PAY Historical Prices

Summary

Key Stock Metrics

19.53

(October 3, 2024)

52-Week Low

40.43

(May 16, 2025)

52-Week High

58.88

(March 30, 2011)

All-Time High

33.91

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-05-03	11.14	12.37	11.14	12.20	571100
2005-05-04	12.20	12.25	11.75	12.03	336600
2005-05-05	12.10	12.65	12.01	12.52	278700
2005-05-06	12.55	13.20	12.50	13.20	138600
2005-05-09	13.25	13.25	12.65	12.80	73700
2005-05-10	12.90	12.95	12.65	12.75	95300
2005-05-11	12.78	12.85	12.70	12.80	68600
2005-05-12	12.85	13.00	12.75	12.90	50900
2005-05-13	13.00	13.15	12.50	12.75	151500
2005-05-16	12.80	13.02	12.75	13.00	208900
2005-05-17	13.00	13.15	12.90	13.10	70400
2005-05-18	13.18	13.55	13.05	13.15	162700
2005-05-19	13.25	13.65	13.25	13.65	106100
2005-05-20	13.65	13.77	13.40	13.40	120000
2005-05-23	13.43	13.74	13.43	13.74	75900
2005-05-24	13.74	13.75	12.96	13.00	289100
2005-05-25	12.97	12.97	12.50	12.94	87400
2005-05-26	12.94	12.94	12.75	12.89	19800
2005-05-27	12.80	12.92	12.75	12.90	25300
2005-05-31	12.90	12.99	12.75	12.97	34400
2005-06-01	12.97	13.18	12.80	12.95	124500
2005-06-02	13.00	13.44	12.92	13.39	269500
2005-06-03	13.80	16.45	13.78	15.95	1520000
2005-06-06	16.05	16.93	15.95	16.38	910800
2005-06-07	16.45	16.50	15.38	15.82	428000
2005-06-08	15.90	16.03	15.40	15.73	226600
2005-06-09	15.55	15.55	15.11	15.30	201500
2005-06-10	15.20	16.39	14.82	15.93	267600
2005-06-13	15.93	16.30	15.60	15.99	235900
2005-06-14	16.00	16.00	15.61	15.96	95500
2005-06-15	15.99	16.00	15.62	15.84	157000
2005-06-16	15.80	15.90	15.63	15.80	82300
2005-06-17	15.90	16.05	14.81	15.35	189500
2005-06-20	15.20	15.99	15.20	15.73	123500
2005-06-21	15.73	16.00	15.61	15.97	136900
2005-06-22	16.00	16.36	15.49	15.90	239900
2005-06-23	15.88	16.15	15.75	15.93	484300
2005-06-24	15.90	16.08	15.60	15.90	1309300
2005-06-27	16.00	16.00	15.55	16.00	136100
2005-06-28	16.00	16.49	15.85	16.00	248100
2005-06-29	16.03	16.20	15.95	16.05	277800
2005-06-30	16.05	16.50	16.05	16.25	198700
2005-07-01	16.25	16.34	16.05	16.26	358600
2005-07-05	16.50	18.38	16.40	18.00	512000
2005-07-06	18.00	18.15	17.50	17.89	198500
2005-07-07	17.50	17.97	17.26	17.78	167700
2005-07-08	17.90	18.10	17.55	17.65	280600
2005-07-11	17.70	17.80	17.50	17.74	179000
2005-07-12	17.74	17.85	17.68	17.75	196400
2005-07-13	17.80	18.49	17.40	17.48	119000
2005-07-14	17.25	17.55	16.85	17.20	233200
2005-07-15	17.10	17.99	17.10	17.91	186900
2005-07-18	17.95	18.14	17.75	17.97	248800
2005-07-19	17.98	18.50	17.94	18.50	241600
2005-07-20	18.45	18.64	18.15	18.20	107500
2005-07-21	18.20	18.25	17.80	18.17	100300
2005-07-22	18.18	18.30	17.85	18.24	59900
2005-07-25	18.25	18.64	18.25	18.57	220200
2005-07-26	18.65	19.25	18.55	19.06	210200
2005-07-27	19.15	19.45	19.06	19.34	102600
2005-07-28	19.47	20.39	19.44	20.19	177800
2005-07-29	20.06	22.33	19.93	20.85	396000
2005-08-01	20.96	21.49	20.78	20.79	123400
2005-08-02	20.84	21.00	20.21	20.49	142700
2005-08-03	20.42	20.42	20.01	20.16	63400
2005-08-04	20.11	20.32	19.26	19.72	112900
2005-08-05	19.80	19.80	18.70	18.90	162100
2005-08-08	19.00	20.74	19.00	19.94	161300
2005-08-09	19.90	20.75	19.89	20.69	95200
2005-08-10	20.95	21.73	19.07	19.60	131800
2005-08-11	19.55	20.40	19.41	20.00	126000
2005-08-12	19.95	19.95	18.50	19.40	155800
2005-08-15	19.35	19.90	18.70	19.79	35500
2005-08-16	19.70	19.70	17.99	18.47	154300
2005-08-17	18.47	18.60	18.12	18.46	74800
2005-08-18	18.30	19.00	18.25	18.73	120500
2005-08-19	18.74	19.20	18.74	19.16	48100
2005-08-22	19.20	19.43	19.14	19.33	132600
2005-08-23	19.40	19.74	19.31	19.57	81100
2005-08-24	19.50	20.45	19.50	20.20	208900
2005-08-25	20.45	20.75	19.64	19.75	138700
2005-08-26	19.60	20.24	19.01	19.98	560200
2005-08-29	20.05	21.50	20.05	21.35	362000
2005-08-30	21.95	22.15	21.50	21.65	224500
2005-08-31	21.80	22.00	21.50	21.95	112100
2005-09-01	21.70	21.75	19.35	20.78	253400
2005-09-02	20.80	20.80	19.66	20.40	103900
2005-09-06	20.25	20.56	19.75	20.55	84300
2005-09-07	20.70	21.40	20.60	21.24	132700
2005-09-08	21.24	21.24	20.69	20.95	48900
2005-09-09	21.10	21.45	20.65	20.95	47900
2005-09-12	20.98	21.45	20.71	21.22	46000
2005-09-13	21.23	21.23	20.27	20.34	59700
2005-09-14	20.40	20.40	19.28	19.55	186000
2005-09-15	19.45	20.59	19.45	20.27	112200
2005-09-16	20.38	20.45	19.84	20.37	151900
2005-09-19	20.30	20.86	19.90	20.78	385600
2005-09-20	20.92	21.25	20.77	20.79	4457900
2005-09-21	20.78	20.79	20.50	20.50	829900
2005-09-22	20.50	20.75	20.46	20.51	332400
2005-09-23	20.50	20.55	20.20	20.21	323100
2005-09-26	20.25	20.25	19.95	20.18	275000
2005-09-27	20.18	20.50	20.18	20.21	452200
2005-09-28	20.20	20.38	20.05	20.12	386200
2005-09-29	20.10	20.40	20.09	20.37	138100
2005-09-30	20.23	20.30	20.00	20.11	298300
2005-10-03	20.11	20.29	19.51	20.15	240300
2005-10-04	20.14	20.90	20.14	20.32	231300
2005-10-05	20.31	20.35	19.98	20.05	252800
2005-10-06	20.05	20.18	19.94	19.94	289200
2005-10-07	20.05	20.38	19.95	20.38	181300
2005-10-10	20.60	20.90	20.00	20.01	271000
2005-10-11	20.00	20.20	19.91	20.00	147500
2005-10-12	20.06	20.26	19.45	19.98	214100
2005-10-13	20.00	20.15	18.80	19.70	424800
2005-10-14	19.70	19.81	19.48	19.76	121200
2005-10-17	19.78	20.07	19.78	19.98	243600
2005-10-18	19.90	20.26	19.80	20.19	247500
2005-10-19	20.10	20.77	20.02	20.71	402500
2005-10-20	20.87	21.84	20.62	21.02	457400
2005-10-21	21.02	21.55	20.88	21.21	119000
2005-10-24	21.40	22.65	21.27	22.20	491900
2005-10-25	22.20	22.36	21.80	22.23	216400
2005-10-26	22.10	22.96	22.00	22.65	366600
2005-10-27	22.20	22.25	20.55	21.84	611000
2005-10-28	21.70	21.86	21.30	21.86	285500
2005-10-31	21.95	23.36	21.95	23.20	374500
2005-11-01	23.20	23.95	22.95	23.60	215800
2005-11-02	23.60	23.96	23.16	23.85	198800
2005-11-03	23.85	24.19	23.48	24.09	185400
2005-11-04	24.12	24.54	23.90	24.32	126200
2005-11-07	24.88	25.12	24.76	24.99	366600
2005-11-08	25.10	25.10	24.75	24.81	317000
2005-11-09	24.81	24.81	24.11	24.35	200300
2005-11-10	24.40	24.54	24.05	24.40	113700
2005-11-11	24.37	24.58	23.50	24.46	142100
2005-11-14	24.25	24.65	24.01	24.30	300600
2005-11-15	24.38	24.45	23.81	23.95	90900
2005-11-16	24.05	24.20	22.80	23.12	145800
2005-11-17	22.95	23.70	22.05	23.67	304900
2005-11-18	23.67	23.89	23.55	23.70	200800
2005-11-21	23.80	24.02	23.40	23.79	163000
2005-11-22	23.79	23.79	23.25	23.35	202500
2005-11-23	23.25	23.25	22.80	22.85	220100
2005-11-25	22.80	23.32	22.52	23.16	58500
2005-11-28	23.30	23.30	22.63	22.85	231700
2005-11-29	23.00	23.05	22.20	22.67	406700
2005-11-30	22.66	23.05	21.70	22.90	609300
2005-12-01	23.05	23.49	22.15	23.25	530300
2005-12-02	24.35	25.10	23.72	24.20	2442600
2005-12-05	24.20	24.25	23.04	23.30	737300
2005-12-06	23.30	23.80	23.00	23.69	568300
2005-12-07	23.61	23.74	22.88	23.16	368300
2005-12-08	23.10	23.43	23.08	23.34	235600
2005-12-09	23.40	23.70	23.00	23.31	234000
2005-12-12	23.43	23.79	23.35	23.62	416400
2005-12-13	23.56	24.19	23.45	23.70	1006300
2005-12-14	23.75	24.27	23.61	24.22	455600
2005-12-15	24.30	25.04	24.30	24.65	421100
2005-12-16	24.66	24.82	24.31	24.45	291600
2005-12-19	24.50	24.80	22.98	23.45	656200
2005-12-20	23.52	23.61	23.20	23.33	493800
2005-12-21	23.61	23.70	22.57	23.00	621000
2005-12-22	23.05	24.43	23.00	24.33	557800
2005-12-23	24.70	27.08	24.66	26.77	1864200
2005-12-27	26.97	27.00	25.81	25.91	1004500
2005-12-28	25.80	25.85	25.05	25.12	661300
2005-12-29	25.25	25.45	25.15	25.21	368100
2005-12-30	25.21	25.40	24.87	25.30	307200
2006-01-03	25.55	25.84	24.90	25.58	929700
2006-01-04	25.58	26.25	25.55	25.90	736100
2006-01-05	25.89	26.30	25.65	26.06	699800
2006-01-06	26.20	27.01	26.20	27.00	695400
2006-01-09	27.05	28.55	27.05	27.78	1121100
2006-01-10	27.75	27.90	27.15	27.21	406600
2006-01-11	27.30	28.00	27.25	27.90	636800
2006-01-12	27.90	28.55	27.49	27.57	449400
2006-01-13	27.55	27.65	27.20	27.53	310500
2006-01-17	27.50	27.50	26.60	27.02	404900
2006-01-18	26.58	27.58	26.55	27.00	479600
2006-01-19	27.34	27.50	26.65	26.76	206300
2006-01-20	26.90	26.90	25.49	25.84	411000
2006-01-23	25.81	26.05	25.27	25.70	250000
2006-01-24	25.73	26.00	25.67	25.96	242700
2006-01-25	26.00	26.12	25.59	25.95	328800
2006-01-26	26.00	26.25	25.80	26.12	279800
2006-01-27	26.26	26.30	25.32	25.49	382100
2006-01-30	25.42	25.85	24.70	25.23	508500
2006-01-31	25.15	25.70	24.96	25.52	473600
2006-02-01	25.50	26.00	24.01	24.53	856300
2006-02-02	24.50	24.50	22.85	24.10	1151800
2006-02-03	24.10	24.75	23.86	24.60	617300
2006-02-06	24.63	24.63	23.40	24.47	396700
2006-02-07	24.47	25.03	24.45	25.00	484500
2006-02-08	25.18	25.35	25.00	25.25	340600
2006-02-09	25.25	25.73	25.25	25.60	402500
2006-02-10	25.67	25.67	24.60	24.97	195200
2006-02-13	24.90	24.90	24.08	24.46	190300
2006-02-14	24.40	24.78	24.20	24.55	341800
2006-02-15	24.50	24.59	24.20	24.50	317000
2006-02-16	24.52	25.58	24.44	25.50	308100
2006-02-17	25.55	25.89	24.80	25.66	252100
2006-02-21	25.65	25.81	25.35	25.76	293400
2006-02-22	25.78	25.84	25.42	25.50	394200
2006-02-23	25.50	26.48	25.50	26.21	314500
2006-02-24	26.11	26.32	25.70	26.09	247900
2006-02-27	26.19	26.29	25.81	26.08	349800
2006-02-28	26.10	26.45	25.60	26.40	543500
2006-03-01	26.35	27.90	26.26	27.50	551700
2006-03-02	27.40	27.40	27.06	27.20	501800
2006-03-03	29.00	30.69	28.80	29.23	2544900
2006-03-06	28.75	30.01	28.10	28.36	644900
2006-03-07	28.36	28.36	27.37	27.47	531500
2006-03-08	27.40	28.23	26.83	27.35	928100
2006-03-09	27.40	27.95	27.29	27.31	285900
2006-03-10	27.35	28.57	27.00	28.52	426300
2006-03-13	29.20	29.35	28.85	29.11	535700
2006-03-14	29.11	29.20	28.90	29.01	339500
2006-03-15	29.08	29.28	28.85	29.00	299900
2006-03-16	29.00	29.08	28.78	28.82	318400
2006-03-17	29.00	29.35	28.55	29.28	338100
2006-03-20	29.36	29.38	28.45	29.06	228400
2006-03-21	29.08	29.41	28.86	28.99	260900
2006-03-22	28.98	29.02	28.50	28.86	148100
2006-03-23	28.90	28.90	28.12	28.87	168900
2006-03-24	28.80	29.49	28.80	28.98	627600
2006-03-27	28.98	29.49	28.60	29.04	374100
2006-03-28	29.00	29.00	28.26	28.45	321400
2006-03-29	28.45	29.90	28.17	29.58	351400
2006-03-30	29.48	29.91	28.76	29.85	273700
2006-03-31	29.85	30.36	29.25	30.29	205900
2006-04-03	30.29	30.29	28.90	29.52	329200
2006-04-04	29.50	29.94	29.50	29.56	347700
2006-04-05	29.56	29.61	29.00	29.38	76200
2006-04-06	29.39	29.62	29.13	29.58	114600
2006-04-07	29.58	29.74	29.35	29.53	117500
2006-04-10	29.53	33.56	29.53	32.55	1717100
2006-04-11	32.55	32.65	31.27	31.73	1491100
2006-04-12	31.73	31.99	31.30	31.69	249100
2006-04-13	31.60	32.25	31.50	31.59	194600
2006-04-17	32.35	32.35	31.05	31.40	397000
2006-04-18	31.55	31.83	31.30	31.82	466900
2006-04-19	31.90	32.00	31.11	31.20	678600
2006-04-20	31.15	31.15	30.78	30.96	493100
2006-04-21	31.30	31.30	30.76	30.77	301400
2006-04-24	30.77	30.80	30.42	30.59	316100
2006-04-25	30.60	30.67	30.45	30.55	256100
2006-04-26	30.70	31.30	30.50	30.97	526300
2006-04-27	30.60	31.10	30.48	30.57	367700
2006-04-28	30.57	31.23	30.46	30.96	342000
2006-05-01	30.65	31.18	30.47	31.15	726300
2006-05-02	31.25	31.80	31.15	31.33	493800
2006-05-03	31.20	31.20	29.90	30.10	457100
2006-05-04	30.11	30.94	29.80	30.92	328700
2006-05-05	31.00	31.62	31.00	31.62	483800
2006-05-08	31.50	32.04	31.20	31.75	267600
2006-05-09	31.69	32.26	31.42	32.11	316800
2006-05-10	32.39	32.39	31.27	31.71	470200
2006-05-11	31.54	31.57	30.05	30.11	478600
2006-05-12	29.90	29.90	28.81	29.11	564000
2006-05-15	29.00	29.73	28.94	29.54	368000
2006-05-16	29.64	30.13	29.50	30.00	293700
2006-05-17	30.00	30.00	29.27	29.27	475200
2006-05-18	29.37	30.22	29.35	29.63	564800
2006-05-19	29.63	30.67	29.40	30.46	715000
2006-05-22	30.23	30.60	28.22	30.51	851400
2006-05-23	30.75	32.26	30.69	31.54	1413800
2006-05-24	31.30	32.83	31.30	32.39	926200
2006-05-25	32.39	32.99	31.72	32.94	371000
2006-05-26	32.98	33.50	32.80	32.91	222000
2006-05-30	32.50	32.50	31.50	31.56	540400
2006-05-31	31.86	32.38	31.50	31.64	801000
2006-06-01	31.70	32.17	31.52	31.98	596200
2006-06-02	32.30	33.25	32.05	32.30	446900
2006-06-05	32.30	32.54	31.25	31.29	396700
2006-06-06	31.33	31.82	30.55	30.92	524400
2006-06-07	30.93	31.15	30.20	30.94	517300
2006-06-08	30.79	30.82	28.25	29.88	783500
2006-06-09	29.95	30.75	29.94	30.18	333100
2006-06-12	30.16	30.17	28.57	28.68	590100
2006-06-13	28.58	28.58	26.93	27.20	715900
2006-06-14	27.05	27.45	26.79	26.85	755600
2006-06-15	27.02	27.28	26.70	27.05	758800
2006-06-16	26.96	27.19	26.17	26.47	1087300
2006-06-19	26.50	26.60	25.95	26.32	376800
2006-06-20	26.41	27.40	26.21	26.64	650900
2006-06-21	26.60	28.44	26.60	28.03	717900
2006-06-22	28.03	28.10	27.60	28.10	820100
2006-06-23	27.90	27.90	26.88	26.99	863500
2006-06-26	27.00	27.05	26.37	26.50	1252500
2006-06-27	26.40	27.30	26.40	26.66	659900
2006-06-28	27.35	27.50	26.73	27.37	1242400
2006-06-29	27.55	29.22	27.35	28.81	968100
2006-06-30	28.91	30.50	28.51	30.48	1997800
2006-07-03	29.80	30.30	29.15	29.28	487200
2006-07-05	29.28	29.38	28.80	29.15	465000
2006-07-06	29.20	29.44	29.05	29.31	235800
2006-07-07	29.31	29.52	29.12	29.23	288500
2006-07-10	29.27	29.27	28.37	28.49	200300
2006-07-11	28.47	28.48	27.65	28.37	352600
2006-07-12	27.96	28.40	27.77	28.40	421800
2006-07-13	28.40	29.00	27.60	28.72	1626600
2006-07-14	28.33	28.50	27.69	28.03	567700
2006-07-17	27.90	28.09	27.31	27.52	475800
2006-07-18	27.60	28.12	26.55	27.51	707600
2006-07-19	27.60	28.63	27.51	28.33	522700
2006-07-20	28.32	28.42	27.67	27.71	310900
2006-07-21	27.68	27.68	26.82	27.11	360300
2006-07-24	27.05	27.70	27.02	27.65	184500
2006-07-25	27.55	27.80	27.40	27.67	218400
2006-07-26	27.60	27.60	26.95	27.19	246100
2006-07-27	27.24	27.79	27.10	27.41	398800
2006-07-28	27.95	28.77	27.50	28.58	303800
2006-07-31	28.72	28.72	27.93	28.25	369900
2006-08-01	28.05	28.05	26.40	26.81	568300
2006-08-02	26.65	26.95	25.58	25.75	672600
2006-08-03	25.20	25.76	25.20	25.54	533400
2006-08-04	25.62	25.98	23.82	24.00	1052000
2006-08-07	23.88	23.93	22.70	23.12	1035200
2006-08-08	23.20	24.10	23.20	23.69	1007600
2006-08-09	23.69	23.80	21.99	22.16	1035000
2006-08-10	22.15	22.15	21.56	21.91	923300
2006-08-11	21.97	22.72	21.21	21.62	896000
2006-08-14	21.85	22.22	21.44	21.67	507200
2006-08-15	21.87	22.80	21.87	22.66	358100
2006-08-16	22.66	23.17	22.45	23.01	436200
2006-08-17	23.13	24.51	23.13	23.44	769400
2006-08-18	23.65	23.75	22.99	23.55	499100
2006-08-21	23.56	23.61	23.25	23.40	232900
2006-08-22	23.46	23.73	22.50	23.59	341000
2006-08-23	23.51	23.58	23.01	23.26	447600
2006-08-24	23.26	23.27	22.07	22.25	1031400
2006-08-25	22.05	22.36	21.67	21.84	740200
2006-08-28	21.70	22.52	21.61	22.38	545400
2006-08-29	22.26	22.35	21.61	21.97	713100
2006-08-30	22.25	23.31	22.01	23.30	849400
2006-08-31	23.25	23.39	22.65	23.15	1308400
2006-09-01	27.15	28.68	27.00	28.47	4435600
2006-09-05	28.48	28.80	27.70	27.95	1008400
2006-09-06	27.95	27.96	26.92	27.35	881200
2006-09-07	27.35	27.58	26.62	27.33	763000
2006-09-08	27.33	27.95	26.81	27.61	1218900
2006-09-11	27.88	27.88	27.24	27.48	784000
2006-09-12	27.58	27.69	27.33	27.50	521700
2006-09-13	27.50	27.68	27.20	27.51	289900
2006-09-14	27.45	27.45	27.01	27.34	500500
2006-09-15	27.40	27.50	26.96	27.25	740300
2006-09-18	27.40	28.49	27.35	28.17	819000
2006-09-19	28.15	28.15	27.75	27.95	468300
2006-09-20	28.00	28.28	27.70	27.94	487700
2006-09-21	27.94	27.94	26.25	26.78	500500
2006-09-22	26.75	27.45	26.72	27.17	284000
2006-09-25	27.37	27.97	27.25	27.81	339600
2006-09-26	28.25	29.23	28.12	29.06	1553900
2006-09-27	28.95	29.05	28.36	28.70	478000
2006-09-28	28.55	28.62	28.17	28.44	389700
2006-09-29	28.60	29.00	28.48	28.55	706400
2006-10-02	28.40	28.52	27.63	27.92	274300
2006-10-03	27.87	28.03	27.20	27.87	551500
2006-10-04	27.77	28.45	27.43	28.15	299500
2006-10-05	28.15	28.61	28.13	28.47	363300
2006-10-06	28.35	28.42	27.80	28.15	259700
2006-10-09	28.13	28.13	27.50	28.00	288200
2006-10-10	28.01	28.28	27.81	28.01	614300
2006-10-11	27.99	28.00	27.31	27.57	304800
2006-10-12	27.66	27.99	27.62	27.77	410000
2006-10-13	27.87	27.87	27.40	27.40	530400
2006-10-16	27.40	28.08	27.30	28.08	325700
2006-10-17	29.02	29.20	28.50	28.63	864000
2006-10-18	28.75	29.13	28.35	28.73	506600
2006-10-19	28.74	28.80	28.20	28.35	612500
2006-10-20	28.40	28.68	28.22	28.51	156500
2006-10-23	28.51	29.20	28.40	29.04	333400
2006-10-24	28.89	28.96	28.60	28.90	251000
2006-10-25	28.90	29.50	28.67	29.30	464400
2006-10-26	29.40	29.55	29.15	29.47	275900
2006-10-27	29.48	29.48	28.55	28.77	326900
2006-10-30	28.77	29.10	28.05	28.76	282100
2006-10-31	28.77	29.26	28.77	29.21	835300
2006-11-01	29.86	30.43	29.26	30.00	1238600
2006-11-02	30.00	30.20	29.57	30.15	388300
2006-11-03	30.15	30.76	30.09	30.50	423500
2006-11-06	30.85	31.64	30.85	31.54	709700
2006-11-07	31.55	32.35	31.54	32.01	1165700
2006-11-08	31.99	31.99	31.09	31.17	611900
2006-11-09	31.24	31.39	30.70	30.92	641000
2006-11-10	30.98	31.38	30.88	31.31	482300
2006-11-13	31.45	32.15	31.15	32.15	447600
2006-11-14	32.25	32.62	32.00	32.58	567000
2006-11-15	32.62	32.63	32.01	32.44	680800
2006-11-16	32.40	33.36	32.40	32.56	964100
2006-11-17	32.33	32.86	32.05	32.80	494000
2006-11-20	32.80	32.96	32.46	32.80	501000
2006-11-21	32.91	32.99	32.61	32.69	1007800
2006-11-22	32.74	33.98	32.68	33.70	713500
2006-11-24	33.70	36.71	33.60	33.82	203400
2006-11-27	34.00	34.35	33.70	33.75	487100
2006-11-28	33.50	33.65	32.62	32.99	690400
2006-11-29	32.93	33.20	32.61	32.78	620800
2006-11-30	32.91	33.79	32.75	33.76	718400
2006-12-01	33.60	33.65	33.12	33.59	476900
2006-12-04	34.15	34.88	33.96	34.30	1061600
2006-12-05	34.16	34.18	33.74	33.74	771100
2006-12-06	33.82	34.52	33.80	34.25	648600
2006-12-07	34.45	34.74	34.04	34.34	682100
2006-12-08	36.10	36.97	35.60	36.05	2857900
2006-12-11	36.55	36.55	35.50	35.90	790100
2006-12-12	36.87	37.79	36.75	36.86	1929100
2006-12-13	37.52	37.52	36.38	36.60	1119000
2006-12-14	36.90	37.03	36.78	36.88	732500
2006-12-15	36.95	37.00	36.42	36.75	973100
2006-12-18	36.71	36.93	36.42	36.45	1066400
2006-12-19	36.26	36.45	35.87	36.00	1168400
2006-12-20	36.50	36.71	36.10	36.25	1516600
2006-12-21	36.45	36.50	35.81	36.00	826000
2006-12-22	36.00	36.03	35.68	35.75	467300
2006-12-26	35.77	35.97	35.54	35.87	283500
2006-12-27	35.75	35.93	35.37	35.86	468500
2006-12-28	35.73	35.80	35.40	35.75	432700
2006-12-29	35.65	35.70	35.30	35.40	483100
2007-01-03	35.58	36.16	35.01	35.45	1058600
2007-01-04	35.46	35.77	35.37	35.75	647400
2007-01-05	35.60	35.67	35.23	35.40	437200
2007-01-08	35.39	35.66	35.29	35.46	466900
2007-01-09	35.37	35.67	35.15	35.67	547100
2007-01-10	35.42	35.55	35.30	35.36	492300
2007-01-11	35.36	35.74	34.65	35.67	761700
2007-01-12	35.67	36.60	35.59	36.26	970400
2007-01-16	36.26	36.34	35.84	36.25	602700
2007-01-17	36.15	38.00	36.10	37.70	2326200
2007-01-18	37.98	38.39	37.03	37.63	1234000
2007-01-19	37.75	37.83	37.07	37.65	815100
2007-01-22	37.82	38.15	37.41	38.02	1107800
2007-01-23	38.39	38.88	38.12	38.85	859600
2007-01-24	38.80	39.73	38.51	39.30	693800
2007-01-25	39.99	40.82	38.64	38.88	1183200
2007-01-26	39.00	39.74	38.97	39.53	677100
2007-01-29	39.50	40.18	39.12	40.08	681600
2007-01-30	40.00	40.10	39.46	39.92	1067900
2007-01-31	39.72	40.12	39.40	39.97	794100
2007-02-01	40.21	40.49	39.94	40.01	900500
2007-02-02	40.25	40.29	39.73	39.92	528200
2007-02-05	39.89	40.49	39.67	40.31	490700
2007-02-06	40.55	40.99	40.06	40.41	614600
2007-02-07	40.70	40.99	40.29	40.83	573400
2007-02-08	40.98	41.15	40.58	41.02	449900
2007-02-09	40.97	41.16	40.76	40.88	618200
2007-02-12	40.94	41.20	40.56	40.97	555590
2007-02-13	40.51	40.61	40.15	40.51	970119
2007-02-14	40.19	41.14	40.00	41.05	1090993
2007-02-15	41.15	41.37	40.93	41.15	428100
2007-02-16	41.16	41.80	40.96	41.63	411800
2007-02-20	41.94	42.72	41.91	42.24	706900
2007-02-21	42.14	42.18	40.28	40.68	940300
2007-02-22	41.19	41.25	40.91	41.03	820600
2007-02-23	41.00	41.00	40.52	40.79	439900
2007-02-26	41.10	41.15	40.51	40.56	515100
2007-02-27	39.20	39.75	37.25	39.00	1379300
2007-02-28	39.36	39.56	37.73	39.05	1153300
2007-03-01	37.74	38.79	37.07	38.79	895886
2007-03-02	39.00	39.44	38.33	38.70	1479900
2007-03-05	38.56	38.89	37.90	37.91	1054200
2007-03-06	38.77	38.77	38.10	38.28	681300
2007-03-07	38.11	38.18	37.59	37.81	899600
2007-03-08	38.43	38.43	37.77	37.77	965600
2007-03-09	37.99	38.00	36.50	37.01	1055000
2007-03-12	36.89	36.95	36.21	36.60	1194800
2007-03-13	36.61	36.76	35.63	36.15	1168500
2007-03-14	36.25	36.44	36.01	36.33	860100
2007-03-15	35.95	36.27	35.66	35.94	989300
2007-03-16	35.90	35.98	35.24	35.61	593400
2007-03-19	35.64	37.21	35.44	36.80	986741
2007-03-20	36.72	37.65	36.60	37.44	1067700
2007-03-21	37.44	37.70	37.17	37.56	530400
2007-03-22	37.57	37.70	37.06	37.60	605921
2007-03-23	37.61	38.00	37.47	37.80	593400
2007-03-26	37.65	37.65	37.10	37.23	371500
2007-03-27	37.00	37.00	36.07	36.07	719700
2007-03-28	36.02	36.38	35.87	36.31	706957
2007-03-29	37.00	37.00	36.43	36.78	518300
2007-03-30	36.62	36.98	36.43	36.73	529800
2007-04-02	36.85	36.86	36.10	36.43	628600
2007-04-03	36.60	36.86	36.22	36.76	435400
2007-04-04	36.81	37.54	36.77	37.47	486300
2007-04-05	37.49	37.86	37.36	37.67	438000
2007-04-09	37.62	37.88	37.11	37.20	365000
2007-04-10	37.48	38.35	37.48	38.00	764800
2007-04-11	37.80	37.86	36.64	36.82	758700
2007-04-12	36.62	36.94	36.28	36.66	922160
2007-04-13	36.50	36.59	36.27	36.36	778500
2007-04-16	36.75	37.04	36.51	36.67	692787
2007-04-17	36.98	37.39	36.68	36.81	847900
2007-04-18	36.81	36.90	36.26	36.69	663180
2007-04-19	36.29	36.66	35.93	35.94	695300
2007-04-20	36.22	36.22	35.55	35.69	1133350
2007-04-23	35.71	35.71	35.06	35.15	600000
2007-04-24	35.15	35.49	34.85	34.91	691522
2007-04-25	35.13	35.51	34.84	35.02	864565
2007-04-26	35.73	35.81	35.45	35.55	1188560
2007-04-27	35.56	35.66	35.30	35.49	607293
2007-04-30	35.44	35.57	35.11	35.29	824000
2007-05-01	36.02	36.02	35.50	35.73	1714630
2007-05-02	35.60	37.75	35.53	37.75	1549050
2007-05-03	37.69	38.50	37.49	38.50	1092510
2007-05-04	38.50	38.53	37.76	38.08	683100
2007-05-07	38.32	38.94	37.70	37.76	1134983
2007-05-08	37.69	37.90	37.08	37.88	657600
2007-05-09	37.80	38.49	37.70	38.28	623700
2007-05-10	38.28	38.40	37.36	37.51	728884
2007-05-11	37.48	37.74	37.10	37.52	873830
2007-05-14	38.03	38.16	37.50	37.69	713731
2007-05-15	37.78	37.82	37.13	37.22	616400
2007-05-16	37.64	37.64	36.80	37.13	921800
2007-05-17	37.26	37.35	36.95	37.13	457040
2007-05-18	37.14	37.31	36.66	36.99	538000
2007-05-21	37.66	37.73	37.11	37.55	543550
2007-05-22	37.65	37.74	37.31	37.40	347100
2007-05-23	37.56	37.63	36.86	36.93	846500
2007-05-24	36.76	36.76	35.70	35.95	1076600
2007-05-25	35.92	36.51	35.90	36.03	485100
2007-05-29	36.54	37.25	36.54	37.05	1417700
2007-05-30	35.65	35.90	33.57	34.80	5023055
2007-05-31	34.86	35.11	34.41	34.63	1554230
2007-06-01	34.51	34.94	34.41	34.71	1194600
2007-06-04	34.50	34.85	34.22	34.43	1304300
2007-06-05	34.41	34.71	33.85	34.31	1348740
2007-06-06	33.95	33.99	32.75	33.49	2278600
2007-06-07	32.83	33.49	32.36	32.68	1821200
2007-06-08	32.50	32.68	31.45	32.11	1687800
2007-06-11	32.14	33.13	31.91	32.60	1560140
2007-06-12	32.62	33.15	32.43	32.66	1638547
2007-06-13	34.40	36.90	33.50	35.83	4394203
2007-06-14	35.75	36.18	35.08	36.12	1753900
2007-06-15	36.44	36.69	36.10	36.41	1272900
2007-06-18	35.90	37.18	35.82	36.68	2040400
2007-06-19	36.76	36.88	36.31	36.64	6791000
2007-06-20	36.72	37.49	36.62	36.99	1573000
2007-06-21	36.70	36.70	35.91	36.50	1223600
2007-06-22	36.50	36.60	36.15	36.36	1463050
2007-06-25	35.75	35.94	35.20	35.30	1725200
2007-06-26	35.13	35.51	34.70	34.93	1627895
2007-06-27	34.94	35.63	34.55	35.63	1366100
2007-06-28	35.63	35.94	35.34	35.71	885214
2007-06-29	35.78	35.99	34.98	35.25	876500
2007-07-02	35.29	35.56	35.09	35.47	927900
2007-07-03	35.50	35.78	35.41	35.69	706000
2007-07-05	35.48	36.44	35.24	36.35	1187700
2007-07-06	36.13	36.84	36.10	36.80	761100
2007-07-09	36.51	37.00	36.29	36.47	1037700
2007-07-10	36.07	36.77	36.00	36.17	1343700
2007-07-11	36.12	36.61	36.05	36.32	1274600
2007-07-12	36.45	37.00	36.20	36.97	1298100
2007-07-13	36.95	37.09	36.68	36.90	890966
2007-07-16	36.88	37.08	36.69	36.87	1051659
2007-07-17	36.81	37.59	36.60	37.53	1189149
2007-07-18	36.91	37.44	36.62	37.27	979599
2007-07-19	37.44	37.91	37.21	37.79	1107800
2007-07-20	37.52	38.01	37.26	37.85	1123632
2007-07-23	37.91	38.07	37.63	37.94	950100
2007-07-24	37.89	38.41	37.30	38.39	2288495
2007-07-25	38.79	38.85	37.71	38.08	1720011
2007-07-26	37.39	37.44	36.57	36.82	1694953
2007-07-27	36.58	36.82	35.97	36.08	1398900
2007-07-30	36.38	36.76	35.91	36.72	1005300
2007-07-31	36.69	36.77	36.25	36.41	1067040
2007-08-01	36.29	36.62	35.01	35.72	1351800
2007-08-02	35.52	35.69	35.00	35.50	1021844
2007-08-03	35.58	35.58	33.76	33.91	1260300
2007-08-06	33.72	34.27	33.37	34.01	1052360
2007-08-07	33.90	35.41	33.66	35.34	1738900
2007-08-08	35.14	37.79	35.14	37.40	2753100
2007-08-09	37.15	39.97	36.89	39.55	3409596
2007-08-10	38.90	39.20	38.33	38.96	2155816
2007-08-13	39.41	39.48	37.24	37.48	2266100
2007-08-14	37.52	37.57	36.33	36.40	1045011
2007-08-15	36.76	37.28	34.43	35.08	1183500
2007-08-16	35.56	35.56	33.03	33.51	2238671
2007-08-17	34.00	36.39	33.89	35.90	1669400
2007-08-20	36.20	36.53	35.21	35.41	1015100
2007-08-21	35.20	35.45	35.05	35.36	797900
2007-08-22	35.74	36.13	35.15	35.40	999000
2007-08-23	35.14	35.30	34.81	34.84	1447300
2007-08-24	34.79	35.04	33.93	34.68	1188600
2007-08-27	35.07	35.07	33.92	34.10	720000
2007-08-28	34.13	34.96	34.11	34.53	1440200
2007-08-29	34.82	35.47	34.61	35.39	641800
2007-08-30	35.10	36.09	35.10	35.94	584300
2007-08-31	36.50	37.40	36.24	36.96	784200
2007-09-04	36.75	38.98	36.66	37.64	1577000
2007-09-05	37.35	37.64	36.75	37.00	1505200
2007-09-06	36.74	37.21	36.51	36.99	1917000
2007-09-07	37.25	39.69	37.25	39.18	4346500
2007-09-10	39.00	39.40	38.41	39.01	1499900
2007-09-11	39.00	40.00	38.88	39.90	1655600
2007-09-12	39.65	39.99	39.65	39.85	1737900
2007-09-13	39.30	39.77	39.09	39.15	1081900
2007-09-14	39.23	39.54	39.08	39.25	817500
2007-09-17	38.67	39.05	38.66	38.75	829100
2007-09-18	38.77	39.16	38.51	39.00	1122300
2007-09-19	39.38	39.60	38.98	39.10	982900
2007-09-20	38.90	39.35	38.78	39.20	1182700
2007-09-21	39.30	39.54	38.64	39.00	1208400
2007-09-24	39.00	39.40	38.60	38.64	821000
2007-09-25	38.69	41.49	38.55	41.16	4004800
2007-09-26	42.00	43.95	41.87	43.46	5836300
2007-09-27	43.73	43.75	42.06	42.70	1724400
2007-09-28	42.93	44.73	42.83	44.33	2824900
2007-10-01	44.42	45.15	43.41	44.43	1953700
2007-10-02	43.77	44.64	43.34	43.88	978000
2007-10-03	43.50	44.25	43.50	44.19	836000
2007-10-04	44.20	46.40	44.15	45.99	2028100
2007-10-05	46.02	46.02	45.18	45.61	1320300
2007-10-08	44.53	44.83	43.64	43.69	1095600
2007-10-09	43.70	45.81	43.40	44.96	1952400
2007-10-10	45.40	46.66	45.10	46.02	2207900
2007-10-11	46.02	47.00	45.36	45.69	1741400
2007-10-12	45.50	46.25	45.50	45.61	801726
2007-10-15	45.92	46.49	45.24	45.75	706200
2007-10-16	45.88	45.88	44.07	44.31	1201200
2007-10-17	44.59	44.82	43.85	44.08	711400
2007-10-18	44.30	45.07	44.20	44.81	1280300
2007-10-19	44.60	44.92	43.39	43.61	760400
2007-10-22	43.19	44.63	42.50	44.48	1071700
2007-10-23	44.51	46.10	44.36	45.80	1026600
2007-10-24	45.77	47.20	45.58	47.07	1618300
2007-10-25	47.69	47.75	46.23	46.34	778100
2007-10-26	46.71	48.27	46.25	47.83	1075700
2007-10-29	48.14	49.49	47.96	48.75	1557800
2007-10-30	48.60	49.95	48.46	49.56	1834400
2007-10-31	49.90	50.00	47.16	49.43	1568000
2007-11-01	47.25	49.79	46.97	48.29	1205100
2007-11-02	48.70	49.14	47.70	47.98	1007600
2007-11-05	47.64	48.07	46.11	46.78	1593048
2007-11-06	46.59	47.09	45.83	46.96	869425
2007-11-07	46.72	46.78	45.65	45.89	997822
2007-11-08	46.45	46.90	44.53	46.22	1144652
2007-11-09	46.00	46.00	43.68	43.79	1283610
2007-11-12	43.34	44.25	42.25	42.87	1269047
2007-11-13	43.58	45.89	43.53	45.20	1439766
2007-11-14	46.03	46.03	43.76	43.93	1377100
2007-11-15	43.99	44.29	41.73	42.56	1135300
2007-11-16	42.53	44.10	42.26	43.90	1448000
2007-11-19	43.88	45.07	43.52	43.67	1266725
2007-11-20	44.50	45.25	43.60	44.31	1165100
2007-11-21	44.11	44.48	43.25	43.66	707340
2007-11-23	43.92	44.54	43.25	44.36	333600
2007-11-26	44.59	46.50	44.34	44.96	1522319
2007-11-27	45.83	46.69	45.35	46.10	1150893
2007-11-28	46.10	47.50	46.09	47.26	827312
2007-11-29	47.01	48.15	46.77	47.21	1257468
2007-11-30	48.00	48.61	47.33	48.03	1426310
2007-12-03	30.05	35.06	23.67	26.03	49917900
2007-12-04	25.65	25.90	23.77	24.31	22589672
2007-12-05	24.91	24.94	22.59	23.05	10122891
2007-12-06	22.50	23.40	19.57	20.20	16892475
2007-12-07	20.27	22.21	18.50	22.15	15290670
2007-12-10	22.78	23.64	22.50	23.48	7369045
2007-12-11	23.83	23.95	23.08	23.51	5245069
2007-12-12	24.00	24.08	21.76	22.08	5429375
2007-12-13	22.20	22.20	21.25	21.53	3000339
2007-12-14	21.32	21.67	20.80	20.93	2463150
2007-12-17	20.56	21.18	20.25	20.43	2157732
2007-12-18	20.69	21.09	20.12	20.86	2517869
2007-12-19	20.99	22.70	20.80	22.61	3041955
2007-12-20	22.69	22.69	22.08	22.55	1875900
2007-12-21	22.54	23.01	22.40	22.93	1932598
2007-12-24	23.04	23.15	22.72	23.03	643500
2007-12-26	23.24	23.40	22.88	23.26	1168100
2007-12-27	23.03	24.50	23.03	23.76	1828535
2007-12-28	24.40	24.40	23.20	23.60	801917
2007-12-31	23.37	23.83	23.16	23.25	863982
2008-01-02	21.29	21.30	19.51	19.81	5684374
2008-01-03	19.98	20.15	19.42	19.63	3591142
2008-01-04	19.52	19.70	18.00	18.50	2640763
2008-01-07	18.45	18.81	17.58	18.00	2735483
2008-01-08	18.05	18.05	16.65	16.70	2335154
2008-01-09	16.51	16.69	15.59	15.88	3348715
2008-01-10	15.64	17.20	15.64	16.83	2667225
2008-01-11	17.87	18.45	17.10	17.64	2489075
2008-01-14	17.87	17.95	17.08	17.34	1473862
2008-01-15	17.35	17.35	16.54	17.04	1007751
2008-01-16	17.42	17.93	16.80	17.38	1202542
2008-01-17	17.88	17.88	16.83	16.93	1226529
2008-01-18	16.94	17.37	16.91	17.03	938604
2008-01-22	16.45	17.54	15.70	16.62	1334239
2008-01-23	15.74	16.64	15.72	16.22	1842848
2008-01-24	16.00	16.36	15.87	16.26	2714422
2008-01-25	16.23	17.10	16.15	16.72	3016326
2008-01-28	16.78	17.47	16.45	17.44	1157525
2008-01-29	17.06	18.29	17.06	18.11	1148935
2008-01-30	17.93	18.45	17.63	18.06	1320100
2008-01-31	17.86	19.87	17.86	19.45	2380541
2008-02-01	19.94	20.50	19.43	20.32	1447555
2008-02-04	20.93	20.93	20.00	20.26	843458
2008-02-05	20.00	20.29	19.67	19.83	907333
2008-02-06	19.65	20.13	18.92	19.01	949229
2008-02-07	18.80	18.95	18.28	18.65	888429
2008-02-08	18.70	19.12	18.35	18.93	771512
2008-02-11	18.64	19.76	18.64	19.19	1482400
2008-02-12	19.29	20.44	19.21	19.50	1607837
2008-02-13	19.50	20.57	19.49	20.42	876338
2008-02-14	20.48	20.69	20.03	20.54	1267392
2008-02-15	20.53	20.59	20.09	20.46	972917
2008-02-19	20.85	21.12	20.31	20.64	1085057
2008-02-20	20.10	20.17	19.68	20.00	1724916
2008-02-21	20.08	20.20	19.63	19.96	1335068
2008-02-22	20.18	20.29	19.07	19.90	1310579
2008-02-25	19.96	20.39	19.79	20.15	1140176
2008-02-26	19.82	20.75	19.76	20.40	890786
2008-02-27	20.41	20.98	20.35	20.70	980877
2008-02-28	20.85	21.12	20.36	20.57	784180
2008-02-29	20.25	20.77	20.14	20.65	769150
2008-03-03	20.51	20.51	19.05	19.53	1265026
2008-03-04	19.12	19.53	18.92	19.12	1469746
2008-03-05	19.48	19.76	19.16	19.64	928602
2008-03-06	19.42	19.42	15.44	15.45	6265497
2008-03-07	15.46	16.26	14.99	16.02	2492861
2008-03-10	16.10	16.53	14.76	14.94	1647475
2008-03-11	15.45	15.84	14.85	15.31	1437711
2008-03-12	15.20	15.78	14.71	15.27	1294522
2008-03-13	14.90	16.35	14.80	16.03	2106672
2008-03-14	16.18	16.88	15.59	15.84	1661524
2008-03-17	15.70	16.01	14.66	15.35	1476738
2008-03-18	15.77	16.00	15.21	15.60	1211087
2008-03-19	15.81	15.95	14.93	14.96	677550
2008-03-20	15.31	15.78	14.96	15.67	772261
2008-03-24	15.92	17.32	15.86	16.75	1272017
2008-03-25	16.62	17.10	16.21	16.94	1655150
2008-03-26	16.60	16.85	16.38	16.65	715600
2008-03-27	16.38	17.08	15.94	16.89	976688
2008-03-28	17.05	17.05	16.39	16.45	563400
2008-03-31	15.88	16.00	15.35	15.87	1155402
2008-04-01	15.92	16.99	15.84	16.83	925353
2008-04-02	16.01	16.36	12.53	13.64	9885354
2008-04-03	13.62	14.00	13.29	13.61	3858820
2008-04-04	13.61	14.17	13.40	13.99	2846903
2008-04-07	13.88	13.88	13.11	13.25	2008633
2008-04-08	13.09	13.46	12.96	13.14	1619513
2008-04-09	13.25	13.35	12.55	12.82	1959652
2008-04-10	12.88	12.98	12.32	12.68	1807306
2008-04-11	12.42	12.95	12.38	12.45	1649417
2008-04-14	12.41	12.42	11.93	12.00	1411390
2008-04-15	12.05	12.19	11.70	11.98	1422294
2008-04-16	12.54	12.60	12.03	12.20	2060918
2008-04-17	12.07	12.41	11.99	12.18	1630907
2008-04-18	12.24	12.46	11.81	12.01	2568330
2008-04-21	12.05	12.19	11.85	11.94	1195508
2008-04-22	11.88	11.93	11.15	11.34	2481215
2008-04-23	11.26	11.54	11.26	11.44	1833476
2008-04-24	11.46	11.66	11.26	11.41	2022498
2008-04-25	11.39	11.47	10.83	10.92	2767385
2008-04-28	10.95	10.96	10.23	10.29	3293541
2008-04-29	10.11	10.55	10.10	10.39	2873178
2008-04-30	10.49	11.59	10.40	11.19	3053766
2008-05-01	11.07	11.21	10.75	11.19	2768462
2008-05-02	11.25	12.28	11.16	12.20	4153900
2008-05-05	12.01	13.28	11.94	13.13	4102083
2008-05-06	13.21	13.60	12.90	13.50	2651148
2008-05-07	13.55	13.87	13.07	13.17	2311611
2008-05-08	13.23	13.61	13.16	13.30	1178200
2008-05-09	13.30	13.83	13.30	13.53	1399805
2008-05-12	13.44	13.92	13.27	13.82	1851970
2008-05-13	13.61	13.80	13.03	13.44	1318912
2008-05-14	13.42	13.60	12.86	13.07	1559642
2008-05-15	13.20	13.54	13.02	13.11	1160680
2008-05-16	13.10	13.24	12.76	13.05	965604
2008-05-19	13.15	13.29	12.72	12.90	1213590
2008-05-20	12.85	12.86	12.50	12.81	804726
2008-05-21	13.00	13.06	12.59	12.75	1376379
2008-05-22	12.88	13.51	12.64	13.04	1394399
2008-05-23	13.18	13.38	12.70	13.31	1508548
2008-05-27	13.40	13.68	12.86	13.46	1008173
2008-05-28	13.46	13.59	13.06	13.34	839869
2008-05-29	13.56	14.65	13.52	14.44	2113430
2008-05-30	14.49	14.90	14.49	14.68	2106553
2008-06-02	14.50	14.73	14.13	14.46	1020526
2008-06-03	14.44	15.45	14.40	15.02	1822390
2008-06-04	14.83	15.22	14.40	14.50	1810984
2008-06-05	14.59	15.21	14.39	15.00	1267546
2008-06-06	14.79	15.22	14.59	14.98	1655490
2008-06-09	15.00	15.15	14.71	14.96	1731146
2008-06-10	14.55	14.99	14.55	14.69	1291422
2008-06-11	14.51	14.54	14.18	14.26	1477223
2008-06-12	14.41	14.50	14.01	14.13	1340178
2008-06-13	14.12	14.31	13.79	14.27	1036197
2008-06-16	14.36	14.80	14.25	14.52	1062752
2008-06-17	14.45	14.61	14.27	14.40	649738
2008-06-18	14.17	14.26	13.73	13.98	1469256
2008-06-19	13.94	14.27	13.70	14.21	684064
2008-06-20	14.25	14.25	13.76	13.80	892151
2008-06-23	13.83	13.85	13.16	13.18	951185
2008-06-24	13.14	13.16	12.45	12.84	1434731
2008-06-25	13.00	13.61	12.88	13.30	1313359
2008-06-26	13.00	13.04	12.37	12.59	1746748
2008-06-27	12.52	12.73	11.62	11.80	6118392
2008-06-30	11.80	12.09	11.54	11.95	1460637
2008-07-01	11.80	11.88	11.26	11.88	1221517
2008-07-02	11.86	12.03	11.43	11.65	1141394
2008-07-03	11.97	12.27	11.48	11.60	664290
2008-07-07	11.50	11.65	10.90	11.23	1572840
2008-07-08	11.12	12.97	11.04	12.69	1962677
2008-07-09	12.56	12.58	11.86	11.86	1364443
2008-07-10	11.71	12.25	11.53	12.11	965487
2008-07-11	11.95	12.07	11.41	11.98	1428319
2008-07-14	12.22	12.40	11.58	11.77	1001679
2008-07-15	11.62	11.99	11.21	11.60	1167792
2008-07-16	11.70	12.60	11.64	12.39	1097918
2008-07-17	12.44	12.76	12.01	12.68	1285418
2008-07-18	12.69	13.01	12.37	12.68	1094686
2008-07-21	12.75	13.13	12.60	12.95	913961
2008-07-22	12.59	13.83	12.40	13.74	1250172
2008-07-23	13.84	14.74	13.82	14.36	1423435
2008-07-24	14.58	14.72	13.57	13.59	827092
2008-07-25	13.55	13.67	12.95	13.64	761749
2008-07-28	15.09	16.14	14.58	15.15	3191628
2008-07-29	15.04	15.64	14.74	15.29	1293584
2008-07-30	15.41	15.58	14.75	15.10	879156
2008-07-31	14.58	15.07	14.31	14.96	1095812
2008-08-01	14.20	15.55	13.85	14.81	795217
2008-08-04	14.68	15.17	14.68	14.77	671695
2008-08-05	15.13	15.33	14.93	15.19	714454
2008-08-06	15.03	15.64	14.94	15.30	872617
2008-08-07	15.04	15.58	14.90	15.47	1105627
2008-08-08	15.45	15.71	15.33	15.52	713981
2008-08-11	15.77	16.12	15.61	16.01	1061339
2008-08-12	16.22	16.50	15.84	15.89	964144
2008-08-13	15.65	15.87	15.05	15.62	937690
2008-08-14	15.38	16.17	15.32	16.00	733471
2008-08-15	16.07	16.35	15.86	16.00	761663
2008-08-18	16.43	16.43	15.43	15.68	1023316
2008-08-19	16.30	16.30	14.53	14.73	2321470
2008-08-20	18.90	19.90	17.77	19.40	11070823
2008-08-21	18.94	19.27	18.49	18.74	2787758
2008-08-22	19.00	19.13	18.47	18.79	1981236
2008-08-25	19.07	19.84	18.80	19.50	2571193
2008-08-26	19.97	20.27	19.61	19.94	2482117
2008-08-27	19.86	20.13	19.28	20.13	1806356
2008-08-28	19.70	20.83	19.65	20.62	1784969
2008-08-29	21.00	21.00	19.88	20.16	1037972
2008-09-02	20.01	20.55	19.75	19.99	1078754
2008-09-03	20.09	21.17	20.06	20.79	1628475
2008-09-04	21.15	21.15	19.80	19.97	1782707
2008-09-05	19.71	20.03	19.13	19.92	1359493
2008-09-08	20.54	20.80	19.56	19.96	1393539
2008-09-09	20.44	21.00	19.32	19.70	1795924
2008-09-10	18.55	19.74	17.11	19.07	4981018
2008-09-11	18.35	19.86	18.35	19.28	1616031
2008-09-12	19.07	19.91	19.07	19.29	1175801
2008-09-15	18.36	18.53	17.13	17.59	1838428
2008-09-16	17.37	17.95	16.99	17.68	1809274
2008-09-17	17.00	17.14	16.00	16.01	1994047
2008-09-18	16.41	16.68	14.84	16.63	3082712
2008-09-19	17.77	19.00	14.90	17.23	3055396
2008-09-22	16.78	16.80	16.04	16.14	1435910
2008-09-23	16.12	16.78	16.10	16.16	837389
2008-09-24	16.29	17.13	16.08	16.70	1378062
2008-09-25	17.29	17.92	16.88	17.54	1603058
2008-09-26	17.22	17.40	16.45	17.14	1331508
2008-09-29	16.78	17.02	15.81	16.06	2578108
2008-09-30	16.28	16.86	16.05	16.54	1218762
2008-10-01	16.76	17.51	16.18	16.98	1320419
2008-10-02	17.14	17.28	15.46	15.76	2167150
2008-10-03	15.51	16.49	15.17	15.29	1502075
2008-10-06	14.86	15.21	13.85	14.49	1950673
2008-10-07	14.69	15.25	12.67	12.70	2010166
2008-10-08	12.70	12.96	11.73	11.81	2943150
2008-10-09	12.15	13.56	11.98	11.98	1850576
2008-10-10	11.42	12.87	10.91	12.13	2232894
2008-10-13	13.01	13.84	12.75	13.79	1629337
2008-10-14	14.26	14.58	12.90	13.02	1472650
2008-10-15	12.45	12.53	11.42	11.42	1202355
2008-10-16	11.52	11.99	10.72	11.34	1970944
2008-10-17	11.17	12.45	11.00	11.73	1326551
2008-10-20	11.94	12.62	11.76	12.37	651289
2008-10-21	12.09	12.37	11.81	11.97	821262
2008-10-22	11.92	12.27	10.88	11.19	794718
2008-10-23	11.42	11.84	10.15	10.90	1296738
2008-10-24	10.01	10.39	9.30	9.39	1709280
2008-10-27	9.33	9.38	8.60	8.61	1288905
2008-10-28	9.12	9.44	8.53	9.41	1871573
2008-10-29	9.02	9.61	8.79	9.31	1264131
2008-10-30	9.52	10.99	9.48	10.72	1397470
2008-10-31	10.51	11.75	10.33	11.36	1101597
2008-11-03	11.44	11.52	11.25	11.41	756153
2008-11-04	11.93	12.23	11.59	11.84	995111
2008-11-05	11.79	12.20	11.10	11.19	680026
2008-11-06	11.34	11.55	10.44	10.46	904197
2008-11-07	10.59	10.95	9.91	10.54	796060
2008-11-10	11.16	11.51	10.32	10.42	1154236
2008-11-11	10.63	10.72	9.75	10.06	937046
2008-11-12	9.69	9.96	9.03	9.06	615467
2008-11-13	9.19	9.36	8.24	9.07	1658342
2008-11-14	8.83	9.07	7.83	7.93	1729262
2008-11-17	7.81	7.82	7.03	7.10	1527258
2008-11-18	7.45	7.54	6.38	6.70	1546997
2008-11-19	6.74	6.78	6.09	6.19	1530301
2008-11-20	4.61	4.70	2.31	3.54	13616122
2008-11-21	4.28	4.28	3.37	3.75	2613768
2008-11-24	3.84	3.99	3.51	3.70	2477668
2008-11-25	3.89	4.06	3.71	4.06	2099523
2008-11-26	3.90	4.07	3.77	4.07	1710164
2008-11-28	4.00	4.11	3.95	4.11	483574
2008-12-01	3.94	3.96	3.37	3.38	1164062
2008-12-02	3.57	3.68	3.37	3.64	945385
2008-12-03	3.45	3.87	3.35	3.67	1281453
2008-12-04	3.52	3.79	3.05	3.22	1519563
2008-12-05	3.18	3.56	3.16	3.50	1164956
2008-12-08	3.68	4.00	3.66	3.76	3111426
2008-12-09	3.70	4.09	3.60	3.82	1894064
2008-12-10	3.94	4.14	3.86	3.96	1332239
2008-12-11	3.91	4.06	3.55	3.59	899809
2008-12-12	3.50	3.87	3.43	3.83	684327
2008-12-15	3.68	3.81	3.61	3.75	1331438
2008-12-16	3.75	3.91	3.55	3.91	1307350
2008-12-17	4.42	5.08	4.00	4.48	4381696
2008-12-18	4.71	5.27	4.50	5.00	3098850
2008-12-19	5.12	5.72	5.05	5.51	3587372
2008-12-22	5.37	5.38	4.58	4.64	1540391
2008-12-23	4.71	5.03	4.64	4.95	1115164
2008-12-24	4.97	5.02	4.70	4.86	845021
2008-12-26	4.89	5.32	4.84	5.20	672485
2008-12-29	5.10	5.28	4.89	5.07	822997
2008-12-30	5.21	5.68	5.13	5.59	1820625
2008-12-31	5.00	5.26	4.74	4.90	3092100
2009-01-02	5.09	5.43	4.96	5.30	1140020
2009-01-05	5.10	5.39	5.09	5.29	964938
2009-01-06	5.40	5.97	5.36	5.81	2545215
2009-01-07	5.72	5.75	5.47	5.65	890453
2009-01-08	5.60	5.88	5.48	5.87	591824
2009-01-09	5.89	6.00	5.63	5.85	739218
2009-01-12	5.95	6.06	5.43	5.50	948958
2009-01-13	5.46	5.89	5.42	5.82	824860
2009-01-14	5.70	5.94	5.46	5.52	1034113
2009-01-15	5.55	5.64	5.01	5.42	1035670
2009-01-16	5.52	5.57	5.14	5.55	709887
2009-01-20	5.59	5.59	4.91	4.92	1697111
2009-01-21	5.13	5.30	4.94	5.30	738044
2009-01-22	5.04	5.10	4.39	4.54	1685471
2009-01-23	4.30	4.72	4.30	4.67	1590160
2009-01-26	4.68	5.12	4.66	4.93	965915
2009-01-27	4.85	5.20	4.85	5.03	527579
2009-01-28	5.28	5.43	5.22	5.31	614456
2009-01-29	5.18	5.28	4.93	4.93	375665
2009-01-30	4.87	5.13	4.62	4.63	565740
2009-02-02	4.61	4.84	4.53	4.63	819517
2009-02-03	4.72	4.80	4.39	4.53	917231
2009-02-04	4.62	4.70	4.51	4.56	412119
2009-02-05	4.51	4.85	4.46	4.74	469195
2009-02-06	4.69	5.05	4.64	5.02	499791
2009-02-09	4.98	5.10	4.77	4.89	454698
2009-02-10	4.87	4.93	4.42	4.51	678510
2009-02-11	4.53	4.71	4.37	4.51	335798
2009-02-12	4.61	5.05	4.47	4.98	594826
2009-02-13	4.92	5.15	4.89	5.08	458936
2009-02-17	4.81	5.15	4.81	5.02	1113437
2009-02-18	5.10	5.17	4.81	4.87	680973
2009-02-19	4.96	5.06	4.61	4.62	555306
2009-02-20	4.63	4.63	4.26	4.40	673353
2009-02-23	4.43	4.49	4.06	4.07	473448
2009-02-24	4.08	4.47	4.04	4.41	526744
2009-02-25	4.31	4.36	4.03	4.22	955609
2009-02-26	4.28	4.62	4.23	4.30	428685
2009-02-27	4.21	4.53	4.15	4.34	1030358
2009-03-02	4.27	4.30	3.65	3.65	1269275
2009-03-03	3.91	3.93	3.65	3.80	1104022
2009-03-04	4.05	4.68	4.04	4.36	2423227
2009-03-05	4.22	4.23	4.02	4.09	777157
2009-03-06	4.09	4.29	3.87	4.02	718000
2009-03-09	3.99	4.17	3.94	4.03	808957
2009-03-10	4.17	4.95	4.13	4.85	960608
2009-03-11	4.72	4.76	4.39	4.59	1235258
2009-03-12	4.56	5.50	4.53	5.39	1600482
2009-03-13	5.37	5.47	5.15	5.33	639506
2009-03-16	5.49	5.67	5.15	5.21	668751
2009-03-17	5.25	5.49	5.10	5.49	1220659
2009-03-18	5.46	6.30	5.35	6.00	1628875
2009-03-19	6.08	6.12	5.71	5.81	786864
2009-03-20	5.72	5.93	5.31	5.48	871676
2009-03-23	5.93	6.19	5.80	6.01	1672748
2009-03-24	5.88	6.33	5.81	6.15	803706
2009-03-25	6.34	7.65	6.32	6.75	3276670
2009-03-26	7.09	7.10	6.82	6.93	1153353
2009-03-27	6.80	7.00	6.65	6.82	979461
2009-03-30	6.59	6.75	6.22	6.67	1118266
2009-03-31	7.09	7.26	6.73	6.80	1398615
2009-04-01	6.69	7.09	6.61	7.01	1068529
2009-04-02	7.23	7.83	7.23	7.70	1527495
2009-04-03	7.71	8.31	7.61	8.16	877486
2009-04-06	8.00	8.04	7.45	7.85	978066
2009-04-07	7.72	7.77	7.34	7.37	374263
2009-04-08	7.40	8.01	7.40	7.94	493119
2009-04-09	8.15	8.36	7.94	8.23	1055058
2009-04-13	8.13	8.35	7.87	8.00	989154
2009-04-14	7.87	8.21	7.78	8.13	663341
2009-04-15	8.00	8.09	7.16	7.71	1633255
2009-04-16	7.85	8.17	7.75	7.95	1032566
2009-04-17	7.91	8.04	7.62	7.94	562197
2009-04-20	7.62	7.62	7.06	7.13	987503
2009-04-21	7.13	7.57	7.13	7.45	897293
2009-04-22	7.29	7.80	7.04	7.49	1232260
2009-04-23	7.42	7.54	6.67	6.85	1381106
2009-04-24	6.95	7.39	6.75	7.24	1654479
2009-04-27	6.97	7.27	6.97	7.02	784474
2009-04-28	6.97	7.29	6.91	7.06	466364
2009-04-29	7.16	7.60	7.10	7.45	720860
2009-04-30	7.55	7.70	7.47	7.51	538657
2009-05-01	7.46	7.67	7.37	7.46	394431
2009-05-04	7.59	8.01	7.35	7.95	598981
2009-05-05	7.85	8.10	7.46	7.71	698136
2009-05-06	7.85	7.98	7.40	7.72	576378
2009-05-07	7.91	7.94	6.85	7.00	826715
2009-05-08	7.16	7.39	6.90	7.18	889576
2009-05-11	7.08	7.22	6.89	7.04	573215
2009-05-12	7.10	7.13	6.67	6.86	483098
2009-05-13	6.68	6.80	6.02	6.27	1186000
2009-05-14	6.32	6.60	5.92	6.10	1786138
2009-05-15	6.07	6.38	6.00	6.30	1112395
2009-05-18	6.45	6.89	6.45	6.87	2393806
2009-05-19	6.93	7.09	6.82	6.85	1122110
2009-05-20	6.95	7.06	6.92	6.97	1609011
2009-05-21	6.95	7.01	6.19	6.86	1689820
2009-05-22	6.90	6.90	6.63	6.70	448051
2009-05-26	6.64	6.95	6.22	6.70	1820552
2009-05-27	6.69	7.23	6.65	6.96	1448699
2009-05-28	7.12	7.25	6.90	7.20	982979
2009-05-29	7.49	7.79	7.32	7.63	1616375
2009-06-01	8.25	8.86	8.05	8.67	3499229
2009-06-02	9.18	9.28	7.96	8.18	3267069
2009-06-03	7.58	8.50	7.50	8.29	3915467
2009-06-04	8.23	8.56	8.11	8.55	1103313
2009-06-05	8.55	8.55	7.85	8.07	2341391
2009-06-08	7.90	8.29	7.90	8.17	1445378
2009-06-09	8.06	8.26	8.01	8.17	1033995
2009-06-10	8.04	8.14	7.77	8.02	1141056
2009-06-11	7.82	8.15	7.82	7.99	700302
2009-06-12	7.94	8.08	7.81	7.94	658543
2009-06-15	7.65	7.88	7.55	7.82	938325
2009-06-16	7.78	7.96	7.63	7.63	658953
2009-06-17	7.61	7.61	7.10	7.33	1113820
2009-06-18	7.36	7.41	7.19	7.30	567705
2009-06-19	7.42	7.64	7.28	7.41	779171
2009-06-22	7.47	7.48	6.88	6.90	1024220
2009-06-23	7.20	7.59	7.12	7.21	977723
2009-06-24	7.33	7.49	7.11	7.25	669956
2009-06-25	7.25	7.34	7.03	7.26	549223
2009-06-26	7.18	7.55	7.12	7.50	1813733
2009-06-29	7.60	7.83	7.42	7.71	807394
2009-06-30	7.60	7.62	7.30	7.51	532490
2009-07-01	7.66	7.86	7.65	7.68	415082
2009-07-02	7.50	7.52	7.20	7.28	437166
2009-07-06	7.17	7.34	7.06	7.32	754540
2009-07-07	7.30	7.38	7.18	7.19	575276
2009-07-08	7.21	7.22	6.80	7.13	688652
2009-07-09	7.17	7.21	6.84	6.89	1369320
2009-07-10	6.85	7.23	6.80	7.21	883095
2009-07-13	7.23	7.47	6.83	7.44	612808
2009-07-14	7.45	7.79	7.41	7.69	715793
2009-07-15	7.85	8.09	7.85	8.01	787970
2009-07-16	7.93	8.32	7.93	8.27	802463
2009-07-17	8.28	8.31	8.15	8.26	604029
2009-07-20	8.29	8.49	8.26	8.37	376078
2009-07-21	8.40	8.42	8.09	8.34	397042
2009-07-22	8.29	8.59	8.21	8.54	587386
2009-07-23	8.55	8.78	8.46	8.69	577899
2009-07-24	8.61	8.69	8.31	8.68	321024
2009-07-27	8.83	8.98	8.73	8.89	420920
2009-07-28	8.83	8.97	8.31	8.68	615018
2009-07-29	8.53	8.68	8.42	8.50	379100
2009-07-30	8.67	9.00	8.62	8.74	427757
2009-07-31	8.72	9.01	8.66	9.01	640036
2009-08-03	9.22	9.30	8.93	9.07	735310
2009-08-04	8.99	9.22	8.90	9.12	479950
2009-08-05	9.27	9.27	8.88	9.00	651331
2009-08-06	9.03	9.13	8.75	8.79	346267
2009-08-07	8.94	9.12	8.79	9.06	384704
2009-08-10	9.05	9.45	8.90	9.33	550050
2009-08-11	9.29	9.50	9.09	9.20	683217
2009-08-12	9.20	9.85	9.18	9.73	584444
2009-08-13	9.98	10.16	9.83	10.11	738243
2009-08-14	10.10	10.57	10.08	10.39	838608
2009-08-17	10.15	10.15	9.63	9.77	614226
2009-08-18	9.85	10.15	9.77	10.01	481157
2009-08-19	9.91	10.18	9.85	10.18	339526
2009-08-20	10.14	10.39	10.05	10.38	239105
2009-08-21	10.52	10.83	10.52	10.78	738462
2009-08-24	10.85	10.95	10.37	10.44	866151
2009-08-25	10.52	10.67	10.45	10.53	427275
2009-08-26	10.53	10.67	10.41	10.57	426138
2009-08-27	10.63	11.12	10.30	11.06	598521
2009-08-28	11.15	11.70	10.89	11.06	850641
2009-08-31	10.62	11.61	10.62	11.54	1260598
2009-09-01	11.43	11.88	10.91	11.13	1610973
2009-09-02	12.36	14.29	12.25	13.98	12221395
2009-09-03	14.11	14.67	13.67	14.30	2855856
2009-09-04	14.12	14.12	13.47	13.82	2166557
2009-09-08	14.10	14.11	13.85	13.97	1227959
2009-09-09	14.00	14.10	13.75	13.99	1330082
2009-09-10	13.86	14.25	13.80	14.08	1854169
2009-09-11	14.15	14.25	14.09	14.13	964544
2009-09-14	13.93	14.49	13.84	14.40	1087670
2009-09-15	14.33	14.85	14.13	14.74	1483956
2009-09-16	14.86	14.98	14.71	14.84	725964
2009-09-17	14.90	15.35	14.90	15.06	719672
2009-09-18	15.22	15.31	14.82	15.28	774871
2009-09-21	15.05	15.66	14.90	15.58	1140154
2009-09-22	15.76	15.76	15.50	15.65	596821
2009-09-23	15.67	15.67	15.05	15.06	823061
2009-09-24	15.45	15.49	14.90	15.06	1139727
2009-09-25	15.00	15.05	14.82	14.93	507917
2009-09-28	14.96	15.40	14.86	15.24	977340
2009-09-29	15.49	15.75	15.41	15.54	671907
2009-09-30	15.66	16.15	15.20	15.89	1164121
2009-10-01	15.88	15.88	14.60	14.71	1062542
2009-10-02	14.49	14.87	14.12	14.58	759396
2009-10-05	14.60	14.84	14.35	14.71	1473912
2009-10-06	14.81	15.12	14.76	14.91	834386
2009-10-07	14.87	15.04	14.49	14.79	763626
2009-10-08	14.84	14.88	13.95	14.01	2220528
2009-10-09	14.03	14.50	13.80	14.49	726974
2009-10-12	14.63	14.86	14.42	14.49	588929
2009-10-13	14.61	14.73	14.33	14.50	422089
2009-10-14	14.75	15.08	14.67	14.93	702664
2009-10-15	14.96	15.42	14.88	15.04	867851
2009-10-16	14.92	15.09	14.43	14.63	696982
2009-10-19	14.94	15.61	14.83	15.60	1382207
2009-10-20	15.67	15.75	15.06	15.24	930094
2009-10-21	15.18	15.59	15.03	15.05	981899
2009-10-22	15.11	15.28	14.94	15.03	717648
2009-10-23	15.15	15.30	14.51	14.58	733775
2009-10-26	14.88	15.21	14.74	14.80	963356
2009-10-27	14.96	14.99	13.85	13.95	1447614
2009-10-28	13.95	13.95	13.24	13.28	1190627
2009-10-29	13.63	14.23	13.61	13.87	917314
2009-10-30	13.76	13.76	13.20	13.30	1245718
2009-11-02	13.28	13.77	13.03	13.41	1185085
2009-11-03	13.15	13.39	12.70	13.36	1110186
2009-11-04	13.49	13.90	13.42	13.72	632615
2009-11-05	13.82	14.46	13.78	14.45	470959
2009-11-06	14.28	14.53	14.03	14.29	431897
2009-11-09	14.42	14.68	14.42	14.68	551745
2009-11-10	14.51	14.79	14.19	14.46	507906
2009-11-11	14.75	14.94	14.50	14.77	642479
2009-11-12	14.73	14.90	14.20	14.24	596671
2009-11-13	14.27	14.30	13.90	14.00	849917
2009-11-16	14.11	14.36	14.05	14.36	795156
2009-11-17	14.31	14.41	14.13	14.37	352934
2009-11-18	14.35	14.42	13.92	13.98	526860
2009-11-19	13.77	13.86	13.19	13.40	956503
2009-11-20	13.32	13.47	13.16	13.29	727015
2009-11-23	13.59	13.94	13.58	13.90	486387
2009-11-24	13.89	14.00	13.59	13.66	352217
2009-11-25	13.71	13.79	13.60	13.68	187504
2009-11-27	13.06	13.41	13.04	13.28	297909
2009-11-30	13.14	13.31	12.86	13.26	739924
2009-12-01	13.53	13.65	13.45	13.56	734964
2009-12-02	13.44	13.92	13.29	13.53	554637
2009-12-03	13.71	13.85	13.36	13.56	593332
2009-12-04	13.77	14.13	13.51	13.76	928705
2009-12-07	13.77	14.09	13.70	14.09	400184
2009-12-08	13.92	14.22	13.85	14.00	497619
2009-12-09	13.97	14.12	13.95	14.05	561303
2009-12-10	14.19	14.42	14.08	14.19	362104
2009-12-11	14.31	14.47	14.19	14.32	406403
2009-12-14	14.49	15.03	14.47	14.94	1083128
2009-12-15	14.55	15.57	14.41	15.46	2690447
2009-12-16	15.29	16.00	15.23	15.83	1962380
2009-12-17	15.48	15.74	15.40	15.64	1115689
2009-12-18	15.81	15.96	15.70	15.96	1089127
2009-12-21	15.90	16.00	15.41	15.88	1065700
2009-12-22	15.89	16.48	15.88	16.32	680098
2009-12-23	16.49	16.69	16.43	16.64	374138
2009-12-24	16.75	17.00	16.67	16.92	192180
2009-12-28	16.93	17.09	16.31	16.52	406765
2009-12-29	16.73	16.73	16.29	16.31	461515
2009-12-30	16.35	16.61	16.08	16.38	567336
2009-12-31	16.41	16.64	16.31	16.38	293525
2010-01-04	16.94	17.25	16.83	17.19	892111
2010-01-05	17.40	17.40	17.01	17.07	820416
2010-01-06	17.10	17.36	17.08	17.18	521023
2010-01-07	16.96	17.27	16.49	17.21	678247
2010-01-08	17.58	17.92	17.54	17.56	733259
2010-01-11	17.67	17.82	17.19	17.26	834726
2010-01-12	17.04	17.29	16.79	17.28	1357316
2010-01-13	17.41	18.40	17.30	18.34	1569127
2010-01-14	17.94	18.70	17.94	18.63	2250739
2010-01-15	18.64	18.66	18.03	18.24	1660909
2010-01-19	18.34	19.01	18.34	18.86	1239914
2010-01-20	18.69	18.69	18.22	18.33	1106697
2010-01-21	18.42	19.17	18.37	19.10	2466816
2010-01-22	19.10	19.42	18.54	18.64	2049593
2010-01-25	18.76	18.99	18.55	18.67	831534
2010-01-26	18.64	18.71	18.15	18.21	607618
2010-01-27	18.09	18.34	17.88	18.32	617442
2010-01-28	18.37	18.40	17.46	17.66	812150
2010-01-29	17.80	18.00	17.67	17.79	1284895
2010-02-01	17.89	18.65	17.82	18.62	846804
2010-02-02	18.59	19.00	18.46	18.56	630157
2010-02-03	18.59	18.75	18.09	18.14	641580
2010-02-04	18.02	18.06	17.10	17.10	787434
2010-02-05	17.10	17.27	16.63	17.26	495191
2010-02-08	17.41	17.92	17.31	17.57	734839
2010-02-09	17.67	17.86	17.41	17.66	549986
2010-02-10	17.60	18.15	17.46	17.80	695034
2010-02-11	17.70	18.21	17.67	18.13	494036
2010-02-12	17.88	18.37	17.78	18.25	522036
2010-02-16	18.40	18.69	18.25	18.68	276516
2010-02-17	18.76	18.90	18.50	18.68	376493
2010-02-18	18.60	18.68	18.28	18.65	389911
2010-02-19	18.64	18.85	18.52	18.66	698994
2010-02-22	18.71	19.00	18.67	18.90	381135
2010-02-23	18.80	19.01	18.73	18.87	760433
2010-02-24	18.92	19.56	18.84	19.39	480857
2010-02-25	19.01	19.47	18.49	19.36	544834
2010-02-26	19.43	19.48	19.10	19.30	750851
2010-03-01	19.43	19.77	19.39	19.71	1380307
2010-03-02	19.75	20.75	19.67	20.65	2454089
2010-03-03	19.68	21.50	19.54	20.91	2821993
2010-03-04	20.91	21.15	20.62	21.14	722974
2010-03-05	21.23	22.78	21.23	21.89	2291689
2010-03-08	21.95	22.35	21.83	22.21	1069512
2010-03-09	22.02	23.16	21.91	22.65	2365300
2010-03-10	22.93	23.75	22.67	22.74	2027017
2010-03-11	22.74	23.03	22.41	22.99	1343407
2010-03-12	23.24	23.33	22.80	23.06	996815
2010-03-15	22.82	23.06	22.48	22.67	848887
2010-03-16	22.61	22.96	22.58	22.89	916251
2010-03-17	23.00	23.48	22.90	22.96	767490
2010-03-18	23.02	23.04	21.63	21.66	1900793
2010-03-19	21.70	21.94	21.14	21.19	1329732
2010-03-22	20.56	21.05	20.48	20.85	1976061
2010-03-23	20.70	20.95	20.40	20.84	2073241
2010-03-24	20.39	20.44	19.13	19.97	5539833
2010-03-25	20.21	20.32	19.54	19.61	1616056
2010-03-26	19.82	20.48	19.82	20.31	2211138
2010-03-29	20.44	20.73	20.36	20.43	1330994
2010-03-30	20.39	20.75	20.27	20.56	1184074
2010-03-31	20.51	20.57	20.16	20.21	1055001
2010-04-01	20.46	20.52	20.02	20.35	1092813
2010-04-05	20.61	20.93	20.43	20.81	974396
2010-04-06	20.52	20.97	20.46	20.86	997788
2010-04-07	20.67	20.74	20.34	20.55	1412285
2010-04-08	20.48	20.87	20.20	20.73	770287
2010-04-09	20.78	20.81	20.42	20.61	630167
2010-04-12	20.54	20.69	20.44	20.53	617488
2010-04-13	20.43	20.63	20.25	20.40	684773
2010-04-14	20.46	21.12	20.35	20.98	1169695
2010-04-15	20.69	20.83	20.52	20.77	812832
2010-04-16	20.53	20.99	20.32	20.38	1308135
2010-04-19	20.26	20.36	19.14	20.04	1894962
2010-04-20	20.20	20.69	20.08	20.69	1055201
2010-04-21	20.49	20.60	20.16	20.34	1330030
2010-04-22	19.98	21.35	19.93	21.28	1106070
2010-04-23	21.35	21.50	21.03	21.41	1269828
2010-04-26	21.31	21.60	21.27	21.33	939952
2010-04-27	21.13	21.39	20.51	20.58	1325028
2010-04-28	20.58	20.61	19.79	19.98	934455
2010-04-29	20.07	20.20	19.93	20.04	871145
2010-04-30	19.99	20.00	19.01	19.03	952983
2010-05-03	19.01	19.52	19.00	19.48	868843
2010-05-04	19.12	19.12	18.39	18.54	1538081
2010-05-05	18.19	19.01	18.10	18.58	1112368
2010-05-06	18.44	18.59	15.62	17.46	1749238
2010-05-07	17.26	17.65	16.54	16.86	1474215
2010-05-10	17.76	18.13	17.52	18.12	1171920
2010-05-11	18.19	18.72	18.03	18.30	1006112
2010-05-12	18.50	19.33	18.50	19.12	1098703
2010-05-13	19.02	19.46	18.94	19.25	1700114
2010-05-14	19.03	19.12	18.59	18.83	1497104
2010-05-17	18.86	19.35	18.25	18.65	717655
2010-05-18	18.96	19.05	18.37	18.59	978612
2010-05-19	18.47	18.79	17.69	18.09	807464
2010-05-20	17.54	17.55	16.69	16.95	1315186
2010-05-21	16.47	17.88	16.43	17.61	1523521
2010-05-24	17.41	17.60	17.13	17.17	1057167
2010-05-25	16.63	16.87	16.27	16.82	1615203
2010-05-26	16.99	17.81	16.92	17.31	1728327
2010-05-27	18.38	20.39	18.33	20.14	4081990
2010-05-28	20.01	20.60	19.91	20.18	2461853
2010-06-01	19.65	20.26	19.65	19.71	2643057
2010-06-02	19.75	20.08	19.50	20.04	1857872
2010-06-03	19.92	20.65	19.92	20.15	1848748
2010-06-04	19.64	19.76	19.02	19.07	1571720
2010-06-07	19.09	19.14	18.19	18.24	1557436
2010-06-08	18.19	18.39	17.86	18.31	1747712
2010-06-09	18.30	18.70	17.93	18.08	1160362
2010-06-10	18.33	19.27	18.31	19.24	1721390
2010-06-11	19.64	20.44	19.36	20.06	2106596
2010-06-14	20.01	20.21	19.72	19.75	1465012
2010-06-15	19.90	21.19	19.86	21.09	1712193
2010-06-16	20.74	21.06	20.58	20.70	1230140
2010-06-17	20.69	20.93	20.32	20.82	981732
2010-06-18	20.99	21.25	20.41	20.44	972138
2010-06-21	20.86	21.21	20.16	20.34	744646
2010-06-22	20.48	20.75	19.78	19.94	1451430
2010-06-23	19.76	20.34	19.34	20.08	1127311
2010-06-24	19.86	20.22	19.65	19.71	1177709
2010-06-25	19.77	20.94	19.74	20.74	2653829
2010-06-28	20.56	20.68	20.07	20.39	1122790
2010-06-29	20.01	20.02	19.20	19.41	1573010
2010-06-30	19.35	19.73	18.80	18.93	1372996
2010-07-01	18.89	19.35	18.03	19.28	1847491
2010-07-02	19.42	19.51	18.82	18.96	947065
2010-07-06	19.16	19.37	18.27	18.43	1087640
2010-07-07	18.56	19.32	18.40	19.29	1032557
2010-07-08	19.47	19.84	19.25	19.64	745806
2010-07-09	19.62	20.35	19.56	20.27	803289
2010-07-12	20.19	20.31	19.60	19.78	511200
2010-07-13	19.95	20.49	19.69	20.37	772177
2010-07-14	20.20	20.60	20.13	20.44	796583
2010-07-15	20.50	20.51	19.72	20.28	783600
2010-07-16	20.03	20.20	19.59	19.80	1238904
2010-07-19	19.83	20.06	19.52	19.92	597120
2010-07-20	19.57	20.90	19.26	20.87	1126731
2010-07-21	20.99	21.13	20.19	20.32	1322257
2010-07-22	20.71	21.15	20.62	20.97	998322
2010-07-23	20.88	21.47	20.66	21.18	946883
2010-07-26	21.31	22.55	21.07	22.52	1954144
2010-07-27	22.85	22.92	22.27	22.58	1136312
2010-07-28	22.44	22.56	21.69	21.85	938658
2010-07-29	21.99	22.26	21.05	21.71	1058062
2010-07-30	21.41	22.02	21.20	21.88	589927
2010-08-02	22.39	22.71	21.87	22.61	843821
2010-08-03	22.44	22.48	22.01	22.09	742097
2010-08-04	22.32	23.17	22.18	23.10	1225409
2010-08-05	22.91	23.17	22.75	23.03	698338
2010-08-06	22.65	23.13	22.27	22.88	679500
2010-08-09	23.08	23.74	23.00	23.74	817927
2010-08-10	23.52	23.55	22.93	23.20	1087547
2010-08-11	22.61	22.61	21.54	21.67	1077776
2010-08-12	21.43	21.56	20.97	21.52	832252
2010-08-13	21.46	21.68	21.16	21.43	670479
2010-08-16	21.25	21.75	21.11	21.60	847295
2010-08-17	21.97	22.97	21.97	22.37	1194779
2010-08-18	22.27	22.90	22.03	22.74	1399903
2010-08-19	22.69	23.02	22.19	22.34	714984
2010-08-20	22.28	23.08	22.13	22.60	1597975
2010-08-23	22.76	22.91	22.16	22.43	930438
2010-08-24	22.02	22.50	21.25	22.42	1814651
2010-08-25	22.86	25.04	22.77	24.32	6529724
2010-08-26	24.73	24.73	23.79	24.15	2180396
2010-08-27	24.30	24.61	23.78	24.52	1016855
2010-08-30	24.41	25.12	24.18	24.91	2059275
2010-08-31	24.96	25.00	23.99	24.18	1455113
2010-09-01	24.60	25.90	24.42	25.30	2997225
2010-09-02	25.51	25.60	24.88	25.56	1638254
2010-09-03	25.95	26.72	25.73	26.56	1275496
2010-09-07	26.34	26.66	26.29	26.50	1510271
2010-09-08	26.68	26.90	25.89	26.14	1314741
2010-09-09	26.57	27.10	26.22	26.31	1242248
2010-09-10	26.52	26.73	26.22	26.61	589098
2010-09-13	26.89	27.52	26.89	27.25	1808713
2010-09-14	27.12	28.00	26.90	27.71	1466859
2010-09-15	27.50	27.66	27.28	27.61	1167519
2010-09-16	27.55	28.28	27.44	28.23	1489459
2010-09-17	28.45	28.74	27.97	28.50	2522727
2010-09-20	28.57	29.54	28.55	29.50	1656848
2010-09-21	29.37	29.40	28.70	28.78	1276543
2010-09-22	28.57	28.90	27.91	28.19	1203466
2010-09-23	27.94	28.62	27.56	27.73	1282383
2010-09-24	28.19	28.80	28.11	28.74	1622859
2010-09-27	28.90	28.94	28.50	28.62	637111
2010-09-28	28.88	29.35	28.08	29.01	1035282
2010-09-29	29.07	29.29	28.80	29.05	879367
2010-09-30	28.79	31.39	28.50	31.07	4249400
2010-10-01	31.23	31.40	28.46	28.46	3055677
2010-10-04	28.28	28.54	27.22	27.95	1707268
2010-10-05	28.37	28.75	28.00	28.55	1020145
2010-10-06	28.56	28.72	27.18	27.40	951939
2010-10-07	27.59	28.13	27.15	27.85	887495
2010-10-08	27.78	28.08	27.53	27.85	739662
2010-10-11	27.89	28.41	27.67	28.07	468047
2010-10-12	27.95	28.90	27.26	28.66	1068526
2010-10-13	28.79	29.34	28.70	29.10	948622
2010-10-14	29.15	29.33	28.82	29.06	653755
2010-10-15	29.54	29.72	28.11	28.89	1612484
2010-10-18	28.67	29.30	28.67	29.20	821233
2010-10-19	28.71	29.24	28.10	28.48	836874
2010-10-20	28.76	30.54	28.70	30.36	1712091
2010-10-21	30.68	31.30	30.25	31.11	2105722
2010-10-22	31.18	31.67	31.00	31.39	919782
2010-10-25	31.76	32.95	31.39	32.68	1955241
2010-10-26	32.60	33.80	31.78	32.69	1553648
2010-10-27	32.29	32.58	31.34	32.42	1051101
2010-10-28	32.65	33.28	32.65	33.16	1655757
2010-10-29	33.08	34.06	33.01	33.83	1081039
2010-11-01	33.94	34.66	33.19	33.66	1046944
2010-11-02	33.99	34.88	33.93	34.87	1232459
2010-11-03	34.65	34.87	33.52	34.50	1082731
2010-11-04	34.99	35.75	34.96	35.50	1103310
2010-11-05	35.55	35.94	34.95	35.15	751092
2010-11-08	34.83	35.04	34.30	34.91	913432
2010-11-09	34.90	35.37	34.33	34.53	594845
2010-11-10	34.54	34.79	33.70	34.60	732373
2010-11-11	33.94	34.09	32.71	33.59	1102344
2010-11-12	33.32	33.48	32.24	32.56	789225
2010-11-15	32.87	33.42	32.54	32.64	611775
2010-11-16	32.44	32.53	31.39	31.84	677828
2010-11-17	32.50	33.19	31.65	32.91	5637526
2010-11-18	33.53	33.65	32.73	33.51	2029499
2010-11-19	33.54	33.94	33.33	33.81	1235977
2010-11-22	33.84	34.24	33.52	34.20	1470893
2010-11-23	33.66	33.75	33.26	33.69	1720688
2010-11-24	33.89	35.00	33.80	35.00	1537193
2010-11-26	34.73	35.10	34.40	34.70	500966
2010-11-29	34.72	34.80	33.90	34.26	871543
2010-11-30	34.03	35.20	33.67	34.75	1539897
2010-12-01	35.56	35.94	35.31	35.90	2145693
2010-12-02	36.05	37.08	35.96	36.76	2890696
2010-12-03	37.99	40.23	37.77	39.87	5849561
2010-12-06	39.87	40.09	39.27	39.83	1592447
2010-12-07	40.16	40.59	39.79	40.37	1839686
2010-12-08	40.36	40.36	39.48	40.02	1421454
2010-12-09	40.49	40.81	40.16	40.67	1573683
2010-12-10	40.83	40.91	39.94	40.21	1722578
2010-12-13	40.46	40.69	40.02	40.35	1081184
2010-12-14	40.59	41.33	40.44	41.27	2212100
2010-12-15	41.33	41.47	40.79	40.84	1977454
2010-12-16	40.84	40.87	39.69	40.44	2315071
2010-12-17	40.50	40.74	40.05	40.11	1802584
2010-12-20	40.33	40.64	39.23	39.27	1227206
2010-12-21	39.62	39.72	38.43	39.27	1416753
2010-12-22	39.36	39.45	38.37	38.68	928600
2010-12-23	38.79	39.37	38.43	39.21	1073612
2010-12-27	38.84	39.38	38.33	39.22	449522
2010-12-28	39.29	39.33	38.04	38.56	689577
2010-12-29	38.78	39.15	38.32	39.10	485597
2010-12-30	39.06	39.75	38.81	38.83	550774
2010-12-31	38.83	38.91	38.22	38.56	524075
2011-01-03	38.88	40.37	38.80	39.74	1398253
2011-01-04	39.96	39.96	38.61	39.47	1176470
2011-01-05	39.34	41.53	39.30	41.46	1722086
2011-01-06	41.55	41.82	40.90	41.59	1453020
2011-01-07	41.70	42.54	40.76	41.69	1396118
2011-01-10	41.26	43.70	40.78	43.63	2519531
2011-01-11	43.74	44.47	42.40	42.85	2416119
2011-01-12	43.08	43.47	42.40	42.99	1519746
2011-01-13	43.00	44.87	42.90	44.26	2604473
2011-01-14	44.29	44.67	43.72	43.82	1490240
2011-01-18	43.72	43.93	43.10	43.80	2012361
2011-01-19	43.64	43.72	41.66	42.15	1576244
2011-01-20	41.77	41.77	39.85	41.38	1922265
2011-01-21	41.94	42.29	41.08	41.17	1301373
2011-01-24	41.08	41.87	40.35	41.74	1227708
2011-01-25	41.60	41.60	40.48	41.15	966318
2011-01-26	41.21	41.55	40.70	41.42	1441678
2011-01-27	41.58	41.88	40.85	41.77	1243194
2011-01-28	41.73	42.09	39.98	39.99	1007765
2011-01-31	39.99	40.23	39.16	39.94	1415672
2011-02-01	40.10	42.03	40.10	41.30	1052484
2011-02-02	41.27	42.15	40.87	41.91	827719
2011-02-03	41.84	42.41	41.12	42.38	766381
2011-02-04	42.43	43.19	42.01	42.98	724510
2011-02-07	43.12	44.49	43.03	44.21	1289733
2011-02-08	44.10	44.33	42.86	43.45	1502409
2011-02-09	43.11	43.85	42.67	43.43	589549
2011-02-10	43.01	44.22	42.75	43.92	711567
2011-02-11	43.74	45.12	43.74	45.02	1615105
2011-02-14	44.85	49.07	44.85	48.18	4532403
2011-02-15	47.96	48.48	47.51	47.95	2010196
2011-02-16	48.50	49.28	48.14	49.16	1855297
2011-02-17	49.16	49.91	48.59	49.41	2453125
2011-02-18	49.43	49.67	46.26	46.86	2270077
2011-02-22	46.18	46.29	44.97	45.04	1638931
2011-02-23	45.08	45.83	42.78	44.04	2596522
2011-02-24	44.00	45.29	43.74	45.13	1660319
2011-02-25	45.38	46.67	45.25	45.94	1626063
2011-02-28	46.20	46.62	44.10	45.44	1696297
2011-03-01	45.74	45.77	44.27	44.61	2141544
2011-03-02	48.10	49.57	47.62	48.45	6691282
2011-03-03	48.84	49.81	48.25	48.59	2095122
2011-03-04	48.33	50.17	48.02	49.91	2015488
2011-03-07	49.98	50.15	48.06	48.91	2088640
2011-03-08	49.06	51.23	48.60	50.48	2541305
2011-03-09	50.43	50.64	49.28	49.89	1512263
2011-03-10	49.30	49.30	47.20	48.56	1735227
2011-03-11	48.12	49.35	47.59	49.00	905563
2011-03-14	48.54	49.40	47.61	47.91	1517240
2011-03-15	46.48	52.49	46.22	51.46	5761888
2011-03-16	51.50	52.77	51.11	52.25	2982962
2011-03-17	53.02	53.85	52.28	52.39	2728007
2011-03-18	53.61	53.70	50.41	50.80	1894741
2011-03-21	51.79	53.17	51.61	53.16	1401496
2011-03-22	53.29	54.00	52.28	52.38	1544140
2011-03-23	52.40	53.75	51.96	53.41	1092807
2011-03-24	53.24	54.04	52.13	53.45	2247675
2011-03-25	53.64	53.75	52.70	52.80	1722519
2011-03-28	53.51	56.00	53.22	54.88	2645659
2011-03-29	55.04	56.64	54.13	56.50	1751460
2011-03-30	57.20	58.88	56.70	56.84	2738647
2011-03-31	56.84	56.84	54.21	54.95	3315455
2011-04-01	55.32	55.32	53.38	54.55	2860500
2011-04-04	54.35	55.08	54.10	54.82	3648687
2011-04-05	54.64	56.48	54.26	55.77	4108526
2011-04-06	55.92	56.35	52.27	53.77	3774328
2011-04-07	53.59	53.65	51.34	53.35	4263986
2011-04-08	53.39	53.95	51.93	52.16	1768532
2011-04-11	52.53	53.53	51.87	51.99	1869169
2011-04-12	51.65	54.10	50.91	54.02	3387182
2011-04-13	54.50	55.45	54.14	55.29	2940113
2011-04-14	54.32	55.14	53.26	54.00	2228902
2011-04-15	53.79	54.72	53.04	53.77	2726770
2011-04-18	53.02	53.20	51.53	52.07	3334492
2011-04-19	52.39	52.64	51.24	52.25	2068302
2011-04-20	53.29	53.43	52.61	53.05	1393712
2011-04-21	53.28	53.71	52.62	53.57	1418730
2011-04-25	53.89	54.88	53.34	54.85	1686126
2011-04-26	54.86	55.64	52.60	52.81	2047125
2011-04-27	52.70	54.02	51.81	53.74	2519431
2011-04-28	53.70	54.17	53.10	53.64	1094780
2011-04-29	53.71	54.97	53.40	54.82	1337450
2011-05-02	55.16	55.16	52.95	52.96	1888533
2011-05-03	52.88	52.95	48.80	50.68	4272898
2011-05-04	50.66	50.76	46.83	48.98	5452300
2011-05-05	48.75	50.36	48.11	49.10	2794157
2011-05-06	50.00	50.76	49.31	49.79	1407192
2011-05-09	49.73	50.45	49.12	50.08	1590593
2011-05-10	50.40	51.86	50.29	51.86	1712099
2011-05-11	51.71	51.88	49.29	50.00	2014906
2011-05-12	49.80	51.02	42.96	46.64	14357113
2011-05-13	47.40	49.20	46.52	47.14	5935526
2011-05-16	46.89	46.97	44.17	44.23	4059809
2011-05-17	43.80	44.65	42.99	44.21	3350271
2011-05-18	44.18	45.81	43.91	45.41	2020608
2011-05-19	45.59	45.87	44.50	45.42	2359979
2011-05-20	45.78	47.07	45.29	46.62	4345014
2011-05-23	45.62	45.62	44.04	44.07	2338882
2011-05-24	44.24	45.25	43.66	45.00	2858981
2011-05-25	45.63	46.79	45.40	46.54	3077744
2011-05-26	46.25	47.53	45.80	47.23	2604616
2011-05-27	47.40	48.50	47.27	48.16	2128528
2011-05-31	48.85	49.33	47.83	48.13	5231829
2011-06-01	48.13	48.47	46.34	46.39	2500115
2011-06-02	46.50	47.53	45.87	47.14	3292622
2011-06-03	46.19	46.74	43.89	46.11	5653238
2011-06-06	45.95	46.49	44.57	44.65	2489230
2011-06-07	45.00	45.50	44.40	45.32	2170609
2011-06-08	45.02	45.31	42.06	42.37	3435565
2011-06-09	42.52	43.49	41.61	43.19	1743814
2011-06-10	42.88	43.09	41.91	42.64	1673530
2011-06-13	42.64	43.38	41.62	41.88	1829472
2011-06-14	42.33	42.92	42.08	42.25	1793365
2011-06-15	41.77	42.42	41.27	41.35	2175614
2011-06-16	41.33	41.55	39.13	39.78	3979046
2011-06-17	40.11	40.33	39.00	39.95	3001985
2011-06-20	39.57	40.50	39.50	40.05	1998026
2011-06-21	40.31	41.65	39.80	41.49	2734555
2011-06-22	41.19	42.32	41.00	41.22	1696941
2011-06-23	40.49	42.62	40.08	42.49	3102574
2011-06-24	42.76	42.94	40.69	41.24	9395068
2011-06-27	40.89	42.44	40.56	42.12	3842697
2011-06-28	42.39	44.51	42.20	44.46	3124583
2011-06-29	44.64	45.14	43.77	44.86	2645850
2011-06-30	44.87	45.09	44.16	44.35	2320163
2011-07-01	44.55	44.55	43.76	44.10	2717782
2011-07-05	44.22	45.20	43.77	44.91	1862624
2011-07-06	44.90	45.63	44.56	45.34	1518468
2011-07-07	45.77	46.58	45.41	45.49	1784870
2011-07-08	44.48	45.91	44.42	45.87	1923473
2011-07-11	45.07	45.08	43.32	43.87	1376074
2011-07-12	43.43	43.73	42.50	42.70	1748901
2011-07-13	42.49	43.35	41.98	42.97	1564065
2011-07-14	43.27	44.00	42.13	42.31	1152448
2011-07-15	42.56	42.80	42.00	42.75	1021041
2011-07-18	42.47	42.54	40.79	41.75	1265631
2011-07-19	42.03	43.58	41.95	43.43	1809938
2011-07-20	43.42	43.71	42.63	43.04	1261622
2011-07-21	43.05	43.09	41.22	41.29	2539665
2011-07-22	41.60	42.57	40.83	42.32	1730182
2011-07-25	41.60	42.39	41.05	41.14	1707808
2011-07-26	41.08	41.92	40.10	40.71	2504214
2011-07-27	40.91	41.88	39.24	39.50	2935195
2011-07-28	39.31	40.96	39.11	40.07	1535636
2011-07-29	39.23	40.44	38.27	39.37	1777353
2011-08-01	39.85	40.62	38.05	38.91	3392577
2011-08-02	40.04	41.32	39.38	39.39	3278730
2011-08-03	39.28	41.10	38.60	40.99	2847804
2011-08-04	40.08	42.57	38.38	38.52	6796191
2011-08-05	39.76	40.00	35.77	36.50	5560226
2011-08-08	34.93	36.63	34.09	34.38	4469844
2011-08-09	35.06	36.12	33.48	36.07	3858151
2011-08-10	35.03	36.13	33.68	34.73	3540012
2011-08-11	35.08	36.82	34.28	36.36	3018881
2011-08-12	36.66	36.87	36.00	36.55	2696993
2011-08-15	36.80	37.47	36.42	37.21	1821800
2011-08-16	37.01	37.93	36.63	37.17	2401507
2011-08-17	37.45	37.50	35.99	36.40	1417140
2011-08-18	35.15	35.28	33.35	33.78	2950722
2011-08-19	33.13	33.92	31.55	31.66	2952265
2011-08-22	32.39	32.49	30.25	31.12	3844922
2011-08-23	31.79	32.87	30.59	32.86	1730819
2011-08-24	32.72	33.31	32.17	33.11	1967916
2011-08-25	33.22	33.42	31.95	32.00	1160314
2011-08-26	31.74	33.41	30.94	33.17	2426244
2011-08-29	33.86	35.14	33.79	34.94	2518424
2011-08-30	34.73	35.81	34.47	35.52	2506840
2011-08-31	35.89	36.25	34.75	35.22	2787364
2011-09-01	35.22	35.92	34.87	34.98	1397803
2011-09-02	34.16	35.27	34.09	34.80	1884119
2011-09-06	33.96	35.23	33.45	35.07	3250810
2011-09-07	37.21	37.58	35.25	35.57	6717002
2011-09-08	36.45	36.92	36.01	36.46	5941369
2011-09-09	36.05	36.49	35.30	35.62	3234286
2011-09-12	35.14	36.14	34.92	36.14	2984018
2011-09-13	36.34	37.24	36.10	36.65	21686356
2011-09-14	36.67	37.62	35.92	36.91	3618460
2011-09-15	37.48	37.88	36.18	37.81	3969457
2011-09-16	37.92	38.90	37.76	38.81	3399125
2011-09-19	38.14	39.92	37.58	39.47	3088672
2011-09-20	39.55	40.38	39.21	39.48	3885316
2011-09-21	39.50	39.79	37.91	37.93	1883045
2011-09-22	36.26	37.19	35.44	36.44	3131860
2011-09-23	36.23	37.31	36.23	37.20	1552281
2011-09-26	37.36	37.83	36.14	37.74	1563117
2011-09-27	38.74	38.96	37.82	38.17	1677575
2011-09-28	38.42	38.97	36.76	37.22	1815731
2011-09-29	37.82	37.93	36.07	37.26	2553037
2011-09-30	36.60	36.61	34.87	35.02	3770876
2011-10-03	34.57	34.74	32.27	32.30	4602733
2011-10-04	31.81	33.25	31.19	33.18	2588069
2011-10-05	33.23	34.87	32.51	34.79	1770079
2011-10-06	34.58	36.62	34.41	36.58	1908278
2011-10-07	36.63	37.27	35.95	36.60	2116480
2011-10-10	37.38	37.99	36.97	37.85	1387618
2011-10-11	37.48	38.50	37.20	38.38	1399468
2011-10-12	38.58	39.80	38.50	39.51	2454802
2011-10-13	39.06	39.40	37.95	38.61	2263442
2011-10-14	39.24	39.80	38.54	39.60	1747342
2011-10-17	39.48	39.82	38.17	38.35	1241647
2011-10-18	38.19	39.40	37.53	39.16	1138595
2011-10-19	38.99	40.00	38.59	38.71	1320866
2011-10-20	38.58	38.79	37.45	38.40	1511821
2011-10-21	39.02	39.29	38.14	38.67	1284520
2011-10-24	38.90	40.40	38.79	40.13	1169931
2011-10-25	39.80	40.47	39.13	39.26	1601773
2011-10-26	39.71	40.00	38.58	39.60	755656
2011-10-27	40.65	41.84	40.25	40.94	2069346
2011-10-28	41.01	43.15	40.64	43.00	2667558
2011-10-31	42.08	43.00	41.77	42.21	1504246
2011-11-01	40.48	41.35	39.48	39.69	1576664
2011-11-02	40.14	41.98	39.73	41.66	1713312
2011-11-03	41.94	44.13	41.24	43.97	2110977
2011-11-04	43.48	44.06	43.12	43.96	1464905
2011-11-07	44.23	45.00	43.54	44.32	2131734
2011-11-08	44.81	44.81	43.03	44.14	971956
2011-11-09	42.96	43.04	41.54	41.62	1068710
2011-11-10	42.17	42.17	39.76	40.64	2205381
2011-11-11	41.08	41.74	40.73	40.79	1643424
2011-11-14	40.95	44.51	40.87	44.44	3902857
2011-11-15	44.09	44.90	43.20	44.17	2201653
2011-11-16	43.76	45.56	43.61	44.06	1830040
2011-11-17	43.75	43.90	42.46	43.17	1489740
2011-11-18	43.28	43.43	42.74	42.97	998627
2011-11-21	42.30	42.55	41.50	42.09	1390170
2011-11-22	41.81	42.17	41.25	41.61	984374
2011-11-23	41.09	41.60	40.05	40.31	1038783
2011-11-25	40.05	40.95	39.82	39.96	360074
2011-11-28	41.33	42.49	41.25	42.10	1595489
2011-11-29	42.06	42.06	40.11	41.82	2090209
2011-11-30	43.39	44.25	43.07	43.85	2063449
2011-12-01	43.95	44.76	43.54	43.66	1339757
2011-12-02	44.05	44.46	43.14	43.32	1083136
2011-12-05	44.08	44.52	43.64	44.27	1473313
2011-12-06	44.23	44.23	43.22	43.33	720174
2011-12-07	43.28	43.41	42.05	42.46	1658435
2011-12-08	42.29	42.51	41.29	41.62	1222083
2011-12-09	41.73	43.11	41.44	42.98	960268
2011-12-12	42.30	42.72	41.66	42.27	1299227
2011-12-13	43.29	43.83	41.62	41.81	2097221
2011-12-14	41.70	41.86	39.95	40.55	2455122
2011-12-15	41.30	41.30	36.55	36.80	6626547
2011-12-16	37.13	37.20	34.93	35.18	6222621
2011-12-19	35.44	36.06	34.61	34.79	3588347
2011-12-20	35.34	36.13	35.34	36.01	1759351
2011-12-21	36.08	36.44	34.65	35.50	1402276
2011-12-22	35.72	36.68	35.70	36.34	1704739
2011-12-23	36.57	36.64	35.50	36.25	1049569
2011-12-27	36.25	36.34	35.36	36.03	927429
2011-12-28	36.09	36.17	34.75	34.82	1014589
2011-12-29	35.05	35.85	34.42	35.63	1274854
2011-12-30	35.71	35.85	35.43	35.52	1097622
2012-01-03	36.75	38.43	36.27	36.46	2160831
2012-01-04	36.34	36.90	35.91	36.60	1280777
2012-01-05	36.91	37.65	36.67	36.99	3072996
2012-01-06	36.85	37.25	36.56	36.80	1576208
2012-01-09	37.11	38.00	36.18	37.23	2913810
2012-01-10	37.63	37.80	36.72	36.81	2078121
2012-01-11	37.12	37.68	36.85	37.44	2027179
2012-01-12	37.59	37.98	36.82	37.36	1711576
2012-01-13	37.00	37.67	36.97	37.59	1800157
2012-01-17	38.08	38.66	37.74	38.12	1999239
2012-01-18	38.17	39.84	37.95	39.18	2582632
2012-01-19	39.27	40.61	39.27	40.10	1889204
2012-01-20	39.93	40.25	39.66	40.02	1282062
2012-01-23	40.16	40.52	38.79	39.20	1490071
2012-01-24	38.96	39.55	38.50	39.22	1354776
2012-01-25	39.33	40.41	38.90	40.33	1210739
2012-01-26	40.58	40.98	39.50	39.65	1387239
2012-01-27	39.35	40.03	39.26	39.88	828222
2012-01-30	39.46	39.59	38.80	39.41	780749
2012-01-31	40.32	43.35	40.31	42.70	6129737
2012-02-01	42.90	44.25	42.70	44.14	3037887
2012-02-02	44.36	45.35	44.35	45.11	3096945
2012-02-03	45.36	46.39	45.16	46.25	2284303
2012-02-06	45.95	46.68	45.55	46.30	2029814
2012-02-07	46.11	47.08	46.06	46.50	2578283
2012-02-08	46.64	46.96	46.23	46.91	1709303
2012-02-09	47.11	47.11	46.38	46.94	1647483
2012-02-10	46.32	46.58	45.36	45.67	1850701
2012-02-13	46.43	46.47	45.48	46.00	1215975
2012-02-14	45.80	46.20	45.51	46.03	953484
2012-02-15	46.32	46.50	45.21	45.39	1488915
2012-02-16	45.46	46.85	45.28	46.62	1430978
2012-02-17	46.93	46.96	45.81	45.86	1397436
2012-02-21	46.18	46.35	45.16	45.60	1336372
2012-02-22	45.23	45.88	45.16	45.57	1469341
2012-02-23	45.58	46.06	45.35	45.95	1511390
2012-02-24	46.36	47.51	46.21	47.00	2341028
2012-02-27	46.27	48.21	46.21	48.01	2065878
2012-02-28	48.00	49.20	47.99	48.72	2501202
2012-02-29	48.95	49.71	47.75	47.89	2444653
2012-03-01	48.01	48.79	47.69	47.90	2504352
2012-03-02	48.02	49.00	47.43	47.70	2140055
2012-03-05	48.31	48.41	46.06	46.55	2765214
2012-03-06	48.49	50.33	47.41	50.24	9833074
2012-03-07	50.08	51.52	49.87	51.33	5524779
2012-03-08	51.58	51.68	50.66	51.19	2100189
2012-03-09	50.49	50.98	50.48	50.72	2007753
2012-03-12	50.33	50.67	49.72	50.15	1679575
2012-03-13	50.50	51.20	49.84	51.00	2045139
2012-03-14	51.01	51.19	50.19	50.66	1957812
2012-03-15	50.79	51.05	50.19	50.57	1271376
2012-03-16	50.30	50.31	49.26	49.47	1915250
2012-03-19	49.30	50.77	49.19	50.32	1624026
2012-03-20	49.85	49.97	49.28	49.76	923423
2012-03-21	49.86	50.99	49.50	50.63	2054824
2012-03-22	50.13	50.66	49.73	50.40	1501966
2012-03-23	50.30	50.80	49.66	50.67	1970729
2012-03-26	51.31	52.76	51.11	52.03	2392785
2012-03-27	52.03	52.68	51.38	52.06	1693736
2012-03-28	51.89	52.40	50.25	50.50	1916554
2012-03-29	50.33	52.00	50.25	51.77	1656097
2012-03-30	52.11	52.30	50.89	51.87	2444926
2012-04-02	51.67	53.96	51.52	53.33	2805304
2012-04-03	53.05	53.52	51.39	51.97	2165308
2012-04-04	51.48	51.60	49.26	50.01	3250213
2012-04-05	51.38	53.40	51.23	52.96	3416601
2012-04-09	52.52	53.44	51.86	53.07	2337542
2012-04-10	52.92	53.82	51.34	51.42	2758958
2012-04-11	51.91	53.27	51.80	52.91	1655366
2012-04-12	53.08	54.96	52.75	54.45	2672504
2012-04-13	54.16	54.78	53.52	54.40	1750192
2012-04-16	54.06	54.71	52.88	53.07	1619939
2012-04-17	53.56	54.57	53.41	54.39	1038365
2012-04-18	54.02	54.66	53.70	54.23	864309
2012-04-19	54.26	55.89	53.58	54.11	2137400
2012-04-20	54.34	54.60	53.20	53.27	1523856
2012-04-23	52.28	52.54	50.83	52.39	2318474
2012-04-24	52.40	53.90	51.75	53.04	1650355
2012-04-25	53.85	54.47	53.25	54.40	1046098
2012-04-26	54.17	54.47	53.17	53.86	1382582
2012-04-27	53.96	54.76	52.80	54.44	1890975
2012-04-30	51.34	51.34	46.70	47.64	12373574
2012-05-01	48.22	50.28	48.02	48.98	5409534
2012-05-02	48.74	50.30	48.56	49.59	2032440
2012-05-03	49.97	50.85	48.32	48.39	2585854
2012-05-04	48.08	48.15	46.23	46.90	2662232
2012-05-07	46.53	47.00	45.81	46.07	2874033
2012-05-08	45.84	45.93	43.44	44.60	4413882
2012-05-09	43.93	45.76	43.66	45.23	2149016
2012-05-10	45.75	46.12	44.28	44.45	2700515
2012-05-11	44.09	44.75	43.92	44.27	1699311
2012-05-14	43.88	45.94	43.66	45.07	2811674
2012-05-15	45.07	46.00	44.68	44.81	2071568
2012-05-16	45.05	46.88	44.96	45.84	3666106
2012-05-17	45.79	46.22	44.97	45.03	2769433
2012-05-18	45.38	45.42	43.49	43.70	2543060
2012-05-21	44.22	45.59	43.11	45.43	2378630
2012-05-22	45.53	46.53	45.03	45.75	1985438
2012-05-23	45.15	47.05	44.96	46.70	2526351
2012-05-24	47.52	47.82	44.57	45.00	5907501
2012-05-25	39.85	40.26	37.20	38.03	25810509
2012-05-29	38.67	38.69	35.11	35.64	15682044
2012-05-30	35.52	36.88	34.84	36.25	6547630
2012-05-31	36.50	36.50	34.88	36.11	7434540
2012-06-01	35.05	35.53	34.68	35.23	3632512
2012-06-04	34.93	35.24	33.08	34.02	3671166
2012-06-05	34.01	35.13	33.82	35.08	2499620
2012-06-06	35.40	36.20	35.20	35.78	3076019
2012-06-07	36.22	36.64	35.06	35.12	2459159
2012-06-08	34.67	35.15	34.53	35.00	1316881
2012-06-11	35.37	35.73	33.82	33.94	2565541
2012-06-12	32.44	32.73	31.03	31.92	8560789
2012-06-13	31.87	32.15	31.13	31.35	3527210
2012-06-14	31.39	31.54	30.12	30.35	3712192
2012-06-15	30.29	30.54	30.10	30.46	4135827
2012-06-18	31.07	32.55	30.93	32.20	4420508
2012-06-19	32.26	32.63	32.00	32.22	2652150
2012-06-20	32.27	33.26	32.23	33.09	2845562
2012-06-21	32.85	33.33	31.70	31.99	3462481
2012-06-22	32.03	32.34	31.62	31.85	2472547
2012-06-25	31.63	31.71	30.87	31.02	1672286
2012-06-26	30.99	32.08	30.92	31.63	2067183
2012-06-27	31.48	31.82	30.74	31.21	1947199
2012-06-28	30.96	31.17	30.37	31.11	1635303
2012-06-29	32.21	33.39	32.01	33.09	3119329
2012-07-02	33.30	33.56	32.29	32.62	2210428
2012-07-03	32.46	33.45	32.41	33.15	641119
2012-07-05	33.08	33.79	32.62	33.39	1320975
2012-07-06	33.02	33.25	32.27	32.60	1230407
2012-07-09	32.66	32.69	31.93	32.45	1256248
2012-07-10	32.63	33.05	31.69	31.92	1440390
2012-07-11	34.00	35.84	33.86	35.41	7686263
2012-07-12	35.05	36.36	34.94	35.13	4265982
2012-07-13	35.10	36.78	35.10	36.59	2903242
2012-07-16	36.51	36.55	35.52	36.02	1536481
2012-07-17	36.27	36.48	35.20	35.62	1666941
2012-07-18	35.39	36.68	35.39	36.37	1496733
2012-07-19	36.57	37.11	36.30	36.62	1619849
2012-07-20	36.34	36.46	35.85	36.22	1502290
2012-07-23	35.52	35.52	34.23	34.69	1929436
2012-07-24	34.89	35.44	33.69	33.98	1973278
2012-07-25	34.22	34.88	33.91	34.59	1069992
2012-07-26	35.20	36.86	34.82	36.68	2373098
2012-07-27	37.06	37.98	37.00	37.82	3247728
2012-07-30	37.79	38.36	36.90	37.16	1212924
2012-07-31	37.03	37.71	35.93	36.29	1700904
2012-08-01	36.31	37.18	35.46	35.78	1333328
2012-08-02	35.46	36.56	35.10	36.11	1315840
2012-08-03	36.73	37.80	36.32	37.49	1243054
2012-08-06	37.59	38.10	37.34	37.83	968023
2012-08-07	37.99	39.00	37.84	38.80	1127248
2012-08-08	36.89	36.89	33.71	34.18	7696872
2012-08-09	34.50	35.07	33.47	33.74	3879567
2012-08-10	33.69	34.35	33.50	34.00	1936215
2012-08-13	33.91	34.78	33.83	34.45	1677462
2012-08-14	34.60	34.60	33.47	33.71	2030428
2012-08-15	33.90	34.33	33.60	34.00	2907891
2012-08-16	34.03	34.52	33.89	34.07	2089061
2012-08-17	34.08	34.24	32.75	32.95	2980227
2012-08-20	32.80	33.15	31.31	31.88	4809069
2012-08-21	32.06	32.53	31.81	32.29	3263677
2012-08-22	32.15	32.95	31.89	32.81	1948208
2012-08-23	32.76	33.76	32.41	33.60	2856104
2012-08-24	33.40	34.12	33.26	34.00	2259680
2012-08-27	34.04	34.79	33.90	34.49	3270571
2012-08-28	34.36	35.61	34.08	35.49	3468449
2012-08-29	35.29	35.32	34.23	34.66	2929832
2012-08-30	34.72	34.78	33.77	34.55	2268626
2012-08-31	34.89	35.25	34.18	34.74	1469593
2012-09-04	34.89	35.30	33.81	34.72	2491007
2012-09-05	34.56	35.53	33.90	35.38	5196734
2012-09-06	31.56	32.50	30.37	30.55	16319669
2012-09-07	30.44	32.72	30.28	32.48	7491684
2012-09-10	32.31	33.00	31.88	32.17	4661785
2012-09-11	32.16	32.16	31.09	31.76	3319422
2012-09-12	31.57	32.14	31.46	31.65	3292602
2012-09-13	31.51	31.70	31.02	31.35	4165728
2012-09-14	31.68	32.21	31.57	31.73	3440423
2012-09-17	31.75	31.93	31.27	31.91	2808134
2012-09-18	31.80	32.97	31.63	32.79	3650305
2012-09-19	32.57	33.07	32.14	32.32	2618856
2012-09-20	32.18	32.24	31.41	31.77	2018214
2012-09-21	31.96	32.47	31.55	31.80	1724405
2012-09-24	31.47	31.47	30.89	31.08	2442512
2012-09-25	31.20	31.25	30.02	30.02	3179023
2012-09-26	30.00	30.04	27.38	28.19	9623015
2012-09-27	28.39	28.61	27.70	28.49	3413682
2012-09-28	28.35	28.35	27.50	27.85	3390024
2012-10-01	28.10	28.42	27.52	28.05	2872083
2012-10-02	29.13	29.25	27.64	27.86	3680591
2012-10-03	27.82	27.95	27.33	27.86	3839434
2012-10-04	27.99	29.60	27.66	29.59	5857257
2012-10-05	29.71	32.07	29.64	31.37	9427457
2012-10-08	30.99	31.60	30.66	30.84	2609337
2012-10-09	30.65	30.85	28.22	30.58	15260555
2012-10-10	30.59	30.59	29.67	29.89	3910555
2012-10-11	30.20	30.75	30.11	30.68	2440381
2012-10-12	30.55	31.15	30.43	31.06	1997166
2012-10-15	31.02	31.60	30.96	31.49	2077068
2012-10-16	31.60	32.35	31.38	32.30	1945688
2012-10-17	32.13	32.23	31.64	31.93	2418570
2012-10-18	31.97	32.23	31.37	32.09	2257140
2012-10-19	32.03	32.08	31.38	31.68	1768991
2012-10-22	31.70	32.02	31.27	31.49	1495003
2012-10-23	31.05	31.07	29.90	30.65	2568075
2012-10-24	30.77	31.00	29.88	30.03	2762307
2012-10-25	30.49	30.59	29.80	29.80	2257723
2012-10-26	29.90	29.96	28.83	29.55	2133487
2012-10-31	29.63	29.70	28.60	29.64	1786949
2012-11-01	29.81	31.62	29.23	31.50	3360486
2012-11-02	31.63	31.85	31.36	31.40	2116386
2012-11-05	31.28	31.76	31.05	31.51	1175355
2012-11-06	31.66	32.77	31.66	32.31	2159908
2012-11-07	32.21	32.21	30.73	31.53	1616011
2012-11-08	31.38	31.69	30.73	30.74	1116515
2012-11-09	30.61	31.67	30.26	31.24	1464230
2012-11-12	31.38	31.41	30.60	30.95	934983
2012-11-13	30.78	31.20	29.90	30.02	1843256
2012-11-14	30.03	30.32	29.37	29.57	1454880
2012-11-15	29.55	29.68	28.95	29.45	1731716
2012-11-16	29.54	29.89	28.60	28.90	2924207
2012-11-19	29.56	30.39	29.40	30.10	2268510
2012-11-20	30.10	30.54	29.90	30.54	1159215
2012-11-21	30.52	31.14	30.44	30.74	878265
2012-11-23	30.87	31.39	30.67	30.81	815674
2012-11-26	30.77	31.22	30.46	31.16	1416341
2012-11-27	30.51	31.50	30.51	30.97	1756523
2012-11-28	30.79	30.79	29.87	30.22	1784522
2012-11-29	30.58	30.95	29.94	30.39	1327033
2012-11-30	30.38	30.40	29.84	30.39	1549688
2012-12-03	30.54	30.54	29.71	29.97	1193211
2012-12-04	29.92	30.30	29.55	30.25	1247439
2012-12-05	31.26	33.00	31.25	32.54	4285518
2012-12-06	32.50	33.66	32.28	33.41	2458383
2012-12-07	33.64	33.93	32.45	32.56	3323703
2012-12-10	32.55	33.29	32.46	33.00	2947558
2012-12-11	32.81	33.43	32.69	33.14	2783409
2012-12-12	33.37	33.88	33.25	33.39	2381226
2012-12-13	33.46	33.77	32.80	33.23	3435503
2012-12-14	31.46	31.47	29.04	29.60	9465907
2012-12-17	29.56	29.74	28.63	28.82	4165357
2012-12-18	28.82	29.19	28.33	29.03	4437327
2012-12-19	29.18	29.73	29.00	29.46	3512516
2012-12-20	29.40	29.72	29.12	29.42	2369452
2012-12-21	28.98	28.98	28.30	28.45	4137243
2012-12-24	28.63	28.90	28.30	28.72	648983
2012-12-26	28.68	28.88	28.50	28.55	1158110
2012-12-27	28.54	28.76	28.08	28.45	1412446
2012-12-28	28.28	28.97	28.28	28.70	1341078
2012-12-31	29.04	29.86	28.91	29.68	2117568
2013-01-02	30.40	30.77	29.51	29.75	2849595
2013-01-03	29.81	31.05	29.76	30.31	4136368
2013-01-04	30.41	30.84	30.31	30.83	2941592
2013-01-07	30.82	32.07	30.75	31.50	2519874
2013-01-08	31.41	31.61	30.62	30.95	1572320
2013-01-09	31.18	31.84	30.95	31.42	1773951
2013-01-10	30.99	31.28	30.50	31.09	2453999
2013-01-11	31.08	31.63	30.96	31.60	1279655
2013-01-14	31.42	32.39	31.32	32.20	2065334
2013-01-15	31.84	32.72	31.66	32.53	2346909
2013-01-16	32.39	32.50	31.33	31.64	1870473
2013-01-17	31.75	31.88	31.07	31.46	2234099
2013-01-18	31.42	32.48	31.35	32.44	3350500
2013-01-22	32.50	33.73	32.34	33.71	3016920
2013-01-23	33.75	35.00	33.47	34.83	4328112
2013-01-24	34.90	35.86	34.75	35.01	5085979
2013-01-25	35.35	36.13	35.10	35.94	2816416
2013-01-28	35.86	36.02	35.20	35.33	1302934
2013-01-29	35.69	35.69	33.75	34.77	2273397
2013-01-30	34.76	34.81	34.31	34.65	2042665
2013-01-31	34.51	34.98	34.36	34.72	1187513
2013-02-01	35.00	35.46	34.71	35.24	1302015
2013-02-04	35.01	35.45	33.00	34.37	3588557
2013-02-05	34.47	35.25	34.45	35.00	2139498
2013-02-06	34.84	35.13	34.57	34.90	1753998
2013-02-07	34.89	35.25	34.58	35.18	1379130
2013-02-08	35.24	35.56	35.01	35.16	931683
2013-02-11	35.02	35.14	34.31	34.57	1285133
2013-02-12	34.59	34.78	32.78	33.25	3542130
2013-02-13	33.41	33.77	32.76	33.13	1969560
2013-02-14	33.13	33.20	32.36	33.01	2060405
2013-02-15	32.86	32.98	32.29	32.72	2080924
2013-02-19	32.63	33.10	32.38	33.04	1925467
2013-02-20	33.00	33.00	31.73	31.89	8518693
2013-02-21	19.97	20.95	17.93	18.24	50411282
2013-02-22	18.37	19.24	18.21	18.92	14865945
2013-02-25	19.09	19.15	18.45	18.65	6266372
2013-02-26	18.74	19.02	18.52	18.97	4154832
2013-02-27	19.04	19.10	18.40	18.88	3787251
2013-02-28	18.92	19.17	18.87	18.97	3421268
2013-03-01	18.84	19.12	18.66	19.05	4114101
2013-03-04	19.05	19.14	18.48	18.75	3036935
2013-03-05	18.88	19.38	18.76	19.25	5662978
2013-03-06	20.06	21.99	20.00	20.90	15715035
2013-03-07	20.94	21.23	20.25	20.61	3787726
2013-03-08	20.82	20.93	20.15	20.16	3195759
2013-03-11	20.17	20.46	19.63	20.46	3968715
2013-03-12	21.95	22.18	21.26	21.68	9206875
2013-03-13	21.56	21.71	20.97	21.01	3771444
2013-03-14	21.08	21.08	20.45	20.61	3302570
2013-03-15	20.66	20.86	20.54	20.71	2759771
2013-03-18	20.68	21.65	20.41	21.26	3019564
2013-03-19	21.29	21.31	20.76	21.04	2459127
2013-03-20	21.17	21.97	21.00	21.89	2817188
2013-03-21	21.66	21.97	21.01	21.07	3693351
2013-03-22	21.18	21.29	20.92	21.24	2518670
2013-03-25	21.23	21.33	20.42	20.61	3178509
2013-03-26	20.81	20.81	20.21	20.39	2759949
2013-03-27	20.24	20.59	20.01	20.36	2060653
2013-03-28	20.46	20.70	20.36	20.68	1562789
2013-04-01	20.72	21.68	20.39	21.21	3672862
2013-04-02	21.23	21.64	20.75	20.86	2889169
2013-04-03	20.86	21.50	20.30	20.42	2594151
2013-04-04	20.45	21.25	20.29	20.80	2871237
2013-04-05	20.54	20.86	20.32	20.47	2189064
2013-04-08	20.42	20.65	20.04	20.60	1415442
2013-04-09	20.61	20.83	20.15	20.50	2284211
2013-04-10	20.60	21.89	20.46	21.50	4225457
2013-04-11	21.40	21.84	21.19	21.76	2961092
2013-04-12	21.57	21.62	20.90	21.04	2144664
2013-04-15	20.89	20.99	20.35	20.47	2894213
2013-04-16	20.65	21.30	20.48	20.80	2411050
2013-04-17	20.72	20.77	19.77	20.11	2914369
2013-04-18	20.14	20.20	19.70	19.86	2573945
2013-04-19	19.52	19.66	18.86	19.00	4188210
2013-04-22	19.00	19.23	18.10	18.66	3484083
2013-04-23	18.81	21.16	18.81	20.23	6935705
2013-04-24	20.17	20.71	19.87	20.50	2100022
2013-04-25	20.60	20.99	20.33	20.64	2251224
2013-04-26	20.50	21.25	20.43	21.07	2799191
2013-04-29	21.05	21.26	20.91	21.02	1343791
2013-04-30	20.93	21.86	20.82	21.48	2891359
2013-05-01	21.47	21.59	21.15	21.35	1623708
2013-05-02	21.35	21.68	21.13	21.54	1704226
2013-05-03	21.76	22.48	21.76	22.05	2204787
2013-05-06	22.01	22.75	22.00	22.30	1658476
2013-05-07	22.35	22.85	22.28	22.62	1526214
2013-05-08	22.57	22.81	22.36	22.71	1757665
2013-05-09	22.70	23.13	22.69	22.83	1468919
2013-05-10	22.75	23.10	22.73	23.06	1050118
2013-05-13	23.06	23.43	22.72	23.19	1355501
2013-05-14	23.16	23.78	23.15	23.64	1584268
2013-05-15	23.53	23.81	22.88	23.00	1602516
2013-05-16	22.94	23.30	22.77	22.81	1742543
2013-05-17	22.88	22.94	22.26	22.44	2721974
2013-05-20	22.45	23.33	22.43	23.19	1657997
2013-05-21	23.19	23.52	22.97	23.05	1402224
2013-05-22	23.03	23.44	22.81	23.00	1881461
2013-05-23	23.22	23.80	22.92	23.72	2805597
2013-05-24	23.58	23.97	23.36	23.44	986121
2013-05-28	23.62	23.78	23.07	23.15	2744179
2013-05-29	23.00	23.78	22.98	23.51	2691869
2013-05-30	23.57	23.87	23.43	23.51	1454122
2013-05-31	23.32	23.64	23.08	23.33	6830532
2013-06-03	23.34	23.39	22.78	23.36	3037543
2013-06-04	23.42	23.62	22.88	23.09	2709614
2013-06-05	22.91	22.99	21.76	21.95	7362217
2013-06-06	18.04	18.83	17.08	17.37	25171100
2013-06-07	17.38	17.46	16.91	17.09	7863052
2013-06-10	17.19	17.45	17.03	17.16	4166472
2013-06-11	16.98	17.10	16.65	16.79	3288246
2013-06-12	16.88	16.98	15.92	16.17	6105352
2013-06-13	16.09	16.46	16.06	16.40	3208359
2013-06-14	16.32	16.34	15.34	15.79	5063562
2013-06-17	15.85	16.04	15.56	15.75	3677235
2013-06-18	16.03	16.53	15.98	16.17	4546340
2013-06-19	16.04	16.85	16.04	16.48	4532225
2013-06-20	16.23	16.47	16.01	16.30	4048780
2013-06-21	16.31	16.51	16.17	16.51	3594396
2013-06-24	16.39	16.39	15.88	16.01	2547793
2013-06-25	16.13	16.88	16.08	16.31	6551690
2013-06-26	16.50	16.82	16.42	16.53	1911774
2013-06-27	16.56	17.07	16.54	16.86	1588972
2013-06-28	16.80	16.97	16.51	16.81	2289055
2013-07-01	16.82	17.08	16.74	16.80	1619306
2013-07-02	16.82	17.07	16.51	16.79	1693585
2013-07-03	16.75	16.96	16.61	16.75	732049
2013-07-05	16.93	16.95	16.63	16.91	1279947
2013-07-08	16.77	17.23	16.53	17.20	2097765
2013-07-09	17.25	18.36	17.14	17.55	5233210
2013-07-10	17.56	17.98	17.53	17.90	2018575
2013-07-11	18.04	18.15	17.34	17.63	2952233
2013-07-12	17.51	17.82	17.51	17.76	3322276
2013-07-15	17.90	18.42	17.90	18.39	3641481
2013-07-16	18.39	18.45	18.11	18.36	1311504
2013-07-17	18.42	18.85	18.26	18.79	1823379
2013-07-18	18.84	19.11	18.59	18.61	1504849
2013-07-19	18.60	18.99	18.10	18.13	2461051
2013-07-22	18.10	18.59	18.03	18.50	1371520
2013-07-23	18.62	18.67	18.29	18.30	1078577
2013-07-24	18.39	18.50	17.89	18.00	1461861
2013-07-25	18.03	18.16	17.66	17.94	1600538
2013-07-26	17.78	17.98	17.62	17.83	1527522
2013-07-29	17.77	18.37	17.74	18.25	1310622
2013-07-30	18.35	18.75	18.23	18.50	1184643
2013-07-31	18.62	19.41	18.62	19.07	2557054
2013-08-01	19.10	19.54	19.03	19.29	2128373
2013-08-02	19.20	19.57	19.00	19.27	1308605
2013-08-05	19.19	19.45	19.03	19.28	1284096
2013-08-06	19.16	19.28	18.99	19.04	1493900
2013-08-07	18.96	19.24	18.80	19.10	1811131
2013-08-08	19.08	19.56	19.00	19.27	2066697
2013-08-09	19.18	19.79	19.07	19.62	1440358
2013-08-12	19.49	19.79	19.40	19.64	1388004
2013-08-13	19.61	19.96	19.51	19.86	1265929
2013-08-14	19.83	20.60	19.75	20.39	2037923
2013-08-15	20.05	20.21	19.70	19.84	2059517
2013-08-16	19.74	20.02	19.51	19.62	1555255
2013-08-19	19.51	19.59	18.89	18.89	1937693
2013-08-20	18.87	19.28	18.69	19.17	3130790
2013-08-21	19.03	19.53	19.01	19.17	1978946
2013-08-22	19.17	19.81	19.16	19.71	1096087
2013-08-23	19.78	20.46	19.78	20.39	1372378
2013-08-26	20.45	20.62	20.24	20.53	2063815
2013-08-27	20.24	20.26	19.26	19.29	2081115
2013-08-28	19.31	19.89	19.28	19.73	1410726
2013-08-29	19.63	20.18	19.60	19.87	1193012
2013-08-30	19.99	20.05	19.70	19.82	1327859
2013-09-03	20.05	20.22	19.50	19.74	2180469
2013-09-04	19.81	20.33	19.71	20.28	2796491
2013-09-05	20.33	20.88	20.20	20.72	4535124
2013-09-06	22.38	23.20	22.38	22.81	8800431
2013-09-09	22.87	23.51	22.60	23.41	3020501
2013-09-10	23.60	23.60	23.01	23.27	2025145
2013-09-11	23.24	23.40	22.98	23.26	1046350
2013-09-12	23.32	23.36	22.34	22.46	2612064
2013-09-13	22.50	22.65	22.21	22.59	2207057
2013-09-16	23.03	23.10	22.33	22.42	1333907
2013-09-17	22.39	23.00	22.39	22.84	1227256
2013-09-18	22.77	23.32	22.51	23.27	1821499
2013-09-19	23.34	23.81	23.33	23.51	2065200
2013-09-20	23.59	23.89	23.49	23.59	2922867
2013-09-23	23.51	23.80	22.91	22.99	2133180
2013-09-24	23.44	23.50	22.69	22.78	2239749
2013-09-25	22.83	23.18	22.79	23.09	2431405
2013-09-26	23.03	23.29	22.95	23.13	1019307
2013-09-27	23.05	23.42	22.90	23.13	1133739
2013-09-30	22.96	23.01	22.71	22.86	1122197
2013-10-01	22.87	23.11	22.80	23.00	2332392
2013-10-02	22.92	24.00	22.85	23.82	3478260
2013-10-03	23.82	23.85	23.17	23.44	1648654
2013-10-04	23.43	23.92	23.43	23.71	1316049
2013-10-07	23.40	23.44	23.07	23.07	1284042
2013-10-08	23.05	23.30	22.00	22.26	2183753
2013-10-09	22.27	22.47	21.44	21.70	1895963
2013-10-10	21.98	22.30	21.84	22.27	1138946
2013-10-11	22.09	22.36	21.92	21.99	1321354
2013-10-14	21.72	22.20	21.57	22.10	1211799
2013-10-15	22.05	22.52	22.00	22.10	931930
2013-10-16	22.25	22.58	22.18	22.33	992250
2013-10-17	22.26	22.39	22.09	22.32	852998
2013-10-18	22.37	22.91	22.31	22.90	993406
2013-10-21	22.98	23.24	22.87	23.21	1045261
2013-10-22	23.29	23.42	22.84	23.16	1076563
2013-10-23	22.99	23.03	22.59	22.63	835187
2013-10-24	22.64	22.84	22.55	22.73	665258
2013-10-25	22.68	22.79	22.50	22.63	1077111
2013-10-28	22.57	22.76	22.48	22.69	634696
2013-10-29	22.81	23.23	22.71	23.11	896212
2013-10-30	23.11	23.43	22.92	22.97	772364
2013-10-31	22.89	22.91	22.34	22.66	940080
2013-11-01	22.74	22.85	22.39	22.64	1263321
2013-11-04	22.64	23.09	22.60	22.76	765015
2013-11-05	22.61	22.82	22.25	22.49	654077
2013-11-06	22.56	22.66	22.24	22.41	673947
2013-11-07	22.53	23.12	22.48	22.62	1269759
2013-11-08	22.69	23.50	22.65	23.44	1223605
2013-11-11	23.43	23.98	23.13	23.95	1344510
2013-11-12	23.90	24.99	23.83	24.97	4509732
2013-11-13	24.88	25.41	24.68	25.23	2681502
2013-11-14	25.11	25.25	24.82	25.00	2404635
2013-11-15	24.94	25.12	24.71	25.00	1317010
2013-11-18	25.00	25.06	23.92	24.21	1878879
2013-11-19	24.12	24.45	24.10	24.24	1240297
2013-11-20	24.26	24.64	23.99	24.10	820264
2013-11-21	24.09	24.52	24.09	24.30	1025778
2013-11-22	24.97	25.51	24.67	25.50	3463252
2013-11-25	25.62	25.80	25.31	25.54	1156153
2013-11-26	25.49	25.72	25.06	25.57	1185538
2013-11-27	25.50	25.87	25.42	25.81	945419
2013-11-29	25.88	25.97	25.51	25.61	427440
2013-12-02	25.57	25.65	24.95	25.20	1663985
2013-12-03	25.03	25.33	24.71	24.92	804252
2013-12-04	24.79	25.79	24.75	25.71	1933317
2013-12-05	25.69	25.87	25.47	25.56	1854065
2013-12-06	25.73	25.81	25.01	25.13	2398620
2013-12-09	25.19	25.48	25.08	25.15	1618608
2013-12-10	25.08	25.52	25.08	25.36	1449516
2013-12-11	25.41	25.44	24.54	24.66	1822248
2013-12-12	24.60	24.71	24.12	24.32	1266993
2013-12-13	24.40	24.58	24.15	24.41	894272
2013-12-16	24.68	25.20	24.56	24.98	2224306
2013-12-17	25.07	25.13	24.69	25.00	3092381
2013-12-18	23.83	23.87	22.60	23.20	9201825
2013-12-19	23.04	23.54	22.97	23.30	3051779
2013-12-20	23.50	24.30	23.30	24.15	2711023
2013-12-23	24.18	24.50	24.13	24.40	1098593
2013-12-24	24.35	24.50	24.12	24.49	414750
2013-12-26	24.50	24.78	24.37	24.51	1190919
2013-12-27	24.50	24.70	24.50	24.56	643179
2013-12-30	24.40	25.97	24.40	25.92	3229624
2013-12-31	25.95	26.87	25.95	26.82	2820490
2014-01-02	26.65	26.72	25.55	25.79	2038568
2014-01-03	25.79	26.00	25.66	25.79	1123496
2014-01-06	25.67	25.79	25.23	25.45	1491688
2014-01-07	25.69	25.97	25.41	25.64	702431
2014-01-08	25.66	26.43	25.45	26.08	1616043
2014-01-09	26.21	26.35	25.83	26.25	1495560
2014-01-10	26.27	27.61	26.23	27.50	3840162
2014-01-13	27.61	28.10	27.18	27.41	3304305
2014-01-14	29.65	29.83	28.28	28.82	4519388
2014-01-15	29.21	29.45	28.83	29.04	2666692
2014-01-16	29.03	29.36	28.81	29.26	1210014
2014-01-17	29.15	29.21	28.46	28.98	1702355
2014-01-21	29.32	30.21	29.30	29.93	2761940
2014-01-22	30.00	30.35	29.82	29.96	1970475
2014-01-23	29.85	29.85	29.14	29.46	1494627
2014-01-24	29.40	29.42	28.31	28.76	1311882
2014-01-27	28.69	28.76	27.70	28.26	1528578
2014-01-28	28.55	29.72	28.09	29.38	2678039
2014-01-29	28.94	29.10	28.34	28.45	1192133
2014-01-30	28.75	29.69	28.44	29.45	2430554
2014-01-31	29.20	29.84	28.98	29.01	2619142
2014-02-03	28.78	29.07	27.56	27.77	3221954
2014-02-04	27.95	28.47	27.68	28.01	2158529
2014-02-05	27.93	28.36	26.95	28.05	1618357
2014-02-06	28.15	28.66	27.78	28.65	1040955
2014-02-07	28.56	28.73	27.83	28.36	1387519
2014-02-10	28.36	28.50	28.17	28.39	759419
2014-02-11	28.50	28.50	28.01	28.40	1182405
2014-02-12	28.51	28.74	28.21	28.39	1337512
2014-02-13	28.12	28.55	28.03	28.36	1408105
2014-02-14	28.34	28.45	28.13	28.30	1008925
2014-02-18	28.51	28.99	28.39	28.86	1475664
2014-02-19	28.74	29.53	28.23	28.56	1817701
2014-02-20	28.51	29.38	28.24	29.09	1401985
2014-02-21	29.22	29.27	28.69	28.76	1345122
2014-02-24	28.76	29.30	28.70	28.91	899973
2014-02-25	28.96	28.97	28.43	28.45	1071404
2014-02-26	28.57	28.77	28.30	28.59	1581487
2014-02-27	28.64	29.47	28.64	29.39	247073
2014-02-28	29.51	29.75	28.65	28.95	1144912
2014-03-03	28.57	29.80	28.40	29.26	1706056
2014-03-04	29.72	30.27	29.27	30.08	1555441
2014-03-05	30.11	30.72	29.79	30.50	1487956
2014-03-06	30.55	30.70	29.96	30.06	1130600
2014-03-07	30.31	30.32	29.19	29.50	1328404
2014-03-10	29.77	29.84	28.83	29.32	2140579
2014-03-11	29.35	30.07	28.98	29.25	2409827
2014-03-12	32.05	32.94	31.25	32.48	8983915
2014-03-13	33.15	34.03	32.05	32.34	5618031
2014-03-14	32.12	32.98	32.08	32.81	2000126
2014-03-17	33.04	33.23	32.55	33.03	1470590
2014-03-18	33.00	34.53	32.86	34.27	2803864
2014-03-19	34.28	34.70	33.75	34.29	2101786
2014-03-20	34.08	34.93	34.08	34.85	1823119
2014-03-21	35.04	35.11	34.39	34.53	1837277
2014-03-24	34.60	34.93	33.61	34.09	1875241
2014-03-25	34.22	34.60	33.56	33.92	1180443
2014-03-26	34.14	34.21	32.34	32.87	2543367
2014-03-27	32.81	33.57	32.72	33.09	1733346
2014-03-28	33.17	33.35	32.83	33.28	1352284
2014-03-31	33.47	34.20	33.30	33.82	993563
2014-04-01	33.75	34.14	33.50	34.08	1238499
2014-04-02	34.07	34.78	33.98	34.32	1201098
2014-04-03	34.22	34.48	33.45	33.82	1323628
2014-04-04	34.08	34.26	32.75	33.12	1209687
2014-04-07	32.97	33.36	31.78	32.06	1773858
2014-04-08	32.07	32.62	31.66	32.26	1537751
2014-04-09	32.29	33.40	32.01	33.39	1297289
2014-04-10	33.33	33.37	32.02	32.28	1160148
2014-04-11	31.96	32.27	31.13	31.21	1012411
2014-04-14	31.71	31.78	31.13	31.70	1125671
2014-04-15	31.68	32.08	30.19	31.47	1728709
2014-04-16	31.76	32.66	31.56	32.65	1791154
2014-04-17	32.49	32.86	32.05	32.65	1085694
2014-04-21	32.64	32.84	32.32	32.70	626953
2014-04-22	32.69	34.04	32.59	33.99	1306984
2014-04-23	33.90	33.99	33.18	33.22	1009500
2014-04-24	33.38	33.90	32.48	33.85	1649287
2014-04-25	33.50	33.50	31.94	32.07	1037536
2014-04-28	32.41	32.70	31.06	31.77	1037211
2014-04-29	31.96	32.75	31.75	32.60	1075281
2014-04-30	32.35	33.45	32.25	33.44	1309686
2014-05-01	33.32	34.58	33.20	34.24	1463669
2014-05-02	34.43	34.43	33.32	33.34	1000975
2014-05-05	33.16	33.26	32.28	33.07	944479
2014-05-06	32.91	33.30	32.57	32.62	1016577
2014-05-07	32.56	32.90	31.67	32.26	1415778
2014-05-08	32.11	32.96	31.62	31.75	1273912
2014-05-09	31.70	32.16	31.37	32.12	649414
2014-05-12	33.73	34.98	33.34	34.94	4602486
2014-05-13	34.87	35.38	34.33	34.58	1323634
2014-05-14	34.40	34.96	34.09	34.65	1165297
2014-05-15	34.57	34.64	33.01	33.41	2004515
2014-05-16	33.55	33.79	32.90	33.69	900000
2014-05-19	33.05	34.20	32.97	34.17	1101299
2014-05-20	33.97	33.97	32.68	33.11	1351264
2014-05-21	33.32	33.34	31.97	32.55	2000522
2014-05-22	32.59	32.89	32.42	32.62	822021
2014-05-23	32.73	33.50	32.34	33.42	940849
2014-05-27	33.82	33.95	32.96	33.14	1016471
2014-05-28	33.11	33.29	32.58	33.03	1374218
2014-05-29	33.18	33.39	32.95	33.23	1200670
2014-05-30	33.21	33.26	32.74	32.81	1358324
2014-06-02	33.00	33.93	32.59	33.87	1730032
2014-06-03	33.65	34.71	33.48	33.96	1298818
2014-06-04	33.84	34.15	33.53	33.85	1193458
2014-06-05	33.85	34.36	33.47	33.82	2414420
2014-06-06	34.95	36.84	34.95	36.72	6175852
2014-06-09	36.81	37.00	36.32	36.72	2373506
2014-06-10	36.25	36.70	36.17	36.26	1557603
2014-06-11	36.03	36.67	36.03	36.45	1207566
2014-06-12	36.51	37.19	36.49	36.70	1274417
2014-06-13	36.55	37.08	36.09	36.84	1769763
2014-06-16	36.61	37.24	36.52	37.03	885946
2014-06-17	36.99	38.26	36.96	37.19	2588732
2014-06-18	37.36	37.36	36.56	36.94	1557583
2014-06-19	37.08	37.08	36.43	36.80	710517
2014-06-20	36.78	37.25	36.59	37.10	1136753
2014-06-23	37.06	37.46	36.92	37.01	1247415
2014-06-24	36.93	37.08	36.11	36.17	1023589
2014-06-25	36.03	36.92	35.81	36.89	1345424
2014-06-26	36.78	36.82	36.06	36.26	774139
2014-06-27	36.10	36.60	36.10	36.48	1304235
2014-06-30	36.46	36.89	36.12	36.75	1117432
2014-07-01	36.93	37.17	36.55	36.59	1339911
2014-07-02	36.66	36.92	36.04	36.11	983426
2014-07-03	36.20	37.04	36.00	36.92	1052862
2014-07-07	36.73	36.75	35.90	35.92	1209843
2014-07-08	35.74	35.93	34.75	35.30	1565379
2014-07-09	35.41	35.80	35.14	35.28	777710
2014-07-10	34.82	35.78	34.52	35.26	833535
2014-07-11	35.13	35.45	35.03	35.34	623428
2014-07-14	35.47	35.72	35.35	35.49	695270
2014-07-15	35.48	36.06	35.03	35.14	1231675
2014-07-16	35.31	35.66	35.03	35.56	1340056
2014-07-17	35.48	36.13	34.95	35.03	1486733
2014-07-18	35.24	35.84	35.06	35.81	1002979
2014-07-21	35.64	36.40	35.48	36.17	1320248
2014-07-22	36.30	36.57	36.15	36.34	1295548
2014-07-23	36.35	36.35	35.53	35.67	1020105
2014-07-24	35.81	35.81	35.22	35.74	1090747
2014-07-25	35.41	35.45	35.00	35.27	824841
2014-07-28	35.27	35.28	34.40	34.42	1092586
2014-07-29	34.42	35.08	33.99	34.57	879351
2014-07-30	34.77	35.03	34.43	35.01	763315
2014-07-31	34.51	34.76	33.51	33.51	1380959
2014-08-01	33.41	33.64	32.74	33.04	1734122
2014-08-04	33.03	33.94	32.87	33.82	1082493
2014-08-05	33.64	34.11	33.26	33.45	649401
2014-08-06	33.20	33.97	33.07	33.58	559570
2014-08-07	33.80	33.89	32.66	32.81	1058555
2014-08-08	32.84	33.28	32.77	33.18	413526
2014-08-11	33.18	33.38	32.96	33.15	1282991
2014-08-12	33.15	33.42	32.77	33.11	681250
2014-08-13	33.18	34.01	33.18	33.93	585789
2014-08-14	34.00	34.29	33.92	34.06	411252
2014-08-15	34.21	34.35	33.85	34.19	673428
2014-08-18	34.35	35.09	34.17	35.07	622915
2014-08-19	35.24	35.60	35.11	35.33	794258
2014-08-20	35.25	35.59	35.14	35.34	692831
2014-08-21	35.36	35.44	34.84	35.36	1205247
2014-08-22	35.35	35.51	35.17	35.32	590194
2014-08-25	35.60	35.65	35.30	35.32	644333
2014-08-26	35.32	35.42	35.10	35.19	613012
2014-08-27	35.13	35.30	34.98	35.07	502809
2014-08-28	34.83	35.27	34.64	34.88	1293413
2014-08-29	35.01	35.29	34.86	34.92	1232001
2014-09-02	35.05	35.41	34.76	35.00	2732926
2014-09-03	35.00	35.14	34.42	34.54	2572570
2014-09-04	36.07	36.86	35.02	35.05	4856089
2014-09-05	34.58	34.86	34.35	34.49	3144592
2014-09-08	34.46	34.57	34.04	34.42	2455579
2014-09-09	34.77	35.18	34.36	35.01	3102359
2014-09-10	35.06	37.55	35.06	37.40	6034775
2014-09-11	37.29	37.64	36.72	37.53	2446498
2014-09-12	37.60	37.60	36.75	36.80	1643223
2014-09-15	37.19	37.46	36.34	36.77	1330466
2014-09-16	36.74	37.38	36.58	37.29	1631243
2014-09-17	37.20	37.63	37.06	37.27	1184521
2014-09-18	37.33	37.62	37.08	37.23	1094814
2014-09-19	37.48	37.57	36.62	36.62	1507262
2014-09-22	36.12	36.25	35.56	35.65	912792
2014-09-23	35.40	35.92	35.29	35.43	817712
2014-09-24	35.49	36.43	35.22	36.27	1106522
2014-09-25	36.04	36.09	35.01	35.02	891819
2014-09-26	35.00	35.32	34.90	35.18	679367
2014-09-29	34.58	35.09	34.57	34.78	691783
2014-09-30	34.86	34.90	34.25	34.38	917771
2014-10-01	34.38	34.38	33.08	33.26	1215661
2014-10-02	33.24	33.63	32.48	33.53	1129274
2014-10-03	33.83	34.19	33.50	34.08	1037210
2014-10-06	34.22	34.22	33.71	33.95	803871
2014-10-07	34.00	34.00	33.12	33.12	1122393
2014-10-08	33.15	33.32	32.25	32.99	2121989
2014-10-09	32.86	32.91	31.04	31.11	2242822
2014-10-10	30.85	31.28	29.98	30.07	1910549
2014-10-13	30.16	30.73	29.38	30.00	2398952
2014-10-14	30.19	30.48	29.11	29.16	1822762
2014-10-15	28.57	30.08	28.19	29.18	2313095
2014-10-16	28.49	31.27	28.44	31.23	2560671
2014-10-17	31.83	32.52	31.50	31.76	2422752
2014-10-20	31.49	32.38	31.18	31.86	1322494
2014-10-21	32.08	33.78	32.08	33.47	1705264
2014-10-22	33.42	33.79	33.08	33.09	1507483
2014-10-23	33.53	34.41	33.28	34.05	1321142
2014-10-24	34.11	34.45	33.63	34.41	816782
2014-10-27	36.40	36.41	35.06	35.23	4767967
2014-10-28	35.70	36.95	35.40	36.55	3072822
2014-10-29	36.64	37.02	36.03	36.88	2628773
2014-10-30	37.03	37.61	36.34	36.68	1680357
2014-10-31	37.29	37.34	36.79	37.26	2262989
2014-11-03	37.35	37.68	37.10	37.19	1865050
2014-11-04	37.20	37.75	37.13	37.35	1456507
2014-11-05	37.65	37.84	37.06	37.15	956363
2014-11-06	37.14	37.32	36.69	36.98	1257606
2014-11-07	36.98	37.33	36.45	36.56	1618599
2014-11-10	36.52	37.31	36.50	37.08	1010804
2014-11-11	37.08	37.20	36.75	37.04	534614
2014-11-12	37.11	37.14	36.52	36.99	644065
2014-11-13	37.10	37.56	36.98	36.98	297293
2014-11-14	36.69	36.84	36.34	36.45	904769
2014-11-17	36.39	36.80	36.25	36.38	852985
2014-11-18	36.47	37.21	36.37	36.99	1330988
2014-11-19	36.91	36.94	36.27	36.59	1049643
2014-11-20	36.31	37.11	36.28	36.80	821668
2014-11-21	37.25	37.25	35.85	36.07	2812452
2014-11-24	36.18	36.85	36.12	36.65	1363935
2014-11-25	36.68	36.98	36.25	36.45	1079911
2014-11-26	36.58	36.81	36.19	36.27	939725
2014-11-28	36.43	36.49	35.41	35.66	778598
2014-12-01	35.55	35.60	34.21	34.79	2193767
2014-12-02	34.79	35.25	34.78	35.08	1120841
2014-12-03	35.09	36.05	35.01	35.81	1166624
2014-12-04	36.04	36.53	35.66	35.96	1241079
2014-12-05	36.08	36.45	35.70	35.79	1624458
2014-12-08	35.55	35.74	33.90	34.63	2638277
2014-12-09	34.26	34.99	33.77	34.94	1453288
2014-12-10	34.72	35.02	33.99	34.13	1656169
2014-12-11	34.37	35.06	34.33	34.48	1258892
2014-12-12	34.02	34.09	32.77	33.01	2330529
2014-12-15	34.41	34.55	32.90	33.06	4224504
2014-12-16	33.25	34.98	32.88	34.34	6679802
2014-12-17	35.40	37.60	35.12	37.43	5234626
2014-12-18	37.96	38.25	36.80	37.14	3276850
2014-12-19	37.17	37.86	36.92	37.22	2827996
2014-12-22	37.32	37.99	37.26	37.88	2052156
2014-12-23	38.00	38.63	37.67	38.38	2623582
2014-12-24	38.38	38.50	37.55	37.55	669440
2014-12-26	37.91	38.28	37.62	38.10	729835
2014-12-29	38.08	38.11	37.39	37.73	947596
2014-12-30	37.55	37.93	37.30	37.31	724397
2014-12-31	37.52	37.82	37.18	37.20	810488
2015-01-02	37.39	37.67	36.51	37.35	1189667
2015-01-05	36.94	37.12	36.35	36.96	1745464
2015-01-06	36.92	37.00	35.85	36.50	2364589
2015-01-07	36.76	37.39	36.38	36.88	1787596
2015-01-08	37.19	37.75	37.10	37.51	1191627
2015-01-09	37.64	37.65	36.96	37.24	682653
2015-01-12	37.25	37.30	36.13	36.18	1369453
2015-01-13	36.25	36.97	35.45	35.94	1435635
2015-01-14	35.30	35.82	34.82	35.50	1255256
2015-01-15	35.51	35.70	34.13	34.17	1519913
2015-01-16	34.04	34.31	33.54	34.26	1615859
2015-01-20	34.43	34.63	33.50	33.76	1403735
2015-01-21	33.71	33.94	33.10	33.38	1843968
2015-01-22	33.69	34.46	33.23	34.26	1292093
2015-01-23	34.15	34.15	32.85	33.01	2151174
2015-01-26	32.92	34.08	32.83	33.80	1706503
2015-01-27	33.24	33.43	32.22	32.25	2415764
2015-01-28	32.70	32.80	31.99	31.99	1883697
2015-01-29	31.98	32.00	30.79	31.13	3243385
2015-01-30	31.70	32.04	31.19	31.39	2538057
2015-02-02	31.45	31.68	30.39	31.38	2286783
2015-02-03	31.73	32.26	31.44	32.03	1402269
2015-02-04	31.80	32.35	31.57	31.74	1070942
2015-02-05	31.93	32.09	31.71	31.96	860327
2015-02-06	31.99	32.62	31.99	32.45	1347503
2015-02-09	32.25	32.82	32.09	32.69	1247213
2015-02-10	32.99	32.99	32.40	32.89	932577
2015-02-11	32.88	33.74	32.79	33.68	1553727
2015-02-12	33.89	34.80	33.87	34.68	1437999
2015-02-13	34.80	36.04	34.68	35.98	2444767
2015-02-17	35.98	35.98	35.16	35.69	1660990
2015-02-18	35.53	36.11	35.49	35.74	844946
2015-02-19	35.58	36.03	35.41	35.94	678981
2015-02-20	35.87	36.52	35.40	36.51	1268109
2015-02-23	36.26	36.37	35.85	36.29	765188
2015-02-24	36.28	36.43	35.95	36.41	853630
2015-02-25	36.33	36.40	35.80	35.98	868737
2015-02-26	35.96	36.11	35.04	35.27	1587782
2015-02-27	35.32	35.72	35.15	35.19	843708
2015-03-02	35.06	35.46	34.66	35.42	1168919
2015-03-03	35.33	35.42	34.56	34.86	939518
2015-03-04	34.95	34.95	34.12	34.61	1271042
2015-03-05	34.64	34.92	34.15	34.69	1454836
2015-03-06	34.57	34.61	33.71	33.97	1633325
2015-03-09	34.09	34.46	33.81	34.13	1491137
2015-03-10	33.94	34.00	33.06	33.19	4185705
2015-03-11	34.44	35.81	33.68	34.60	7567759
2015-03-12	34.74	35.33	34.55	35.24	1983270
2015-03-13	35.11	35.45	34.25	34.69	1776893
2015-03-16	34.93	35.84	34.60	35.81	2210959
2015-03-17	35.73	35.82	35.26	35.37	1276760
2015-03-18	35.37	36.28	35.21	35.95	1535631
2015-03-19	35.77	36.14	35.47	35.48	957530
2015-03-20	35.70	36.16	35.54	36.08	1767002
2015-03-23	36.05	36.34	35.80	35.84	927192
2015-03-24	36.07	36.48	35.75	35.78	1004704
2015-03-25	35.77	35.91	34.84	34.87	1113496
2015-03-26	34.47	34.70	34.19	34.52	1014502
2015-03-27	34.45	34.66	34.20	34.45	811527
2015-03-30	34.64	34.99	34.54	34.88	989008
2015-03-31	34.71	34.98	34.24	34.89	1048632
2015-04-01	34.75	34.82	34.28	34.58	810227
2015-04-02	34.58	34.95	34.08	34.17	1076167
2015-04-06	33.96	34.51	33.86	34.39	1473035
2015-04-07	35.39	35.75	35.17	35.19	1443347
2015-04-08	35.30	35.67	35.12	35.43	828183
2015-04-09	35.33	35.60	35.12	35.55	686735
2015-04-10	35.55	35.63	35.32	35.50	546199
2015-04-13	35.33	35.78	35.18	35.28	520748
2015-04-14	35.96	36.40	35.60	35.67	1336536
2015-04-15	35.75	36.19	35.61	35.98	898083
2015-04-16	35.84	36.06	35.71	35.85	662352
2015-04-17	35.54	35.54	34.92	35.41	950064
2015-04-20	35.59	36.19	35.08	36.17	1262226
2015-04-21	36.30	36.31	35.76	35.94	785305
2015-04-22	36.03	36.12	35.67	35.88	759798
2015-04-23	35.78	36.32	35.68	36.12	749246
2015-04-24	36.12	36.12	35.56	35.64	638833
2015-04-27	35.75	35.93	35.11	35.23	794670
2015-04-28	35.25	35.66	35.03	35.62	1064613
2015-04-29	35.47	36.49	35.37	36.30	1253596
2015-04-30	36.03	36.43	35.65	35.77	1277450
2015-05-01	35.78	36.73	35.69	36.71	1590012
2015-05-04	36.80	36.95	36.30	36.34	935168
2015-05-05	36.17	36.34	35.46	35.70	729221
2015-05-06	35.74	35.96	35.23	35.48	893603
2015-05-07	35.48	35.92	35.20	35.67	442236
2015-05-08	36.00	36.77	35.90	36.11	994584
2015-05-11	36.10	37.12	36.00	36.88	1274082
2015-05-12	36.74	36.74	36.03	36.21	1146341
2015-05-13	36.29	36.58	36.09	36.43	774469
2015-05-14	36.69	37.02	36.43	36.99	744704
2015-05-15	37.00	37.27	36.75	37.23	995437
2015-05-18	37.22	37.60	37.09	37.55	1028905
2015-05-19	37.58	37.67	37.01	37.60	797360
2015-05-20	37.60	37.63	36.91	37.15	834412
2015-05-21	37.05	37.41	36.92	37.29	778574
2015-05-22	37.22	37.85	37.21	37.49	792242
2015-05-26	37.20	37.35	36.62	37.05	885710
2015-05-27	37.14	37.75	36.93	37.61	746657
2015-05-28	37.60	38.14	37.51	38.03	842476
2015-05-29	38.20	38.33	37.61	38.17	1418032
2015-06-01	38.75	38.99	38.11	38.25	1495213
2015-06-02	38.17	38.44	37.86	38.25	1229811
2015-06-03	38.56	39.25	38.43	38.93	1657173
2015-06-04	38.93	38.99	37.96	38.35	2431011
2015-06-05	37.75	38.12	36.56	37.51	4042397
2015-06-08	37.54	37.80	36.48	36.72	1515855
2015-06-09	36.73	36.86	35.90	36.24	1771324
2015-06-10	36.41	37.00	36.33	36.94	1097012
2015-06-11	36.99	37.06	36.17	36.39	2126067
2015-06-12	36.25	37.05	36.21	36.64	1808614
2015-06-15	36.30	36.46	36.04	36.25	1156843
2015-06-16	36.19	36.79	36.11	36.66	1129691
2015-06-17	36.77	36.94	35.90	35.93	1495181
2015-06-18	35.99	36.45	35.86	36.21	1636210
2015-06-19	36.22	36.34	35.82	35.82	1394849
2015-06-22	35.95	36.03	35.57	35.86	1075095
2015-06-23	36.00	36.34	35.85	35.90	1140974
2015-06-24	35.99	36.04	35.36	35.40	1357854
2015-06-25	35.45	35.70	35.04	35.16	1234932
2015-06-26	35.34	35.74	34.92	35.51	3041946
2015-06-29	35.06	35.45	33.96	33.99	1277426
2015-06-30	34.26	34.27	33.43	33.96	1381496
2015-07-01	34.30	34.52	33.89	34.12	1094047
2015-07-02	34.02	34.40	33.71	33.89	1033721
2015-07-06	33.45	33.55	33.02	33.40	2000283
2015-07-07	33.43	33.48	32.70	33.42	979762
2015-07-08	32.96	33.02	32.23	32.49	1284401
2015-07-09	33.13	33.35	32.85	32.86	1161604
2015-07-10	33.30	33.43	32.97	33.12	578450
2015-07-13	33.38	33.55	33.06	33.35	1021919
2015-07-14	33.36	34.16	33.30	33.76	1215723
2015-07-15	33.95	34.34	33.68	33.72	1146727
2015-07-16	33.90	34.15	33.62	33.75	1222792
2015-07-17	33.78	34.03	33.31	33.48	741785
2015-07-20	33.48	33.80	33.25	33.61	918394
2015-07-21	33.49	33.93	33.29	33.32	734504
2015-07-22	33.20	33.31	32.63	33.02	999623
2015-07-23	33.19	33.48	32.88	32.90	761483
2015-07-24	33.00	33.07	32.20	32.33	655624
2015-07-27	32.11	32.23	31.70	31.80	1010694
2015-07-28	31.81	31.93	31.25	31.81	1569027
2015-07-29	31.95	32.75	31.95	32.48	1211206
2015-07-30	32.36	32.55	31.93	31.99	1272172
2015-07-31	32.10	32.34	31.94	32.18	965589
2015-08-03	32.13	32.54	31.98	32.39	1137294
2015-08-04	32.31	32.91	32.31	32.58	1114160
2015-08-05	32.79	33.33	32.79	32.96	1002634
2015-08-06	32.93	33.21	32.39	32.50	836911
2015-08-07	32.42	32.64	32.05	32.23	739906
2015-08-10	32.43	33.09	32.31	32.92	664339
2015-08-11	32.60	32.89	32.12	32.30	746798
2015-08-12	31.99	32.32	31.48	32.29	1544808
2015-08-13	32.37	32.42	31.92	31.99	838183
2015-08-14	32.01	32.50	31.87	32.44	638458
2015-08-17	32.30	33.36	32.16	33.34	1488424
2015-08-18	33.27	33.46	33.10	33.31	545927
2015-08-19	33.08	33.23	32.64	32.89	818162
2015-08-20	32.56	32.61	31.58	31.61	823353
2015-08-21	31.19	31.61	30.19	30.32	1704717
2015-08-24	28.41	30.32	27.90	29.15	1854954
2015-08-25	30.65	30.77	29.45	29.45	1904509
2015-08-26	30.10	30.53	29.45	30.44	1399345
2015-08-27	30.82	31.39	30.62	31.36	1502565
2015-08-28	31.21	31.99	31.11	31.76	904586
2015-08-31	31.47	31.81	31.00	31.24	1410315
2015-09-01	30.49	30.95	29.89	30.03	1793106
2015-09-02	30.60	30.88	30.11	30.87	1374031
2015-09-03	31.12	31.38	30.70	31.05	2394481
2015-09-04	30.12	31.01	29.54	29.58	4183144
2015-09-08	30.06	30.64	29.80	30.56	1846490
2015-09-09	30.99	31.00	29.73	29.79	1360333
2015-09-10	29.53	30.29	29.53	29.72	935451
2015-09-11	29.37	29.61	29.17	29.42	1374222
2015-09-14	29.58	29.58	28.94	29.12	790639
2015-09-15	29.09	29.55	29.01	29.44	892589
2015-09-16	29.49	29.62	29.18	29.19	1260965
2015-09-17	29.15	29.47	28.85	28.95	1286577
2015-09-18	28.50	28.58	27.64	27.79	2074353
2015-09-21	27.82	28.32	27.79	27.90	1294014
2015-09-22	27.51	27.55	26.83	27.10	1225516
2015-09-23	27.12	27.36	26.64	26.81	1877964
2015-09-24	26.71	26.82	26.17	26.77	1512610
2015-09-25	27.08	27.16	26.05	26.20	1595540
2015-09-28	26.40	27.00	26.06	26.49	2395751
2015-09-29	26.46	27.01	26.39	26.88	1953344
2015-09-30	27.84	28.29	27.30	27.73	1950172
2015-10-01	27.65	27.92	27.11	27.34	1961473
2015-10-02	26.82	28.26	26.79	28.24	1675047
2015-10-05	28.55	29.34	28.51	29.13	1687907
2015-10-06	29.30	29.57	29.04	29.08	1008341
2015-10-07	29.26	29.55	28.71	28.91	1746500
2015-10-08	29.39	30.31	29.27	30.21	1490179
2015-10-09	30.22	30.53	29.85	30.47	1444477
2015-10-12	30.44	30.53	29.80	29.99	895219
2015-10-13	29.80	30.39	29.74	29.84	934445
2015-10-14	29.87	30.42	29.66	30.05	1008058
2015-10-15	30.16	30.68	29.98	30.51	1280431
2015-10-16	30.66	30.70	29.91	30.26	1075962
2015-10-19	30.13	30.84	30.02	30.46	957850
2015-10-20	30.35	30.53	29.74	29.97	1318753
2015-10-21	30.09	30.18	29.25	29.33	1412946
2015-10-22	29.57	30.08	29.42	29.81	1256508
2015-10-23	30.13	30.41	29.83	30.27	1395288
2015-10-26	30.23	30.38	29.37	29.45	1578038
2015-10-27	29.35	29.59	28.98	29.25	1017751
2015-10-28	29.28	30.76	29.20	30.69	1315201
2015-10-29	30.50	30.78	29.88	30.12	1137407
2015-10-30	30.25	30.38	29.95	30.14	1092142
2015-11-02	30.17	30.70	30.05	30.50	797692
2015-11-03	30.40	31.22	30.27	31.11	1176052
2015-11-04	31.11	31.24	30.77	30.86	811619
2015-11-05	30.81	31.10	30.49	30.63	518816
2015-11-06	30.59	31.09	30.40	31.03	596963
2015-11-09	30.92	31.04	29.96	30.27	913398
2015-11-10	30.14	30.21	29.46	29.72	1043739
2015-11-11	29.84	29.91	29.39	29.74	1015811
2015-11-12	29.55	29.69	28.88	28.92	627489
2015-11-13	28.74	28.96	28.29	28.45	769183
2015-11-16	28.38	28.78	28.28	28.60	813109
2015-11-17	28.62	28.83	28.10	28.21	1137949
2015-11-18	28.28	28.56	28.20	28.49	1351960
2015-11-19	28.41	28.51	27.98	28.06	1046370
2015-11-20	28.22	28.81	28.21	28.62	2081667
2015-11-23	28.69	28.75	28.33	28.50	1064596
2015-11-24	28.26	28.64	28.09	28.54	1412425
2015-11-25	28.65	28.92	28.40	28.76	896278
2015-11-27	28.76	28.93	28.51	28.79	346331
2015-11-30	28.62	28.95	28.59	28.68	896409
2015-12-01	28.77	28.85	28.25	28.49	882321
2015-12-02	28.40	28.50	27.92	27.98	622961
2015-12-03	28.05	28.20	27.26	27.40	842585
2015-12-04	27.40	28.26	27.25	28.18	996192
2015-12-07	27.93	28.00	26.96	27.20	1516937
2015-12-08	26.89	27.34	26.72	27.01	1666327
2015-12-09	26.92	27.49	26.72	26.96	1559587
2015-12-10	26.89	27.36	26.72	27.03	1054264
2015-12-11	26.89	27.21	26.29	26.43	1257548
2015-12-14	26.43	26.68	25.81	26.43	1710127
2015-12-15	25.41	26.61	24.52	26.49	5047639
2015-12-16	26.51	26.86	25.97	26.38	1360968
2015-12-17	26.45	27.25	26.33	26.96	1678811
2015-12-18	26.81	27.40	26.74	27.18	3073481
2015-12-21	27.39	27.66	27.27	27.55	2094242
2015-12-22	27.58	28.38	27.55	28.26	2098602
2015-12-23	28.40	28.96	28.23	28.74	1671093
2015-12-24	28.68	29.13	28.67	28.94	558933
2015-12-28	28.82	28.86	28.30	28.55	973898
2015-12-29	28.68	28.98	28.54	28.69	909977
2015-12-30	28.55	28.90	28.46	28.50	838500
2015-12-31	28.40	28.53	28.01	28.02	1017692
2016-01-04	27.56	27.88	27.31	27.84	1812697
2016-01-05	27.73	27.96	26.95	26.99	1673178
2016-01-06	26.55	27.14	26.54	26.82	1472891
2016-01-07	26.15	26.44	25.40	25.40	1391892
2016-01-08	25.66	25.70	24.71	24.75	1358878
2016-01-11	24.83	25.00	24.11	24.37	1232909
2016-01-12	24.75	24.88	23.77	24.13	1319125
2016-01-13	24.31	24.49	23.19	23.27	1214000
2016-01-14	23.44	23.91	22.88	23.64	1741324
2016-01-15	22.95	23.15	22.02	22.47	2088496
2016-01-19	22.83	23.02	22.14	22.42	2406135
2016-01-20	22.01	22.99	21.33	22.52	2126990
2016-01-21	22.53	23.39	22.23	23.09	1637553
2016-01-22	23.54	23.94	23.28	23.58	1273416
2016-01-25	23.45	23.54	22.71	22.75	965622
2016-01-26	22.81	23.40	22.66	23.26	855494
2016-01-27	23.07	23.15	22.42	22.50	846743
2016-01-28	22.86	22.86	22.18	22.32	828761
2016-01-29	22.38	23.41	22.38	23.39	1339315
2016-02-01	23.17	23.64	22.70	23.42	2083811
2016-02-02	23.06	23.06	22.31	22.46	1207481
2016-02-03	22.73	23.35	22.03	23.16	1296148
2016-02-04	22.94	23.43	22.57	22.86	1353408
2016-02-05	22.74	22.92	21.91	22.04	1153563
2016-02-08	21.70	21.85	20.95	21.74	1574727
2016-02-09	21.38	21.72	20.53	20.71	1162465
2016-02-10	20.86	21.43	20.54	20.68	1953039
2016-02-11	20.39	20.93	20.14	20.65	1451027
2016-02-12	20.83	21.33	20.80	21.16	806175
2016-02-16	21.45	22.27	21.38	22.20	1229563
2016-02-17	22.33	22.83	22.31	22.59	1156772
2016-02-18	22.73	23.43	22.62	23.19	1567571
2016-02-19	22.88	23.28	22.40	23.26	2099258
2016-02-22	23.50	23.97	23.48	23.66	1200717
2016-02-23	23.54	24.07	23.45	23.57	1177253
2016-02-24	23.30	23.84	22.98	23.79	789939
2016-02-25	23.78	23.81	23.39	23.61	678154
2016-02-26	23.70	24.11	23.68	24.02	628099
2016-02-29	23.97	24.32	23.86	23.89	704605
2016-03-01	24.12	24.87	24.00	24.81	768954
2016-03-02	24.76	24.96	24.52	24.81	857209
2016-03-03	24.82	25.30	24.80	25.16	990380
2016-03-04	25.21	25.98	24.95	25.81	1451191
2016-03-07	25.64	26.33	25.27	26.32	1518865
2016-03-08	25.92	26.24	25.56	25.99	1967391
2016-03-09	26.05	26.38	25.61	26.36	1494278
2016-03-10	26.37	26.87	25.77	26.56	2731588
2016-03-11	27.00	28.83	27.00	28.20	3434740
2016-03-14	28.23	28.43	27.71	28.00	1654466
2016-03-15	27.79	27.79	27.13	27.42	1188448
2016-03-16	27.39	28.42	27.15	28.30	1848307
2016-03-17	28.27	28.71	28.06	28.46	2698081
2016-03-18	28.43	28.97	28.29	28.48	2639452
2016-03-21	28.51	28.67	28.06	28.32	1745109
2016-03-22	28.24	28.63	28.18	28.29	1702183
2016-03-23	28.25	28.26	27.87	28.06	1198174
2016-03-24	27.76	28.08	27.60	27.88	816996
2016-03-28	27.93	28.05	27.66	27.75	793057
2016-03-29	27.62	28.42	27.39	28.32	1206146
2016-03-30	28.43	28.52	28.00	28.20	678641
2016-03-31	28.24	28.50	28.10	28.24	1300275
2016-04-01	27.98	28.21	27.62	28.20	1123951
2016-04-04	28.12	28.55	27.77	27.78	977208
2016-04-05	27.50	28.06	27.42	27.76	1052608
2016-04-06	27.86	28.25	27.71	28.23	1040849
2016-04-07	28.10	28.11	27.37	27.68	893752
2016-04-08	28.02	28.16	27.77	28.09	1167176
2016-04-11	28.23	28.62	27.93	27.97	1215178
2016-04-12	27.95	27.97	27.30	27.87	1187466
2016-04-13	28.09	28.60	27.76	28.35	1224086
2016-04-14	28.40	28.48	28.00	28.37	777120
2016-04-15	28.37	28.55	28.06	28.27	996695
2016-04-18	28.10	28.68	28.02	28.57	814173
2016-04-19	28.68	29.32	28.55	29.24	1427767
2016-04-20	29.17	29.66	28.90	29.36	1029609
2016-04-21	29.43	29.51	29.12	29.36	1054048
2016-04-22	29.26	29.73	29.23	29.60	949968
2016-04-25	29.47	29.60	28.80	29.11	1259904
2016-04-26	29.15	29.53	28.97	29.24	864339
2016-04-27	29.24	29.33	28.99	29.21	652173
2016-04-28	28.96	29.25	28.77	28.90	711258
2016-04-29	28.81	28.87	28.09	28.46	852928
2016-05-02	28.47	28.63	28.07	28.38	725673
2016-05-03	28.05	28.14	27.76	28.07	871670
2016-05-04	27.93	28.07	27.24	27.31	1506313
2016-05-05	27.49	27.50	26.92	27.12	1251253
2016-05-06	26.94	27.20	26.80	27.05	739218
2016-05-09	27.05	27.14	26.65	26.70	1266704
2016-05-10	26.73	26.90	26.56	26.79	1380593
2016-05-11	26.78	27.05	26.59	26.83	1843444
2016-05-12	27.00	27.00	25.92	26.18	2026234
2016-05-13	26.12	26.39	25.85	26.00	1232452
2016-05-16	26.08	26.55	26.04	26.27	977598
2016-05-17	26.32	26.77	26.16	26.34	1190516
2016-05-18	26.28	26.91	26.28	26.42	1646358
2016-05-19	26.28	26.45	25.48	25.68	1581705
2016-05-20	25.78	26.31	25.78	26.15	1656999
2016-05-23	26.16	26.71	26.07	26.49	1199343
2016-05-24	26.56	26.93	26.52	26.76	1288341
2016-05-25	26.82	26.91	26.24	26.28	1930395
2016-05-26	26.28	26.29	25.85	25.98	2646555
2016-05-27	25.96	26.78	25.96	26.68	2614862
2016-05-31	26.71	26.79	26.32	26.40	954821
2016-06-01	26.27	26.72	26.02	26.71	1625548
2016-06-02	26.65	27.01	26.42	27.01	1164834
2016-06-03	27.08	27.16	26.56	27.14	1298099
2016-06-06	27.25	27.92	27.22	27.86	1836029
2016-06-07	28.02	28.24	27.71	28.23	4720187
2016-06-08	19.90	22.25	19.71	21.27	38897536
2016-06-09	21.26	21.44	20.72	20.98	8327618
2016-06-10	20.73	20.79	19.56	19.66	9089527
2016-06-13	19.64	19.89	19.06	19.14	4279104
2016-06-14	19.07	19.36	19.05	19.30	3829139
2016-06-15	19.39	19.39	19.08	19.14	3079400
2016-06-16	19.00	19.24	18.54	19.00	4031138
2016-06-17	18.98	19.07	18.75	18.78	3012794
2016-06-20	19.03	19.28	18.78	18.81	2648776
2016-06-21	18.85	19.00	18.46	18.55	2903407
2016-06-22	18.55	19.66	18.45	19.34	7187491
2016-06-23	19.54	19.64	19.25	19.50	3085094
2016-06-24	18.61	18.89	18.12	18.12	3893977
2016-06-27	18.00	18.00	16.99	17.06	3509857
2016-06-28	17.29	17.59	17.10	17.33	2257129
2016-06-29	17.50	18.01	17.23	17.90	3248415
2016-06-30	17.90	18.55	17.76	18.54	4377178
2016-07-01	18.45	18.75	18.40	18.56	4023825
2016-07-05	18.25	18.29	17.76	18.01	2791807
2016-07-06	17.85	18.14	17.73	17.99	2314006
2016-07-07	18.09	18.46	17.88	18.07	1540497
2016-07-08	18.30	18.61	18.20	18.58	2055981
2016-07-11	18.75	19.03	18.56	18.66	1723478
2016-07-12	18.83	19.21	18.81	19.04	1305398
2016-07-13	19.15	19.18	18.56	18.72	2371712
2016-07-14	18.95	19.02	18.55	18.60	2890059
2016-07-15	18.70	18.85	18.51	18.70	2195890
2016-07-18	18.80	18.99	18.70	18.84	1604704
2016-07-19	18.84	19.14	18.67	18.78	1094822
2016-07-20	18.90	19.12	18.85	19.04	2151861
2016-07-21	19.05	19.34	19.05	19.13	2010550
2016-07-22	19.11	19.25	18.89	19.05	1664664
2016-07-25	18.99	19.38	18.99	19.20	2434422
2016-07-26	19.21	19.62	19.16	19.38	2327931
2016-07-27	19.40	19.56	19.29	19.49	1907307
2016-07-28	19.43	19.66	19.28	19.40	1835610
2016-07-29	19.38	19.48	19.04	19.16	2558897
2016-08-01	19.10	19.21	18.62	19.12	1936868
2016-08-02	19.11	19.20	18.93	19.12	1777561
2016-08-03	19.14	19.30	19.05	19.27	1786037
2016-08-04	19.21	19.48	19.21	19.30	1879805
2016-08-05	19.43	19.56	19.28	19.52	2424422
2016-08-08	19.58	19.72	19.38	19.40	1629430
2016-08-09	19.40	19.40	19.12	19.17	1378538
2016-08-10	19.23	19.26	18.67	18.69	1318577
2016-08-11	18.81	18.89	18.55	18.63	1581473
2016-08-12	18.60	18.72	18.46	18.68	2542619
2016-08-15	18.89	19.12	18.84	19.09	3798768
2016-08-16	19.07	19.13	18.85	18.99	2352180
2016-08-17	19.00	19.01	18.63	18.83	1358240
2016-08-18	18.81	18.95	18.72	18.83	1336075
2016-08-19	18.90	19.53	18.78	19.30	2830284
2016-08-22	19.25	19.42	18.85	19.37	2147001
2016-08-23	19.46	19.60	19.40	19.47	1383970
2016-08-24	19.47	19.59	19.28	19.31	1571327
2016-08-25	19.22	19.39	19.07	19.26	1196814
2016-08-26	19.33	19.74	19.29	19.50	2339531
2016-08-29	19.53	19.60	19.24	19.46	2287225
2016-08-30	19.41	19.85	19.38	19.61	2438789
2016-08-31	19.63	19.91	19.51	19.86	2580272
2016-09-01	19.76	20.33	19.71	20.10	7596326
2016-09-02	16.84	17.09	16.07	16.81	26748874
2016-09-06	16.87	16.92	16.51	16.82	7198369
2016-09-07	16.79	16.94	16.72	16.88	4921632
2016-09-08	16.79	17.21	16.70	17.18	3744040
2016-09-09	17.23	17.47	16.61	16.73	3758886
2016-09-12	16.51	16.67	16.37	16.53	3586483
2016-09-13	16.40	16.50	16.00	16.11	5354498
2016-09-14	16.12	16.27	15.98	16.02	2338899
2016-09-15	15.97	16.48	15.97	16.27	2440867
2016-09-16	16.26	16.26	16.05	16.12	2608235
2016-09-19	16.27	16.45	15.96	16.04	2628659
2016-09-20	16.01	16.18	15.46	15.53	3965641
2016-09-21	15.65	15.81	15.50	15.62	3737641
2016-09-22	15.62	15.98	15.58	15.97	2497254
2016-09-23	16.00	16.45	15.99	16.30	2117520
2016-09-26	16.15	16.27	16.07	16.10	1529663
2016-09-27	16.10	16.26	15.95	15.95	1703487
2016-09-28	16.02	16.15	15.82	15.99	1328242
2016-09-29	15.95	15.98	15.75	15.77	1422894
2016-09-30	15.78	15.87	15.64	15.74	1884232
2016-10-03	15.75	15.99	15.64	15.93	2580040
2016-10-04	15.98	16.40	15.86	16.20	2274292
2016-10-05	16.33	16.72	16.33	16.49	3385148
2016-10-06	16.52	16.67	16.32	16.44	1921199
2016-10-07	16.40	16.43	15.97	16.00	1893414
2016-10-10	16.04	16.23	15.85	15.90	1924700
2016-10-11	15.82	15.89	15.47	15.61	3256245
2016-10-12	15.52	15.56	15.30	15.37	2749030
2016-10-13	15.25	15.30	15.01	15.12	2819919
2016-10-14	15.17	15.19	14.94	15.08	2212610
2016-10-17	15.45	15.45	14.96	15.04	2089147
2016-10-18	15.16	15.26	15.04	15.14	1290368
2016-10-19	15.14	15.31	15.08	15.26	1492386
2016-10-20	15.24	15.36	15.14	15.35	1654675
2016-10-21	15.29	15.83	15.28	15.80	2660755
2016-10-24	15.92	16.05	15.62	15.63	1869088
2016-10-25	15.64	15.86	15.54	15.79	1570391
2016-10-26	15.75	16.14	15.72	15.99	1959960
2016-10-27	16.07	16.08	15.81	15.85	2759031
2016-10-28	15.83	15.85	15.51	15.75	2031419
2016-10-31	15.76	15.85	15.47	15.48	2165464
2016-11-01	15.48	15.74	15.37	15.72	2116389
2016-11-02	15.71	15.91	15.60	15.72	1902687
2016-11-03	15.74	15.74	15.33	15.41	1976084
2016-11-04	15.39	15.84	15.31	15.63	1816480
2016-11-07	15.86	16.03	15.75	15.79	1408263
2016-11-08	15.72	15.81	15.46	15.60	1286775
2016-11-09	15.36	16.07	15.27	16.00	1728140
2016-11-10	16.17	16.46	15.96	16.20	2586096
2016-11-11	16.16	16.52	16.10	16.46	1281091
2016-11-14	16.51	17.03	16.51	16.94	2648714
2016-11-15	16.94	17.65	16.74	17.47	4216267
2016-11-16	17.39	17.48	17.14	17.34	2576026
2016-11-17	17.33	17.55	17.20	17.47	1458668
2016-11-18	17.47	17.76	17.38	17.63	1538878
2016-11-21	17.63	17.82	17.28	17.62	1585742
2016-11-22	17.72	17.85	17.51	17.65	2203868
2016-11-23	17.64	17.80	17.42	17.75	1306047
2016-11-25	17.75	17.92	17.57	17.75	646230
2016-11-28	17.62	17.80	17.14	17.33	1769667
2016-11-29	17.36	17.46	17.14	17.15	1070279
2016-11-30	17.25	17.25	16.83	16.89	1921105
2016-12-01	16.77	16.93	16.00	16.26	2802110
2016-12-02	15.74	15.86	15.10	15.52	5339647
2016-12-05	15.61	16.85	15.61	16.39	3055419
2016-12-06	16.47	16.74	16.36	16.70	2540485
2016-12-07	16.60	16.74	16.24	16.55	2186493
2016-12-08	16.59	16.70	16.33	16.59	2251794
2016-12-09	16.59	16.74	16.35	16.46	3135322
2016-12-12	16.42	16.64	16.23	16.44	4198925
2016-12-13	16.03	18.17	16.03	17.85	10911080
2016-12-14	17.89	18.51	17.72	18.39	4288676
2016-12-15	18.28	18.39	18.04	18.14	2325643
2016-12-16	18.19	18.46	17.99	18.43	3375767
2016-12-19	18.42	18.84	18.42	18.51	2297876
2016-12-20	18.50	18.74	18.30	18.40	1945679
2016-12-21	18.48	18.52	18.24	18.32	1274902
2016-12-22	18.35	18.36	17.78	17.82	1299070
2016-12-23	17.75	18.03	17.66	17.87	604058
2016-12-27	17.83	18.18	17.80	17.97	767263
2016-12-28	17.97	17.97	17.53	17.71	1107883
2016-12-29	17.71	17.80	17.38	17.61	1731083
2016-12-30	17.57	17.78	17.41	17.73	1760152
2017-01-03	17.85	18.32	17.85	18.06	1829473
2017-01-04	18.06	18.70	17.97	18.60	1806345
2017-01-05	18.56	18.79	18.41	18.66	1900712
2017-01-06	18.65	18.76	18.41	18.60	1556296
2017-01-09	18.72	19.09	18.51	18.96	1989173
2017-01-10	18.87	19.01	18.26	18.27	2316562
2017-01-11	18.31	18.46	18.16	18.41	1964964
2017-01-12	18.38	18.38	17.85	18.11	2191520
2017-01-13	18.17	18.49	18.16	18.34	1030187
2017-01-17	18.33	18.54	18.08	18.10	1398150
2017-01-18	18.22	18.57	18.09	18.57	2433433
2017-01-19	18.50	18.79	18.15	18.50	3271090
2017-01-20	18.59	18.68	18.24	18.29	2016770
2017-01-23	18.25	18.32	18.11	18.23	1325924
2017-01-24	18.23	18.64	18.20	18.56	1930500
2017-01-25	18.59	18.91	18.59	18.68	1237958
2017-01-26	18.65	18.76	17.77	17.85	2920195
2017-01-27	17.84	18.09	17.75	18.08	1752258
2017-01-30	17.94	18.17	17.58	18.16	1972128
2017-01-31	18.15	18.25	17.83	18.17	1873197
2017-02-01	18.18	18.35	17.86	18.12	1944154
2017-02-02	18.07	18.59	18.05	18.36	2078842
2017-02-03	18.43	18.68	18.37	18.57	1235995
2017-02-06	18.46	18.68	18.44	18.54	971516
2017-02-07	18.54	18.73	18.46	18.71	1008336
2017-02-08	18.62	18.90	18.56	18.88	1341140
2017-02-09	18.90	19.32	18.90	19.30	1544792
2017-02-10	19.37	19.62	19.24	19.44	1549946
2017-02-13	19.52	19.56	19.30	19.34	1281545
2017-02-14	19.21	19.35	19.20	19.33	1169890
2017-02-15	19.35	19.43	19.21	19.39	1253728
2017-02-16	19.41	19.49	19.20	19.36	1059907
2017-02-17	19.36	19.57	19.25	19.55	1147321
2017-02-21	19.53	19.84	19.49	19.80	1622982
2017-02-22	19.73	20.00	19.70	19.93	1579811
2017-02-23	19.91	20.28	19.90	20.07	2301258
2017-02-24	20.01	20.88	19.90	20.84	2540376
2017-02-27	20.71	20.98	20.68	20.93	1917345
2017-02-28	20.81	20.90	20.60	20.67	2309126
2017-03-01	20.90	20.98	20.55	20.55	1395939
2017-03-02	20.54	20.72	20.35	20.44	1485725
2017-03-03	20.41	20.61	20.37	20.61	1802138
2017-03-06	20.52	20.63	20.37	20.45	2014157
2017-03-07	20.34	20.56	19.82	20.10	3439201
2017-03-08	20.19	20.38	19.90	20.23	2375986
2017-03-09	20.32	20.65	20.11	20.35	2621157
2017-03-10	19.86	20.31	18.90	19.09	6203932
2017-03-13	19.11	19.24	18.93	19.01	2705986
2017-03-14	19.06	19.77	18.89	19.14	2203757
2017-03-15	19.21	19.21	18.81	19.07	1487579
2017-03-16	19.12	19.20	18.95	19.08	1512622
2017-03-17	19.16	19.18	18.94	19.00	1936238
2017-03-20	18.98	19.08	18.90	19.07	1506768
2017-03-21	19.18	19.19	18.66	18.76	1934272
2017-03-22	18.57	18.79	18.42	18.53	1357811
2017-03-23	18.51	18.83	18.48	18.77	964654
2017-03-24	18.85	18.87	18.59	18.72	972626
2017-03-27	18.67	18.96	18.50	18.91	844535
2017-03-28	18.78	19.08	18.69	19.03	853532
2017-03-29	19.07	19.38	18.97	19.37	1086091
2017-03-30	19.38	19.45	19.06	19.20	1235515
2017-03-31	19.20	19.20	18.69	18.73	1896726
2017-04-03	18.73	18.92	18.47	18.53	1531174
2017-04-04	18.39	18.52	18.14	18.19	1537469
2017-04-05	18.28	18.41	17.96	18.01	1772704
2017-04-06	18.00	18.13	17.81	17.93	1736067
2017-04-07	17.86	18.00	17.78	17.90	1309598
2017-04-10	17.91	18.34	17.87	18.17	1414039
2017-04-11	18.19	18.23	17.80	17.91	1415041
2017-04-12	17.93	17.98	17.69	17.71	963839
2017-04-13	17.65	17.74	17.30	17.45	1804862
2017-04-17	17.55	17.58	17.35	17.55	1781762
2017-04-18	17.52	17.57	17.23	17.34	1679739
2017-04-19	17.39	17.53	17.25	17.40	2017007
2017-04-20	17.47	17.95	17.37	17.93	1755071
2017-04-21	17.93	18.08	17.80	17.89	1176002
2017-04-24	18.00	18.12	17.94	18.02	1323161
2017-04-25	18.11	18.39	18.07	18.34	980774
2017-04-26	18.37	18.71	18.25	18.68	1539976
2017-04-27	18.70	18.70	18.42	18.58	871217
2017-04-28	18.53	18.67	18.35	18.54	1848403
2017-05-01	18.57	18.85	18.47	18.75	1042024
2017-05-02	18.75	18.82	18.61	18.72	894102
2017-05-03	18.71	18.79	18.45	18.53	1458673
2017-05-04	18.64	18.71	18.36	18.63	1063458
2017-05-05	18.74	18.80	18.59	18.68	1052364
2017-05-08	18.68	18.78	18.43	18.47	1358340
2017-05-09	18.50	18.51	18.24	18.38	1324547
2017-05-10	18.34	18.46	18.17	18.26	1708414
2017-05-11	18.28	18.31	17.79	18.18	2231395
2017-05-12	18.14	18.16	17.90	18.02	1808865
2017-05-15	18.08	18.29	18.02	18.09	1025882
2017-05-16	18.15	18.15	17.75	18.01	1446760
2017-05-17	17.76	17.81	17.49	17.52	1348159
2017-05-18	17.50	17.52	17.24	17.31	1208537
2017-05-19	17.34	17.55	17.27	17.48	1120152
2017-05-22	17.52	17.80	17.50	17.75	761466
2017-05-23	17.77	17.92	17.73	17.82	1352424
2017-05-24	17.82	17.91	17.66	17.77	516217
2017-05-25	17.85	18.03	17.73	17.99	914958
2017-05-26	18.01	18.06	17.85	18.00	759527
2017-05-30	17.90	18.18	17.87	18.10	1905126
2017-05-31	18.12	18.34	17.82	18.29	1638489
2017-06-01	18.34	18.83	18.29	18.75	1112548
2017-06-02	18.75	18.87	18.63	18.79	982759
2017-06-05	18.77	18.99	18.72	18.81	1117470
2017-06-06	18.75	18.86	18.49	18.51	1203515
2017-06-07	18.59	18.64	17.91	17.94	2018677
2017-06-08	17.94	18.46	17.81	18.32	3282069
2017-06-09	17.77	17.96	16.95	17.68	8434329
2017-06-12	17.62	18.30	17.45	18.25	4132447
2017-06-13	18.29	18.44	18.19	18.25	2726062
2017-06-14	18.23	18.25	18.01	18.08	1481270
2017-06-15	17.81	17.95	17.48	17.59	1825600
2017-06-16	17.53	17.56	17.08	17.23	2479841
2017-06-19	17.30	17.39	16.92	17.36	2455164
2017-06-20	17.39	17.39	17.02	17.26	1535976
2017-06-21	17.27	17.44	17.12	17.15	1153899
2017-06-22	17.15	17.66	17.15	17.44	1634447
2017-06-23	17.44	17.65	17.31	17.58	10602790
2017-06-26	17.66	17.86	17.56	17.70	2978726
2017-06-27	17.63	17.85	17.47	17.69	2384686
2017-06-28	17.80	18.39	17.80	18.07	2952740
2017-06-29	18.07	18.16	17.81	18.05	1386004
2017-06-30	18.08	18.30	18.01	18.10	1516087
2017-07-03	18.17	18.17	17.83	17.92	578578
2017-07-05	17.66	17.85	17.44	17.64	1677323
2017-07-06	17.51	17.56	17.28	17.48	1782673
2017-07-07	17.55	17.95	17.55	17.85	1158406
2017-07-10	17.80	18.13	17.65	18.05	1036752
2017-07-11	18.09	18.95	18.07	18.86	2206885
2017-07-12	18.88	19.65	18.88	19.32	2192749
2017-07-13	19.37	19.60	19.34	19.55	1521113
2017-07-14	19.55	19.82	19.46	19.72	1094551
2017-07-17	19.78	19.95	19.68	19.71	1140118
2017-07-18	19.70	19.87	19.49	19.67	1364936
2017-07-19	19.70	19.83	19.21	19.70	1271092
2017-07-20	19.72	19.94	19.69	19.81	946586
2017-07-21	19.84	19.87	19.62	19.71	814165
2017-07-24	19.71	19.74	19.51	19.67	908729
2017-07-25	19.67	19.99	19.62	19.96	863427
2017-07-26	19.97	19.98	19.82	19.98	711349
2017-07-27	19.99	20.22	19.71	19.85	1346097
2017-07-28	19.78	19.85	19.54	19.69	1336577
2017-07-31	19.73	19.73	19.41	19.51	799002
2017-08-01	19.56	19.69	19.43	19.56	1057188
2017-08-02	19.60	19.69	19.24	19.41	903709
2017-08-03	19.36	19.58	19.13	19.17	660236
2017-08-04	19.20	19.27	18.91	18.99	695457
2017-08-07	18.99	19.24	18.91	19.14	660378
2017-08-08	19.14	19.50	19.10	19.23	566536
2017-08-09	19.08	19.25	18.99	19.21	788872
2017-08-10	19.08	19.18	18.64	18.66	1116004
2017-08-11	18.64	18.86	18.45	18.55	1464690
2017-08-14	18.71	18.71	18.54	18.63	1315829
2017-08-15	18.66	18.66	18.30	18.42	1722056
2017-08-16	18.49	18.54	18.36	18.50	1509429
2017-08-17	18.52	19.04	18.42	18.77	1334613
2017-08-18	18.68	18.99	18.42	18.92	1056626
2017-08-21	18.88	19.09	18.77	19.02	722886
2017-08-22	19.07	19.38	19.04	19.28	1096868
2017-08-23	19.16	19.38	19.06	19.18	687784
2017-08-24	19.30	19.36	19.14	19.16	488706
2017-08-25	19.24	19.37	19.11	19.22	1715857
2017-08-28	19.25	19.41	19.17	19.31	1033026
2017-08-29	19.20	19.58	19.02	19.57	1397967
2017-08-30	19.54	19.65	19.38	19.58	1203980
2017-08-31	19.62	19.86	19.56	19.77	1556544
2017-09-01	19.85	19.90	19.40	19.58	1355964
2017-09-05	19.55	19.59	19.08	19.29	1925787
2017-09-06	18.85	19.42	18.32	19.32	2677945
2017-09-07	19.30	19.66	18.96	19.43	3550925
2017-09-08	18.47	19.79	17.60	19.56	4355749
2017-09-11	19.86	20.92	19.71	20.69	3971697
2017-09-12	20.22	21.31	20.13	21.31	2323345
2017-09-13	21.31	21.48	20.90	20.98	2358001
2017-09-14	20.84	20.86	20.59	20.68	1608772
2017-09-15	20.64	20.92	20.44	20.86	1859777
2017-09-18	20.91	21.23	20.89	21.16	1257070
2017-09-19	21.24	21.30	20.96	20.98	1031272
2017-09-20	20.96	20.99	20.73	20.85	1000019
2017-09-21	20.73	20.88	20.60	20.62	732130
2017-09-22	20.58	20.84	20.37	20.45	1369178
2017-09-25	20.45	20.50	19.94	20.00	1309216
2017-09-26	20.10	20.44	19.89	19.94	2057724
2017-09-27	20.11	20.36	19.89	20.19	3253377
2017-09-28	20.09	20.17	19.86	20.13	1627785
2017-09-29	20.16	20.30	20.02	20.28	1208820
2017-10-02	20.27	20.66	20.18	20.59	1431284
2017-10-03	20.75	21.00	20.63	20.98	1586639
2017-10-04	20.92	21.12	20.81	20.90	961006
2017-10-05	20.90	21.18	20.86	20.98	816317
2017-10-06	20.88	20.91	20.65	20.69	947296
2017-10-09	20.68	20.69	20.56	20.60	15688447
2017-10-10	20.69	20.92	20.55	20.58	1799327
2017-10-11	20.55	20.70	20.14	20.28	1503470
2017-10-12	20.25	20.51	20.18	20.38	889168
2017-10-13	20.47	20.73	20.41	20.44	848381
2017-10-16	20.49	20.65	20.26	20.30	692756
2017-10-17	20.26	20.37	20.07	20.09	636180
2017-10-18	20.17	20.31	20.10	20.14	1477878
2017-10-19	20.01	20.07	19.73	20.00	1053207
2017-10-20	20.15	20.25	19.96	20.06	1104199
2017-10-23	20.06	20.21	19.82	19.85	846924
2017-10-24	19.89	19.93	19.62	19.76	802161
2017-10-25	19.75	19.78	19.38	19.51	1313708
2017-10-26	19.54	19.65	19.38	19.49	1114120
2017-10-27	19.49	19.73	19.32	19.64	1047695
2017-10-30	19.50	19.59	18.91	19.02	1302483
2017-10-31	19.10	19.19	18.86	19.08	1251421
2017-11-01	19.25	19.32	18.70	18.74	1118901
2017-11-02	18.65	18.71	18.31	18.37	1106884
2017-11-03	18.42	18.73	18.07	18.11	924160
2017-11-06	18.11	18.25	18.02	18.07	1239807
2017-11-07	17.98	18.09	17.54	17.56	1967631
2017-11-08	17.50	17.63	17.37	17.51	1074570
2017-11-09	17.32	17.79	17.20	17.75	1765464
2017-11-10	17.72	18.06	17.69	17.91	1640700
2017-11-13	17.80	17.85	17.72	17.84	1346644
2017-11-14	17.74	17.78	17.66	17.69	1133928
2017-11-15	17.60	17.65	17.31	17.39	947500
2017-11-16	16.90	17.28	16.80	17.13	1940686
2017-11-17	17.00	17.42	16.84	17.30	1494815
2017-11-20	17.36	17.51	17.08	17.16	897110
2017-11-21	17.27	17.44	17.17	17.40	892318
2017-11-22	17.44	17.54	17.41	17.47	499096
2017-11-24	17.52	17.63	17.45	17.56	293496
2017-11-27	17.53	17.63	17.29	17.29	944503
2017-11-28	17.36	17.68	17.27	17.68	802516
2017-11-29	17.62	17.70	16.99	17.39	1462426
2017-11-30	17.51	17.56	17.23	17.34	1528233
2017-12-01	17.30	17.51	16.96	17.50	1641645
2017-12-04	17.69	17.83	17.59	17.66	1065375
2017-12-05	17.66	17.77	17.52	17.52	804996
2017-12-06	17.45	17.58	17.42	18.10	712838
2017-12-07	17.51	18.14	17.51	18.10	1833027
2017-12-08	18.32	18.34	18.01	18.05	1178566
2017-12-11	18.12	18.33	17.91	18.19	2189222
2017-12-12	18.37	18.85	18.25	18.47	4304875
2017-12-13	17.21	18.27	16.95	17.76	9294896
2017-12-14	17.82	18.25	17.82	18.02	2392988
2017-12-15	18.13	18.41	18.02	18.27	2893555
2017-12-18	18.38	18.71	18.38	18.63	2132828
2017-12-19	18.66	18.84	17.88	17.90	2017780
2017-12-20	17.95	18.23	17.76	17.76	1624029
2017-12-21	17.82	18.14	17.78	17.85	1292940
2017-12-22	17.85	17.87	17.63	17.65	1086276
2017-12-26	17.55	17.63	17.47	17.56	827065
2017-12-27	17.55	17.84	17.46	17.58	771540
2017-12-28	17.63	17.67	17.45	17.67	618861
2017-12-29	17.68	17.83	17.48	17.71	1185778
2018-01-02	17.77	18.03	17.64	17.68	1138515
2018-01-03	17.67	17.84	17.48	17.49	968301
2018-01-04	17.23	17.73	17.23	17.62	1802564
2018-01-05	17.74	18.14	17.73	17.93	1443426
2018-01-08	17.92	18.42	17.90	18.34	1109287
2018-01-09	18.38	18.51	17.98	18.08	1484568
2018-01-10	18.02	18.24	17.87	18.21	611786
2018-01-11	18.22	18.57	18.22	18.54	1086223
2018-01-12	18.55	18.70	18.25	18.35	867118
2018-01-16	18.40	18.52	18.09	18.10	1076923
2018-01-17	18.17	18.17	17.89	17.95	1360312
2018-01-18	17.96	18.19	17.86	17.89	855193
2018-01-19	17.89	18.37	17.89	18.30	1243275
2018-01-22	18.26	18.40	17.94	18.40	863170
2018-01-23	18.43	18.49	18.10	18.22	694922
2018-01-24	18.30	18.30	17.71	17.71	1609532
2018-01-25	17.90	17.90	17.51	17.70	973613
2018-01-26	17.75	18.10	17.67	18.05	718809
2018-01-29	18.01	18.11	17.81	17.99	650918
2018-01-30	17.78	17.95	17.69	17.75	1014097
2018-01-31	17.88	17.95	17.56	17.68	870871
2018-02-01	17.65	17.92	17.55	17.78	999504
2018-02-02	17.63	17.63	17.20	17.27	1017969
2018-02-05	17.11	17.37	16.52	16.52	1383337
2018-02-06	16.30	17.38	16.00	17.29	2092086
2018-02-07	17.19	17.40	17.09	17.36	1339321
2018-02-08	17.42	17.58	17.19	17.40	2081419
2018-02-09	17.56	17.56	16.60	17.08	2198785
2018-02-12	17.12	17.44	16.86	17.33	1028539
2018-02-13	17.22	17.38	17.07	17.27	847604
2018-02-14	17.19	17.42	17.04	17.34	1004930
2018-02-15	17.49	17.57	17.32	17.42	788280
2018-02-16	17.34	17.60	17.31	17.37	804512
2018-02-20	17.33	17.42	17.12	17.17	1194786
2018-02-21	17.22	17.31	16.84	16.85	1567159
2018-02-22	16.90	17.07	16.70	16.72	1550965
2018-02-23	16.80	16.94	16.65	16.67	926667
2018-02-26	16.73	17.06	16.69	16.96	1600633
2018-02-27	16.99	17.13	16.81	16.83	1097733
2018-02-28	16.82	16.94	16.59	16.60	1224153
2018-03-01	16.60	17.02	16.54	16.71	762038
2018-03-02	16.56	17.53	16.56	17.52	1891851
2018-03-05	17.44	18.06	17.41	17.91	2422024
2018-03-06	17.96	18.38	17.94	18.10	1930892
2018-03-07	18.01	18.10	17.83	17.97	1190831
2018-03-08	17.99	18.10	17.86	18.05	1806989
2018-03-09	18.10	18.50	17.38	18.47	3704601
2018-03-12	18.52	18.64	17.98	18.15	1476027
2018-03-13	18.19	18.20	17.69	17.97	1592652
2018-03-14	18.05	18.11	17.85	17.92	869777
2018-03-15	17.85	17.96	17.60	17.79	969105
2018-03-16	17.82	17.90	17.68	17.82	1927740
2018-03-19	17.70	17.70	16.92	17.21	1650042
2018-03-20	17.22	17.40	17.00	17.12	1240120
2018-03-21	17.15	17.31	17.04	17.10	656782
2018-03-22	16.98	17.21	16.80	16.80	1272687
2018-03-23	16.77	16.78	15.81	16.06	2719128
2018-03-26	16.23	16.34	15.92	16.32	2603395
2018-03-27	16.40	16.40	15.57	15.58	2471278
2018-03-28	15.54	15.81	15.41	15.46	1383775
2018-03-29	15.57	15.68	15.37	15.38	1362412
2018-04-02	15.30	15.40	14.93	15.14	2313102
2018-04-03	15.26	16.13	15.13	15.80	4291987
2018-04-04	15.51	15.73	15.17	15.66	2362799
2018-04-05	15.81	15.87	15.61	15.73	878537
2018-04-06	15.61	15.70	15.00	15.17	1319743
2018-04-09	15.23	15.32	14.90	15.00	1855328
2018-04-10	22.81	22.87	22.70	22.78	41270475
2018-04-11	22.75	22.80	22.65	22.72	9878304
2018-04-12	22.73	22.77	22.68	22.77	3836187
2018-04-13	22.76	22.78	22.73	22.77	3191151
2018-04-16	22.77	22.87	22.75	22.76	3955821
2018-04-17	22.80	22.87	22.80	22.87	2916668
2018-04-18	22.87	22.95	22.75	22.75	5250747
2018-04-19	22.76	22.83	22.70	22.70	2782538
2018-04-20	22.73	22.80	22.73	22.77	1409708
2018-04-23	22.79	22.86	22.77	22.82	1923122
2018-04-24	22.85	22.85	22.73	22.76	1728924
2018-04-25	22.78	22.82	22.73	22.75	1635768
2018-04-26	22.79	22.83	22.77	22.82	976223
2018-04-27	22.82	23.05	22.76	23.03	2391519
2018-04-30	23.00	23.14	22.93	23.01	1472269
2018-05-01	23.00	23.07	22.91	22.92	1643781
2018-05-02	22.92	22.94	22.79	22.83	1520477
2018-05-03	22.83	22.91	22.76	22.88	1854604
2018-05-04	22.83	22.89	22.82	22.87	1170102
2018-05-07	22.88	22.94	22.85	22.91	1660198
2018-05-08	22.91	23.04	22.86	23.00	934892
2018-05-09	23.00	23.00	22.89	22.89	1592047
2018-05-10	22.93	23.02	22.87	22.94	804892
2018-05-11	22.96	22.96	22.82	22.84	1303753
2018-05-14	22.84	22.89	22.81	22.85	878973
2018-05-15	22.84	22.90	22.82	22.85	2117614
2018-05-16	22.86	22.90	22.81	22.83	960526
2018-05-17	22.84	22.88	22.82	22.83	909338
2018-05-18	22.86	22.87	22.81	22.83	1463359
2018-05-21	22.85	22.89	22.83	22.84	897298
2018-05-22	22.87	22.98	22.85	22.88	2840122
2018-05-23	22.88	22.95	22.84	22.87	2604737
2018-05-24	22.86	22.94	22.86	22.92	1374153
2018-05-25	22.90	22.94	22.81	22.83	3193477
2018-05-29	22.83	22.87	22.72	22.74	4386435
2018-05-30	22.79	22.79	22.73	22.75	6337684
2018-05-31	22.76	22.81	22.73	22.74	3313271
2018-06-01	22.77	22.79	22.73	22.76	3509231
2018-06-04	22.75	22.79	22.73	22.78	4085944
2018-06-05	22.78	22.81	22.76	22.80	1982874
2018-06-06	22.81	22.84	22.79	22.82	2036560
2018-06-07	22.83	22.85	22.82	22.84	1450457
2018-06-08	22.83	22.85	22.80	22.80	1635607
2018-06-11	22.81	22.83	22.76	22.78	2198548
2018-06-12	22.80	22.82	22.78	22.81	1113806
2018-06-13	22.80	22.83	22.80	22.83	1475702
2018-06-14	22.82	22.87	22.82	22.83	965080
2018-06-15	22.85	22.86	22.82	22.84	1591412
2018-06-18	22.83	22.87	22.81	22.87	773124
2018-06-19	22.83	22.93	22.82	22.90	1024175
2018-06-20	22.90	22.92	22.87	22.89	884935
2018-06-21	22.90	22.91	22.81	22.84	2062768
2018-06-22	22.89	22.91	22.81	22.81	3032949
2018-06-25	22.82	22.87	22.82	22.85	3095580
2018-06-26	22.85	22.87	22.83	22.84	3137891
2018-06-27	22.85	22.85	22.80	22.80	2640355
2018-06-28	22.83	22.85	22.82	22.82	1870175
2018-06-29	22.83	22.85	22.82	22.82	1317814
2018-07-02	22.82	22.84	22.81	22.84	1760836
2018-07-03	22.83	22.85	22.82	22.83	765732
2018-07-05	22.84	22.86	22.83	22.84	1065955
2018-07-06	22.86	22.91	22.84	22.89	1354302
2018-07-09	22.87	22.92	22.87	22.91	714405
2018-07-10	22.90	22.92	22.90	22.91	822343
2018-07-11	22.92	22.92	22.89	22.89	583468
2018-07-12	22.91	22.91	22.88	22.88	1356481
2018-07-13	22.87	22.91	22.86	22.86	906341
2018-07-16	22.88	22.89	22.86	22.87	454463
2018-07-17	22.87	22.90	22.87	22.89	354413
2018-07-18	22.88	22.90	22.87	22.89	784510
2018-07-19	22.89	22.90	22.86	22.89	740412
2018-07-20	22.89	22.89	22.84	22.86	962363
2018-07-23	22.86	22.88	22.86	22.87	760316
2018-07-24	22.89	22.92	22.88	22.89	1205508
2018-07-25	22.90	22.92	22.88	22.89	882803
2018-07-26	22.90	22.95	22.89	22.93	1584205
2018-07-27	22.91	22.95	22.90	22.94	1377831
2018-07-30	22.93	22.95	22.91	22.91	1000172
2018-07-31	22.93	22.95	22.89	22.90	3160711
2018-08-01	22.91	22.94	22.90	22.94	1458479
2018-08-02	22.93	22.94	22.90	22.91	2474191
2018-08-03	22.91	22.94	22.90	22.91	2070835
2018-08-06	22.91	22.94	22.91	22.93	522466
2018-08-07	22.93	22.95	22.93	22.95	1088459
2018-08-08	22.95	22.96	22.93	22.94	827410
2018-08-09	22.95	23.01	22.94	23.01	3753650
2018-08-10	23.00	23.02	22.99	23.01	2237610
2018-08-13	23.00	23.02	23.00	23.01	3292439
2018-08-14	23.01	23.02	22.99	22.99	4203818
2018-08-15	23.01	23.02	23.00	23.01	4516722
2018-08-16	23.01	23.03	23.01	23.03	3510995
2018-08-17	23.03	23.04	23.02	23.03	7061597
2021-05-26	28.76	30.46	28.00	28.61	5508588
2021-05-27	28.15	28.50	26.76	28.00	1598079
2021-05-28	28.49	31.81	27.79	30.50	777766
2021-06-01	30.96	32.19	29.50	31.75	802780
2021-06-02	31.32	33.91	30.47	33.50	1230962
2021-06-03	33.80	33.80	30.94	30.94	237850
2021-06-04	31.10	32.11	30.79	30.98	110206
2021-06-07	30.88	31.32	28.38	28.45	339304
2021-06-08	28.50	29.49	27.59	27.80	285194
2021-06-09	27.80	28.57	27.80	28.25	128628
2021-06-10	28.24	30.03	28.00	29.92	110524
2021-06-11	29.84	30.20	28.79	30.11	162588
2021-06-14	29.88	30.43	28.92	29.02	108018
2021-06-15	29.46	30.50	29.29	29.52	153888
2021-06-16	29.70	30.14	28.14	29.71	293565
2021-06-17	29.89	30.50	28.90	29.89	564343
2021-06-18	29.59	30.46	28.75	29.26	99611
2021-06-21	29.68	31.70	29.68	30.20	209055
2021-06-22	30.30	33.50	30.20	32.63	551288
2021-06-23	33.21	35.72	32.35	34.93	909540
2021-06-24	35.57	38.20	35.51	36.30	549451
2021-06-25	36.93	39.23	34.85	35.00	405277
2021-06-28	35.53	35.98	33.17	35.35	270316
2021-06-29	36.06	36.67	34.18	35.23	351086
2021-06-30	34.88	35.79	34.07	35.50	214863
2021-07-01	35.82	36.10	34.27	34.95	447082
2021-07-02	34.59	35.50	33.63	35.25	155646
2021-07-06	35.24	36.42	35.16	36.42	184320
2021-07-07	36.90	36.96	35.31	36.36	291711
2021-07-08	35.65	35.86	32.60	34.71	455553
2021-07-09	34.73	35.83	34.01	35.56	100300
2021-07-12	35.26	36.00	34.55	35.91	88177
2021-07-13	35.91	35.91	33.06	34.57	205940
2021-07-14	34.80	35.43	34.55	34.79	167447
2021-07-15	34.54	34.86	32.98	33.12	103325
2021-07-16	33.08	33.61	32.12	32.56	161383
2021-07-19	31.81	32.00	30.25	30.38	158312
2021-07-20	30.63	31.24	30.48	30.72	179637
2021-07-21	30.84	31.26	30.18	30.40	126224
2021-07-22	30.00	30.70	29.76	29.91	130673
2021-07-23	30.13	31.30	29.31	29.50	87845
2021-07-26	29.31	29.49	28.82	29.29	88841
2021-07-27	28.83	29.18	28.21	28.35	275565
2021-07-28	28.48	29.54	28.23	28.88	209406
2021-07-29	29.24	29.70	28.47	28.76	76635
2021-07-30	28.52	29.46	28.52	29.00	73455
2021-08-02	29.28	29.99	29.02	29.50	75934
2021-08-03	29.58	29.70	29.15	29.31	73930
2021-08-04	29.63	29.63	28.03	28.39	179686
2021-08-05	28.55	28.87	28.32	28.49	82285
2021-08-06	28.51	30.07	28.51	28.93	188056
2021-08-09	29.09	29.70	28.69	29.44	63119
2021-08-10	30.18	30.50	29.59	29.88	169576
2021-08-11	29.91	30.74	29.23	29.44	252782
2021-08-12	29.44	29.94	28.09	28.49	133003
2021-08-13	28.24	28.35	26.92	27.99	119723
2021-08-16	27.55	27.98	26.67	27.65	188149
2021-08-17	27.27	27.53	26.75	26.81	131947
2021-08-18	26.66	27.07	26.50	26.90	126153
2021-08-19	26.71	27.50	26.71	26.90	47194
2021-08-20	27.01	27.27	26.51	26.52	61820
2021-08-23	26.82	27.46	26.58	26.74	109218
2021-08-24	27.10	27.37	26.68	26.83	206012
2021-08-25	26.87	27.07	25.76	25.84	119843
2021-08-26	25.99	26.12	25.20	25.60	83126
2021-08-27	25.76	26.90	25.54	25.69	321558
2021-08-30	25.75	26.07	25.27	25.70	443054
2021-08-31	25.94	26.00	25.35	25.65	146276
2021-09-01	25.88	25.88	25.38	25.55	242932
2021-09-02	25.92	26.89	25.52	26.87	265114
2021-09-03	26.73	27.45	26.37	27.11	306701
2021-09-07	27.02	27.16	25.96	26.15	124099
2021-09-08	26.21	26.40	24.17	24.33	234214
2021-09-09	24.14	24.60	24.00	24.17	270644
2021-09-10	24.37	25.92	23.74	25.75	404624
2021-09-13	25.88	26.95	25.62	25.77	117921
2021-09-14	25.86	26.43	25.21	25.64	149387
2021-09-15	25.91	25.91	24.75	24.98	430553
2021-09-16	24.71	25.68	24.71	25.29	81601
2021-09-17	25.28	25.40	24.16	24.22	654580
2021-09-20	23.28	23.85	22.88	22.93	311329
2021-09-21	22.97	24.69	22.53	24.43	681812
2021-09-22	24.57	24.78	23.33	24.27	182770
2021-09-23	24.12	24.39	23.66	24.32	143897
2021-09-24	24.13	24.98	23.74	24.70	139586
2021-09-27	24.56	25.66	24.41	25.10	170663
2021-09-28	25.00	25.95	24.19	25.43	283037
2021-09-29	25.50	25.52	23.95	24.35	252722
2021-09-30	24.30	24.77	23.63	24.64	83481
2021-10-01	24.23	25.11	23.86	24.63	200702
2021-10-04	24.49	24.66	23.71	23.86	213220
2021-10-05	24.05	24.66	22.78	23.17	139957
2021-10-06	22.93	23.59	22.56	23.53	92444
2021-10-07	23.86	24.48	23.50	23.59	52085
2021-10-08	23.64	24.24	23.31	23.44	43555
2021-10-11	23.35	23.71	22.96	23.27	52597
2021-10-12	23.21	23.97	22.92	23.13	61767
2021-10-13	23.16	24.43	23.15	24.32	63017
2021-10-14	24.58	25.31	24.18	24.27	56684
2021-10-15	24.30	24.55	23.89	24.04	226648
2021-10-18	24.14	24.83	23.67	24.60	77828
2021-10-19	24.50	24.63	24.19	24.33	37640
2021-10-20	24.29	24.42	24.11	24.42	21448
2021-10-21	24.25	24.56	24.01	24.17	44576
2021-10-22	25.52	26.46	25.15	25.67	381715
2021-10-25	25.29	26.81	25.29	26.35	353872
2021-10-26	26.63	28.00	26.23	26.93	217676
2021-10-27	27.00	27.02	24.82	25.12	123037
2021-10-28	25.30	25.78	24.99	25.53	62781
2021-10-29	25.63	26.18	25.13	25.60	90948
2021-11-01	25.83	26.99	25.61	26.56	91984
2021-11-02	26.65	26.65	25.89	26.60	66184
2021-11-03	26.79	26.98	26.35	26.72	90954
2021-11-04	27.01	27.01	25.86	26.20	63355
2021-11-05	26.21	27.97	26.21	27.46	172403
2021-11-08	27.41	27.74	26.76	27.21	163123
2021-11-09	27.34	28.47	26.99	27.84	393383
2021-11-10	28.40	30.64	28.03	30.33	833818
2021-11-11	30.01	30.21	28.76	28.95	379752
2021-11-12	29.00	30.09	28.97	29.50	480015
2021-11-15	29.88	30.42	28.95	29.58	389593
2021-11-16	29.46	31.06	29.32	29.82	219168
2021-11-17	29.82	30.96	29.50	30.04	236801
2021-11-18	29.74	30.18	28.82	30.00	377890
2021-11-19	29.52	31.44	29.19	30.64	685955
2021-11-22	30.94	31.06	28.00	28.29	678437
2021-11-23	27.97	28.27	26.09	27.30	717959
2021-11-24	26.86	28.67	26.55	28.49	324325
2021-11-26	28.09	29.69	27.86	28.26	297973
2021-11-29	28.55	29.14	27.25	28.71	194613
2021-11-30	28.54	29.97	27.96	29.56	489825
2021-12-01	29.73	30.74	27.48	28.46	530606
2021-12-02	28.59	29.48	27.25	27.63	237749
2021-12-03	27.61	27.77	26.54	27.28	236255
2021-12-06	26.96	29.02	26.69	28.86	216081
2021-12-07	29.46	30.36	28.83	29.66	298219
2021-12-08	29.97	31.09	29.68	30.84	534622
2021-12-09	30.66	30.75	26.64	27.26	901024
2021-12-10	28.58	29.23	27.52	28.14	506507
2021-12-13	28.29	28.97	27.51	27.53	448122
2021-12-14	27.17	28.48	27.00	27.91	591238
2021-12-15	28.00	28.08	27.11	27.84	357125
2021-12-16	28.16	28.31	26.83	27.39	373064
2021-12-17	27.34	28.66	26.76	27.89	505736
2021-12-20	27.63	27.63	26.58	26.84	248789
2021-12-21	27.01	29.12	26.90	28.59	336010
2021-12-22	28.50	30.77	28.50	30.68	212721
2021-12-23	30.56	31.58	30.35	31.55	432931
2021-12-27	31.56	32.33	31.15	31.43	198187
2021-12-28	31.40	33.21	31.40	32.71	274816
2021-12-29	32.63	33.99	32.16	33.36	258615
2021-12-30	33.24	35.28	33.24	35.00	316101
2021-12-31	35.14	36.79	34.78	34.98	412185
2022-01-03	35.00	35.00	33.03	34.03	391032
2022-01-04	33.86	34.39	28.59	30.67	600283
2022-01-05	30.44	30.69	27.09	27.50	675771
2022-01-06	27.51	28.73	26.64	28.13	431005
2022-01-07	27.59	28.84	27.52	28.27	210371
2022-01-10	28.15	28.44	26.83	28.38	396355
2022-01-11	28.47	30.60	28.11	30.23	262222
2022-01-12	30.37	31.33	30.30	30.86	278867
2022-01-13	30.96	31.80	29.71	29.78	577383
2022-01-14	30.10	30.48	27.63	28.23	234972
2022-01-18	27.93	28.09	25.68	26.02	440659
2022-01-19	26.18	26.99	25.55	26.15	193082
2022-01-20	26.40	27.67	25.95	26.05	187246
2022-01-21	25.70	26.08	24.68	24.91	423840
2022-01-24	24.36	26.50	23.03	26.37	281189
2022-01-25	25.41	26.29	23.86	24.57	718739
2022-01-26	25.08	26.00	23.63	23.85	272515
2022-01-27	24.21	24.35	22.70	22.74	153234
2022-01-28	22.94	23.90	22.28	23.74	173032
2022-01-31	24.75	26.78	24.50	26.28	294952
2022-02-01	26.46	28.98	25.96	28.77	400421
2022-02-02	28.76	28.85	27.17	28.50	344849
2022-02-03	27.45	28.97	27.45	27.85	522225
2022-02-04	27.50	30.39	27.15	29.57	407592
2022-02-07	29.53	30.72	29.17	29.69	285689
2022-02-08	29.38	30.08	29.10	30.00	189642
2022-02-09	30.34	31.00	29.83	30.75	228379
2022-02-10	30.00	31.29	29.25	29.71	223552
2022-02-11	29.73	30.30	27.94	28.97	369351
2022-02-14	28.97	30.86	28.97	29.48	532441
2022-02-15	30.15	30.29	28.91	29.83	162475
2022-02-16	29.47	30.69	28.53	30.31	366608
2022-02-17	25.77	26.85	22.57	23.87	2084521
2022-02-18	23.86	24.32	20.51	21.21	1086999
2022-02-22	21.07	21.77	19.75	21.00	738783
2022-02-23	21.19	21.75	20.38	21.21	612617
2022-02-24	20.02	23.92	19.89	23.25	520165
2022-02-25	23.27	23.28	22.12	22.91	342906
2022-02-28	22.60	24.77	22.44	23.04	397746
2022-03-01	22.91	23.11	21.33	21.43	272489
2022-03-02	21.58	22.43	21.58	21.95	194803
2022-03-03	22.39	22.39	20.70	21.01	273928
2022-03-04	20.97	21.45	19.89	20.74	358729
2022-03-07	21.04	21.27	19.89	20.57	384905
2022-03-08	20.67	21.39	19.94	20.80	353336
2022-03-09	21.58	22.50	21.33	21.61	210235
2022-03-10	21.15	21.43	20.40	20.60	726276
2022-03-11	20.93	21.21	19.70	19.70	421942
2022-03-14	19.60	20.10	17.57	17.75	403869
2022-03-15	18.12	18.80	17.85	18.61	275772
2022-03-16	18.94	19.96	18.76	19.91	289113
2022-03-17	19.73	19.99	19.28	19.68	322188
2022-03-18	19.64	20.93	19.40	20.86	766562
2022-03-21	20.71	20.90	18.87	19.55	382629
2022-03-22	19.57	20.56	19.21	20.42	1085787
2022-03-23	20.42	21.20	20.02	20.39	195492
2022-03-24	20.58	21.34	20.14	21.31	231701
2022-03-25	21.37	21.72	20.35	20.83	388067
2022-03-28	20.74	21.46	20.20	21.27	153464
2022-03-29	21.61	22.37	21.31	22.20	162933
2022-03-30	22.04	22.30	21.55	21.82	429140
2022-03-31	21.67	21.89	21.08	21.08	229396
2022-04-01	21.32	21.47	20.60	20.87	164048
2022-04-04	21.01	21.81	20.87	21.35	290426
2022-04-05	22.29	22.45	20.65	20.70	221308
2022-04-06	20.23	20.85	19.84	20.36	244024
2022-04-07	20.57	20.86	19.42	20.01	266032
2022-04-08	19.83	20.10	19.53	20.00	219134
2022-04-11	19.72	20.07	19.46	19.65	171054
2022-04-12	20.10	20.14	18.75	18.80	95215
2022-04-13	18.83	19.99	18.65	19.32	127449
2022-04-14	19.48	19.61	18.58	18.62	81183
2022-04-18	18.55	18.77	18.09	18.42	122736
2022-04-19	18.45	19.42	18.28	19.20	933032
2022-04-20	19.32	19.51	18.25	18.31	152322
2022-04-21	18.65	18.88	17.78	18.08	276791
2022-04-22	18.16	18.30	17.31	17.50	223470
2022-04-25	17.29	18.40	17.29	17.92	185559
2022-04-26	17.77	17.77	16.77	17.00	124578
2022-04-27	17.01	17.51	16.67	16.79	90553
2022-04-28	17.15	17.56	16.57	17.21	180005
2022-04-29	17.15	17.68	16.56	16.56	208842
2022-05-02	16.36	16.86	16.06	16.70	171057
2022-05-03	16.71	17.01	15.96	16.73	276288
2022-05-04	16.88	17.52	16.09	17.21	527141
2022-05-05	17.70	17.70	14.48	14.66	496707
2022-05-06	14.66	14.81	13.88	14.21	299720
2022-05-09	13.65	14.62	13.50	14.12	253411
2022-05-10	14.43	14.43	12.54	12.77	298365
2022-05-11	12.50	12.97	11.88	12.01	152651
2022-05-12	11.73	12.91	11.57	12.77	217809
2022-05-13	13.23	13.97	13.00	13.73	309272
2022-05-16	13.65	14.34	13.49	13.76	400671
2022-05-17	14.19	15.00	13.95	14.95	274462
2022-05-18	14.64	15.39	14.62	14.81	410500
2022-05-19	14.70	15.67	14.70	14.96	263377
2022-05-20	15.14	15.20	14.19	15.03	124297
2022-05-23	15.02	15.45	14.35	14.85	95330
2022-05-24	14.57	14.57	13.25	13.61	241031
2022-05-25	13.57	14.40	13.53	14.26	93807
2022-05-26	14.25	15.08	14.14	14.77	107279
2022-05-27	14.89	15.74	14.79	15.57	297428
2022-05-31	15.73	15.73	15.18	15.19	201802
2022-06-01	15.32	15.59	15.16	15.28	168200
2022-06-02	15.13	16.12	15.00	15.79	133546
2022-06-03	15.62	15.67	14.92	15.44	171921
2022-06-06	15.68	15.82	14.76	14.90	164824
2022-06-07	14.68	15.03	14.48	14.88	158605
2022-06-08	14.82	15.25	14.76	15.05	77865
2022-06-09	14.87	15.03	14.44	14.68	116309
2022-06-10	14.28	14.50	13.47	13.51	112209
2022-06-13	13.03	13.48	12.31	12.54	269015
2022-06-14	12.61	13.39	12.20	12.74	201106
2022-06-15	13.07	13.65	12.86	13.29	118625
2022-06-16	12.95	13.28	12.48	12.77	138784
2022-06-17	12.98	13.69	12.91	13.14	291743
2022-06-21	13.31	13.98	13.31	13.78	110887
2022-06-22	13.50	13.94	13.36	13.49	83014
2022-06-23	13.55	14.24	13.42	14.21	74055
2022-06-24	14.41	14.71	14.25	14.25	113955
2022-06-27	14.42	14.74	13.90	14.22	150605
2022-06-28	14.31	14.40	13.74	13.81	46239
2022-06-29	13.71	13.74	13.08	13.38	98498
2022-06-30	13.27	14.69	12.80	13.37	270551
2022-07-01	13.43	13.94	13.35	13.66	51882
2022-07-05	13.47	14.31	13.21	14.16	57243
2022-07-06	14.26	14.38	14.00	14.06	54332
2022-07-07	14.34	14.50	14.05	14.35	71840
2022-07-08	14.15	14.45	13.81	14.21	41674
2022-07-11	13.90	14.17	13.23	13.35	58069
2022-07-12	13.40	13.43	12.87	13.30	51029
2022-07-13	12.89	13.41	12.88	13.21	19805
2022-07-14	12.93	13.29	12.50	13.01	59593
2022-07-15	13.27	13.66	13.09	13.50	29213
2022-07-18	13.66	14.21	13.30	13.60	37134
2022-07-19	13.60	14.13	13.60	13.97	39803
2022-07-20	13.75	14.86	13.62	14.10	414291
2022-07-21	14.12	14.78	14.12	14.23	152407
2022-07-22	14.34	14.34	13.75	13.91	100873
2022-07-25	13.92	13.98	13.30	13.90	251257
2022-07-26	13.79	13.91	13.30	13.42	93655
2022-07-27	13.75	14.49	13.71	14.22	89421
2022-07-28	14.29	14.97	14.03	14.65	410276
2022-07-29	14.65	14.92	14.21	14.55	473119
2022-08-01	14.40	15.07	14.02	14.95	121840
2022-08-02	14.79	16.75	14.79	16.62	243218
2022-08-03	16.76	18.25	16.64	18.11	402375
2022-08-04	14.96	14.96	12.71	12.97	2078973
2022-08-05	12.90	13.15	12.72	13.11	652211
2022-08-08	13.05	13.21	12.71	12.90	367167
2022-08-09	12.83	12.83	10.90	11.06	1226110
2022-08-10	11.38	11.47	10.93	11.16	613731
2022-08-11	11.33	11.57	10.82	11.09	485689
2022-08-12	11.13	11.52	11.02	11.25	436008
2022-08-15	11.13	11.50	11.03	11.33	230760
2022-08-16	11.24	11.87	11.00	11.48	287975
2022-08-17	11.33	11.48	11.07	11.23	199650
2022-08-18	11.08	11.47	11.02	11.35	189752
2022-08-19	11.16	11.21	10.70	10.84	197476
2022-08-22	10.62	11.11	10.50	11.04	397125
2022-08-23	10.92	11.36	10.78	11.29	310978
2022-08-24	11.39	11.74	11.11	11.72	269382
2022-08-25	11.80	12.23	11.65	12.23	306412
2022-08-26	12.25	12.43	11.70	11.83	373322
2022-08-29	11.60	11.95	11.30	11.78	196174
2022-08-30	11.93	11.97	11.51	11.60	173015
2022-08-31	11.72	12.07	11.44	11.91	641775
2022-09-01	11.59	11.65	11.03	11.60	273609
2022-09-02	11.80	11.80	11.29	11.42	329359
2022-09-06	11.55	11.91	11.22	11.68	301151
2022-09-07	11.74	12.06	11.64	12.06	173946
2022-09-08	11.24	12.13	11.24	12.01	329585
2022-09-09	12.19	12.49	12.19	12.46	217454
2022-09-12	12.50	12.96	12.39	12.92	330150
2022-09-13	12.50	12.76	12.25	12.38	426887
2022-09-14	12.45	12.85	12.11	12.67	298581
2022-09-15	12.61	13.18	12.10	12.26	691390
2022-09-16	12.02	12.02	11.37	11.37	290255
2022-09-19	11.24	11.39	10.90	11.07	179043
2022-09-20	10.99	11.01	10.63	10.73	125952
2022-09-21	10.71	10.84	10.19	10.22	264107
2022-09-22	10.22	10.22	9.80	9.83	222260
2022-09-23	9.66	9.73	9.39	9.68	263527
2022-09-26	9.29	9.86	9.21	9.38	250007
2022-09-27	9.53	9.67	9.32	9.44	103630
2022-09-28	9.42	9.91	9.42	9.90	75869
2022-09-29	9.77	9.80	9.50	9.70	89583
2022-09-30	9.67	10.07	9.65	9.72	88358
2022-10-03	9.88	9.94	9.56	9.93	152172
2022-10-04	10.13	10.90	10.13	10.88	142266
2022-10-05	10.47	10.97	10.47	10.89	88249
2022-10-06	10.80	11.07	10.65	10.68	60760
2022-10-07	10.47	10.81	10.43	10.61	64245
2022-10-10	10.59	10.80	10.50	10.74	122664
2022-10-11	10.70	10.99	10.52	10.65	262856
2022-10-12	10.67	10.79	10.35	10.70	149941
2022-10-13	10.36	10.93	10.25	10.87	124473
2022-10-14	11.08	11.08	10.40	10.54	113043
2022-10-17	10.83	11.22	10.83	11.19	132862
2022-10-18	11.48	11.57	10.89	11.12	98580
2022-10-19	10.95	10.96	10.30	10.31	98535
2022-10-20	10.40	10.86	10.30	10.42	86120
2022-10-21	10.44	10.64	10.13	10.52	65575
2022-10-24	10.46	10.59	9.95	10.43	76710
2022-10-25	10.46	11.05	10.46	11.05	60264
2022-10-26	10.99	11.37	10.79	10.86	104723
2022-10-27	10.97	11.23	10.69	10.70	107314
2022-10-28	10.74	10.89	10.62	10.69	43248
2022-10-31	10.65	10.85	10.37	10.40	77209
2022-11-01	10.53	10.54	10.20	10.45	100966
2022-11-02	10.40	10.70	10.18	10.45	268425
2022-11-03	10.22	10.50	10.15	10.35	240485
2022-11-04	10.45	10.47	9.96	10.01	219385
2022-11-07	10.10	10.10	9.62	9.76	108731
2022-11-08	9.73	9.87	9.52	9.77	750601
2022-11-09	9.75	9.75	8.83	8.85	717423
2022-11-10	9.73	12.04	9.73	11.68	461292
2022-11-11	11.60	12.89	11.53	12.47	349605
2022-11-14	12.41	12.41	11.27	11.55	329054
2022-11-15	11.72	11.98	11.46	11.77	240116
2022-11-16	11.69	11.69	10.77	10.84	234992
2022-11-17	10.50	10.63	9.93	9.94	608283
2022-11-18	10.04	10.36	9.74	9.75	424523
2022-11-21	9.73	9.76	8.82	9.59	843379
2022-11-22	9.64	9.78	9.42	9.59	256867
2022-11-23	9.55	9.80	9.20	9.72	175593
2022-11-25	9.63	10.01	9.63	9.90	34053
2022-11-28	9.74	9.93	9.34	9.43	196606
2022-11-29	9.41	9.62	9.33	9.46	150377
2022-11-30	9.49	10.66	9.49	10.14	523753
2022-12-01	10.13	10.42	9.83	9.93	192435
2022-12-02	9.66	10.21	9.66	9.93	144415
2022-12-05	9.88	9.88	9.39	9.50	111606
2022-12-06	9.50	9.50	9.04	9.10	77262
2022-12-07	9.10	9.39	8.97	9.22	73366
2022-12-08	9.33	9.54	9.10	9.40	121509
2022-12-09	9.33	9.74	9.32	9.43	76646
2022-12-12	9.41	9.47	9.10	9.38	276435
2022-12-13	9.77	9.98	9.32	9.34	139242
2022-12-14	9.25	9.55	8.65	8.65	269035
2022-12-15	8.40	8.60	8.08	8.24	307859
2022-12-16	8.07	8.22	8.02	8.02	258807
2022-12-19	8.00	8.00	7.47	7.67	244383
2022-12-20	7.55	7.98	7.51	7.80	146203
2022-12-21	8.04	8.06	7.82	7.82	205040
2022-12-22	7.72	7.72	7.19	7.37	268538
2022-12-23	7.43	7.43	7.13	7.16	211512
2022-12-27	7.10	7.20	6.75	7.04	226678
2022-12-28	7.05	7.32	7.00	7.00	98055
2022-12-29	7.01	7.93	7.01	7.88	219968
2022-12-30	7.66	8.30	7.66	8.01	269327
2023-01-03	8.13	8.47	8.06	8.18	140445
2023-01-04	8.28	8.44	7.98	8.07	85260
2023-01-05	7.90	8.12	7.79	7.96	79342
2023-01-06	8.05	8.08	7.78	7.98	67982
2023-01-09	7.30	8.18	7.02	7.79	304714
2023-01-10	7.80	7.97	7.60	7.91	137044
2023-01-11	7.96	8.27	7.85	7.90	140253
2023-01-12	7.97	8.11	7.72	8.09	113335
2023-01-13	7.80	8.15	7.80	8.12	92373
2023-01-17	8.08	8.61	7.94	8.57	236926
2023-01-18	8.65	8.98	8.41	8.44	174995
2023-01-19	8.38	8.69	8.18	8.33	156371
2023-01-20	8.42	8.77	8.35	8.74	173176
2023-01-23	8.74	8.82	8.57	8.75	95995
2023-01-24	8.67	8.77	8.56	8.65	63830
2023-01-25	8.45	8.61	8.20	8.53	49760
2023-01-26	8.62	8.77	8.59	8.75	61315
2023-01-27	8.77	8.96	8.70	8.89	58661
2023-01-30	8.74	8.86	8.58	8.60	54310
2023-01-31	8.60	8.87	8.57	8.69	138060
2023-02-01	8.70	9.21	8.70	9.14	56142
2023-02-02	9.36	9.71	9.36	9.53	113141
2023-02-03	9.36	9.56	9.29	9.39	86729
2023-02-06	9.26	9.56	9.22	9.34	92811
2023-02-07	9.26	9.34	8.85	9.15	115907
2023-02-08	9.07	9.25	8.97	9.04	54727
2023-02-09	9.16	9.20	8.95	8.95	61120
2023-02-10	8.90	8.99	8.60	8.75	79144
2023-02-13	8.77	8.93	8.55	8.86	52176
2023-02-14	8.71	9.03	8.71	8.91	38854
2023-02-15	8.86	9.25	8.84	9.18	49945
2023-02-16	8.98	9.36	8.97	9.26	91411
2023-02-17	9.21	9.21	8.48	8.51	62401
2023-02-21	8.31	8.31	7.93	8.00	137439
2023-02-22	8.05	8.22	7.99	8.00	64553
2023-02-23	8.09	8.27	7.90	8.06	114458
2023-02-24	9.70	9.74	8.67	8.83	366080
2023-02-27	8.96	9.04	8.70	8.81	101027
2023-02-28	8.78	9.22	8.78	8.95	106021
2023-03-01	8.93	9.03	8.82	8.93	68526
2023-03-02	8.82	8.97	8.76	8.88	179831
2023-03-03	8.94	9.02	8.62	8.68	38000
2023-03-06	8.63	8.63	8.26	8.42	76593
2023-03-07	8.42	8.77	8.36	8.51	117197
2023-03-08	8.55	8.60	8.27	8.46	34073
2023-03-09	8.44	8.50	8.13	8.14	31945
2023-03-10	8.06	8.06	7.50	7.50	163849
2023-03-13	7.34	7.54	7.07	7.29	104344
2023-03-14	7.44	7.84	7.26	7.68	103116
2023-03-15	7.44	7.84	7.38	7.83	76581
2023-03-16	7.76	7.91	7.72	7.88	46272
2023-03-17	7.81	7.86	7.58	7.66	76360
2023-03-20	7.69	7.82	7.52	7.63	32594
2023-03-21	7.75	8.04	7.63	8.01	41726
2023-03-22	7.99	8.06	7.74	7.75	36741
2023-03-23	7.82	8.00	7.80	7.99	71731
2023-03-24	7.86	8.01	7.86	7.98	64029
2023-03-27	8.11	8.17	7.98	8.16	126071
2023-03-28	8.07	8.62	8.07	8.43	80652
2023-03-29	8.45	8.63	8.41	8.50	30840
2023-03-30	8.66	8.66	8.40	8.55	35505
2023-03-31	8.55	9.03	8.51	8.86	94790
2023-04-03	8.80	9.02	8.76	8.96	40405
2023-04-04	8.97	9.00	8.55	8.60	21460
2023-04-05	8.54	8.55	8.21	8.55	34829
2023-04-06	8.56	8.57	8.41	8.55	18042
2023-04-10	8.51	8.77	8.48	8.73	38016
2023-04-11	8.75	8.87	8.64	8.81	24005
2023-04-12	8.96	8.96	8.57	8.72	21772
2023-04-13	8.77	8.95	8.77	8.91	20208
2023-04-14	8.98	9.06	8.72	8.87	21264
2023-04-17	8.79	8.87	8.70	8.81	22470
2023-04-18	8.89	8.92	8.66	8.71	63444
2023-04-19	8.68	8.68	8.22	8.29	20270
2023-04-20	8.02	8.25	7.81	8.18	36338
2023-04-21	8.19	8.26	8.03	8.18	52669
2023-04-24	8.24	8.24	8.01	8.11	21805
2023-04-25	7.98	8.23	7.98	8.10	75651
2023-04-26	8.12	8.36	7.82	7.92	48901
2023-04-27	8.00	8.14	7.96	8.14	22823
2023-04-28	8.16	8.36	8.03	8.23	32304
2023-05-01	8.23	8.55	8.20	8.36	52960
2023-05-02	8.22	8.33	7.90	8.09	75806
2023-05-03	8.14	8.20	7.86	7.95	41082
2023-05-04	7.92	8.05	7.76	7.91	53780
2023-05-05	8.07	8.49	8.07	8.18	42751
2023-05-08	8.38	8.38	7.94	8.04	110801
2023-05-09	8.61	9.31	8.61	9.06	251576
2023-05-10	9.20	9.50	9.14	9.28	82274
2023-05-11	9.19	9.47	8.94	9.20	53012
2023-05-12	9.27	9.29	8.98	9.00	31580
2023-05-15	9.07	9.28	9.00	9.21	36959
2023-05-16	9.27	9.63	9.08	9.10	101894
2023-05-17	9.23	9.48	9.14	9.41	32541
2023-05-18	9.36	9.70	9.36	9.58	38238
2023-05-19	9.72	10.12	9.63	9.91	36284
2023-05-22	9.78	10.04	9.63	9.94	81735
2023-05-23	9.91	10.07	9.88	9.97	41816
2023-05-24	9.79	10.07	9.76	10.01	146304
2023-05-25	10.10	10.10	9.67	9.81	83884
2023-05-26	9.79	9.94	9.71	9.71	76013
2023-05-30	9.78	9.81	8.86	9.38	98797
2023-05-31	9.32	9.64	9.02	9.40	368107
2023-06-01	9.46	10.21	9.45	10.09	108139
2023-06-02	10.25	10.58	10.13	10.43	82537
2023-06-05	10.53	10.59	9.33	10.43	68253
2023-06-06	9.53	10.14	9.53	9.85	28241
2023-06-07	10.00	10.23	9.85	10.12	99965
2023-06-08	10.03	10.12	9.76	9.90	69703
2023-06-09	9.87	10.11	9.80	10.01	46034
2023-06-12	9.99	10.22	9.90	10.00	70486
2023-06-13	10.04	10.32	10.00	10.22	60523
2023-06-14	10.19	10.48	10.08	10.42	67836
2023-06-15	10.43	10.60	10.00	10.19	65509
2023-06-16	10.26	10.55	10.03	10.53	271404
2023-06-20	10.49	11.24	10.49	11.19	154384
2023-06-21	10.98	11.37	10.91	11.24	130258
2023-06-22	11.10	11.47	10.86	11.00	84010
2023-06-23	10.79	10.97	10.41	10.48	133375
2023-06-26	10.55	10.74	10.29	10.34	67112
2023-06-27	10.34	10.73	10.12	10.50	69468
2023-06-28	10.48	10.49	10.31	10.40	37418
2023-06-29	10.43	10.70	10.39	10.39	33119
2023-06-30	10.43	10.68	10.33	10.56	36177
2023-07-03	10.64	10.73	10.40	10.42	16553
2023-07-05	10.25	10.29	9.93	9.96	62392
2023-07-06	9.78	9.91	9.60	9.68	48982
2023-07-07	9.70	10.09	9.70	9.93	21357
2023-07-10	9.95	10.22	9.89	9.95	19706
2023-07-11	10.00	10.18	9.86	9.92	23386
2023-07-12	10.16	10.21	9.95	10.12	29211
2023-07-13	10.22	10.85	10.18	10.75	53165
2023-07-14	10.85	10.85	10.63	10.79	46959
2023-07-17	10.77	11.01	10.52	10.76	23264
2023-07-18	10.78	10.95	10.72	10.84	13649
2023-07-19	10.90	11.42	10.71	10.92	23018
2023-07-20	10.91	11.09	10.84	10.93	25731
2023-07-21	11.02	11.02	10.60	10.77	16168
2023-07-24	10.80	10.88	10.51	10.63	11588
2023-07-25	10.69	10.71	10.23	10.59	51427
2023-07-26	10.57	11.09	10.40	10.99	67414
2023-07-27	11.13	11.13	10.83	11.01	40208
2023-07-28	11.19	11.22	10.64	10.85	63066
2023-07-31	11.00	11.40	10.97	11.29	25248
2023-08-01	11.21	11.40	10.66	10.99	59615
2023-08-02	10.90	10.97	10.45	10.80	63381
2023-08-03	10.69	11.10	10.50	11.05	51838
2023-08-04	11.08	11.17	10.85	11.02	40657
2023-08-07	11.06	11.10	10.51	10.70	58926
2023-08-08	12.93	15.05	12.75	14.04	887248
2023-08-09	14.00	15.39	13.81	14.99	265811
2023-08-10	15.15	15.29	14.19	14.36	101119
2023-08-11	14.27	14.71	13.99	14.61	48238
2023-08-14	14.69	14.84	12.98	13.61	178216
2023-08-15	13.25	14.04	13.15	13.64	103245
2023-08-16	13.61	14.04	13.15	13.25	99967
2023-08-17	13.29	13.83	13.09	13.54	71873
2023-08-18	13.36	14.00	13.36	13.98	33351
2023-08-21	13.83	13.95	13.16	13.69	53869
2023-08-22	13.88	14.30	13.58	14.10	46212
2023-08-23	14.06	14.20	13.77	14.07	61491
2023-08-24	14.03	14.04	13.41	13.68	56856
2023-08-25	13.70	14.17	13.32	13.83	74171
2023-08-28	13.91	14.58	13.64	14.46	106796
2023-08-29	14.46	14.92	14.08	14.79	156332
2023-08-30	14.79	15.00	14.74	14.96	151879
2023-08-31	14.99	15.06	14.74	15.06	136351
2023-09-01	15.19	15.35	14.80	15.34	96879
2023-09-05	15.26	15.88	15.02	15.80	126306
2023-09-06	15.83	16.13	15.61	15.96	85343
2023-09-07	15.84	15.88	15.05	15.10	61643
2023-09-08	15.02	15.12	14.60	14.80	71941
2023-09-11	15.19	15.82	15.05	15.82	86277
2023-09-12	15.79	15.95	15.56	15.81	109128
2023-09-13	15.84	16.08	15.41	15.66	108946
2023-09-14	15.84	15.98	15.65	15.86	44268
2023-09-15	15.63	16.23	15.63	16.14	90784
2023-09-18	15.70	15.78	15.21	15.69	178137
2023-09-19	15.74	15.95	15.64	15.93	127011
2023-09-20	16.02	16.22	15.75	15.84	124997
2023-09-21	15.64	15.88	15.31	15.55	64247
2023-09-22	15.62	15.89	15.47	15.65	62276
2023-09-25	15.55	16.58	15.55	16.53	171943
2023-09-26	16.53	17.24	16.05	16.16	100620
2023-09-27	16.42	16.78	16.30	16.35	106051
2023-09-28	16.37	16.56	16.15	16.32	61400
2023-09-29	16.51	16.96	16.49	16.60	236920
2023-10-02	16.54	16.68	16.15	16.31	107523
2023-10-03	16.23	16.23	14.98	14.98	74269
2023-10-04	14.80	15.43	14.80	15.34	49305
2023-10-05	14.86	15.08	14.48	14.86	86763
2023-10-06	14.67	15.15	14.67	15.03	34700
2023-10-09	14.93	15.73	14.90	15.59	63003
2023-10-10	15.68	15.97	15.45	15.76	64028
2023-10-11	15.87	16.17	15.64	15.80	128142
2023-10-12	15.84	15.84	14.91	15.38	94966
2023-10-13	15.46	15.93	15.33	15.82	136805
2023-10-16	16.09	16.09	15.63	15.92	95892
2023-10-17	15.74	15.96	15.64	15.68	188226
2023-10-18	15.52	15.80	15.37	15.71	78904
2023-10-19	15.73	15.74	14.86	14.93	52917
2023-10-20	14.89	15.04	14.62	14.85	61018
2023-10-23	14.72	14.87	14.49	14.68	59999
2023-10-24	14.87	15.14	14.80	15.08	89823
2023-10-25	14.89	15.24	14.45	14.56	35088
2023-10-26	14.62	15.12	14.57	14.61	33636
2023-10-27	14.77	14.77	14.19	14.29	29991
2023-10-30	14.32	14.80	14.17	14.72	69544
2023-10-31	14.64	14.82	14.24	14.56	82445
2023-11-01	14.56	14.72	14.33	14.57	52519
2023-11-02	14.85	15.30	14.81	15.02	174036
2023-11-03	15.20	15.54	15.20	15.49	84545
2023-11-06	15.60	15.74	15.00	15.09	98537
2023-11-07	16.11	16.59	15.77	16.14	285241
2023-11-08	16.20	16.50	15.96	16.23	153131
2023-11-09	16.21	16.23	15.50	15.51	93931
2023-11-10	15.51	16.35	15.36	16.27	137136
2023-11-13	16.27	16.30	15.79	16.03	167446
2023-11-14	16.46	17.07	16.27	16.80	159069
2023-11-15	16.79	17.03	16.52	16.67	76971
2023-11-16	16.62	17.15	16.20	16.59	153418
2023-11-17	16.70	16.82	16.55	16.65	45297
2023-11-20	16.74	16.99	16.60	16.82	126635
2023-11-21	16.75	16.76	15.89	16.13	185199
2023-11-22	16.36	16.37	16.00	16.01	178398
2023-11-24	16.09	16.86	16.01	16.78	68772
2023-11-27	16.80	16.93	16.16	16.38	142041
2023-11-28	16.40	16.73	16.26	16.36	151772
2023-11-29	16.64	17.74	16.60	16.86	406418
2023-11-30	16.89	17.59	16.89	17.27	261628
2023-12-01	17.30	18.00	17.30	17.66	363939
2023-12-04	17.65	18.35	17.35	18.31	265853
2023-12-05	18.35	18.78	18.10	18.39	180237
2023-12-06	18.50	18.50	17.68	17.75	122590
2023-12-07	17.71	17.71	17.01	17.07	207175
2023-12-08	16.87	17.09	16.00	16.90	240629
2023-12-11	16.91	17.36	16.73	16.81	135593
2023-12-12	16.82	16.94	16.52	16.81	141919
2023-12-13	16.78	17.23	16.54	17.11	129359
2023-12-14	17.35	17.65	16.75	17.07	158447
2023-12-15	17.15	17.73	16.60	17.73	759339
2023-12-18	17.80	17.95	17.29	17.75	191052
2023-12-19	17.89	18.31	17.67	18.11	165455
2023-12-20	18.00	18.14	17.55	17.71	145642
2023-12-21	17.90	18.23	17.68	18.07	103156
2023-12-22	18.16	18.23	17.80	18.11	70928
2023-12-26	18.17	18.79	18.11	18.18	123345
2023-12-27	18.31	18.53	17.78	18.49	118223
2023-12-28	18.28	18.37	18.04	18.20	77178
2023-12-29	18.19	18.30	17.83	17.87	69755
2024-01-02	17.69	17.69	17.00	17.51	166068
2024-01-03	17.25	17.48	16.80	16.87	103491
2024-01-04	16.87	17.10	16.69	16.80	94000
2024-01-05	16.71	17.05	16.70	16.86	87074
2024-01-08	16.88	17.57	16.88	17.52	111727
2024-01-09	17.22	18.11	17.21	17.83	139135
2024-01-10	17.90	17.95	17.60	17.76	116241
2024-01-11	17.78	17.88	17.34	17.62	47463
2024-01-12	17.78	18.30	17.40	17.58	97833
2024-01-16	17.27	17.28	16.78	16.93	92524
2024-01-17	16.62	16.64	16.04	16.56	109013
2024-01-18	16.68	16.82	16.37	16.41	56524
2024-01-19	16.55	16.55	15.97	16.34	219787
2024-01-22	16.38	17.00	16.38	16.69	103859
2024-01-23	16.78	16.88	16.50	16.59	65597
2024-01-24	16.82	16.82	15.49	15.83	213601
2024-01-25	16.03	16.11	15.77	15.93	88176
2024-01-26	15.93	16.28	15.93	16.18	69865
2024-01-29	15.87	16.29	15.87	16.27	104023
2024-01-30	16.27	16.28	15.69	15.79	406721
2024-01-31	15.74	16.25	15.74	15.86	132734
2024-02-01	15.94	16.28	15.86	16.20	86225
2024-02-02	16.05	16.08	15.85	16.03	54314
2024-02-05	15.89	15.89	15.58	15.69	86918
2024-02-06	15.72	15.81	15.49	15.63	62724
2024-02-07	15.61	15.83	15.45	15.80	80196
2024-02-08	15.80	16.08	15.72	15.83	73514
2024-02-09	15.95	16.39	15.81	16.39	98593
2024-02-12	16.40	16.90	16.40	16.78	98435
2024-02-13	16.18	16.37	15.94	16.01	68465
2024-02-14	16.22	16.47	16.15	16.35	56598
2024-02-15	16.45	16.49	15.91	16.02	101152
2024-02-16	15.74	16.02	15.67	15.88	112816
2024-02-20	15.70	15.70	15.44	15.51	96179
2024-02-21	15.38	15.38	15.06	15.13	88153
2024-02-22	15.28	15.42	14.77	14.90	192490
2024-02-23	14.98	15.35	14.95	15.32	90872
2024-02-26	15.29	15.57	15.08	15.21	86178
2024-02-27	15.30	15.37	15.08	15.19	205803
2024-02-28	15.15	15.76	15.15	15.57	103397
2024-02-29	15.81	15.96	15.46	15.56	82878
2024-03-01	15.61	16.07	15.46	15.82	148786
2024-03-04	16.67	16.95	15.85	16.35	1092398
2024-03-05	19.46	21.02	18.80	19.65	2500467
2024-03-06	20.18	20.24	18.39	19.09	932994
2024-03-07	19.18	19.52	18.14	18.45	410618
2024-03-08	18.51	19.24	18.41	19.21	379978
2024-03-11	19.29	21.07	19.21	20.82	860476
2024-03-12	21.30	24.00	20.66	23.93	1438710
2024-03-13	24.20	24.99	23.51	24.87	846878
2024-03-14	24.37	24.78	22.90	23.48	886830
2024-03-15	23.12	23.75	22.82	23.16	537792
2024-03-18	23.25	23.32	22.25	22.37	404073
2024-03-19	22.20	22.59	21.83	22.39	359776
2024-03-20	22.40	24.39	22.40	24.13	617362
2024-03-21	24.10	24.19	23.54	23.90	320717
2024-03-22	23.90	24.10	23.34	23.64	168172
2024-03-25	23.64	25.21	23.50	23.82	670876
2024-03-26	23.75	23.84	22.71	23.08	383801
2024-03-27	23.19	23.19	22.00	22.48	404265
2024-03-28	22.53	22.84	22.46	22.75	230046
2024-04-01	22.90	23.17	22.08	22.09	249157
2024-04-02	22.00	22.00	21.44	21.87	396542
2024-04-03	21.74	21.81	21.18	21.28	458093
2024-04-04	21.52	21.63	20.50	20.55	538554
2024-04-05	20.58	20.74	20.07	20.68	351135
2024-04-08	21.21	21.64	20.95	21.27	469898
2024-04-09	21.29	21.71	21.23	21.41	258770
2024-04-10	21.00	21.18	20.50	20.88	322100
2024-04-11	20.95	20.99	20.35	20.74	216357
2024-04-12	20.68	20.68	19.84	20.12	245134
2024-04-15	20.27	20.46	19.18	19.24	168802
2024-04-16	19.24	19.62	18.93	19.41	169622
2024-04-17	19.56	19.56	19.05	19.08	162996
2024-04-18	19.16	19.89	19.03	19.58	235278
2024-04-19	19.49	19.68	19.25	19.31	169893
2024-04-22	19.48	19.64	19.07	19.36	166792
2024-04-23	19.42	20.18	19.30	20.18	220664
2024-04-24	20.23	20.66	20.11	20.62	332803
2024-04-25	20.24	20.30	19.61	20.10	148304
2024-04-26	20.32	21.00	20.21	20.78	218411
2024-04-29	20.72	20.97	20.48	20.58	234993
2024-04-30	20.47	20.58	20.16	20.41	149770
2024-05-01	20.45	20.91	20.05	20.47	287774
2024-05-02	20.78	21.23	20.28	21.02	319765
2024-05-03	21.42	21.68	20.75	21.02	311174
2024-05-06	21.20	22.22	21.20	22.20	546358
2024-05-07	20.90	21.22	17.93	19.21	1485543
2024-05-08	19.11	19.47	18.73	19.36	425712
2024-05-09	19.27	19.49	18.76	19.32	285869
2024-05-10	19.48	19.50	18.75	18.75	252151
2024-05-13	18.89	19.09	18.36	18.54	336489
2024-05-14	18.79	19.00	18.52	18.52	188903
2024-05-15	18.74	19.38	18.56	19.10	219418
2024-05-16	19.06	19.06	18.73	18.76	177427
2024-05-17	18.80	18.95	18.40	18.79	219724
2024-05-20	18.81	18.82	18.49	18.61	149791
2024-05-21	18.74	18.74	18.40	18.56	91951
2024-05-22	18.53	18.74	18.44	18.63	178499
2024-05-23	18.81	18.92	18.50	18.72	128264
2024-05-24	18.73	19.12	18.59	19.07	147839
2024-05-28	19.07	19.19	18.74	19.11	182801
2024-05-29	18.92	19.15	18.81	19.06	87696
2024-05-30	19.12	19.19	18.71	18.73	136291
2024-05-31	18.90	18.97	18.53	18.71	191459
2024-06-03	18.83	18.83	18.35	18.60	213902
2024-06-04	18.51	18.64	18.20	18.29	162755
2024-06-05	18.55	19.28	18.55	19.27	215995
2024-06-06	19.27	19.82	19.27	19.67	113946
2024-06-07	19.50	19.63	19.29	19.50	104241
2024-06-10	19.41	19.67	19.11	19.64	194164
2024-06-11	19.62	19.82	19.43	19.57	112213
2024-06-12	19.86	20.10	19.44	19.45	112411
2024-06-13	19.49	19.54	19.11	19.19	182214
2024-06-14	19.05	19.12	18.75	18.93	152176
2024-06-17	18.91	19.75	18.90	19.65	170160
2024-06-18	19.53	19.93	19.33	19.33	149233
2024-06-20	19.34	19.60	19.30	19.39	112063
2024-06-21	19.28	19.28	18.64	18.71	613573
2024-06-24	18.58	18.62	16.94	17.64	447750
2024-06-25	17.63	17.82	17.38	17.76	196885
2024-06-26	17.95	17.96	17.53	17.73	185496
2024-06-27	17.76	18.41	17.60	18.36	191182
2024-06-28	18.54	19.20	18.47	19.00	491437
2024-07-01	19.13	19.25	18.82	19.13	197397
2024-07-02	19.12	19.81	18.90	19.43	264077
2024-07-03	19.43	19.43	19.00	19.22	251890
2024-07-05	19.13	19.36	18.86	19.18	177308
2024-07-08	19.23	19.23	18.69	19.12	157007
2024-07-09	19.27	19.29	18.42	18.48	180067
2024-07-10	19.19	19.38	18.81	19.09	172018
2024-07-11	19.18	19.88	19.02	19.38	127653
2024-07-12	19.38	19.69	19.37	19.45	110377
2024-07-15	19.65	20.24	19.40	20.15	144084
2024-07-16	20.25	20.98	20.12	20.65	231041
2024-07-17	20.45	20.81	20.25	20.30	122793
2024-07-18	20.31	20.43	19.46	19.54	89313
2024-07-19	19.55	19.89	19.54	19.89	85822
2024-07-22	20.07	20.31	19.57	20.28	79212
2024-07-23	20.21	20.48	20.21	20.33	50180
2024-07-24	20.17	20.41	19.92	19.94	85639
2024-07-25	19.98	20.72	19.81	20.31	81483
2024-07-26	20.63	21.42	20.48	21.30	191304
2024-07-29	21.45	21.55	20.98	21.36	229433
2024-07-30	21.60	21.90	21.25	21.35	209226
2024-07-31	21.46	21.58	21.06	21.15	141388
2024-08-01	21.03	21.24	20.38	20.50	169062
2024-08-02	19.73	19.73	19.02	19.18	188323
2024-08-05	18.08	18.63	17.70	18.41	135427
2024-08-06	18.48	19.10	18.22	18.80	91916
2024-08-07	19.12	19.65	18.80	18.85	86292
2024-08-08	18.90	19.52	18.84	19.51	156729
2024-08-09	22.32	22.50	21.31	22.22	352246
2024-08-12	22.30	22.74	21.71	22.57	267428
2024-08-13	22.83	23.36	22.63	22.70	331154
2024-08-14	22.73	22.76	22.16	22.43	189698
2024-08-15	23.05	23.40	22.99	23.17	118223
2024-08-16	23.05	23.77	23.05	23.64	176530
2024-08-19	23.53	23.68	22.90	22.91	112493
2024-08-20	22.91	23.47	22.91	23.19	143794
2024-08-21	23.19	23.23	22.68	22.81	94980
2024-08-22	22.72	22.96	22.42	22.50	72029
2024-08-23	22.51	23.08	22.51	23.06	203949
2024-08-26	23.09	23.57	22.75	22.97	262412
2024-08-27	22.70	23.02	22.15	22.77	160915
2024-08-28	22.61	22.77	22.20	22.24	98905
2024-08-29	22.42	22.78	22.24	22.26	76520
2024-08-30	22.39	22.77	22.25	22.73	94888
2024-09-03	22.49	22.72	21.29	21.41	132321
2024-09-04	21.35	22.02	21.26	21.54	109347
2024-09-05	21.54	21.63	21.21	21.23	96279
2024-09-06	21.25	21.29	20.10	20.13	144642
2024-09-09	20.31	20.65	20.23	20.54	242635
2024-09-10	20.63	21.11	20.48	21.08	147722
2024-09-11	20.84	21.00	20.68	20.82	152530
2024-09-12	20.90	20.99	20.31	20.72	242607
2024-09-13	20.89	21.55	20.71	21.35	257924
2024-09-16	21.33	21.83	21.08	21.58	208132
2024-09-17	21.74	22.19	21.55	21.82	186098
2024-09-18	21.90	22.12	21.35	21.47	271089
2024-09-19	22.20	22.65	21.71	22.21	226573
2024-09-20	22.12	22.12	21.76	21.92	245575
2024-09-23	21.99	22.21	21.84	22.05	107175
2024-09-24	22.50	22.55	21.76	21.82	148476
2024-09-25	21.67	21.90	21.09	21.18	147054
2024-09-26	21.44	21.45	19.91	20.09	226122
2024-09-27	20.25	20.49	19.94	20.01	154973
2024-09-30	19.82	20.11	19.72	20.02	352198
2024-10-01	20.20	21.38	19.97	20.82	382515
2024-10-02	20.73	20.80	19.59	19.89	198866
2024-10-03	19.90	20.09	19.53	19.82	118277
2024-10-04	20.21	21.07	20.05	20.80	259960
2024-10-07	20.60	20.77	20.26	20.58	112938
2024-10-08	20.69	21.36	20.64	21.04	124858
2024-10-09	21.04	21.45	20.92	21.45	75879
2024-10-10	21.31	21.33	20.90	21.15	65569
2024-10-11	21.24	22.78	21.24	22.78	187532
2024-10-14	23.17	23.48	22.52	23.02	361795
2024-10-15	22.98	23.62	22.40	23.53	185521
2024-10-16	23.69	25.62	23.59	25.49	666953
2024-10-17	26.39	26.50	25.57	26.30	526546
2024-10-18	26.24	27.06	25.95	26.64	391010
2024-10-21	26.66	26.78	24.78	24.89	437783
2024-10-22	24.63	25.40	24.25	24.93	268370
2024-10-23	24.85	24.97	24.29	24.40	151771
2024-10-24	24.62	25.32	24.41	25.25	180491
2024-10-25	25.27	25.87	24.19	24.53	246831
2024-10-28	24.77	25.10	24.27	24.36	191524
2024-10-29	24.36	25.05	23.77	24.73	181877
2024-10-30	24.65	25.46	24.65	25.29	158238
2024-10-31	24.98	25.51	24.45	24.61	168259
2024-11-01	24.96	25.37	24.51	25.11	175324
2024-11-04	24.89	25.19	24.27	24.27	121421
2024-11-05	24.18	24.92	24.11	24.88	128609
2024-11-06	25.97	26.92	25.63	26.82	257492
2024-11-07	26.65	26.98	26.05	26.27	225259
2024-11-08	26.15	27.14	26.15	27.05	242563
2024-11-11	27.15	27.93	26.58	26.78	310264
2024-11-12	26.10	27.26	25.83	26.61	449540
2024-11-13	32.11	37.00	28.52	33.80	3040599
2024-11-14	33.80	34.00	30.77	32.55	790246
2024-11-15	32.55	33.57	31.80	33.50	538689
2024-11-18	33.67	35.50	33.50	35.22	879362
2024-11-19	35.00	36.56	34.70	35.77	420103
2024-11-20	35.75	36.45	34.81	36.43	259694
2024-11-21	36.35	37.00	35.92	36.31	333923
2024-11-22	36.60	36.97	35.74	36.44	309851
2024-11-25	37.00	37.90	36.49	37.81	379410
2024-11-26	37.76	38.76	37.27	38.09	356347
2024-11-27	38.20	38.46	36.58	37.93	813945
2024-11-29	38.20	38.45	37.63	37.81	178002
2024-12-02	37.97	38.94	37.20	38.35	585147
2024-12-03	37.95	38.57	37.26	38.03	331232
2024-12-04	38.11	38.11	36.83	37.31	370201
2024-12-05	37.31	38.00	36.76	37.15	223035
2024-12-06	37.15	37.42	34.36	34.61	748506
2024-12-09	34.60	34.75	32.45	33.59	738389
2024-12-10	33.27	33.82	31.64	32.12	801309
2024-12-11	32.59	34.09	32.39	33.63	723380
2024-12-12	33.46	35.14	32.68	34.96	540199
2024-12-13	34.68	35.11	34.12	34.35	317066
2024-12-16	34.38	35.86	34.36	35.75	339224
2024-12-17	35.71	35.98	35.10	35.71	462181
2024-12-18	35.59	35.84	33.35	33.76	668103
2024-12-19	33.38	35.18	32.59	32.95	310585
2024-12-20	32.90	34.39	32.60	34.20	1268322
2024-12-23	34.20	34.29	32.85	33.31	251294
2024-12-24	33.51	34.16	32.96	33.89	173212
2024-12-26	33.62	33.76	32.99	33.37	488768
2024-12-27	33.50	33.66	32.62	33.01	467588
2024-12-30	32.67	33.60	31.95	33.31	313020
2024-12-31	33.43	33.43	32.24	32.67	321405
2025-01-02	32.67	32.88	31.94	32.64	540377
2025-01-03	32.86	35.13	32.86	35.00	777795
2025-01-06	35.55	35.65	32.90	32.99	511429
2025-01-07	33.05	33.05	30.95	31.86	969883
2025-01-08	31.87	32.22	31.07	31.65	536557
2025-01-10	31.02	31.61	29.84	30.25	515152
2025-01-13	29.61	30.27	29.11	30.25	373648
2025-01-14	30.57	30.72	30.12	30.39	761707
2025-01-15	31.56	31.63	30.25	30.34	343957
2025-01-16	30.54	30.87	30.06	30.24	565971
2025-01-17	30.60	30.75	29.76	30.14	423608
2025-01-21	30.78	31.52	30.20	31.25	343413
2025-01-22	31.34	31.73	31.00	31.24	267305
2025-01-23	31.11	31.55	30.56	30.62	303495
2025-01-24	30.62	31.01	30.20	30.39	207244
2025-01-27	29.70	30.36	29.29	29.90	303540
2025-01-28	30.07	30.85	29.49	30.40	256240
2025-01-29	30.00	31.98	29.71	31.96	446474
2025-01-30	32.11	32.68	31.49	32.08	245850
2025-01-31	32.14	32.34	31.44	31.96	358317
2025-02-03	31.47	32.16	30.97	31.81	281594
2025-02-04	32.00	32.53	31.69	32.51	386127
2025-02-05	32.54	33.16	32.09	32.17	362978
2025-02-06	32.20	32.65	31.58	32.26	207009
2025-02-07	32.42	32.98	31.74	32.08	274295
2025-02-10	32.27	32.64	31.68	32.31	173392
2025-02-11	31.98	32.05	31.18	31.55	188082
2025-02-12	31.28	31.50	30.14	30.16	203560
2025-02-13	30.48	30.91	30.04	30.81	219832
2025-02-14	30.94	31.17	30.33	31.14	213843
2025-02-18	31.33	32.22	31.11	32.20	316757
2025-02-19	32.20	32.63	31.27	32.57	444637
2025-02-20	32.22	32.64	29.13	29.16	526882
2025-02-21	29.22	29.40	27.26	27.43	514233
2025-02-24	27.49	28.31	26.36	28.14	453506
2025-02-25	27.93	27.93	26.33	26.46	546881
2025-02-26	26.73	27.71	26.73	27.25	528808
2025-02-27	27.42	27.72	26.79	27.50	323221
2025-02-28	27.02	27.90	26.63	27.40	292286
2025-03-03	27.56	28.03	26.70	26.99	311934
2025-03-04	26.30	26.93	25.41	26.38	414175
2025-03-05	26.37	26.54	25.73	26.00	615916
2025-03-06	25.60	26.14	25.11	25.95	407442
2025-03-07	25.70	26.60	24.92	26.36	617797
2025-03-10	25.97	26.03	24.50	24.68	901217
2025-03-11	25.15	31.45	25.15	30.75	2579323
2025-03-12	31.48	31.67	27.67	28.95	810970
2025-03-13	28.37	29.79	27.78	29.22	763855
2025-03-14	29.25	30.09	29.10	29.66	484170
2025-03-17	28.76	28.88	27.45	28.36	1090386
2025-03-18	28.12	28.21	26.97	27.13	415358
2025-03-19	27.10	28.25	26.90	27.82	535660
2025-03-20	27.45	27.94	27.25	27.37	333110
2025-03-21	27.01	27.48	26.43	27.29	484219
2025-03-24	27.29	27.93	27.12	27.79	420388
2025-03-25	28.00	28.54	27.61	28.33	468856
2025-03-26	28.50	28.50	27.37	27.79	227902
2025-03-27	27.72	28.09	26.92	26.95	389953
2025-03-28	27.00	27.01	26.03	26.35	240108
2025-03-31	25.79	26.42	25.24	26.10	357085
2025-04-01	26.17	27.23	25.83	27.20	404590
2025-04-02	26.74	27.51	26.48	27.51	387974
2025-04-03	25.48	26.75	24.94	25.56	343104
2025-04-04	24.61	25.00	23.61	24.13	566163
2025-04-07	23.12	25.13	22.65	24.32	694175
2025-04-08	25.12	25.44	24.11	24.37	493774
2025-04-09	24.11	27.58	23.88	27.24	541940
2025-04-10	26.38	27.00	25.56	26.47	495267
2025-04-11	26.45	27.95	26.02	27.82	606335
2025-04-14	28.25	28.56	27.44	28.00	355926
2025-04-15	28.26	30.19	28.00	30.07	796336
2025-04-16	29.74	29.92	28.65	29.11	298789
2025-04-17	29.13	29.76	28.81	29.14	296248
2025-04-21	29.00	29.13	28.07	28.34	208458
2025-04-22	28.79	30.04	28.48	30.01	275857
2025-04-23	30.88	31.85	29.95	30.19	437042
2025-04-24	30.35	31.31	30.24	31.14	148213
2025-04-25	30.87	31.43	30.63	31.38	191278
2025-04-28	31.36	32.33	31.35	32.04	327839
2025-04-29	32.27	32.69	32.05	32.67	260079
2025-04-30	32.05	32.64	31.68	32.46	312703
2025-05-01	32.64	33.70	32.19	33.45	718180
2025-05-02	33.63	34.69	33.54	34.56	569643
2025-05-05	34.24	34.81	34.13	34.13	415699
2025-05-06	34.50	36.19	33.46	35.08	1083305
2025-05-07	35.00	35.73	34.78	35.32	767658
2025-05-08	35.89	37.03	35.51	36.96	606963
2025-05-09	37.00	37.39	36.44	36.85	405596
2025-05-12	38.00	38.73	37.63	38.20	557047
2025-05-13	38.46	38.88	37.87	38.17	418884
2025-05-14	38.21	38.50	37.94	38.29	291099
2025-05-15	38.12	38.69	37.30	38.63	322141
2025-05-16	39.03	40.43	38.23	38.93	1366039
2025-05-19	37.50	40.03	35.39	39.84	1263487
2025-05-20	39.52	39.86	38.41	39.50	454229
2025-05-21	39.03	39.57	38.50	38.66	320368
2025-05-22	38.51	38.69	37.08	37.92	779961
2025-05-23	37.29	38.29	36.29	37.16	559210
2025-05-27	37.52	37.72	36.73	37.45	477368
2025-05-28	37.45	37.46	36.71	36.86	325058
2025-05-29	37.15	38.42	36.49	38.23	665883
2025-05-30	38.33	39.10	37.31	38.19	776927
2025-06-02	38.18	39.75	37.50	39.72	878254
2025-06-03	39.77	40.02	37.34	38.72	1170295
2025-06-04	38.69	38.92	37.90	38.18	742144
2025-06-05	38.17	38.17	34.95	35.81	1323685
2025-06-06	36.27	36.78	35.83	36.46	618311
2025-06-09	37.00	37.00	35.80	36.18	434695
2025-06-10	36.16	36.27	35.54	35.66	255436
2025-06-11	35.69	35.79	34.82	35.25	697115
2025-06-12	35.04	35.39	34.00	34.47	519340
2025-06-13	33.75	34.03	32.33	32.67	832272
2025-06-16	33.08	33.83	32.91	33.51	586472
2025-06-17	33.43	33.79	33.01	33.42	594426
2025-06-18	33.42	34.00	32.50	32.71	667928
2025-06-20	32.86	33.00	31.84	32.12	1347434
2025-06-23	31.62	32.50	31.02	32.30	788044
2025-06-24	33.49	34.09	32.37	34.04	729320
2025-06-25	34.07	34.07	33.24	33.75	616322
2025-06-26	33.78	34.30	33.63	33.72	556603
2025-06-27	33.98	34.12	32.02	32.25	587924
2025-06-30	32.70	33.26	32.64	32.75	829640
2025-07-01	32.48	33.00	31.55	32.20	1074639
2025-07-02	32.20	32.30	30.90	31.12	559150
2025-07-03	31.33	31.57	31.01	31.04	627519
2025-07-07	31.13	31.67	30.59	30.91	916325
2025-07-08	30.97	31.28	30.35	30.46	452014
2025-07-09	30.67	30.86	30.23	30.50	566579
2025-07-10	30.40	30.40	29.21	29.30	541518
2025-07-11	29.25	29.34	28.24	28.40	545987
2025-07-14	29.15	30.89	29.11	30.05	1166601
2025-07-15	30.01	30.24	29.14	29.41	569265
2025-07-16	29.59	30.03	29.12	29.58	470793
2025-07-17	29.78	30.06	29.47	29.50	362287
2025-07-18	29.44	29.54	28.65	28.96	437694
2025-07-21	29.13	29.64	28.83	29.36	367424
2025-07-22	29.97	30.77	29.43	29.57	527248
2025-07-23	29.73	29.73	29.14	29.46	408750
2025-07-24	29.36	29.36	28.61	28.85	260851
2025-07-25	28.77	29.05	28.54	28.62	387129
2025-07-28	28.77	29.38	28.36	28.50	302000
2025-07-29	28.64	28.73	27.84	28.21	789035
2025-07-30	28.25	28.44	27.76	27.81	386096
2025-07-31	27.83	28.48	27.65	27.88	527297
2025-08-01	27.62	28.42	27.32	28.29	1033497
2025-08-04	28.64	29.80	28.26	29.33	1542464
2025-08-05	30.99	33.33	29.70	32.85	2522780
2025-08-06	33.20	34.44	32.90	34.15	1383476
2025-08-07	34.34	34.49	32.83	33.71	1075191
2025-08-08	33.80	34.13	33.50	33.91	944855

Explore More About PAY

Coins representing dividend payouts and trends

PAY Dividend History

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

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

PAY Stock Split History

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

Graph showing historical stock prices and market trends

PAY Historical Prices

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

Web Analytics