.85	62.98	3951454
2017-01-25	63.40	63.89	62.69	63.00	4805317
2017-01-26	63.04	64.37	62.67	64.16	4382204
2017-01-27	64.27	64.95	63.86	64.74	1982382
2017-01-30	64.71	64.73	63.79	64.40	2217423
2017-01-31	64.01	64.81	63.94	64.49	3523867
2017-02-01	64.82	65.20	64.32	64.60	2123243
2017-02-02	64.49	65.35	64.04	64.14	2919868
2017-02-03	64.29	64.70	63.84	64.15	2236489
2017-02-06	64.33	65.13	64.15	64.67	3849874
2017-02-07	64.82	64.93	64.17	64.47	2256517
2017-02-08	64.47	64.47	63.24	63.51	3600535
2017-02-09	63.65	64.56	63.56	64.38	2414866
2017-02-10	64.56	64.82	64.20	64.40	3838124
2017-02-13	64.64	65.42	64.50	65.30	3109141
2017-02-14	64.97	65.55	64.47	65.33	3044420
2017-02-15	65.38	65.74	65.16	65.24	3541338
2017-02-16	65.19	65.59	64.08	65.42	5978438
2017-02-17	65.14	66.14	64.98	65.69	6926670
2017-02-21	65.61	67.81	65.59	67.46	5234944
2017-02-22	67.62	68.14	67.09	67.12	2751826
2017-02-23	67.51	67.60	66.17	66.31	3855985
2017-02-24	65.90	66.97	65.82	66.97	2099930
2017-02-27	66.90	67.19	66.18	66.23	3058278
2017-02-28	66.05	66.20	65.74	65.92	4249920
2017-03-01	66.50	67.98	66.39	67.26	4397598
2017-03-02	67.37	67.74	66.76	67.15	2828867
2017-03-03	66.98	68.49	66.87	68.24	6604539
2017-03-06	67.98	68.59	67.37	67.99	5327256
2017-03-07	67.77	68.24	67.47	67.76	2440013
2017-03-08	67.87	68.36	67.59	68.01	2018764
2017-03-09	67.56	68.09	67.18	67.70	2476801
2017-03-10	68.06	68.22	67.12	67.41	2732885
2017-03-13	67.54	68.06	67.33	67.91	1936129
2017-03-14	67.68	68.36	67.65	68.01	2194159
2017-03-15	68.15	68.49	67.46	68.18	2271699
2017-03-16	68.16	68.50	67.15	67.30	2790765
2017-03-17	67.42	67.57	66.82	66.95	4081849
2017-03-20	67.02	67.25	66.55	66.91	2737553
2017-03-21	67.17	67.40	65.86	65.97	2693564
2017-03-22	66.10	66.53	65.66	66.12	2351481
2017-03-23	66.32	67.33	66.17	66.73	2534432
2017-03-24	66.82	67.24	66.61	66.90	2088072
2017-03-27	66.52	67.74	66.09	67.49	2807020
2017-03-28	67.32	67.99	66.79	67.77	2424979
2017-03-29	67.59	68.29	67.20	68.25	2075535
2017-03-30	68.09	69.60	68.02	69.34	2753574
2017-03-31	69.16	69.46	68.69	69.36	2828658
2017-04-03	69.37	69.81	68.61	68.86	2267991
2017-04-04	68.68	69.26	68.47	69.20	1953540
2017-04-05	69.28	70.10	69.06	69.51	2876672
2017-04-06	69.44	69.44	68.58	68.88	2407483
2017-04-07	68.87	69.08	68.28	68.67	2046832
2017-04-10	68.62	68.98	68.16	68.22	1648002
2017-04-11	68.15	68.32	67.61	68.03	1835308
2017-04-12	67.80	67.90	67.06	67.16	2290567
2017-04-13	67.23	67.36	66.45	66.46	2419685
2017-04-17	66.75	67.19	66.59	67.18	1728412
2017-04-18	66.99	68.59	66.72	68.39	3540879
2017-04-19	68.63	69.31	68.38	68.57	2728181
2017-04-20	68.74	68.93	68.08	68.67	2045838
2017-04-21	68.62	68.78	66.37	66.84	5891673
2017-04-24	67.20	67.53	65.42	65.95	4313577
2017-04-25	65.72	66.75	65.68	66.41	3065969
2017-04-26	66.40	67.20	66.36	66.91	2114610
2017-04-27	67.22	67.35	66.08	66.34	2236225
2017-04-28	66.55	66.74	66.00	66.56	2376092
2017-05-01	66.89	66.97	65.97	66.65	2158095
2017-05-02	66.68	67.00	65.42	65.66	3277039
2017-05-03	65.41	65.88	62.25	63.46	6579548
2017-05-04	63.09	64.24	61.08	63.85	9512256
2017-05-05	65.30	66.00	64.31	65.20	4726303
2017-05-08	65.32	65.70	63.09	63.37	4997699
2017-05-09	63.40	63.85	62.10	63.56	3169587
2017-05-10	63.09	63.09	61.94	62.53	4436852
2017-05-11	62.47	63.02	62.00	62.75	2636890
2017-05-12	62.63	62.93	62.01	62.20	1877226
2017-05-15	62.21	62.68	61.82	62.08	2132463
2017-05-16	62.31	62.42	60.81	61.20	3622354
2017-05-17	60.61	61.22	60.29	60.38	3608007
2017-05-18	60.53	61.14	60.25	60.38	4385317
2017-05-19	60.53	61.87	60.10	61.66	4054410
2017-05-22	61.69	62.13	61.41	62.05	2633351
2017-05-23	61.97	62.04	61.35	61.47	1581399
2017-05-24	61.64	61.95	61.30	61.61	1647168
2017-05-25	61.85	62.50	61.49	61.60	2479918
2017-05-26	61.60	61.68	61.20	61.57	2002119
2017-05-30	61.60	61.77	61.34	61.52	1672621
2017-05-31	61.60	61.83	60.90	61.11	3762298
2017-06-01	61.16	62.05	60.82	61.73	3283873
2017-06-02	61.75	62.15	61.20	61.30	3125231
2017-06-05	61.05	61.09	59.72	60.34	4019163
2017-06-06	60.08	61.52	59.78	60.69	3670422
2017-06-07	60.92	61.44	60.72	61.17	2031629
2017-06-08	61.06	61.16	60.01	60.35	2128168
2017-06-09	60.29	60.83	59.72	60.71	2543127
2017-06-12	60.82	63.37	60.82	62.65	4753203
2017-06-13	62.46	62.73	61.81	61.85	2515881
2017-06-14	61.79	61.96	60.51	60.74	2695098
2017-06-15	60.72	61.61	60.48	61.51	2378752
2017-06-16	61.60	62.25	60.94	62.23	3595385
2017-06-19	62.17	62.60	61.94	62.24	2030397
2017-06-20	62.03	62.29	60.51	60.66	2577314
2017-06-21	60.66	63.15	60.30	62.53	5826935
2017-06-22	62.27	63.41	62.08	62.55	3926031
2017-06-23	62.39	63.83	62.11	63.61	4267950
2017-06-26	63.77	64.72	63.73	64.36	3226210
2017-06-27	64.28	64.99	64.00	64.02	2348713
2017-06-28	64.41	65.23	64.21	65.15	2497220
2017-06-29	65.03	65.22	63.23	63.55	2615178
2017-06-30	63.89	64.18	63.34	63.78	2391240
2017-07-03	64.17	64.87	63.92	64.16	988461
2017-07-05	64.08	64.32	63.25	63.27	1589172
2017-07-06	63.20	63.21	62.02	62.07	1805173
2017-07-07	62.24	63.14	61.95	62.81	1836307
2017-07-10	62.78	63.82	62.78	63.70	1658782
2017-07-11	63.61	64.07	63.15	63.77	1903518
2017-07-12	63.99	64.39	63.22	63.37	1361110
2017-07-13	63.45	63.88	62.80	63.09	1672729
2017-07-14	63.18	64.33	62.98	63.95	1426708
2017-07-17	63.94	64.62	63.55	64.60	1371855
2017-07-18	64.62	64.62	63.65	64.20	1445205
2017-07-19	65.17	66.53	64.32	64.98	2876612
2017-07-20	65.00	66.34	64.77	65.86	2851932
2017-07-21	65.72	65.92	65.10	65.83	1808054
2017-07-24	65.89	66.50	65.57	66.26	1628402
2017-07-25	66.36	66.38	65.56	66.08	1671699
2017-07-26	66.33	67.29	66.25	66.62	2016230
2017-07-27	67.04	68.75	67.04	67.56	3487307
2017-07-28	67.38	67.63	67.00	67.43	1523810
2017-07-31	67.47	67.62	65.75	65.83	2924807
2017-08-01	66.07	66.63	65.95	66.08	2534987
2017-08-02	65.58	65.74	63.75	64.81	3634207
2017-08-03	64.86	65.34	64.29	64.83	1948150
2017-08-04	64.38	64.63	63.39	63.62	2440945
2017-08-07	63.49	64.63	63.05	64.52	4139889
2017-08-08	65.76	66.66	64.56	65.70	4540681
2017-08-09	65.12	65.57	62.70	65.35	5345807
2017-08-10	65.20	66.50	65.20	66.19	3893834
2017-08-11	66.17	67.17	66.07	66.71	2770862
2017-08-14	67.17	67.57	66.28	66.28	2256311
2017-08-15	66.42	66.91	65.86	66.70	2092887
2017-08-16	66.85	66.94	66.16	66.52	1808631
2017-08-17	66.45	67.11	65.59	65.69	2756424
2017-08-18	65.77	65.84	64.78	64.80	1922117
2017-08-21	64.92	65.24	64.69	65.01	1357428
2017-08-22	65.11	65.94	64.87	65.65	1237303
2017-08-23	65.27	65.50	64.35	64.72	1972608
2017-08-24	64.90	65.10	63.98	63.98	2233271
2017-08-25	64.10	64.68	63.75	63.89	1792224
2017-08-28	64.13	64.63	63.54	63.75	1301353
2017-08-29	63.35	63.75	63.04	63.27	2210772
2017-08-30	63.26	64.55	63.04	64.51	2319840
2017-08-31	64.57	64.99	64.01	64.06	1508741
2017-09-01	64.23	64.69	64.02	64.34	977372
2017-09-05	64.10	64.51	63.31	63.64	1735465
2017-09-06	63.82	63.82	61.84	61.80	3733172
2017-09-07	61.97	61.99	59.25	60.50	6183504
2017-09-08	60.24	60.39	58.68	59.42	5201381
2017-09-11	59.79	59.92	57.92	58.00	5047231
2017-09-12	58.06	59.45	57.63	58.82	3634048
2017-09-13	59.00	60.60	59.00	60.51	3588771
2017-09-14	60.08	60.16	57.59	58.15	5421773
2017-09-15	57.89	58.83	57.89	58.23	4952980
2017-09-18	58.34	58.81	57.45	57.72	2822953
2017-09-19	57.83	58.99	57.44	58.85	4056804
2017-09-20	58.91	59.39	58.67	59.05	1793680
2017-09-21	59.00	59.15	58.55	58.79	1581857
2017-09-22	58.73	59.26	58.28	59.23	1988782
2017-09-25	59.40	60.74	59.26	60.10	4654948
2017-09-26	60.00	60.21	57.99	58.00	3754810
2017-09-27	58.05	58.66	57.47	58.21	4550389
2017-09-28	57.97	58.20	56.92	56.92	3647141
2017-09-29	57.06	58.10	56.91	58.00	5982394
2017-10-02	58.37	58.71	57.60	58.55	3511908
2017-10-03	58.44	59.04	58.15	58.89	3558283
2017-10-04	58.81	60.14	58.66	59.97	4217996
2017-10-05	59.91	60.28	58.51	58.90	3967343
2017-10-06	58.78	58.88	57.93	58.30	2352066
2017-10-09	58.35	58.49	57.84	57.92	2020046
2017-10-10	58.32	58.51	57.12	57.39	2848545
2017-10-11	57.33	57.39	56.36	57.10	4973413
2017-10-12	56.60	57.27	56.37	56.51	3857279
2017-10-13	56.44	57.32	56.22	57.00	2699990
2017-10-16	56.99	57.60	56.58	56.90	2987608
2017-10-17	56.74	56.94	56.35	56.66	2288582
2017-10-18	56.71	57.84	56.51	56.96	3243482
2017-10-19	56.85	57.89	56.70	57.83	1966845
2017-10-20	58.35	59.27	58.21	58.92	7968950
2017-10-23	58.82	58.82	57.84	57.95	3633097
2017-10-24	57.65	58.11	56.90	56.94	4457105
2017-10-25	56.95	57.46	56.55	57.23	2564017
2017-10-26	57.09	58.01	56.76	57.04	6161269
2017-10-27	57.07	57.18	55.51	56.75	4936987
2017-10-30	56.51	57.24	56.12	56.12	4882154
2017-10-31	56.19	56.45	55.80	56.12	5025223
2017-11-01	56.21	56.71	55.74	56.19	7009898
2017-11-02	56.07	56.07	54.00	54.46	12759699
2017-11-03	53.96	56.20	52.75	55.40	15150100
2017-11-06	55.20	57.25	54.62	56.96	10498182
2017-11-07	57.17	59.25	57.13	57.61	15637219
2017-11-08	57.37	57.84	56.60	57.25	12565659
2017-11-09	56.80	58.70	56.67	58.08	12348718
2017-11-10	58.51	58.90	56.48	56.74	17567296
2017-11-13	56.58	56.74	55.32	55.92	21413836
2017-11-14	55.92	56.75	54.70	56.41	23062473
2017-11-15	56.33	56.75	55.63	56.04	29475697
2017-11-16	55.67	57.60	55.65	56.40	29783811
2017-11-17	56.30	57.25	55.16	56.74	29535496
2017-11-20	56.64	57.29	55.86	55.93	10854900
2017-11-21	55.89	56.87	55.78	56.74	14975149
2017-11-22	56.64	57.22	55.86	56.24	6799756
2017-11-24	56.50	56.96	56.21	56.54	3207803
2017-11-27	56.73	56.75	55.49	55.96	6221659
2017-11-28	55.87	55.87	54.41	54.76	7858616
2017-11-29	54.79	56.75	54.56	56.54	7724115
2017-11-30	56.53	56.84	55.61	56.06	6163492
2017-12-01	55.89	57.29	55.51	57.11	5410523
2017-12-04	57.57	60.14	57.51	60.10	6750877
2017-12-05	60.16	60.29	58.08	58.10	4501128
2017-12-06	58.35	58.62	57.31	57.43	2798507
2017-12-07	57.29	58.10	57.04	57.47	2964510
2017-12-08	57.15	57.70	56.58	57.47	2519846
2017-12-11	57.87	57.90	56.91	57.68	4317138
2017-12-12	57.84	58.14	57.18	57.97	3253434
2017-12-13	57.89	58.15	57.13	57.17	3145222
2017-12-14	58.00	58.57	57.51	58.13	4458602
2017-12-15	58.48	59.12	58.20	58.90	4759997
2017-12-18	59.09	59.57	58.58	59.00	3653015
2017-12-19	59.05	60.01	59.00	59.46	3018790
2017-12-20	59.85	60.47	58.84	60.08	5498510
2017-12-21	60.05	60.77	59.77	60.53	5008539
2017-12-22	60.36	60.66	59.96	60.17	2404502
2017-12-26	59.87	60.42	59.87	60.19	1647914
2017-12-27	60.35	60.38	58.97	59.29	3696268
2017-12-28	59.31	59.59	58.94	59.26	2136811
2017-12-29	59.29	59.44	58.87	59.00	2334987
2018-01-02	58.19	59.55	58.19	59.17	3177671
2018-01-03	59.20	59.41	58.76	59.20	2966279
2018-01-04	59.43	59.50	57.42	58.00	6646527
2018-01-05	58.26	58.29	57.39	57.58	3170137
2018-01-08	57.58	57.64	56.43	56.76	3633141
2018-01-09	56.64	56.86	55.87	55.99	5276572
2018-01-10	56.24	57.25	55.68	56.66	3773426
2018-01-11	56.85	57.89	56.83	57.78	3483080
2018-01-12	57.78	59.45	57.26	58.83	6280314
2018-01-16	59.19	60.20	58.45	59.43	5830865
2018-01-17	59.53	61.00	58.03	58.90	5879816
2018-01-18	59.28	61.59	59.02	60.00	7368913
2018-01-19	59.99	60.19	57.67	57.75	6221146
2018-01-22	57.18	58.26	56.56	58.25	6673917
2018-01-23	58.05	58.53	57.16	57.52	4838921
2018-01-24	57.76	59.28	57.61	59.23	3909427
2018-01-25	59.29	60.10	58.47	59.27	4618556
2018-01-26	59.59	60.07	59.41	60.00	2829344
2018-01-29	59.31	59.53	58.59	58.73	4499715
2018-01-30	58.54	59.29	58.36	58.40	2663067
2018-01-31	58.50	59.13	57.15	57.61	4435144
2018-02-01	57.66	59.59	57.66	58.93	3933301
2018-02-02	59.08	59.09	55.29	55.40	7625902
2018-02-05	55.25	56.18	53.99	54.08	4686617
2018-02-06	53.10	54.82	52.88	53.81	4368497
2018-02-07	53.91	54.90	53.30	53.44	4062203
2018-02-08	53.55	53.97	51.74	51.80	4790143
2018-02-09	52.08	53.24	50.63	52.76	4509499
2018-02-12	53.19	53.59	52.72	53.16	4591383
2018-02-13	53.03	54.70	52.98	54.67	4699402
2018-02-14	54.27	56.10	54.06	55.85	4108214
2018-02-15	56.07	57.07	55.44	56.74	5333672
2018-02-16	57.00	57.48	55.02	55.39	5503864
2018-02-20	55.21	56.76	55.10	56.25	3267535
2018-02-21	55.85	56.24	55.32	55.38	2638074
2018-02-22	55.74	56.06	54.19	54.32	2833222
2018-02-23	54.69	55.20	54.24	55.12	2855572
2018-02-26	55.25	55.82	54.73	55.68	1982051
2018-02-27	55.60	56.08	54.13	54.15	2437258
2018-02-28	54.19	54.44	52.95	52.97	3082288
2018-03-01	53.05	53.16	51.65	52.11	2594559
2018-03-02	51.90	53.44	51.77	53.32	3410997
2018-03-05	53.10	53.80	53.00	53.41	2390342
2018-03-06	53.46	53.75	52.07	53.23	3460589
2018-03-07	52.89	53.07	51.80	51.93	3806027
2018-03-08	52.00	52.75	52.00	52.66	2106083
2018-03-09	52.89	53.20	50.54	52.18	8606576
2018-03-12	52.28	52.84	52.10	52.29	8704397
2018-03-13	52.45	52.70	51.73	51.90	5230548
2018-03-14	51.78	52.12	51.08	51.27	3215862
2018-03-15	51.45	51.78	50.63	51.04	2536943
2018-03-16	51.14	51.70	50.93	50.95	5182608
2018-03-19	50.96	51.26	50.14	50.81	4029911
2018-03-20	50.91	51.00	50.08	50.26	2609335
2018-03-21	50.25	51.22	50.11	50.87	2815177
2018-03-22	50.49	50.94	50.23	50.26	2488229
2018-03-23	50.39	50.95	49.24	49.27	2825832
2018-03-26	49.86	51.76	49.61	51.69	4735146
2018-03-27	52.02	52.80	51.63	52.35	4267378
2018-03-28	52.43	53.43	51.65	51.88	3730243
2018-03-29	51.90	52.08	50.65	51.39	4046088
2018-04-02	51.40	51.51	50.33	50.71	3175222
2018-04-03	51.69	53.01	51.09	52.86	5425411
2018-04-04	51.92	53.89	51.59	53.79	6509032
2018-04-05	53.70	53.87	52.53	52.88	6397705
2018-04-06	52.64	53.31	52.15	52.84	3243094
2018-04-09	52.98	53.27	52.60	52.85	2654273
2018-04-10	53.09	53.21	52.08	52.12	3985517
2018-04-11	51.74	52.34	50.17	51.01	6767605
2018-04-12	51.15	51.25	49.65	50.06	6522450
2018-04-13	50.18	51.35	49.77	50.07	2951414
2018-04-16	50.33	51.16	49.88	50.90	3180953
2018-04-17	51.07	51.60	50.54	51.14	2222071
2018-04-18	51.31	51.85	51.15	51.17	1281275
2018-04-19	51.26	51.99	50.93	50.95	2446930
2018-04-20	51.00	51.02	49.04	49.33	4512591
2018-04-23	49.36	50.03	49.22	49.71	2307733
2018-04-24	49.95	50.59	49.58	49.95	2477684
2018-04-25	49.94	50.82	49.69	50.42	2375919
2018-04-26	50.37	50.59	49.87	50.03	1746613
2018-04-27	50.19	50.28	49.47	49.97	4060685
2018-04-30	50.18	50.18	49.15	49.20	2281527
2018-05-01	49.14	49.64	48.53	49.61	2262106
2018-05-02	49.52	50.06	48.86	48.99	2429580
2018-05-03	48.93	49.12	47.54	48.74	3956043
2018-05-04	50.00	53.28	49.38	53.17	8772506
2018-05-07	52.97	53.02	51.54	52.42	4781997
2018-05-08	52.42	52.73	50.88	51.27	2854324
2018-05-09	51.29	51.92	50.99	51.44	1655779
2018-05-10	51.68	52.39	51.35	52.32	1764877
2018-05-11	52.34	52.59	51.94	52.52	2489509
2018-05-14	53.10	55.47	52.57	53.65	9292673
2018-05-15	54.37	55.50	53.97	54.42	6122269
2018-05-16	54.52	54.63	53.41	53.83	4001139
2018-05-17	53.10	53.90	49.95	51.61	11988745
2018-05-18	51.62	52.65	51.35	51.75	5354984
2018-05-21	52.36	52.58	51.83	52.00	3563978
2018-05-22	52.03	52.28	51.49	51.52	1980390
2018-05-23	51.19	51.43	50.37	50.51	3718279
2018-05-24	50.72	50.89	50.25	50.60	2515421
2018-05-25	50.63	51.44	50.62	50.97	1987344
2018-05-29	50.68	50.97	50.06	50.27	3026569
2018-05-30	50.66	51.51	50.30	51.23	3598549
2018-05-31	51.00	51.10	49.86	50.37	5211473
2018-06-01	50.50	50.56	49.87	49.98	2108119
2018-06-04	50.10	50.18	49.95	50.11	2444430
2018-06-05	50.30	50.43	49.88	50.23	2243554
2018-06-06	50.39	50.80	49.79	50.46	4369180
2018-06-07	50.75	51.60	50.55	51.01	4457901
2018-06-08	51.00	51.43	50.94	51.13	1985058
2018-06-11	51.07	52.35	51.05	51.99	4556608
2018-06-12	52.22	52.46	51.95	52.38	1987269
2018-06-13	54.10	55.02	53.55	54.26	6966018
2018-06-14	54.59	55.34	54.58	55.12	2948789
2018-06-15	55.16	56.35	55.16	56.11	4680676
2018-06-18	56.00	56.95	55.94	56.31	4023702
2018-06-19	55.71	56.74	55.55	56.46	3480437
2018-06-20	57.00	58.50	57.00	58.20	4075166
2018-06-21	57.87	58.17	56.24	56.40	3639108
2018-06-22	56.78	56.99	56.37	56.70	5919278
2018-06-25	56.63	56.97	55.62	56.24	3253695
2018-06-26	56.11	56.27	55.39	55.86	2412938
2018-06-27	56.14	56.59	55.64	55.71	2490410
2018-06-28	56.00	56.26	55.11	56.13	2238956
2018-06-29	56.12	56.75	55.80	56.22	2435378
2018-07-02	55.97	56.29	55.50	55.98	1766741
2018-07-03	56.08	56.35	55.51	55.64	888084
2018-07-05	55.98	56.96	55.86	56.90	2019977
2018-07-06	57.06	58.25	57.00	58.15	2642039
2018-07-09	58.20	58.41	57.34	58.37	2437069
2018-07-10	58.58	58.94	57.90	58.74	2454697
2018-07-11	58.39	59.59	57.99	59.30	4434191
2018-07-12	59.45	59.52	59.01	59.12	1718537
2018-07-13	58.90	59.06	58.59	59.01	1143855
2018-07-16	59.01	59.07	58.42	58.83	2507240
2018-07-17	58.40	58.81	57.63	58.02	1851296
2018-07-18	58.02	58.56	57.88	58.22	2102980
2018-07-19	58.21	58.37	57.42	57.44	1645714
2018-07-20	57.34	57.37	56.46	57.23	2313790
2018-07-23	57.25	57.35	56.80	56.87	1256920
2018-07-24	57.35	57.44	56.29	56.66	2123297
2018-07-25	56.80	57.33	56.51	57.31	2314931
2018-07-26	57.55	58.52	57.53	57.53	1492680
2018-07-27	57.80	57.87	53.21	54.01	15414301
2018-07-30	53.29	53.45	50.91	51.28	15733867
2018-07-31	51.40	52.97	51.01	52.67	10900185
2018-08-01	52.68	53.00	52.01	52.55	4070612
2018-08-02	52.45	52.96	51.62	52.72	5450525
2018-08-03	52.20	53.19	51.21	53.16	8243103
2018-08-06	52.91	52.99	52.30	52.85	3676004
2018-08-07	52.95	53.80	52.70	53.22	3220715
2018-08-08	53.15	53.50	53.01	53.16	1970968
2018-08-09	53.30	54.79	53.13	53.57	4561540
2018-08-10	53.21	53.32	52.42	52.52	2406403
2018-08-13	52.58	52.89	52.08	52.21	1734864
2018-08-14	52.49	52.78	52.28	52.57	1104064
2018-08-15	52.24	52.89	51.87	52.80	2286067
2018-08-16	53.00	53.44	52.79	52.98	1432128
2018-08-17	52.97	53.56	52.90	53.22	1525883
2018-08-20	53.45	53.71	53.20	53.56	1074768
2018-08-21	53.70	54.29	53.53	53.97	2038535
2018-08-22	54.00	54.00	53.30	53.38	1389253
2018-08-23	53.28	53.44	52.69	52.88	1729069
2018-08-24	52.94	53.44	52.90	53.10	1149526
2018-08-27	53.33	53.76	53.26	53.66	2138975
2018-08-28	53.64	53.87	53.26	53.39	1247840
2018-08-29	53.54	54.12	53.12	53.89	1665410
2018-08-30	53.70	53.78	52.71	53.01	1839803
2018-08-31	52.85	53.25	52.76	53.02	1708079
2018-09-04	52.84	52.89	52.24	52.59	1984347
2018-09-05	53.29	53.71	52.58	52.95	3906091
2018-09-06	51.50	55.66	51.50	54.44	9002833
2018-09-07	54.85	57.15	54.51	56.06	6751947
2018-09-10	56.23	56.25	53.87	55.20	11239794
2018-09-11	54.68	55.84	54.68	55.40	4247511
2018-09-12	55.26	55.67	54.80	55.14	4065178
2018-09-13	55.40	56.72	55.35	56.21	3297320
2018-09-14	56.21	56.53	55.41	55.85	3179576
2018-09-17	55.90	56.59	55.39	56.28	3617101
2018-09-18	56.19	56.33	55.39	55.67	2459534
2018-09-19	55.77	56.38	55.47	55.97	5072076
2018-09-20	56.01	56.87	55.94	56.70	2436188
2018-09-21	56.49	56.94	56.29	56.74	6121104
2018-09-24	56.74	57.04	56.13	56.58	3679314
2018-09-25	56.70	56.80	56.37	56.55	3346514
2018-09-26	56.77	57.19	56.23	56.50	4972134
2018-09-27	56.44	56.74	55.90	56.55	2364489
2018-09-28	56.41	57.58	56.11	57.45	2744527
2018-10-01	57.51	57.53	55.47	55.76	3609529
2018-10-02	55.81	56.61	55.75	56.51	3806543
2018-10-03	56.64	56.64	55.65	55.91	4171394
2018-10-04	55.77	56.34	55.54	56.02	3498453
2018-10-05	56.28	56.55	55.19	55.32	2042648
2018-10-08	55.08	57.49	54.67	57.05	6315873
2018-10-09	57.00	58.53	56.67	57.38	4638136
2018-10-10	57.44	57.44	55.44	55.53	3121569
2018-10-11	55.55	55.66	53.69	53.82	3846209
2018-10-12	54.38	54.78	53.67	54.32	2642032
2018-10-15	53.94	54.93	53.94	54.36	1717722
2018-10-16	54.62	55.29	54.17	55.05	5031555
2018-10-17	55.12	56.16	54.97	55.86	2680823
2018-10-18	55.87	56.94	55.86	56.17	2763312
2018-10-19	56.45	57.41	56.20	57.20	2503720
2018-10-22	57.04	57.38	56.09	56.80	2144989
2018-10-23	56.02	56.57	55.38	56.26	1708477
2018-10-24	56.12	56.37	53.16	53.28	6433468
2018-10-25	53.86	55.07	53.28	54.68	3905151
2018-10-26	53.91	54.75	53.31	53.83	3053712
2018-10-29	54.37	55.25	53.34	54.13	2760901
2018-10-30	54.35	56.27	54.06	56.24	2670920
2018-10-31	56.66	57.94	56.40	57.35	2610489
2018-11-01	57.52	59.16	57.42	58.49	4528578
2018-11-02	57.36	59.56	55.75	56.17	4739647
2018-11-05	56.49	57.71	56.16	57.30	2643964
2018-11-06	57.18	58.02	56.70	57.79	1604435
2018-11-07	58.08	58.08	56.50	57.81	1947259
2018-11-08	57.81	58.48	57.46	57.92	1570234
2018-11-09	57.95	58.38	57.14	57.55	1836216
2018-11-12	57.62	57.95	57.11	57.13	1798674
2018-11-13	57.07	57.77	56.86	56.97	1211297
2018-11-14	57.32	57.62	56.61	56.96	1723808
2018-11-15	56.64	57.31	55.69	57.30	1230694
2018-11-16	57.12	57.80	56.52	57.49	1411109
2018-11-19	57.32	57.57	54.87	54.97	5419377
2018-11-20	54.09	54.46	52.16	52.88	4395222
2018-11-21	53.39	54.23	53.20	53.73	3039709
2018-11-23	53.45	54.45	53.32	53.92	943400
2018-11-26	54.46	54.48	53.52	53.72	1551133
2018-11-27	53.66	54.13	53.54	54.12	2332796
2018-11-28	54.50	55.37	54.35	55.14	1964318
2018-11-29	54.65	55.75	54.50	55.35	1926549
2018-11-30	55.49	55.49	53.81	54.18	3397119
2018-12-03	54.48	54.84	52.52	53.51	3357910
2018-12-04	53.61	53.91	51.26	51.35	3842287
2018-12-06	51.02	51.35	50.27	51.31	3657781
2018-12-07	51.05	51.57	50.55	51.10	2836095
2018-12-10	50.92	51.11	49.37	49.76	3784825
2018-12-11	50.01	50.68	48.23	48.24	3967758
2018-12-12	48.54	49.40	48.54	48.66	5318019
2018-12-13	49.05	49.37	47.47	47.91	4603604
2018-12-14	47.68	48.48	47.45	48.05	3553902
2018-12-17	47.92	47.99	46.57	46.82	4309063
2018-12-18	47.40	47.50	45.83	46.20	5371779
2018-12-19	46.19	47.00	45.16	45.37	4693868
2018-12-20	45.05	45.33	43.43	44.14	3356511
2018-12-21	44.49	45.41	43.10	43.36	5068210
2018-12-24	42.64	43.42	42.00	42.02	1921300
2018-12-26	42.24	43.37	41.38	43.37	4512912
2018-12-27	42.77	43.37	41.58	43.37	4001938
2018-12-28	43.61	44.10	43.06	43.41	3553596
2018-12-31	43.75	43.84	42.81	43.72	3278857
2019-01-02	43.62	45.75	43.34	45.66	4704618
2019-01-03	45.33	46.69	45.13	46.13	5106621
2019-01-04	46.60	47.35	46.17	47.17	3917680
2019-01-07	47.13	48.28	46.87	47.67	3413800
2019-01-08	48.01	48.67	47.25	48.37	3219865
2019-01-09	48.47	48.49	47.70	47.80	3239601
2019-01-10	47.63	48.10	47.20	47.85	3106077
2019-01-11	47.84	48.32	47.57	47.97	2636051
2019-01-14	47.71	48.37	47.44	47.93	1998261
2019-01-15	47.88	48.28	47.64	47.80	2360883
2019-01-16	47.87	48.23	47.57	47.81	4400566
2019-01-17	48.72	49.13	48.20	48.77	6261571
2019-01-18	49.03	49.73	48.86	49.24	3277307
2019-01-22	49.10	49.22	48.24	48.46	3263490
2019-01-23	48.76	49.43	48.14	48.45	2437264
2019-01-24	48.46	49.09	48.28	48.98	2220063
2019-01-25	49.30	49.50	48.89	49.17	1735274
2019-01-28	48.95	50.34	48.72	50.05	3265748
2019-01-29	49.89	50.61	49.56	50.36	2226615
2019-01-30	50.30	50.64	48.63	49.50	2261156
2019-01-31	49.32	49.97	49.25	49.46	2831039
2019-02-01	49.69	49.78	49.01	49.67	1902344
2019-02-04	49.57	49.79	49.26	49.51	1594325
2019-02-05	49.54	49.99	49.36	49.81	2385140
2019-02-06	49.94	50.19	49.59	49.78	1771165
2019-02-07	49.52	49.58	48.53	49.15	1483077
2019-02-08	48.97	49.56	48.64	49.56	1781687
2019-02-11	49.18	49.61	47.95	48.09	2586085
2019-02-12	48.31	48.76	48.13	48.38	3191849
2019-02-13	48.64	48.79	48.19	48.43	3068404
2019-02-14	48.33	49.63	48.15	49.10	4485569
2019-02-15	48.60	51.07	48.46	50.64	6830871
2019-02-19	50.60	50.82	50.29	50.57	4189907
2019-02-20	50.51	51.63	50.45	51.20	4281082
2019-02-21	51.20	51.21	50.54	50.92	1901540
2019-02-22	50.99	51.70	50.60	51.69	3410480
2019-02-25	51.94	51.94	50.54	50.58	2584592
2019-02-26	50.50	50.65	49.97	50.47	2121184
2019-02-27	50.19	50.28	49.45	49.62	2439160
2019-02-28	49.75	50.41	49.18	50.21	2865901
2019-03-01	50.60	50.93	50.38	50.79	2426075
2019-03-04	51.08	51.18	49.69	50.11	2029449
2019-03-05	49.94	50.23	49.75	50.20	2081790
2019-03-06	50.28	50.42	49.69	50.02	2226059
2019-03-07	50.03	50.03	48.77	48.96	2499662
2019-03-08	48.59	49.03	48.35	49.01	1856363
2019-03-11	49.13	49.14	48.58	49.08	3113224
2019-03-12	49.33	49.63	49.18	49.44	1964936
2019-03-13	49.46	49.89	48.29	48.70	3821306
2019-03-14	49.02	49.11	47.97	48.24	5885838
2019-03-15	48.11	48.29	47.66	47.70	6755151
2019-03-18	47.75	47.84	47.23	47.64	3620597
2019-03-19	47.65	48.08	47.14	47.22	1989969
2019-03-20	47.00	47.20	45.96	46.16	5196574
2019-03-21	45.97	46.47	45.75	46.10	4693586
2019-03-22	45.89	46.11	45.04	45.06	2970073
2019-03-25	45.49	46.27	45.20	45.53	3424224
2019-03-26	45.81	48.14	45.81	47.32	6169149
2019-03-27	47.81	47.91	47.09	47.58	3158717
2019-03-28	47.50	47.90	47.29	47.29	2733862
2019-03-29	47.53	47.92	47.14	47.53	3071019
2019-04-01	48.00	48.66	47.90	48.21	2290084
2019-04-02	48.31	48.39	47.74	47.94	1284722
2019-04-03	48.20	49.20	47.96	48.81	2864312
2019-04-04	48.94	49.98	48.73	49.66	2302929
2019-04-05	49.86	50.40	49.79	50.37	2286261
2019-04-08	50.16	51.52	50.16	51.39	3892436
2019-04-09	51.15	51.31	50.77	51.11	2063100
2019-04-10	51.06	51.69	50.92	51.63	2421245
2019-04-11	51.74	52.13	51.46	51.56	2633349
2019-04-12	51.82	52.22	50.91	51.58	2476486
2019-04-15	51.74	51.94	51.09	51.76	1784961
2019-04-16	52.10	52.34	51.69	52.24	2080024
2019-04-17	52.40	52.89	52.29	52.53	2403946
2019-04-18	52.56	52.81	52.17	52.39	2172584
2019-04-22	52.33	52.33	50.88	51.11	2252824
2019-04-23	51.07	51.50	50.82	51.34	2917841
2019-04-24	51.30	52.02	51.00	51.35	2204013
2019-04-25	51.23	51.23	50.62	50.66	1573892
2019-04-26	50.91	51.39	50.68	51.20	2313503
2019-04-29	51.28	51.91	51.25	51.75	1294153
2019-04-30	51.70	51.85	50.74	51.27	2598529
2019-05-01	51.23	51.76	51.08	51.13	1299643
2019-05-02	51.01	51.27	49.93	50.42	2330068
2019-05-03	50.47	50.81	48.92	49.73	3983417
2019-05-06	49.04	49.89	48.70	49.66	1612027
2019-05-07	49.28	49.49	48.12	48.49	2944557
2019-05-08	48.37	48.85	48.06	48.54	2461318
2019-05-09	48.29	48.91	48.01	48.78	2322263
2019-05-10	48.52	49.46	48.09	49.29	2255225
2019-05-13	48.58	48.77	47.04	47.25	3266185
2019-05-14	47.35	48.11	47.21	47.69	2009432
2019-05-15	47.46	48.00	47.06	47.84	2031739
2019-05-16	48.20	48.79	47.87	48.36	1448077
2019-05-17	47.93	48.68	47.70	48.38	1414111
2019-05-20	48.25	48.39	47.93	48.31	1201951
2019-05-21	48.44	49.03	48.35	48.92	2572443
2019-05-22	48.70	48.88	48.25	48.32	1849975
2019-05-23	47.81	48.11	47.39	47.91	2353556
2019-05-24	47.99	48.08	47.45	47.48	2193909
2019-05-28	47.71	48.18	47.54	47.62	1721070
2019-05-29	47.31	47.50	46.43	46.72	1983909
2019-05-30	46.99	48.97	46.99	48.20	3816749
2019-05-31	47.94	48.60	47.72	48.28	3012673
2019-06-03	48.10	48.64	47.91	48.24	1871981
2019-06-04	48.66	49.10	48.43	48.81	1654029
2019-06-05	49.15	49.30	48.11	48.31	2145994
2019-06-06	48.55	48.69	48.18	48.26	1507581
2019-06-07	48.48	48.88	48.21	48.42	1496921
2019-06-10	48.48	48.75	47.77	47.97	2448407
2019-06-11	48.07	48.40	47.80	48.08	1863776
2019-06-12	48.21	48.53	48.09	48.33	1115639
2019-06-13	48.33	49.49	48.09	49.33	1768731
2019-06-14	49.37	49.37	48.65	48.99	1302070
2019-06-17	49.07	49.53	48.28	49.15	1647734
2019-06-18	49.39	49.91	49.06	49.21	2369423
2019-06-19	49.46	50.09	48.92	49.74	2640775
2019-06-20	50.20	50.93	49.91	50.77	2561150
2019-06-21	50.84	50.98	50.16	50.47	3652826
2019-06-24	50.36	50.53	49.49	50.29	1506103
2019-06-25	50.15	50.27	49.26	49.42	1596038
2019-06-26	49.49	49.55	48.58	48.60	2038064
2019-06-27	48.57	48.90	48.29	48.82	2252218
2019-06-28	48.81	49.90	48.73	49.90	3531562
2019-07-01	50.32	50.82	49.95	50.55	2993772
2019-07-02	50.61	51.20	50.37	50.98	1885935
2019-07-03	51.13	52.06	51.03	51.84	1750309
2019-07-05	51.54	52.32	51.49	52.01	1408331
2019-07-08	51.80	52.44	51.75	52.40	2390310
2019-07-09	52.11	52.49	51.99	52.31	1630163
2019-07-10	52.46	52.68	52.04	52.57	1925443
2019-07-11	52.61	53.10	52.34	53.08	1639746
2019-07-12	53.17	53.47	53.04	53.18	3178064
2019-07-15	53.14	53.48	52.90	53.37	1376147
2019-07-16	53.36	53.71	52.64	53.51	2608115
2019-07-17	53.49	53.50	52.37	52.42	2076455
2019-07-18	52.05	52.22	51.33	51.33	2562803
2019-07-19	51.35	51.74	50.67	50.70	2651002
2019-07-22	50.55	51.02	49.60	50.01	2215047
2019-07-23	50.14	50.23	49.36	50.08	2160084
2019-07-24	50.01	51.38	49.97	51.05	2038721
2019-07-25	51.13	51.46	50.91	51.38	1786189
2019-07-26	51.53	51.96	51.38	51.85	1502484
2019-07-29	51.90	52.19	51.80	52.15	1536391
2019-07-30	51.99	52.57	51.72	52.54	1657756
2019-07-31	52.52	52.62	51.22	51.51	1555321
2019-08-01	51.40	51.82	50.44	50.62	1739907
2019-08-02	50.44	50.83	49.59	50.40	2741514
2019-08-05	49.49	49.87	48.78	49.06	2318806
2019-08-06	49.49	49.70	49.00	49.56	1851491
2019-08-07	48.93	49.34	48.28	49.18	12381631
2019-08-08	49.97	51.06	49.97	50.82	3011971
2019-08-09	49.51	49.93	48.05	48.91	5009319
2019-08-12	50.00	50.11	47.86	48.04	2682685
2019-08-13	48.13	49.68	48.12	48.70	7028855
2019-08-14	47.54	47.67	44.59	44.65	9513837
2019-08-15	44.74	44.90	42.96	43.35	6028151
2019-08-16	43.65	44.00	43.46	43.80	4109133
2019-08-19	44.35	44.86	44.04	44.22	5252954
2019-08-20	44.00	44.36	43.54	44.14	3436372
2019-08-21	44.32	44.36	43.40	44.08	3338681
2019-08-22	44.25	44.31	43.42	43.47	3172470
2019-08-23	43.20	43.37	41.22	41.41	6837782
2019-08-26	42.11	42.34	41.48	41.76	3141792
2019-08-27	41.79	41.97	40.92	41.04	3616107
2019-08-28	40.87	41.92	40.78	41.74	4461829
2019-08-29	42.11	42.81	41.80	42.36	5408416
2019-08-30	42.50	42.54	41.80	42.06	5099041
2019-09-03	41.37	41.54	40.65	41.29	4633543
2019-09-04	41.78	41.93	41.01	41.67	5387123
2019-09-05	41.98	43.09	41.50	43.00	5686616
2019-09-06	42.93	43.71	42.93	43.45	5853783
2019-09-09	43.51	44.15	43.16	44.11	6928134
2019-09-10	43.96	44.94	43.96	44.46	5604850
2019-09-11	44.41	44.67	43.38	43.81	5968122
2019-09-12	43.75	44.21	42.95	43.82	5926471
2019-09-13	44.16	44.56	43.57	43.82	4590172
2019-09-16	43.51	44.08	43.30	44.05	4705334
2019-09-17	43.96	44.07	42.99	43.30	5612671
2019-09-18	43.27	43.57	42.86	43.38	4605866
2019-09-19	43.50	43.81	42.21	42.39	5336588
2019-09-20	42.52	42.69	41.83	41.88	8192412
2019-09-23	41.81	42.27	41.50	41.97	6236573
2019-09-24	41.76	42.07	40.69	41.31	7621669
2019-09-25	41.26	41.56	40.81	41.24	3810217
2019-09-26	41.28	41.34	40.29	40.30	3472480
2019-09-27	40.36	40.80	40.08	40.32	2874841
2019-09-30	40.45	40.73	40.24	40.37	2987376
2019-10-01	40.62	41.08	39.88	40.17	2611443
2019-10-02	39.83	39.91	38.52	38.52	4573085
2019-10-03	38.40	38.72	37.88	38.45	3643157
2019-10-04	38.61	39.36	38.33	39.04	5835664
2019-10-07	38.91	39.23	38.47	38.76	4222309
2019-10-08	38.40	38.45	37.10	37.17	6498745
2019-10-09	37.62	37.86	37.28	37.61	2994126
2019-10-10	37.64	38.16	37.48	37.66	3240659
2019-10-11	38.11	39.02	38.11	38.43	3254199
2019-10-14	38.31	38.34	37.52	37.94	3667437
2019-10-15	38.01	38.40	37.62	38.07	4055977
2019-10-16	38.14	38.61	37.98	38.10	3403967
2019-10-17	38.10	38.29	36.25	37.78	10459702
2019-10-18	37.52	37.98	36.74	36.75	5967944
2019-10-21	36.91	37.09	36.25	36.35	5821054
2019-10-22	36.31	36.54	35.76	36.34	6114364
2019-10-23	36.43	36.61	35.87	36.49	5007587
2019-10-24	36.56	36.58	35.08	35.75	8335909
2019-10-25	35.67	36.80	35.65	36.04	4334145
2019-10-28	36.27	36.57	35.85	35.85	3427415
2019-10-29	35.81	36.40	35.68	36.19	4057763
2019-10-30	36.10	36.10	35.05	35.58	5622034
2019-10-31	35.46	36.05	35.02	36.04	7308703
2019-11-01	36.28	36.88	36.07	36.74	3681916
2019-11-04	36.95	37.24	36.74	37.14	4288265
2019-11-05	37.39	37.83	37.23	37.49	3994599
2019-11-06	37.39	37.53	36.76	36.82	3332595
2019-11-07	37.35	38.30	37.22	37.80	4797351
2019-11-08	37.87	38.13	37.20	38.11	3723654
2019-11-11	38.21	39.22	37.76	39.18	8867774
2019-11-12	38.52	38.71	37.29	37.76	10052317
2019-11-13	37.50	37.62	36.68	36.85	5243056
2019-11-14	37.20	38.17	36.97	37.63	5800172
2019-11-15	37.92	38.89	37.75	38.57	7693073
2019-11-18	38.40	39.36	37.88	39.34	7007904
2019-11-19	39.41	39.68	38.84	39.38	6754128
2019-11-20	39.23	39.48	38.53	39.01	5065428
2019-11-21	39.00	39.50	38.52	38.98	5115572
2019-11-22	38.98	39.56	38.77	39.52	4415415
2019-11-25	39.57	40.24	39.09	40.09	6903254
2019-11-26	40.12	40.57	39.64	40.51	8037405
2019-11-27	40.59	40.75	40.32	40.40	5298091
2019-11-29	40.23	40.75	40.17	40.38	1876412
2019-12-02	40.50	40.58	39.72	39.86	6128701
2019-12-03	39.31	39.50	38.87	39.34	8777654
2019-12-05	41.00	41.24	40.16	40.86	5518694
2019-12-06	41.27	41.32	39.35	39.72	10050052
2019-12-09	40.24	40.32	38.60	38.64	10324844
2019-12-10	38.57	40.11	37.56	37.62	8597764
2019-12-11	37.65	38.29	37.00	37.29	6673516
2019-12-12	37.26	38.24	36.92	37.78	7020112
2019-12-13	38.19	38.75	37.75	38.64	5870266
2019-12-16	39.07	40.01	38.84	39.75	8033235
2019-12-17	40.00	40.78	39.54	40.28	7747427
2019-12-18	40.76	41.59	40.70	41.15	9275489
2019-12-19	41.69	42.50	41.61	41.95	9783832
2019-12-20	43.04	43.04	41.82	42.39	11251677
2019-12-23	42.74	42.96	42.02	42.19	7123732
2019-12-24	42.18	42.72	41.75	42.02	2825359
2019-12-26	42.21	42.68	41.96	42.66	3522573
2019-12-27	42.55	42.82	41.62	41.76	4176878
2019-12-30	41.78	42.01	41.39	41.48	4464753
2019-12-31	41.47	42.09	41.22	41.97	3993105
2020-01-02	42.21	42.35	41.76	42.09	5739200
2020-01-03	41.73	41.76	41.07	41.45	4644886
2020-01-06	41.49	42.07	41.42	42.06	5713836
2020-01-07	41.88	42.18	41.57	42.13	5116782
2020-01-08	42.20	42.37	41.43	41.87	8139492
2020-01-09	42.23	42.24	40.57	40.81	7749555
2020-01-10	40.90	41.00	40.13	40.31	4688282
2020-01-13	40.40	41.05	40.06	40.80	5809788
2020-01-14	40.60	40.83	40.24	40.33	5480242
2020-01-15	40.22	40.43	39.58	39.69	6239521
2020-01-16	39.88	40.11	39.45	40.04	6918468
2020-01-17	40.01	40.11	39.32	39.49	6566547
2020-01-21	39.50	39.62	38.66	38.73	9534236
2020-01-22	39.00	39.06	38.32	38.45	4931267
2020-01-23	38.20	38.27	36.96	36.99	9293593
2020-01-24	37.00	37.07	35.40	35.79	10789679
2020-01-27	35.37	35.63	34.79	35.13	7931052
2020-01-28	35.40	35.76	35.16	35.36	6365275
2020-01-29	35.25	35.61	34.61	34.69	6888285
2020-01-30	34.29	34.56	33.49	34.19	12968170
2020-01-31	34.16	34.69	33.58	34.13	8386809
2020-02-03	33.73	33.87	32.60	33.08	11675182
2020-02-04	33.50	33.85	33.04	33.57	8788744
2020-02-05	33.86	34.68	33.81	34.34	7413627
2020-02-06	34.64	34.73	34.22	34.60	6101809
2020-02-07	35.15	35.26	34.40	34.71	6558249
2020-02-10	34.50	34.62	33.96	34.21	7112315
2020-02-11	34.50	35.07	33.97	34.97	6381569
2020-02-12	35.16	35.58	34.90	35.29	5321618
2020-02-13	35.01	35.49	34.82	34.98	3742501
2020-02-14	35.22	35.28	34.37	34.98	4349043
2020-02-18	35.02	35.70	34.97	35.10	6057974
2020-02-19	35.21	35.97	35.03	35.67	10675455
2020-02-20	32.24	32.30	29.08	29.29	44416439
2020-02-21	28.93	29.35	28.17	28.26	17510421
2020-02-24	27.50	27.51	26.35	26.93	17546924
2020-02-25	27.12	27.38	25.15	25.36	25053752
2020-02-26	25.67	26.10	24.41	24.44	18722519
2020-02-27	23.96	25.11	23.07	23.89	21560454
2020-02-28	23.73	25.32	23.39	24.61	22720227
2020-03-02	24.75	24.80	23.27	24.31	18892228
2020-03-03	24.22	24.54	22.71	23.08	20205067
2020-03-04	23.43	23.49	22.50	23.10	17083084
2020-03-05	22.85	22.86	21.25	21.48	20784501
2020-03-06	20.99	22.09	20.62	21.57	14435195
2020-03-09	20.00	20.20	19.12	19.17	14525074
2020-03-10	20.05	20.57	19.15	20.53	14906805
2020-03-11	19.81	20.29	19.28	19.80	15625844
2020-03-12	18.18	18.30	16.11	16.14	21431519
2020-03-13	17.34	17.93	15.59	16.40	17399898
2020-03-16	15.50	15.73	13.60	13.61	18695615
2020-03-17	14.45	14.45	12.21	12.74	21756309
2020-03-18	12.05	12.26	10.10	12.21	19626449
2020-03-19	12.15	13.22	11.30	12.62	14490676
2020-03-20	12.85	13.31	11.77	11.97	18495204
2020-03-23	11.90	11.99	10.81	11.28	21613245
2020-03-24	12.00	14.83	11.85	14.75	24294669
2020-03-25	15.17	16.19	14.18	14.74	19993624
2020-03-26	14.85	14.85	13.27	13.99	23234946
2020-03-27	13.58	13.58	12.27	12.79	15405709
2020-03-30	12.97	14.21	12.27	14.09	15460082
2020-03-31	14.07	14.89	13.86	14.01	16270171
2020-04-01	13.41	13.56	12.69	12.78	14039601
2020-04-02	12.75	13.94	12.52	12.76	13340039
2020-04-03	12.69	13.12	11.92	12.43	12254705
2020-04-06	13.12	14.17	12.94	13.94	17272728
2020-04-07	14.74	16.67	14.62	14.69	20200937
2020-04-08	15.13	16.16	14.82	15.80	16587830
2020-04-09	16.72	17.14	16.09	16.56	15991736
2020-04-13	16.75	16.86	15.64	16.06	11912794
2020-04-14	16.41	16.63	15.37	16.27	14021384
2020-04-15	15.57	15.75	15.00	15.20	11604542
2020-04-16	15.15	15.16	14.39	14.63	11750969
2020-04-17	15.34	15.84	15.20	15.80	9142505
2020-04-20	15.11	16.01	14.85	15.52	7836186
2020-04-21	15.16	15.50	14.86	15.15	7964104
2020-04-22	15.53	15.69	14.89	14.93	8514394
2020-04-23	14.95	15.89	14.66	15.52	10601223
2020-04-24	15.56	15.88	15.17	15.63	11015378
2020-04-27	15.72	17.09	15.72	16.98	9611418
2020-04-28	17.55	18.05	16.99	17.45	10883248
2020-04-29	18.05	19.50	18.01	18.99	15216547
2020-04-30	18.20	18.46	17.09	17.26	15791546
2020-05-01	16.79	16.81	15.90	16.46	11225629
2020-05-04	16.23	16.63	15.69	16.10	12886562
2020-05-05	16.28	16.35	15.20	15.26	10932906
2020-05-06	15.41	15.68	14.79	14.88	12620550
2020-05-07	16.79	17.52	16.22	16.42	29841967
2020-05-08	16.82	18.22	16.60	18.08	17215221
2020-05-11	18.44	18.48	17.37	18.04	13543658
2020-05-12	18.15	18.59	17.73	18.25	12306908
2020-05-13	18.07	18.10	16.32	16.85	18874728
2020-05-14	16.41	17.20	16.05	17.16	10219635
2020-05-15	16.73	17.34	16.58	17.30	11608401
2020-05-18	18.36	19.30	18.21	19.05	17621845
2020-05-19	19.17	20.28	18.66	19.64	15382609
2020-05-20	20.37	20.68	19.48	19.63	15998358
2020-05-21	19.50	20.19	19.40	19.84	13246726
2020-05-22	19.91	20.06	19.10	19.59	10553689
2020-05-26	20.35	20.56	19.80	20.37	16650208
2020-05-27	21.15	22.38	20.94	22.01	16083226
2020-05-28	21.96	22.09	21.12	21.20	11260933
2020-05-29	20.74	21.05	20.32	20.74	15554512
2020-06-01	20.65	21.82	20.57	21.53	7175784
2020-06-02	21.74	21.88	21.36	21.84	9835752
2020-06-03	22.27	23.06	22.14	22.72	8816866
2020-06-04	22.67	24.37	22.45	24.12	12649343
2020-06-05	25.73	26.53	24.75	24.82	17165188
2020-06-08	26.00	28.59	25.56	28.51	23066130
2020-06-09	27.50	27.61	25.97	26.02	18642726
2020-06-10	26.02	26.06	23.83	24.00	20386206
2020-06-11	22.00	23.63	21.80	23.59	19971149
2020-06-12	24.47	24.80	22.17	22.90	22131253
2020-06-15	21.90	25.39	21.70	24.89	20165973
2020-06-16	26.25	26.58	23.34	24.19	17451263
2020-06-17	23.97	24.40	23.20	23.30	17232746
2020-06-18	23.00	24.56	22.90	24.50	12249180
2020-06-19	24.91	25.19	23.55	23.69	35548782
2020-06-22	23.61	23.90	23.06	23.49	13738902
2020-06-23	23.83	24.15	23.52	23.71	10519595
2020-06-24	23.16	23.74	22.11	23.58	16923932
2020-06-25	22.97	23.17	22.26	22.97	14766646
2020-06-26	22.77	23.09	22.02	22.32	17517333
2020-06-29	22.39	23.39	21.88	23.05	10918586
2020-06-30	23.24	23.45	22.53	23.32	9886220
2020-07-01	23.33	24.12	23.09	23.60	8771714
2020-07-02	24.00	24.18	23.11	23.25	9947251
2020-07-06	23.79	23.94	23.28	23.69	9234287
2020-07-07	23.50	23.51	22.68	22.95	8823218
2020-07-08	22.79	22.99	22.21	22.92	9758954
2020-07-09	22.90	22.91	21.67	22.10	13176246
2020-07-10	22.02	22.95	21.83	22.93	6351933
2020-07-13	23.32	24.09	22.54	23.71	14111261
2020-07-14	23.51	24.33	23.16	24.25	8983693
2020-07-15	24.72	25.34	24.33	24.95	11980110
2020-07-16	24.58	25.60	24.39	25.50	8514290
2020-07-17	25.46	25.60	24.73	25.19	16381925
2020-07-20	25.28	25.29	24.24	24.47	8481807
2020-07-21	24.49	25.08	24.41	24.52	7934685
2020-07-22	24.33	24.96	24.12	24.86	6607872
2020-07-23	24.82	25.27	24.64	25.13	8436058
2020-07-24	24.98	25.48	24.44	24.75	8646494
2020-07-27	24.67	24.88	24.11	24.83	6861015
2020-07-28	24.47	24.96	24.34	24.52	4635980
2020-07-29	24.65	25.46	24.27	25.29	6711471
2020-07-30	24.64	26.05	24.44	25.81	7468968
2020-07-31	25.68	26.18	25.34	26.07	8448137
2020-08-03	26.07	26.13	25.34	25.71	7970397
2020-08-04	25.84	26.69	25.61	26.55	8889389
2020-08-05	26.75	26.77	25.96	26.00	9751427
2020-08-06	26.60	27.57	25.91	26.89	17381591
2020-08-07	26.60	26.88	25.66	26.21	11786357
2020-08-10	26.15	26.78	25.87	26.31	12312655
2020-08-11	26.77	27.80	26.16	26.51	12788298
2020-08-12	27.21	27.31	25.90	26.24	11406588
2020-08-13	25.92	26.97	25.61	26.69	8121516
2020-08-14	26.67	28.24	26.55	27.46	16534218
2020-08-17	27.50	27.63	26.63	27.23	10933894
2020-08-18	27.21	28.10	26.50	26.97	6345034
2020-08-19	27.13	27.41	26.71	27.32	7598878
2020-08-20	27.00	27.00	26.34	26.69	10627217
2020-08-21	26.70	26.89	26.29	26.51	4982190
2020-08-24	26.55	27.67	26.45	27.64	6777620
2020-08-25	27.78	28.00	27.18	27.57	5039463
2020-08-26	27.49	27.99	27.17	27.89	7094983
2020-08-27	28.24	28.81	27.76	28.27	10530276
2020-08-28	28.49	28.49	27.92	27.99	6122584
2020-08-31	27.82	28.25	27.68	27.85	6894472
2020-09-01	27.64	27.90	27.19	27.70	5178696
2020-09-02	27.63	28.42	27.40	28.31	6820058
2020-09-03	28.39	29.02	27.88	28.25	8722868
2020-09-04	28.45	28.86	27.98	28.75	9383647
2020-09-08	28.47	29.10	28.23	28.71	14509235
2020-09-09	28.81	29.04	28.19	28.71	7759860
2020-09-10	28.82	29.60	28.74	29.30	9877262
2020-09-11	29.36	29.81	29.04	29.28	12297171
2020-09-14	29.37	30.04	29.20	29.73	10249993
2020-09-15	30.08	30.84	29.87	30.13	11208109
2020-09-16	30.38	31.40	29.93	30.68	9543299
2020-09-17	30.26	30.81	29.90	30.26	11887659
2020-09-18	30.11	30.48	29.90	30.16	13423154
2020-09-21	29.51	29.72	28.77	28.99	13916814
2020-09-22	29.23	29.83	28.97	29.41	8809889
2020-09-23	29.72	30.01	28.64	28.82	9744856
2020-09-24	28.57	29.50	28.11	29.15	13543072
2020-09-25	28.86	29.59	28.84	29.53	9418075
2020-09-28	29.99	30.19	29.57	29.84	9323445
2020-09-29	29.65	29.91	28.90	28.96	11467497
2020-09-30	29.15	29.51	27.88	28.01	9358771
2020-10-01	28.16	28.16	27.03	27.68	13944133
2020-10-02	27.15	28.37	26.99	27.97	9108995
2020-10-05	28.10	28.63	28.06	28.39	5874880
2020-10-06	28.75	29.49	28.43	28.45	8724414
2020-10-07	28.95	29.11	28.64	28.85	4870511
2020-10-08	29.05	29.68	28.74	29.61	9561753
2020-10-09	29.89	30.08	28.90	28.92	5729622
2020-10-12	28.83	28.97	28.27	28.33	6608214
2020-10-13	27.73	28.18	27.09	27.45	13413122
2020-10-14	27.50	27.79	27.20	27.34	7127154
2020-10-15	27.47	27.87	27.22	27.83	6890603
2020-10-16	27.97	28.02	27.43	27.94	7504020
2020-10-19	28.15	28.17	27.01	27.13	15514778
2020-10-20	27.42	27.77	27.11	27.46	9204122
2020-10-21	27.46	28.57	27.10	28.47	9283066
2020-10-22	28.70	29.50	28.60	29.10	9179338
2020-10-23	29.30	29.50	28.70	29.28	5877810
2020-10-26	28.64	28.94	28.29	28.75	7403447
2020-10-27	28.56	28.64	28.06	28.21	8316670
2020-10-28	27.50	28.17	27.40	27.80	12406996
2020-10-29	27.66	28.30	27.52	28.13	7449696
2020-10-30	27.80	28.59	27.66	28.57	12166087
2020-11-02	28.80	29.66	28.36	29.60	11088856
2020-11-03	30.00	30.48	29.69	30.13	12412780
2020-11-04	29.96	30.28	29.31	29.77	8869735
2020-11-05	30.01	31.35	30.01	31.29	11691652
2020-11-06	30.75	30.98	28.85	29.30	26843629
2020-11-09	30.85	31.15	28.78	29.05	17020190
2020-11-10	29.16	30.08	28.86	30.07	8927487
2020-11-11	29.76	30.35	29.59	30.20	9281712
2020-11-12	30.00	30.00	29.12	29.25	8086204
2020-11-13	29.40	30.48	29.38	30.20	7895824
2020-11-16	30.77	32.53	30.62	31.90	21017113
2020-11-17	31.60	32.89	30.99	32.29	9860853
2020-11-18	32.50	33.25	32.09	32.70	8265182
2020-11-19	32.40	33.58	32.24	33.43	9218588
2020-11-20	33.41	34.10	33.13	33.99	16974851
2020-11-23	34.25	35.48	34.20	34.62	14833823
2020-11-24	34.55	34.92	34.14	34.51	12527033
2020-11-25	34.48	34.89	33.50	34.82	12094976
2020-11-27	34.79	35.28	34.70	35.07	3903853
2020-11-30	34.84	35.41	34.82	35.28	18542988
2020-12-01	35.50	37.24	35.37	36.36	18438484
2020-12-02	36.19	36.56	35.59	36.37	9386516
2020-12-03	36.59	37.02	36.25	36.59	10173320
2020-12-04	36.66	37.00	36.24	36.95	8736506
2020-12-07	36.64	36.87	36.08	36.82	7706917
2020-12-08	36.80	37.32	36.46	36.65	10698007
2020-12-09	36.48	36.67	36.06	36.44	11809594
2020-12-10	35.93	36.61	35.57	35.87	12962492
2020-12-11	35.46	35.82	34.91	35.60	9883611
2020-12-14	35.85	35.91	34.37	34.67	20752294
2020-12-15	34.93	35.42	34.45	35.14	8888488
2020-12-16	35.17	36.42	34.91	35.89	20991824
2020-12-17	36.03	36.28	35.39	36.20	10649711
2020-12-18	35.48	35.80	34.87	35.26	12922208
2020-12-21	34.58	34.89	34.13	34.85	14495790
2020-12-22	34.88	35.05	34.12	34.89	8807676
2020-12-23	34.92	36.44	34.91	35.95	12458673
2020-12-24	35.74	36.03	35.45	35.99	4720522
2020-12-28	36.09	37.03	36.03	36.73	6108437
2020-12-29	36.81	36.99	36.40	36.72	8183047
2020-12-30	36.89	37.45	36.66	36.90	5264979
2020-12-31	36.75	37.46	36.55	37.26	7669797
2021-01-04	37.30	37.76	36.31	36.60	12491900
2021-01-05	36.64	37.04	36.21	36.99	13060315
2021-01-06	37.85	40.74	37.56	40.20	20360698
2021-01-07	40.00	40.38	39.35	40.12	13123627
2021-01-08	40.01	40.21	39.53	40.06	11159548
2021-01-11	39.60	41.17	39.44	41.06	7253457
2021-01-12	41.36	42.59	41.21	41.78	12478233
2021-01-13	41.58	43.43	41.41	43.12	14474992
2021-01-14	43.12	46.86	42.91	46.00	29667663
2021-01-15	45.59	46.32	44.85	45.30	11513532
2021-01-19	44.12	44.50	43.34	43.75	21067165
2021-01-20	43.73	44.24	42.89	43.36	13048785
2021-01-21	44.00	45.74	43.62	45.11	24199708
2021-01-22	44.52	45.82	43.63	45.58	14450430
2021-01-25	45.42	51.29	45.33	47.71	24130831
2021-01-26	48.24	52.30	48.09	51.92	18865871
2021-01-27	52.27	60.73	52.10	56.00	45158904
2021-01-28	55.07	56.17	48.22	50.61	29765680
2021-01-29	50.99	53.28	48.39	48.50	23340813
2021-02-01	48.54	52.54	48.46	52.33	18855047
2021-02-02	51.10	52.07	49.77	50.26	17683400
2021-02-03	50.10	52.37	49.01	52.06	13199971
2021-02-04	50.34	52.12	49.50	52.06	18710999
2021-02-05	51.85	54.88	50.93	54.04	15575297
2021-02-08	53.16	55.34	52.58	54.50	16656199
2021-02-09	54.15	55.42	52.54	55.03	7948532
2021-02-10	54.89	57.20	54.49	56.57	13028428
2021-02-11	56.74	57.76	56.35	57.20	8545700
2021-02-12	57.48	58.95	56.78	58.31	11056463
2021-02-16	58.22	59.66	57.36	59.14	14584495
2021-02-17	58.98	61.41	58.46	61.00	10105814
2021-02-18	62.00	63.06	61.43	62.15	14248724
2021-02-19	62.18	63.73	62.18	62.69	14426553
2021-02-22	63.71	67.20	63.40	66.14	21760631
2021-02-23	66.54	67.12	63.34	64.37	18355040
2021-02-24	63.68	66.19	63.57	65.60	17322484
2021-02-25	66.40	67.85	61.80	62.50	25151206
2021-02-26	62.00	64.88	61.00	64.49	16360349
2021-03-01	64.80	67.98	64.60	67.13	13426550
2021-03-02	67.31	69.37	66.79	68.72	14417517
2021-03-03	69.13	72.45	69.01	70.91	17460149
2021-03-04	70.54	72.59	70.01	71.88	21489348
2021-03-05	71.10	74.76	69.77	74.24	14159034
2021-03-08	74.88	84.94	74.11	83.66	21341109
2021-03-09	84.40	84.60	77.10	79.66	23611552
2021-03-10	79.97	83.47	78.81	82.89	22506895
2021-03-11	82.91	87.38	82.77	86.28	22370994
2021-03-12	86.07	95.27	85.88	94.94	38020371
2021-03-15	94.71	101.97	93.77	96.33	32037526
2021-03-16	97.26	99.16	94.21	96.24	29110142
2021-03-17	94.46	95.28	86.17	92.34	34687560
2021-03-18	90.88	98.13	90.15	96.76	31802315
2021-03-19	95.75	98.60	95.41	97.35	33518681
2021-03-22	99.15	100.42	96.21	100.34	20400238
2021-03-23	92.60	96.34	90.30	91.25	37782349
2021-03-24	84.40	85.00	70.00	70.10	89815301
2021-03-25	66.70	70.19	64.52	66.35	44269473
2021-03-26	65.75	66.27	39.81	48.23	216631040
2021-03-29	46.99	48.00	43.00	45.01	213578910
2021-03-30	46.72	48.39	45.16	46.61	150842490
2021-03-31	46.93	46.98	43.77	45.10	92028578
2021-04-01	45.59	46.24	43.93	44.64	59501245
2021-04-05	44.55	44.75	42.30	42.90	68076019
2021-04-06	42.00	45.36	41.95	44.35	125164876
2021-04-07	45.93	46.20	43.69	43.89	84665156
2021-04-08	43.86	44.36	42.12	42.29	58371823
2021-04-09	42.34	43.10	41.16	41.88	49660005
2021-04-12	42.12	42.68	39.66	39.77	59418143
2021-04-13	40.34	41.46	39.80	40.49	33145087
2021-04-14	40.91	41.98	40.18	40.22	35659098
2021-04-15	40.62	40.67	38.96	39.25	34635527
2021-04-16	39.30	39.95	38.80	39.35	40042727
2021-04-19	39.50	39.94	37.91	38.40	44779709
2021-04-20	38.64	39.24	37.33	37.92	41652897
2021-04-21	37.65	40.91	37.54	40.85	52142812
2021-04-22	42.25	42.57	40.43	40.73	60658837
2021-04-23	40.87	41.99	40.68	41.71	40903437
2021-04-26	42.44	42.52	41.01	41.82	30501298
2021-04-27	41.99	43.34	41.82	42.81	33759775
2021-04-28	42.86	42.96	41.38	41.43	27913239
2021-04-29	41.72	42.39	40.68	41.50	22505151
2021-04-30	41.35	41.79	40.71	41.02	20587362
2021-05-03	40.96	41.09	39.39	39.66	34064098
2021-05-04	39.36	39.98	38.58	39.97	20480824
2021-05-05	40.01	40.37	39.00	39.10	24750064
2021-05-06	40.23	40.48	37.57	38.15	44431871
2021-05-07	38.50	39.74	38.05	39.39	25483727
2021-05-10	39.49	40.09	38.86	39.27	18927397
2021-05-11	38.20	39.52	37.95	39.48	19701390
2021-05-12	39.57	40.67	39.00	39.06	21179755
2021-05-13	39.31	40.27	38.10	38.51	20742883
2021-05-14	38.94	39.34	38.20	38.91	17029161
2021-05-17	40.28	40.72	38.22	38.41	33202592
2021-05-18	38.83	40.72	38.77	40.16	29181941
2021-05-19	39.43	39.93	38.92	39.69	19409580
2021-05-20	41.65	41.89	40.49	41.52	36244517
2021-05-21	41.76	42.50	41.24	42.15	27099363
2021-05-24	42.25	42.32	41.08	41.54	19473086
2021-05-25	41.95	42.22	40.66	40.90	15314941
2021-05-26	41.23	42.66	41.02	42.46	18656612
2021-05-27	42.80	43.55	42.20	43.15	22191766
2021-05-28	43.24	43.26	42.26	42.42	14555534
2021-06-01	42.85	43.24	42.43	42.60	11165231
2021-06-02	43.00	43.34	41.94	42.58	20988555
2021-06-03	42.22	42.42	41.16	41.58	18451212
2021-06-04	41.69	42.07	41.32	41.70	11105590
2021-06-07	41.97	42.10	41.38	41.74	9004571
2021-06-08	41.69	42.17	41.11	41.68	12402945
2021-06-09	41.59	42.99	41.37	42.25	15497263
2021-06-10	42.52	42.69	41.22	41.51	12086738
2021-06-11	41.74	42.41	41.29	42.35	11266106
2021-06-14	42.14	43.08	41.96	42.63	13862676
2021-06-15	42.51	43.00	41.31	41.67	19307949
2021-06-16	41.68	42.18	41.31	41.81	12538600
2021-06-17	41.62	42.03	39.86	40.19	21893691
2021-06-18	39.95	40.26	39.44	40.03	24690617
2021-06-21	40.30	41.00	39.56	40.96	14021263
2021-06-22	40.86	41.07	40.34	40.75	8517266
2021-06-23	40.77	42.97	40.64	41.84	29032587
2021-06-24	41.72	43.23	41.68	42.87	17000946
2021-06-25	42.92	43.98	42.56	43.82	15530269
2021-06-28	44.38	47.46	44.31	46.00	43424952
2021-06-29	46.00	46.30	44.59	44.63	18654052
2021-06-30	44.50	45.34	43.92	45.20	12847474
2021-07-01	45.34	45.87	44.58	44.95	13624071
2021-07-02	44.95	45.13	43.81	44.16	10033522
2021-07-06	44.00	44.03	42.11	42.87	14026850
2021-07-07	43.14	43.18	42.06	42.80	9848706
2021-07-08	41.94	42.08	40.69	41.46	15650406
2021-07-09	41.75	42.85	41.56	42.77	10049627
2021-07-12	42.50	44.23	41.84	43.44	17104870
2021-07-13	43.10	43.56	42.53	42.58	9441038
2021-07-14	42.99	43.04	41.69	41.89	11243008
2021-07-15	41.79	42.45	40.93	41.29	9672009
2021-07-16	41.38	41.52	40.07	40.29	10837062
2021-07-19	39.78	40.14	39.17	39.87	12677347
2021-07-20	40.21	41.40	39.44	40.39	12779036
2021-07-21	40.60	41.74	40.50	41.30	8950779
2021-07-22	41.35	41.36	40.27	40.87	6260302
2021-07-23	40.98	41.13	40.41	40.99	6552916
2021-07-26	41.03	42.22	40.92	42.16	12283666
2021-07-27	41.78	42.04	40.91	41.34	7622620
2021-07-28	41.40	42.17	40.72	41.65	9449552
2021-07-29	41.76	42.45	41.50	41.69	6833235
2021-07-30	41.47	41.89	40.76	40.93	8020586
2021-08-02	41.16	41.67	40.72	40.84	8873808
2021-08-03	40.89	40.99	38.04	38.47	34007835
2021-08-04	38.30	39.29	38.23	38.79	17040605
2021-08-05	38.75	41.68	38.63	41.55	19426894
2021-08-06	41.77	42.11	41.37	41.50	10609515
2021-08-09	41.32	41.35	40.18	40.29	12343634
2021-08-10	40.42	40.84	39.85	40.75	11877164
2021-08-11	40.82	41.04	40.18	40.82	8285918
2021-08-12	40.73	40.93	39.76	39.96	8269162
2021-08-13	40.29	40.49	39.11	39.16	8991786
2021-08-16	38.94	39.07	38.15	38.52	9783254
2021-08-17	38.21	39.08	37.77	39.03	12938824
2021-08-18	40.00	41.63	39.44	40.47	20720065
2021-08-19	40.30	40.43	39.51	39.64	12395538
2021-08-20	39.51	40.02	39.22	39.71	10167279
2021-08-23	39.96	40.56	39.60	40.33	8201453
2021-08-24	40.50	40.99	40.32	40.70	8818549
2021-08-25	40.86	41.34	40.41	40.97	9383968
2021-08-26	40.95	41.21	39.91	39.96	8032529
2021-08-27	39.95	40.92	39.73	40.89	7827566
2021-08-30	40.89	40.92	39.34	40.23	8720974
2021-08-31	40.18	41.69	40.12	41.45	12153642
2021-09-01	41.62	41.84	41.21	41.41	7087999
2021-09-02	41.88	42.15	41.25	41.54	9276329
2021-09-03	41.55	41.55	40.95	41.28	7400334
2021-09-07	41.23	42.17	41.07	41.62	9263993
2021-09-08	41.50	41.97	40.82	40.91	9544800
2021-09-09	40.89	41.14	40.19	40.34	8952899
2021-09-10	40.53	40.72	39.60	39.65	10474121
2021-09-13	39.96	40.51	39.63	40.37	8894691
2021-09-14	40.22	40.25	38.74	38.92	16633146
2021-09-15	38.96	40.39	38.57	40.37	9786402
2021-09-16	40.20	40.60	39.95	40.43	7632989
2021-09-17	40.35	40.74	39.89	39.99	9895325
2021-09-20	39.04	39.27	38.12	38.86	13967127
2021-09-21	39.15	39.49	38.53	38.66	6875416
2021-09-22	39.08	40.14	39.03	39.20	9331339
2021-09-23	39.45	40.43	39.29	40.06	8066798
2021-09-24	39.93	40.30	39.61	39.99	5406415
2021-09-27	39.94	41.13	39.88	40.44	7118952
2021-09-28	40.46	41.18	40.01	40.23	9473976
2021-09-29	40.38	40.52	39.83	40.12	7628291
2021-09-30	40.29	40.36	39.34	39.51	9662736
2021-10-01	39.88	40.22	39.12	39.90	6887525
2021-10-04	39.85	39.88	38.99	39.11	7925821
2021-10-05	39.13	39.87	38.95	39.57	7714156
2021-10-06	39.31	39.32	38.60	39.17	9146920
2021-10-07	39.40	40.50	39.32	39.84	9246918
2021-10-08	40.06	41.08	39.77	39.81	6541941
2021-10-11	39.85	40.06	39.32	39.37	6762713
2021-10-12	39.45	39.84	39.03	39.15	6081825
2021-10-13	39.16	39.58	38.99	39.37	7719290
2021-10-14	39.92	39.93	39.33	39.47	6311037
2021-10-15	39.62	39.77	38.88	38.92	12981065
2021-10-18	38.77	39.23	38.36	38.53	12958077
2021-10-19	38.67	39.12	38.67	39.07	6645478
2021-10-20	38.91	39.54	38.81	38.87	6878340
2021-10-21	38.84	39.27	37.09	37.78	15778066
2021-10-22	37.76	37.86	36.93	37.51	13533895
2021-10-25	37.61	37.74	37.18	37.61	7760782
2021-10-26	37.77	37.86	37.01	37.08	7146256
2021-10-27	37.01	37.03	35.73	35.83	17112318
2021-10-28	35.83	37.27	35.59	37.02	9768964
2021-10-29	36.85	37.03	36.06	36.22	8460015
2021-11-01	36.50	37.52	36.37	37.25	9750910
2021-11-02	37.10	37.38	36.74	37.37	7792807
2021-11-03	37.23	37.70	37.01	37.55	7745719
2021-11-04	37.69	38.00	35.74	35.90	21669143
2021-11-05	35.88	36.87	35.16	36.34	11927328
2021-11-08	36.34	36.45	35.46	35.84	12223617
2021-11-09	35.89	35.97	35.14	35.50	8759311
2021-11-10	35.46	36.40	35.32	35.39	9085518
2021-11-11	35.33	35.81	34.69	35.60	10585258
2021-11-12	35.66	35.88	35.01	35.20	11691771
2021-11-15	35.52	36.61	35.47	35.78	10887357
2021-11-16	35.82	35.88	35.14	35.15	10061916
2021-11-17	35.12	35.30	34.72	35.08	9241196
2021-11-18	35.27	35.45	34.03	34.23	13599347
2021-11-19	33.99	34.34	33.33	33.66	12886835
2021-11-22	33.72	33.96	32.94	33.54	12943794
2021-11-23	33.47	33.64	32.72	32.95	15521526
2021-11-24	32.79	33.44	32.58	33.24	12147359
2021-11-26	32.50	32.97	32.28	32.61	8737376
2021-11-29	32.69	32.79	31.55	32.28	15881348
2021-11-30	32.14	32.14	30.47	30.95	21862443
2021-12-01	31.00	31.87	29.70	29.70	17292026
2021-12-02	29.75	30.06	28.90	29.56	31862461
2021-12-03	30.20	31.16	29.90	31.07	24839977
2021-12-06	31.11	31.94	30.59	31.12	14798241
2021-12-07	31.43	32.54	31.09	31.38	16599152
2021-12-08	31.39	32.10	31.22	31.84	10991871
2021-12-09	31.49	31.94	30.90	31.07	10748438
2021-12-10	31.25	31.42	30.79	31.22	18471582
2021-12-13	31.10	31.14	30.06	30.33	8300050
2021-12-14	29.88	30.19	29.53	29.60	12239274
2021-12-15	29.43	29.69	28.66	29.56	13234239
2021-12-16	29.74	30.32	29.65	29.74	11798416
2021-12-17	29.75	29.94	28.52	29.52	18247664
2021-12-20	29.02	29.14	28.29	28.68	15714421
2021-12-21	28.97	29.95	28.71	29.35	11746879
2021-12-22	29.30	29.44	28.65	29.18	14243943
2021-12-23	29.31	30.69	29.16	30.58	14137362
2021-12-27	30.53	30.58	29.90	30.12	12801807
2021-12-28	30.03	30.67	29.98	30.12	11395280
2021-12-29	30.12	30.46	29.59	29.99	13096835
2021-12-30	29.92	31.52	29.84	31.12	12386311
2021-12-31	31.15	31.25	30.12	30.18	14554485
2022-01-03	30.62	32.79	30.58	32.24	19561323
2022-01-04	32.63	33.49	32.33	33.05	20568449
2022-01-05	33.45	34.09	32.56	32.72	18118895
2022-01-06	33.20	33.34	32.16	32.72	11555131
2022-01-07	33.35	35.72	33.08	35.39	27736134
2022-01-10	36.55	36.68	34.33	34.91	21648296
2022-01-11	34.91	35.33	34.48	34.96	9730556
2022-01-12	35.19	35.58	34.74	34.97	8473910
2022-01-13	35.92	36.85	35.32	36.19	15606580
2022-01-14	35.90	36.88	35.41	36.82	10258955
2022-01-18	36.49	37.40	34.80	35.21	20068334
2022-01-19	35.60	36.61	34.76	35.07	18207419
2022-01-20	35.01	35.56	33.67	33.73	15664529
2022-01-21	32.70	32.82	31.13	31.25	21435810
2022-01-24	30.47	32.58	29.83	32.55	18814446
2022-01-25	32.21	33.15	31.19	32.86	11808800
2022-01-26	33.15	33.31	31.20	31.67	15505169
2022-01-27	32.11	32.42	31.24	31.41	14314614
2022-01-28	31.42	33.06	31.01	32.97	14852933
2022-01-31	32.69	33.85	32.19	33.45	10162304
2022-02-01	33.10	34.24	32.78	33.70	8991525
2022-02-02	33.53	33.55	32.67	32.77	10144592
2022-02-03	32.50	34.08	32.35	33.10	9594947
2022-02-04	33.13	33.79	32.67	33.41	8516340
2022-02-07	33.54	34.38	33.50	34.00	8546254
2022-02-08	34.02	34.80	33.65	34.53	9715262
2022-02-09	34.80	35.87	34.44	35.78	10466340
2022-02-10	35.51	36.69	35.28	35.88	11436167
2022-02-11	35.81	36.83	35.60	36.00	10450087
2022-02-14	35.90	36.39	34.89	35.03	10548202
2022-02-15	35.00	36.03	34.75	35.99	13495153
2022-02-16	30.24	30.33	27.84	29.58	87606196
2022-02-17	29.51	30.45	29.10	29.35	12100480
2022-02-18	29.00	29.64	27.62	28.38	17019971
2022-02-22	28.12	29.14	27.75	27.85	13261099
2022-02-23	28.07	28.93	27.80	28.40	14566853
2022-02-24	27.35	29.07	27.25	29.05	13670619
2022-02-25	29.10	29.68	28.38	29.56	9130017
2022-02-28	28.82	30.90	28.82	30.61	23784077
2022-03-01	30.60	33.04	30.42	32.26	21537673
2022-03-02	32.54	35.74	32.50	35.24	30575520
2022-03-03	34.75	35.53	34.45	35.44	15983441
2022-03-04	34.94	35.59	33.67	34.07	17462203
2022-03-07	33.73	34.17	33.17	33.52	14670047
2022-03-08	33.50	35.41	33.40	33.75	12438473
2022-03-09	34.92	35.13	33.58	33.74	8303804
2022-03-10	33.45	33.94	32.55	33.23	10428948
2022-03-11	33.57	33.67	32.49	32.62	6783881
2022-03-14	33.02	36.47	32.85	35.77	25229217
2022-03-15	35.50	36.16	34.46	35.21	13143106
2022-03-16	35.29	36.29	35.25	36.25	10120517
2022-03-17	35.86	36.94	35.68	36.87	9887780
2022-03-18	36.92	37.26	35.99	37.09	26711399
2022-03-21	37.07	37.74	35.84	36.40	9914019
2022-03-22	36.60	38.49	36.41	37.43	15019444
2022-03-23	37.23	38.46	37.16	37.62	8950088
2022-03-24	37.72	37.97	37.34	37.89	5347599
2022-03-25	37.76	38.70	37.67	38.48	7591806
2022-03-28	38.42	39.21	36.99	37.60	9030125
2022-03-29	37.93	38.26	37.58	38.18	6210225
2022-03-30	37.89	38.55	37.84	38.10	4589461
2022-03-31	37.77	38.19	37.56	37.81	7264213
2022-04-01	37.92	38.16	36.81	37.40	7748354
2022-04-04	37.39	37.82	36.28	37.72	8487183
2022-04-05	37.66	38.04	36.71	36.84	6769968
2022-04-06	36.37	36.67	35.39	35.85	10361563
2022-04-07	35.65	35.86	34.38	35.31	10673492
2022-04-08	35.09	36.05	35.01	35.94	8966394
2022-04-11	35.79	37.00	35.78	35.91	5494328
2022-04-12	36.11	36.87	35.89	36.06	5670717
2022-04-13	35.95	36.43	35.80	36.24	4497896
2022-04-14	36.35	36.98	36.02	36.41	3950808
2022-04-18	36.36	36.53	35.67	35.97	4182172
2022-04-19	35.90	36.51	35.77	36.28	5788119
2022-04-20	34.46	34.56	31.83	33.16	20866029
2022-04-21	33.61	33.90	31.89	32.31	8322908
2022-04-22	32.15	32.46	30.72	31.04	9089759
2022-04-25	30.54	31.43	30.35	31.20	7009507
2022-04-26	30.72	31.08	29.35	29.37	8956401
2022-04-27	29.27	29.64	28.58	28.93	7891132
2022-04-28	29.18	29.28	28.08	29.05	6742074
2022-04-29	28.99	29.79	28.96	29.12	7523016
2022-05-02	29.14	30.73	29.09	30.27	12111193
2022-05-03	28.51	30.05	27.58	29.88	18703010
2022-05-04	29.77	30.32	28.70	30.18	13527215
2022-05-05	29.85	30.67	29.28	29.72	10597699
2022-05-06	29.50	29.50	27.59	27.91	11249261
2022-05-09	27.24	27.74	26.74	27.44	9804176
2022-05-10	27.70	28.14	27.12	27.42	8890263
2022-05-11	27.35	27.86	26.63	26.69	7066782
2022-05-12	26.53	27.82	26.11	27.12	11178723
2022-05-13	27.64	28.42	27.40	28.35	7768464
2022-05-16	28.47	28.73	27.76	28.02	7932545
2022-05-17	30.84	32.61	30.46	32.32	27198895
2022-05-18	31.87	33.39	31.49	31.55	13586441
2022-05-19	31.42	32.85	31.39	32.22	10148647
2022-05-20	32.49	32.80	31.37	32.64	9845684
2022-05-23	32.86	33.59	32.22	33.09	8864315
2022-05-24	32.23	32.47	31.06	31.80	7081201
2022-05-25	31.95	32.71	31.81	32.35	10647933
2022-05-26	32.43	33.03	32.23	32.40	6418166
2022-05-27	32.70	33.96	32.46	33.91	9179060
2022-05-31	34.06	34.50	33.39	34.33	13664719
2022-06-01	34.47	34.50	31.71	32.35	12810021
2022-06-02	31.45	31.52	30.39	31.43	19731939
2022-06-03	31.21	31.56	30.49	30.80	8669759
2022-06-06	30.82	31.07	30.34	30.42	6316502
2022-06-07	30.34	30.63	29.90	30.56	5179037
2022-06-08	30.40	31.07	30.30	30.74	4649593
2022-06-09	30.60	30.65	29.11	29.15	6872099
2022-06-10	28.72	28.98	28.01	28.09	10032304
2022-06-13	27.50	27.50	25.52	25.81	19415369
2022-06-14	25.84	26.08	25.17	25.41	13727092
2022-06-15	25.66	26.13	25.23	25.65	9804346
2022-06-16	25.20	25.43	23.69	24.25	14417240
2022-06-17	24.25	25.00	24.04	24.56	14331292
2022-06-21	25.29	25.39	24.46	24.60	10581757
2022-06-22	24.28	24.74	24.16	24.44	6636694
2022-06-23	24.44	24.57	24.03	24.52	5324965
2022-06-24	24.65	25.88	24.61	25.76	7962257
2022-06-27	25.96	26.19	25.50	25.98	5007077
2022-06-28	26.03	26.60	25.52	25.56	4539896
2022-06-29	25.58	25.63	24.62	25.08	5194560
2022-06-30	24.70	25.15	24.29	24.68	6891367
2022-07-01	24.78	25.35	24.59	25.21	6442018
2022-07-05	24.42	25.20	23.84	25.19	7953089
2022-07-06	25.14	25.41	24.57	25.06	5869733
2022-07-07	25.32	26.05	25.32	25.90	5666732
2022-07-08	25.82	26.00	25.31	25.56	10021542
2022-07-11	25.08	25.31	24.11	24.17	10029940
2022-07-12	24.01	25.40	24.01	25.09	7581941
2022-07-13	24.69	25.16	24.26	25.02	4768651
2022-07-14	24.57	24.57	23.87	24.12	6283707
2022-07-15	24.51	25.02	24.29	25.00	6640704
2022-07-18	24.68	25.18	23.68	24.52	11639323
2022-07-19	24.99	25.53	24.53	25.05	9739448
2022-07-20	25.33	26.14	25.23	26.01	10033636
2022-07-21	25.70	26.06	25.43	26.02	6386234
2022-07-22	25.47	25.91	24.91	25.27	7962455
2022-07-25	25.46	25.83	25.20	25.34	6291805
2022-07-26	24.20	24.60	23.86	24.14	9745812
2022-07-27	24.31	24.68	24.11	24.53	6505041
2022-07-28	24.26	24.50	23.59	24.35	9365099
2022-07-29	24.11	24.11	23.36	23.65	15451717
2022-08-01	23.59	24.21	23.15	24.15	6976636
2022-08-02	23.96	25.14	23.87	24.47	6494381
2022-08-03	24.69	25.41	24.48	25.04	10863061
2022-08-04	23.90	25.89	23.61	25.31	14789998
2022-08-05	24.11	24.35	23.55	24.26	14571150
2022-08-08	24.49	25.88	24.49	25.21	11390321
2022-08-09	25.24	25.74	24.51	24.69	11436466
2022-08-10	25.31	25.59	24.98	25.09	6785125
2022-08-11	25.45	26.71	25.41	25.80	9007101
2022-08-12	26.17	26.25	25.50	26.19	5761370
2022-08-15	25.97	27.38	25.85	26.56	12383724
2022-08-16	26.67	27.49	26.37	27.20	11285698
2022-08-17	26.90	27.00	26.24	26.30	7213214
2022-08-18	26.46	26.56	25.63	25.97	7053089
2022-08-19	25.67	26.19	25.49	25.90	8227355
2022-08-22	25.53	25.55	24.52	24.56	13121442
2022-08-23	24.63	24.89	24.41	24.50	8362696
2022-08-24	24.50	25.28	24.41	25.01	6255867
2022-08-25	25.07	25.95	25.06	25.94	5789440
2022-08-26	25.88	26.14	24.90	24.90	12397077
2022-08-29	24.71	24.95	24.32	24.34	6339274
2022-08-30	24.53	24.63	23.16	24.06	12212098
2022-08-31	24.14	24.25	23.37	23.39	9959785
2022-09-01	23.30	23.49	22.93	23.46	9014772
2022-09-02	23.74	23.79	22.94	23.12	10100397
2022-09-06	23.14	23.20	22.18	22.90	16381600
2022-09-07	22.66	23.19	22.61	22.96	9966369
2022-09-08	22.70	22.90	22.34	22.71	10065201
2022-09-09	22.94	23.68	22.78	23.66	9158730
2022-09-12	23.93	24.33	23.88	24.26	7972346
2022-09-13	23.39	23.57	22.45	22.53	13391220
2022-09-14	22.36	22.37	21.32	21.92	14941088
2022-09-15	21.85	23.40	21.85	23.05	14745175
2022-09-16	22.94	23.27	22.42	22.73	31555762
2022-09-19	22.75	23.14	22.54	23.10	6730000
2022-09-20	22.86	23.01	22.44	22.61	7830756
2022-09-21	22.66	22.70	21.39	21.40	8761169
2022-09-22	21.51	21.69	20.85	20.87	9425909
2022-09-23	20.26	20.50	19.87	20.17	14644896
2022-09-26	20.04	20.45	19.64	19.66	12885046
2022-09-27	20.02	20.36	19.27	19.40	9752524
2022-09-28	19.36	19.97	19.26	19.83	7789810
2022-09-29	19.57	19.69	18.80	18.95	12029026
2022-09-30	18.96	19.74	18.95	19.04	9136339
2022-10-03	19.37	19.77	18.92	19.62	8446927
2022-10-04	19.64	20.08	19.41	20.07	10613661
2022-10-05	19.67	19.71	18.91	19.57	11594797
2022-10-06	19.55	19.70	18.90	19.13	10672291
2022-10-07	18.90	19.13	18.49	18.65	9161153
2022-10-10	18.75	18.92	18.40	18.56	6246947
2022-10-11	18.40	18.69	18.00	18.24	8786432
2022-10-12	18.12	18.66	17.93	18.54	6771159
2022-10-13	18.30	19.26	17.98	19.15	9972789
2022-10-14	19.38	19.44	18.73	18.77	5577290
2022-10-17	19.16	19.63	18.95	19.29	9154024
2022-10-18	19.74	19.85	19.41	19.59	7659387
2022-10-19	19.87	20.09	19.01	19.08	7266589
2022-10-20	19.03	19.58	18.98	19.11	5938697
2022-10-21	19.08	19.38	18.80	19.22	9724970
2022-10-24	19.20	19.36	18.80	19.09	6977894
2022-10-25	19.13	19.73	19.13	19.67	6681366
2022-10-26	19.61	20.08	19.30	19.34	8157647
2022-10-27	19.28	19.39	18.36	18.40	12711244
2022-10-28	18.52	19.05	18.39	19.02	8907279
2022-10-31	18.44	18.70	17.91	18.32	16357137
2022-11-01	18.69	19.60	18.69	19.17	14504147
2022-11-02	16.98	17.89	16.76	16.79	34636104
2022-11-03	16.80	16.82	15.72	16.21	20763917
2022-11-04	16.48	16.54	15.29	15.57	16457661
2022-11-07	15.77	16.40	15.54	16.37	14246788
2022-11-08	16.40	17.30	16.30	16.58	14945001
2022-11-09	16.18	16.29	15.51	15.53	14495912
2022-11-10	16.28	17.16	16.00	16.57	18009074
2022-11-11	16.65	19.30	16.45	18.81	29935239
2022-11-14	18.57	19.11	18.45	18.49	14656756
2022-11-15	19.81	20.50	19.17	19.44	30421390
2022-11-16	19.29	19.29	17.85	18.14	19353325
2022-11-17	17.80	18.45	17.26	18.41	12968178
2022-11-18	18.77	19.01	18.47	18.66	10379782
2022-11-21	18.66	18.85	18.23	18.52	8575323
2022-11-22	18.58	19.19	18.42	19.14	11642136
2022-11-23	19.11	19.81	19.11	19.66	8468605
2022-11-25	19.60	20.05	19.54	19.91	4850346
2022-11-28	19.68	19.83	19.10	19.24	7799504
2022-11-29	19.38	19.87	19.28	19.75	8143903
2022-11-30	19.75	20.12	19.18	20.08	11839601
2022-12-01	20.01	20.45	19.65	20.17	10115211
2022-12-02	19.97	20.49	19.72	20.38	7513414
2022-12-05	20.35	20.37	19.33	19.51	11282460
2022-12-06	19.46	19.76	17.60	18.15	21050799
2022-12-07	18.00	18.33	17.49	18.01	10483805
2022-12-08	18.08	18.35	17.80	18.10	11494563
2022-12-09	18.18	19.31	18.02	19.02	13049365
2022-12-12	18.89	20.04	18.70	19.67	14828792
2022-12-13	20.36	20.92	19.39	19.67	16741546
2022-12-14	19.23	19.90	19.09	19.36	8312751
2022-12-15	18.99	19.12	17.63	17.66	17240415
2022-12-16	17.64	17.74	16.99	17.31	23845853
2022-12-19	17.25	17.31	16.75	16.92	11286566
2022-12-20	16.84	17.13	16.48	16.88	15489666
2022-12-21	17.06	17.34	16.81	16.88	9826989
2022-12-22	16.68	16.98	16.29	16.94	8435327
2022-12-23	16.61	16.98	16.43	16.66	9685832
2022-12-27	16.46	16.72	16.07	16.52	8231147
2022-12-28	16.36	16.62	16.08	16.11	8819222
2022-12-29	16.35	16.96	16.28	16.77	10443190
2022-12-30	16.51	16.91	16.42	16.88	9652204
2023-01-03	17.39	17.70	16.87	17.07	12693307
2023-01-04	17.40	18.55	17.14	18.50	13236118
2023-01-05	18.30	18.77	17.92	18.66	8568596
2023-01-06	18.80	19.08	18.28	19.03	8439310
2023-01-09	19.17	19.65	18.91	19.55	10371615
2023-01-10	19.42	19.96	19.31	19.89	9916215
2023-01-11	20.04	20.11	19.48	20.00	11009226
2023-01-12	20.20	20.49	19.83	20.23	8381339
2023-01-13	19.98	20.08	19.71	20.06	7647331
2023-01-17	20.05	20.86	19.87	20.64	10509844
2023-01-18	20.70	20.97	20.01	20.02	9207712
2023-01-19	19.61	19.70	19.17	19.57	9280046
2023-01-20	19.66	20.38	19.36	20.30	8541244
2023-01-23	20.37	21.28	20.35	21.16	9105245
2023-01-24	21.06	21.26	20.82	20.83	5835158
2023-01-25	20.54	22.04	20.40	21.93	12569943
2023-01-26	22.13	22.72	21.89	22.41	17152640
2023-01-27	22.35	23.29	22.20	23.07	12597304
2023-01-30	22.80	23.16	22.60	22.61	9024074
2023-01-31	22.18	23.20	21.78	23.16	27171433
2023-02-01	23.10	24.64	22.95	24.40	16302109
2023-02-02	24.90	25.93	24.82	25.25	20276498
2023-02-03	24.59	25.17	24.41	24.60	7279428
2023-02-06	24.33	24.44	23.87	24.06	8478092
2023-02-07	23.90	23.99	22.84	23.35	9283154
2023-02-08	23.33	23.39	22.38	22.42	9786264
2023-02-09	22.84	22.92	21.66	21.79	10279697
2023-02-10	21.50	21.97	21.41	21.59	7748093
2023-02-13	21.56	22.32	21.19	22.31	8906735
2023-02-14	22.20	22.50	21.72	22.45	7773511
2023-02-15	22.95	24.66	22.66	24.54	23954590
2023-02-16	22.50	24.41	22.32	23.50	26736809
2023-02-17	23.53	24.09	23.35	23.69	18133933
2023-02-21	23.13	23.48	22.81	22.93	12343178
2023-02-22	22.90	23.57	22.88	23.30	8819862
2023-02-23	23.37	23.70	22.82	23.44	10965547
2023-02-24	22.65	22.84	21.80	22.30	13419027
2023-02-27	22.44	22.70	21.94	22.09	11371991
2023-02-28	22.19	22.19	21.21	21.42	13354204
2023-03-01	21.41	21.81	21.05	21.72	9925000
2023-03-02	21.53	22.37	21.48	22.35	8012040
2023-03-03	22.47	22.67	22.34	22.59	7552425
2023-03-06	22.85	22.94	22.02	22.04	9241884
2023-03-07	22.17	22.30	21.39	21.48	7756800
2023-03-08	21.56	21.92	21.25	21.87	7210666
2023-03-09	21.82	21.96	20.79	20.86	9073802
2023-03-10	20.67	20.74	19.65	19.89	11895202
2023-03-13	19.54	20.03	19.17	19.40	15789703
2023-03-14	19.95	20.27	19.35	19.65	10390142
2023-03-15	19.20	19.83	18.89	19.80	11795719
2023-03-16	19.60	20.09	19.39	19.97	10478725
2023-03-17	19.62	19.86	19.46	19.70	28213410
2023-03-20	19.72	20.17	19.65	20.00	7202439
2023-03-21	20.46	21.31	20.37	21.25	11417334
2023-03-22	21.23	21.57	20.68	20.69	8618674
2023-03-23	21.03	21.44	20.49	20.74	7610482
2023-03-24	20.47	20.54	19.75	20.23	10233430
2023-03-27	20.53	20.98	20.38	20.76	5256744
2023-03-28	22.37	22.74	21.29	21.41	16222567
2023-03-29	21.77	21.81	21.09	21.51	8438670
2023-03-30	21.70	21.83	21.54	21.71	5987291
2023-03-31	21.84	22.35	21.75	22.31	9649699
2023-04-03	22.37	22.44	21.59	21.79	11501147
2023-04-04	21.84	21.96	21.41	21.61	9940259
2023-04-05	21.32	21.40	20.90	21.00	10836369
2023-04-06	20.96	21.77	20.72	21.66	8478008
2023-04-10	21.50	22.39	21.40	22.30	7207981
2023-04-11	22.45	23.47	22.41	22.88	13385936
2023-04-12	23.21	23.32	22.09	22.13	10768860
2023-04-13	22.08	22.44	21.96	22.14	9708535
2023-04-14	22.11	22.22	21.25	21.58	8089168
2023-04-17	21.70	22.19	21.58	22.08	6431865
2023-04-18	22.11	22.22	21.65	21.82	5583121
2023-04-19	21.55	22.78	21.36	22.56	10613447
2023-04-20	22.13	22.47	22.00	22.15	8104275
2023-04-21	22.15	22.57	21.87	22.53	7918682
2023-04-24	22.57	22.82	22.18	22.58	8892848
2023-04-25	22.33	22.45	21.87	21.97	9405921
2023-04-26	22.09	22.27	21.62	21.65	5663986
2023-04-27	21.99	23.19	21.84	23.08	11427256
2023-04-28	22.99	23.60	22.64	23.33	9519107
2023-05-01	23.35	24.00	23.25	23.44	9924377
2023-05-02	23.17	23.25	22.70	22.99	11174552
2023-05-03	22.97	23.46	22.78	22.89	11985954
2023-05-04	18.91	19.04	16.39	16.40	72171022
2023-05-05	16.98	17.35	15.78	16.86	52342111
2023-05-08	16.97	17.10	16.29	16.99	18853399
2023-05-09	16.80	17.10	16.49	16.53	14977658
2023-05-10	16.60	16.64	15.56	15.85	18320728
2023-05-11	15.60	15.67	15.16	15.37	19051650
2023-05-12	15.35	15.50	14.92	15.02	14403634
2023-05-15	15.20	15.81	15.00	15.81	14599730
2023-05-16	15.72	15.72	14.93	14.95	16927592
2023-05-17	15.06	15.69	14.88	15.57	15776242
2023-05-18	15.66	16.12	15.45	15.71	17445697
2023-05-19	15.69	15.73	15.13	15.17	11065667
2023-05-22	15.19	15.22	14.76	14.99	18178406
2023-05-23	15.04	15.54	14.89	14.92	19687415
2023-05-24	14.69	14.81	14.34	14.64	24032076
2023-05-25	14.46	14.54	13.80	14.08	28822744
2023-05-26	15.13	15.18	14.60	14.91	26299819
2023-05-30	15.16	15.92	15.08	15.86	26061505
2023-05-31	15.77	15.77	15.20	15.21	46194232
2023-06-01	15.35	15.68	14.93	15.39	11966119
2023-06-02	15.65	15.90	15.38	15.40	12417898
2023-06-05	15.29	15.54	15.00	15.13	12354547
2023-06-06	15.04	16.07	15.00	15.79	12253431
2023-06-07	15.83	17.19	15.76	16.40	28373569
2023-06-08	16.40	16.82	16.00	16.58	14195560
2023-06-09	16.52	16.61	15.92	16.10	13686178
2023-06-12	16.28	16.90	16.21	16.51	11444722
2023-06-13	16.61	16.89	16.56	16.62	9224925
2023-06-14	16.64	17.14	16.39	16.60	10376318
2023-06-15	16.44	16.82	16.20	16.53	10109429
2023-06-16	16.64	16.64	16.14	16.28	13016005
2023-06-20	16.11	16.20	15.65	15.67	11606303
2023-06-21	15.55	16.35	15.50	15.74	20746349
2023-06-22	15.73	15.75	15.36	15.55	10108717
2023-06-23	15.35	15.67	15.33	15.36	8522268
2023-06-26	15.41	15.73	15.29	15.57	9242553
2023-06-27	15.57	16.05	15.33	15.88	11224866
2023-06-28	15.70	15.75	15.51	15.74	7278929
2023-06-29	15.67	16.19	15.62	15.99	9163032
2023-06-30	16.11	16.19	15.89	15.91	8376746
2023-07-03	15.91	16.34	15.89	16.32	5382863
2023-07-05	16.00	16.37	15.64	16.15	9928718
2023-07-06	15.86	16.51	15.81	16.47	9925543
2023-07-07	16.02	16.70	15.80	16.29	12992125
2023-07-10	16.25	16.65	16.14	16.24	11417760
2023-07-11	16.32	17.02	16.28	16.83	9404998
2023-07-12	17.08	17.19	16.51	16.54	13612499
2023-07-13	16.62	16.95	16.36	16.82	11985905
2023-07-14	16.72	16.77	15.86	15.96	16266204
2023-07-17	15.70	15.72	15.19	15.36	18671358
2023-07-18	15.33	15.95	15.21	15.52	12674743
2023-07-19	15.56	16.50	15.56	16.04	12851975
2023-07-20	15.84	16.11	15.69	15.90	7502314
2023-07-21	15.94	16.00	15.40	15.52	12118053
2023-07-24	15.57	15.75	15.37	15.48	8907747
2023-07-25	15.50	15.58	15.10	15.10	9463938
2023-07-26	15.15	15.49	15.14	15.49	7211333
2023-07-27	15.65	15.68	14.98	15.04	10479516
2023-07-28	15.35	15.48	15.21	15.33	7639467
2023-07-31	15.48	16.24	15.42	16.03	12212508
2023-08-01	16.05	16.15	15.80	16.06	8953403
2023-08-02	15.85	16.04	15.53	15.55	9227958
2023-08-03	15.43	15.45	14.85	15.09	12962431
2023-08-04	15.20	15.90	15.17	15.63	11777360
2023-08-07	15.72	16.25	15.70	16.09	20930093
2023-08-08	16.36	16.52	15.37	16.35	22037030
2023-08-09	16.30	16.45	15.59	15.62	10864157
2023-08-10	15.70	15.98	15.41	15.47	10570536
2023-08-11	15.33	15.43	15.13	15.27	9845392
2023-08-14	15.04	15.18	14.61	14.93	14998771
2023-08-15	14.76	15.48	14.62	15.37	10156706
2023-08-16	15.28	15.39	14.91	14.99	7086271
2023-08-17	14.82	15.02	14.53	14.55	13194409
2023-08-18	14.48	14.83	14.43	14.81	8817730
2023-08-21	14.78	14.81	14.50	14.64	7215634
2023-08-22	14.64	14.76	14.49	14.54	6477530
2023-08-23	14.51	15.02	14.41	15.00	7547620
2023-08-24	14.89	15.05	14.63	14.73	5919891
2023-08-25	14.74	14.90	14.42	14.44	7713485
2023-08-28	14.56	14.82	14.51	14.74	7048845
2023-08-29	14.81	14.98	14.67	14.96	6560901
2023-08-30	15.08	15.29	14.84	15.10	6440347
2023-08-31	15.13	15.33	15.05	15.09	6727406
2023-09-01	14.70	14.73	13.62	13.65	32745292
2023-09-05	13.60	14.05	13.48	13.65	12582628
2023-09-06	13.53	13.58	13.30	13.40	15497299
2023-09-07	13.26	13.29	12.84	13.02	20686648
2023-09-08	13.02	13.72	13.02	13.66	13785068
2023-09-11	13.60	13.60	13.60	13.60	308
2023-09-12	13.62	13.80	13.36	13.51	10494363
2023-09-13	13.64	13.75	13.23	13.37	10485774
2023-09-14	13.56	13.89	13.53	13.79	9988780
2023-09-15	13.79	14.57	13.73	14.06	18420130
2023-09-18	13.99	14.03	13.47	13.60	9015805
2023-09-19	13.56	13.72	13.51	13.60	6225970
2023-09-20	13.70	13.71	13.22	13.24	7222545
2023-09-21	13.33	13.66	13.28	13.30	9280506
2023-09-22	13.39	13.62	12.56	12.64	20963616
2023-09-25	12.73	12.73	12.21	12.66	16022278
2023-09-26	12.47	12.77	12.43	12.46	9873855
2023-09-27	12.53	12.91	12.48	12.78	9315678
2023-09-28	12.75	12.95	12.66	12.82	6734025
2023-09-29	12.88	13.12	12.77	12.90	8590266
2023-10-02	12.79	12.89	12.43	12.59	7347971
2023-10-03	12.44	12.65	11.98	11.99	17170746
2023-10-04	12.10	12.11	11.69	11.83	12779123
2023-10-05	11.77	11.89	11.48	11.67	12905322
2023-10-06	11.56	11.99	11.39	11.82	11786012
2023-10-09	11.61	11.98	11.39	11.96	9989004
2023-10-10	11.91	12.49	11.91	12.43	8911307
2023-10-11	12.45	12.62	12.05	12.14	7185284
2023-10-12	12.10	12.13	11.60	11.73	8953929
2023-10-13	11.73	12.01	11.71	11.90	8960655
2023-10-16	11.96	12.33	11.79	12.26	9516481
2023-10-17	12.13	12.61	12.13	12.46	7986561
2023-10-18	12.34	12.40	12.16	12.19	6197031
2023-10-19	12.28	12.30	11.76	11.78	11895970
2023-10-20	11.70	11.91	11.48	11.50	9714815
2023-10-23	11.39	11.50	11.07	11.19	13490730
2023-10-24	11.27	11.53	11.10	11.15	13658963
2023-10-25	11.09	11.27	10.89	10.94	12903900
2023-10-26	10.95	11.06	10.63	10.90	12000757
2023-10-27	10.90	11.00	10.64	10.70	11126854
2023-10-30	10.76	11.11	10.74	11.00	13337448
2023-10-31	11.06	11.13	10.82	10.88	15194139
2023-11-01	10.72	10.81	10.51	10.80	16678246
2023-11-02	11.07	11.94	11.04	11.92	23944770
2023-11-03	12.95	13.81	12.85	13.76	31936447
2023-11-06	13.09	13.42	12.44	12.69	22296996
2023-11-07	12.62	12.95	12.50	12.84	12593401
2023-11-08	12.23	12.29	11.56	11.82	24142799
2023-11-09	12.17	12.37	11.81	12.13	18170042
2023-11-10	12.18	12.23	11.88	12.10	9591580
2023-11-13	12.04	12.25	11.91	12.00	8205835
2023-11-14	12.55	13.23	12.46	12.52	16142289
2023-11-15	12.55	13.24	12.55	13.17	11573524
2023-11-16	13.15	13.30	12.44	12.76	12066038
2023-11-17	12.90	13.29	12.80	13.19	9409188
2023-11-20	13.43	14.26	13.24	13.93	21655182
2023-11-21	13.75	14.12	13.63	14.06	16462834
2023-11-22	14.20	14.24	14.05	14.16	15805675
2023-11-24	14.20	14.30	14.11	14.21	3299734
2023-11-27	14.04	14.21	13.86	14.15	7085358
2023-11-28	14.15	14.21	13.80	13.91	11999540
2023-11-29	14.07	14.45	13.99	14.41	10677530
2023-11-30	14.45	14.49	14.23	14.37	13241510
2023-12-01	14.80	15.81	14.42	15.78	30992175
2023-12-04	15.74	16.01	15.49	15.95	13153203
2023-12-05	15.81	15.87	15.36	15.51	12367461
2023-12-06	15.56	15.76	15.19	15.22	9695575
2023-12-07	15.25	15.34	14.96	15.03	9889121
2023-12-08	15.75	17.26	15.72	16.85	49773411
2023-12-11	17.39	17.50	16.12	16.24	26904145
2023-12-12	16.22	16.28	15.23	15.27	19420904
2023-12-13	15.06	15.88	14.67	15.73	26230031
2023-12-14	16.16	16.83	16.16	16.71	20096024
2023-12-15	16.59	16.63	15.98	16.27	24281289
2023-12-18	16.07	16.30	15.45	15.51	14119803
2023-12-19	15.55	15.93	15.40	15.82	14748897
2023-12-20	16.01	16.28	15.17	15.50	36752802
2023-12-21	15.21	15.50	14.79	15.07	30003130
2023-12-22	15.11	15.30	14.95	15.00	17818959
2023-12-26	15.00	15.15	14.89	15.02	12556546
2023-12-27	14.98	15.00	14.72	14.99	9116218
2023-12-28	14.98	15.38	14.90	15.15	21671706
2023-12-29	15.00	15.15	14.75	14.79	12177857
2024-01-02	14.69	14.75	14.34	14.40	14285905
2024-01-03	14.13	14.32	13.78	14.19	14447356
2024-01-04	14.19	14.53	14.01	14.49	10727565
2024-01-05	14.39	15.04	14.31	14.65	12739838
2024-01-08	14.56	14.96	14.48	14.69	12360827
2024-01-09	14.53	14.56	14.19	14.23	10562049
2024-01-10	14.13	14.56	13.92	14.12	21357340
2024-01-11	13.88	13.90	13.16	13.35	19492099
2024-01-12	13.31	13.67	13.24	13.33	12371292
2024-01-16	13.19	13.51	13.12	13.23	11028783
2024-01-17	13.08	13.20	12.84	13.00	10282927
2024-01-18	13.14	13.19	12.91	13.11	7927904
2024-01-19	13.05	13.46	12.86	13.40	13799746
2024-01-22	13.43	14.05	13.41	13.75	11615860
2024-01-23	13.90	13.98	13.65	13.68	9361545
2024-01-24	13.82	13.83	13.08	13.36	17391881
2024-01-25	13.96	14.53	13.49	13.96	30678913
2024-01-26	13.98	14.01	13.73	13.80	8992563
2024-01-29	13.75	13.84	13.46	13.75	8470086
2024-01-30	13.55	13.91	13.49	13.68	8704142
2024-01-31	15.66	15.70	14.57	14.59	71655797
2024-02-01	14.90	15.00	14.43	14.68	16944291
2024-02-02	14.52	14.55	14.26	14.43	14524382
2024-02-05	14.35	14.38	13.89	14.02	13217619
2024-02-06	14.00	14.17	13.93	13.99	11769786
2024-02-07	13.90	13.91	12.80	12.85	27707064
2024-02-08	13.00	13.13	12.66	13.01	12737767
2024-02-09	13.06	13.17	12.84	12.90	9780277
2024-02-12	12.95	13.61	12.88	13.41	18549887
2024-02-13	13.10	13.15	12.77	13.00	15176468
2024-02-14	13.16	13.24	12.98	13.19	12184192
2024-02-15	12.66	13.12	12.35	12.59	20832818
2024-02-16	12.46	12.54	12.00	12.00	21617216
2024-02-20	11.94	12.16	11.84	11.95	13026958
2024-02-21	11.83	11.89	11.70	11.80	10276344
2024-02-22	11.92	11.94	11.69	11.71	11178612
2024-02-23	11.35	11.51	10.99	11.21	23106611
2024-02-26	11.20	11.39	11.02	11.09	19461427
2024-02-27	11.12	11.34	10.90	11.25	25111189
2024-02-28	11.08	11.37	10.93	11.06	28898457
2024-02-29	11.38	11.98	11.00	11.04	38590989
2024-03-01	11.05	11.07	10.81	10.95	15587045
2024-03-04	10.85	10.90	10.20	10.30	25771167
2024-03-05	10.25	10.39	10.16	10.21	11957212
2024-03-06	10.27	10.63	10.21	10.50	14075027
2024-03-07	10.53	10.99	10.52	10.80	15283611
2024-03-08	10.90	11.03	10.79	10.93	12173605
2024-03-11	10.92	11.69	10.85	11.62	18432590
2024-03-12	12.20	12.21	11.46	11.59	19020593
2024-03-13	11.55	11.88	11.55	11.68	9810144
2024-03-14	11.65	11.65	11.13	11.26	16119902
2024-03-15	11.26	11.37	11.14	11.21	35215216
2024-03-18	11.23	11.26	11.03	11.20	9527244
2024-03-19	11.10	11.37	11.08	11.19	10960224
2024-03-20	11.16	12.56	11.07	12.51	40555854
2024-03-21	12.57	12.71	11.77	11.82	25037458
2024-03-22	11.84	11.84	11.24	11.25	16685686
2024-03-25	11.35	11.47	11.19	11.45	9294799
2024-03-26	11.53	11.63	11.30	11.37	8956526
2024-03-27	11.39	11.74	11.28	11.70	17754472
2024-03-28	11.62	11.91	11.61	11.77	9850389
2024-04-01	11.81	11.84	11.56	11.75	9544573
2024-04-02	11.59	11.78	11.48	11.76	10179775
2024-04-03	11.86	13.80	11.32	13.52	63228785
2024-04-04	12.39	13.52	12.10	12.37	51854617
2024-04-05	12.51	12.79	11.68	11.97	51436881
2024-04-08	11.83	11.84	11.06	11.06	36880999
2024-04-09	11.01	11.25	10.89	10.97	17791678
2024-04-10	10.70	10.98	10.12	10.50	35124904
2024-04-11	10.60	11.38	10.58	11.27	27581192
2024-04-12	11.11	11.24	10.90	10.96	14768834
2024-04-15	10.93	11.09	10.75	10.90	18417043
2024-04-16	10.70	10.83	10.37	10.43	14883056
2024-04-17	10.50	10.90	10.49	10.81	11543058
2024-04-18	10.79	11.18	10.76	10.97	11669369
2024-04-19	11.94	12.58	11.67	12.44	45625404
2024-04-22	12.46	12.53	11.93	12.38	19616751
2024-04-23	12.21	12.98	12.20	12.74	15385710
2024-04-24	12.65	12.81	12.40	12.68	9629315
2024-04-25	12.53	12.73	12.08	12.18	18338195
2024-04-26	11.89	12.23	11.82	11.91	15347016
2024-04-29	12.50	12.75	12.16	12.25	26501567
2024-04-30	12.10	12.12	11.33	11.39	23834623
2024-05-01	11.47	12.32	11.46	12.26	18519510
2024-05-02	12.27	14.00	12.06	13.86	64803781
2024-05-03	14.35	14.54	12.86	12.89	67049331
2024-05-06	13.34	13.79	13.18	13.29	23587321
2024-05-07	13.25	13.36	12.84	12.89	15564841
2024-05-08	12.80	12.91	12.60	12.82	12066819
2024-05-09	12.82	13.11	12.70	13.08	10530587
2024-05-10	13.13	13.25	13.00	13.05	9494516
2024-05-13	13.05	13.40	12.98	13.01	8930558
2024-05-14	13.15	13.36	11.89	12.33	29621006
2024-05-15	12.32	12.67	12.32	12.56	12064584
2024-05-16	12.49	12.76	12.48	12.64	8150065
2024-05-17	12.58	12.60	12.02	12.02	17127627
2024-05-20	12.29	12.29	11.90	12.02	10345294
2024-05-21	11.91	12.28	11.90	12.10	11484920
2024-05-22	12.01	12.24	11.92	12.20	6800580
2024-05-23	12.13	12.16	11.65	11.79	12475740
2024-05-24	11.86	11.98	11.73	11.96	6795909
2024-05-28	11.84	12.05	11.78	12.01	8082934
2024-05-29	11.84	11.92	11.63	11.70	7820008
2024-05-30	11.67	12.12	11.37	11.82	25579856
2024-05-31	11.89	12.13	11.75	11.91	19774871
2024-06-03	12.85	13.05	12.68	12.80	34518486
2024-06-04	12.65	12.67	12.09	12.24	18380096
2024-06-05	12.29	12.37	11.99	12.08	10877703
2024-06-06	11.99	12.19	11.90	11.97	9480416
2024-06-07	11.90	12.20	11.89	12.01	10860807
2024-06-10	11.90	12.01	11.77	11.98	8955304
2024-06-11	11.88	12.40	10.65	11.04	36348660
2024-06-12	10.68	11.16	10.68	11.12	31180718
2024-06-13	10.98	10.98	10.23	10.35	30459828
2024-06-14	10.33	10.66	10.15	10.17	15167113
2024-06-17	10.11	10.16	9.81	9.83	15370559
2024-06-18	9.81	9.91	9.54	9.61	14859944
2024-06-20	9.61	10.09	9.59	10.06	22311008
2024-06-21	10.01	10.27	10.01	10.15	22345686
2024-06-24	10.13	10.38	10.00	10.29	9452432
2024-06-25	10.06	10.25	9.83	10.11	12973399
2024-06-26	10.05	10.10	9.87	9.97	9643973
2024-06-27	9.95	10.29	9.93	10.26	12023572
2024-06-28	10.27	10.48	10.22	10.39	14708820
2024-07-01	10.39	10.48	10.06	10.14	11285397
2024-07-02	10.50	10.75	10.31	10.72	20170471
2024-07-03	12.12	12.13	11.39	11.46	35905163
2024-07-05	11.45	11.86	11.35	11.81	20846465
2024-07-08	11.96	11.96	11.11	11.18	42675357
2024-07-09	11.06	11.56	11.05	11.53	22317597
2024-07-10	11.57	11.82	11.49	11.70	16335371
2024-07-11	11.79	11.88	11.64	11.73	9208859
2024-07-12	11.72	11.79	11.35	11.56	9730363
2024-07-15	11.63	11.64	11.42	11.58	6543714
2024-07-16	11.55	11.96	11.45	11.95	9595670
2024-07-17	11.82	11.97	11.80	11.87	7943279
2024-07-18	11.86	11.89	11.61	11.63	10673940
2024-07-19	11.65	11.65	11.44	11.52	6278050
2024-07-22	11.42	11.56	11.24	11.54	7978204
2024-07-23	11.45	11.79	11.42	11.74	6932117
2024-07-24	11.68	11.80	11.62	11.65	6750608
2024-07-25	11.60	11.73	11.45	11.46	9255822
2024-07-26	11.59	11.71	11.15	11.19	9816133
2024-07-29	11.20	11.28	11.03	11.06	8021028
2024-07-30	11.02	11.32	10.96	11.24	9522452
2024-07-31	11.35	11.70	11.26	11.42	15478636
2024-08-01	11.36	11.46	11.01	11.11	7553408
2024-08-02	11.00	11.13	10.75	11.00	8914978
2024-08-05	10.60	10.99	10.48	10.53	10478583
2024-08-06	10.54	10.82	10.45	10.45	10465855
2024-08-07	10.52	10.63	10.40	10.46	7896242
2024-08-08	10.40	10.45	10.11	10.21	14892293
2024-08-09	10.61	10.79	10.20	10.30	14193206
2024-08-12	10.29	10.41	10.18	10.32	6385063
2024-08-13	10.32	10.38	10.18	10.29	10119272
2024-08-14	10.30	10.33	10.18	10.23	7187051
2024-08-15	10.33	11.16	10.32	10.96	22511223
2024-08-16	10.99	11.05	10.81	11.00	9840314
2024-08-19	10.94	11.16	10.86	11.07	11324011
2024-08-20	10.72	11.09	10.69	10.94	12681771
2024-08-21	11.05	11.20	10.98	11.09	7175984
2024-08-22	11.21	11.30	11.05	11.18	7863254
2024-08-23	11.11	11.40	11.03	11.36	7642319
2024-08-26	11.38	11.46	11.28	11.33	9390314
2024-08-27	10.89	10.95	10.51	10.52	17312749
2024-08-28	10.50	10.79	10.49	10.70	9517679
2024-08-29	10.73	10.82	10.44	10.46	11261757
2024-08-30	10.56	10.60	10.27	10.47	18652605
2024-09-03	10.42	10.53	10.32	10.42	7184333
2024-09-04	10.46	10.56	10.42	10.46	7891138
2024-09-05	10.50	10.58	10.35	10.38	10023346
2024-09-06	10.39	10.42	10.08	10.09	8040165
2024-09-09	10.10	10.36	10.07	10.31	9985424
2024-09-10	10.33	10.35	10.01	10.09	8484903
2024-09-11	10.09	10.13	9.95	9.98	7634582
2024-09-12	10.05	10.28	9.98	10.26	7210530
2024-09-13	10.30	10.62	10.30	10.57	8732526
2024-09-16	10.59	10.66	10.36	10.42	6489105
2024-09-17	10.45	10.64	10.32	10.44	5793036
2024-09-18	10.49	10.76	10.47	10.56	7193227
2024-09-19	10.72	10.84	10.36	10.46	6670386
2024-09-20	10.43	10.46	10.28	10.37	33505542
2024-09-23	10.37	10.42	10.29	10.38	5902276
2024-09-24	10.42	10.55	10.34	10.55	4747517
2024-09-25	10.53	10.56	10.41	10.55	4942538
2024-09-26	10.60	10.67	10.51	10.66	4398965
2024-09-27	10.74	10.90	10.62	10.79	5269821
2024-09-30	10.70	10.76	10.55	10.62	7416245
2024-10-01	10.60	10.74	10.55	10.60	5953818
2024-10-02	10.60	10.63	10.42	10.43	5170954
2024-10-03	10.39	10.53	10.27	10.45	6605063
2024-10-04	10.51	10.56	10.39	10.52	5154125
2024-10-07	10.51	10.55	10.41	10.52	4937762
2024-10-08	10.46	10.52	10.42	10.50	4109096
2024-10-09	10.47	10.59	10.45	10.55	6750696
2024-10-10	10.51	10.55	10.32	10.34	4974361
2024-10-11	10.30	10.45	10.30	10.35	4382505
2024-10-14	10.35	10.43	10.33	10.37	3350539
2024-10-15	10.35	10.51	10.35	10.50	6693046
2024-10-16	10.48	10.60	10.48	10.52	4658728
2024-10-17	10.49	10.52	10.28	10.33	9025326
2024-10-18	10.46	10.52	10.41	10.45	4590717
2024-10-21	10.46	10.48	10.31	10.31	5225387
2024-10-22	10.30	10.38	10.27	10.27	5931487
2024-10-23	10.27	10.36	10.22	10.31	4890559
2024-10-24	10.31	10.34	10.24	10.30	3632976
2024-10-25	10.32	10.45	10.25	10.27	5719702
2024-10-28	10.34	10.50	10.29	10.43	5254057
2024-10-29	10.39	10.53	10.37	10.47	3973057
2024-10-30	10.40	10.67	10.39	10.66	5231711
2024-10-31	10.75	10.98	10.71	10.94	8559572
2024-11-01	10.91	11.00	10.72	10.98	6577430
2024-11-04	11.00	11.05	10.84	10.87	4809710
2024-11-05	10.89	11.14	10.83	11.09	6898150
2024-11-06	11.22	11.45	11.11	11.38	12576164
2024-11-07	11.37	11.55	11.27	11.53	10617928
2024-11-08	11.51	11.54	10.87	11.07	15682603
2024-11-11	11.16	11.59	11.10	11.55	14093771
2024-11-12	11.40	11.52	11.24	11.45	10027167
2024-11-13	11.50	11.51	11.14	11.16	12007275
2024-11-14	11.24	11.38	11.10	11.35	9294820
2024-11-15	11.24	11.38	10.80	10.84	14795826
2024-11-18	10.78	10.91	10.56	10.61	12240111
2024-11-19	10.51	10.55	10.27	10.33	16248602
2024-11-20	10.35	10.60	10.29	10.58	8702482
2024-11-21	10.53	11.12	10.53	11.09	11221071
2024-11-22	11.10	11.19	10.85	10.88	11242736
2024-11-25	10.80	11.25	10.78	11.12	55191530
2024-11-26	11.11	11.19	10.60	10.64	13048341
2024-11-27	10.61	10.87	10.58	10.77	11266295
2024-11-29	10.79	10.92	10.76	10.85	3651820
2024-12-02	10.88	11.00	10.75	10.98	6265809
2024-12-03	10.89	10.99	10.79	10.92	5923784
2024-12-04	10.84	11.10	10.84	11.02	8061762
2024-12-05	11.01	11.08	10.77	10.81	7051361
2024-12-06	10.85	10.99	10.68	10.99	7609785
2024-12-09	11.03	11.22	10.93	11.17	11064881
2024-12-10	11.09	11.28	11.02	11.20	8990296
2024-12-11	11.18	11.28	11.06	11.19	9915522
2024-12-12	11.27	11.69	11.14	11.63	11272613
2024-12-13	11.64	11.65	11.20	11.22	5618791
2024-12-16	11.18	11.24	10.96	10.98	8274681
2024-12-17	10.91	10.96	10.79	10.81	7242394
2024-12-18	10.85	11.05	10.64	10.68	12328512
2024-12-19	10.72	10.82	10.57	10.58	9067332
2024-12-20	10.59	10.88	10.48	10.66	18990853
2024-12-23	10.62	10.65	10.33	10.35	9671823
2024-12-24	10.38	10.45	10.31	10.42	4116209
2024-12-26	10.39	10.47	10.33	10.44	6850469
2024-12-27	10.39	10.55	10.32	10.40	5766166
2024-12-30	10.35	10.40	10.21	10.34	8242076
2024-12-31	10.34	10.50	10.33	10.46	9559040
2025-01-02	10.51	10.61	10.40	10.58	9217543
2025-01-03	10.60	10.75	10.52	10.67	5766639
2025-01-06	10.78	10.99	10.75	10.93	7853295
2025-01-07	11.00	11.05	10.84	10.89	6841226
2025-01-08	10.79	10.82	10.46	10.64	8025436
2025-01-10	10.53	10.63	10.46	10.48	10085868
2025-01-13	10.45	10.76	10.41	10.72	8253905
2025-01-14	10.71	10.76	10.57	10.67	6133344
2025-01-15	10.80	10.83	10.44	10.44	9453648
2025-01-16	10.44	10.47	10.16	10.16	14965767
2025-01-17	10.28	10.45	10.20	10.27	9459866
2025-01-21	10.29	10.51	10.25	10.48	7972400
2025-01-22	10.50	10.59	10.40	10.51	10115060
2025-01-23	10.56	10.88	10.50	10.87	8743447
2025-01-24	10.87	11.27	10.76	11.07	22305835
2025-01-27	11.05	11.19	10.90	11.16	7963951
2025-01-28	11.14	11.15	10.96	11.06	7049391
2025-01-29	11.04	11.18	11.00	11.09	12097454
2025-01-30	11.15	11.18	10.83	10.98	6086757
2025-01-31	10.94	11.02	10.82	10.88	6733717
2025-02-03	10.68	10.84	10.66	10.73	7748243
2025-02-04	10.77	10.98	10.70	10.92	5069809
2025-02-05	10.88	10.91	10.78	10.84	7611234
2025-02-06	10.96	10.99	10.73	10.84	6509187
2025-02-07	10.92	10.97	10.58	10.63	9713785
2025-02-10	10.65	10.68	10.53	10.55	6986856
2025-02-11	10.52	10.71	10.50	10.57	6601179
2025-02-12	10.51	10.69	10.49	10.64	7056759
2025-02-13	10.65	10.90	10.61	10.81	8157483
2025-02-14	10.89	11.34	10.84	11.30	15196919
2025-02-18	11.32	11.33	11.17	11.31	8662292
2025-02-19	11.32	11.57	11.29	11.44	12558648
2025-02-20	11.42	11.53	11.38	11.47	8716458
2025-02-21	11.53	11.63	11.46	11.49	10479099
2025-02-24	11.53	11.83	11.42	11.67	12170925
2025-02-25	11.70	11.87	11.49	11.50	6808450
2025-02-26	11.50	11.60	11.12	11.22	10720997
2025-02-27	10.95	11.39	10.84	11.24	13022739
2025-02-28	11.24	11.46	11.11	11.36	10644831
2025-03-03	11.37	11.46	11.28	11.31	7531542
2025-03-04	11.27	11.57	11.25	11.48	9896835
2025-03-05	11.55	11.60	11.42	11.51	7340574
2025-03-06	11.50	11.80	11.39	11.76	9580272
2025-03-07	11.74	12.54	11.67	12.14	23490097
2025-03-10	12.03	12.26	11.90	12.00	9701180
2025-03-11	11.96	12.01	11.45	11.47	9890294
2025-03-12	11.55	11.60	11.27	11.58	8263718
2025-03-13	11.50	11.74	11.46	11.64	8631304
2025-03-14	11.70	11.82	11.55	11.69	7310987
2025-03-17	11.74	11.80	11.64	11.68	4617833
2025-03-18	11.62	11.70	11.49	11.66	5674511
2025-03-19	11.66	11.78	11.65	11.74	4716853
2025-03-20	11.68	12.10	11.65	11.93	7015339
2025-03-21	11.92	12.00	11.76	11.86	14225930
2025-03-24	11.98	12.01	11.54	11.64	8707209
2025-03-25	11.69	11.69	11.50	11.61	5114743
2025-03-26	11.67	11.92	11.65	11.86	9535526
2025-03-27	11.90	11.90	11.64	11.68	4951455
2025-03-28	11.62	11.65	11.48	11.56	5616826
2025-03-31	11.48	11.99	11.45	11.96	27065314
2025-04-01	11.98	12.02	11.72	11.73	8941397
2025-04-02	11.61	12.00	11.43	11.90	9139831
2025-04-03	11.71	11.97	11.47	11.48	12422937
2025-04-04	11.29	11.33	10.87	11.07	12062033
2025-04-07	10.71	11.33	10.58	10.86	10078902
2025-04-08	11.14	11.14	10.59	10.65	9428104
2025-04-09	10.51	11.60	10.47	11.14	13870825
2025-04-10	11.13	11.14	10.78	10.92	9002604
2025-04-11	10.97	11.02	10.64	10.69	5528111
2025-04-14	10.75	10.90	10.53	10.69	7252068
2025-04-15	10.70	10.91	10.66	10.86	7281540
2025-04-16	10.81	10.88	10.62	10.71	6800360
2025-04-17	10.80	11.02	10.69	10.94	6698856
2025-04-21	10.85	10.93	10.73	10.76	8080126
2025-04-22	10.83	11.02	10.82	10.98	8037685
2025-04-23	11.11	11.28	11.06	11.20	7790550
2025-04-24	11.21	11.48	11.13	11.43	7738834
2025-04-25	11.43	11.75	11.42	11.73	9442362
2025-04-28	11.71	11.75	11.60	11.69	5973345
2025-04-29	11.65	11.78	11.57	11.75	6566392
2025-04-30	11.59	11.77	11.40	11.74	9559115
2025-05-01	11.74	11.74	11.59	11.65	6187931
2025-05-02	11.75	11.83	11.42	11.43	8118152
2025-05-05	11.20	11.40	11.16	11.25	8507113
2025-05-06	11.17	11.53	11.11	11.50	6553193
2025-05-07	11.50	11.73	11.46	11.57	6747023
2025-05-08	11.52	11.72	11.45	11.68	7212607
2025-05-09	11.82	12.04	11.73	11.94	10208696
2025-05-12	12.06	12.09	11.92	11.95	8105005
2025-05-13	11.97	12.05	11.91	11.99	5141306
2025-05-14	12.01	12.08	11.74	11.81	7454734
2025-05-15	11.82	11.90	11.76	11.90	5352429
2025-05-16	11.90	11.93	11.67	11.70	10259368
2025-05-19	11.76	11.87	11.62	11.78	6316331
2025-05-20	11.74	11.89	11.74	11.87	5253990
2025-05-21	11.85	12.03	11.80	11.89	9160765
2025-05-22	11.91	11.93	11.84	11.86	4031990
2025-05-23	11.83	12.03	11.79	11.97	4866749
2025-05-27	12.05	12.08	11.97	12.03	4326462
2025-05-28	12.00	12.13	11.96	12.09	6120102
2025-05-29	12.05	12.18	11.98	12.18	6924637
2025-05-30	12.16	12.23	12.01	12.10	9097465
2025-06-02	12.04	12.16	11.85	11.94	8611911
2025-06-03	11.95	12.10	11.88	12.01	5524821
2025-06-04	12.02	12.08	11.92	11.93	4624768
2025-06-05	11.96	12.14	11.87	11.90	6600809
2025-06-06	12.05	12.07	11.88	11.92	4884368
2025-06-09	11.91	12.02	11.88	12.00	4614342
2025-06-10	11.96	12.20	11.94	12.17	6574347
2025-06-11	12.19	12.29	12.14	12.24	6809884
2025-06-12	12.22	12.23	11.80	11.94	9140436
2025-06-13	11.89	11.96	11.78	11.89	5725198
2025-06-16	11.98	12.02	11.90	11.99	5138772
2025-06-17	11.94	12.01	11.85	11.97	10746586
2025-06-18	12.07	12.20	11.96	12.04	9770868
2025-06-20	12.11	12.37	12.06	12.35	27163752
2025-06-23	12.36	12.46	12.29	12.32	6341039
2025-06-24	12.32	12.45	12.21	12.21	4993469
2025-06-25	12.14	12.27	12.13	12.22	5850387
2025-06-26	12.29	12.38	12.25	12.32	5008624
2025-06-27	12.38	12.54	12.35	12.53	8020151

Explore More About PARA

Coins representing dividend payouts and trends

PARA Dividend History

Discover Paramount Global'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

PARA Stock Split History

Discover Paramount Global'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

PARA Historical Prices

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

Web Analytics