SIMO Historical Prices

Summary

Key Stock Metrics

48.81

(January 14, 2025)

52-Week Low

85.87

(June 20, 2024)

52-Week High

98.65

(May 5, 2022)

All-Time High

50.73

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2005-06-30	10.60	10.95	9.50	10.50	6642800
2005-07-01	10.80	10.85	10.52	10.66	212800
2005-07-05	10.86	10.86	10.68	10.71	83900
2005-07-06	10.75	11.13	10.75	10.93	342600
2005-07-07	11.97	12.67	9.90	10.10	738400
2005-07-08	10.50	10.65	10.05	10.07	163900
2005-07-11	11.25	11.25	9.58	9.62	188500
2005-07-12	9.75	9.75	8.75	9.15	255900
2005-07-13	9.15	10.00	9.15	9.69	211800
2005-07-14	9.71	10.39	9.71	10.07	213400
2005-07-15	10.00	10.30	10.00	10.30	34000
2005-07-18	10.30	10.50	10.30	10.42	108800
2005-07-19	10.51	10.53	10.40	10.45	93400
2005-07-20	10.45	10.70	10.30	10.31	84800
2005-07-21	10.30	10.42	10.01	10.05	42400
2005-07-22	10.12	10.20	9.80	10.20	225800
2005-07-25	10.69	10.69	10.49	10.50	10000
2005-07-26	10.69	10.70	10.50	10.50	162600
2005-07-27	10.70	10.82	10.53	10.75	20700
2005-07-28	10.75	11.45	10.75	11.28	180000
2005-07-29	11.15	11.26	10.44	10.44	112100
2005-08-01	11.35	11.35	10.50	10.63	22000
2005-08-02	10.82	11.00	9.82	10.20	85400
2005-08-03	10.05	10.50	10.00	10.22	31400
2005-08-04	10.22	10.22	10.16	10.16	1400
2005-08-05	10.10	10.73	10.10	10.14	20500
2005-08-08	10.15	10.60	10.15	10.45	32800
2005-08-09	10.70	10.70	10.26	10.31	79700
2005-08-10	10.75	11.00	10.55	10.55	107100
2005-08-11	10.50	11.00	10.50	10.95	17100
2005-08-12	10.85	10.90	10.51	10.55	90300
2005-08-15	10.75	11.17	10.58	10.64	64600
2005-08-16	10.70	10.86	10.59	10.60	8100
2005-08-17	10.62	10.66	10.50	10.50	31300
2005-08-18	10.50	10.50	9.82	9.94	54900
2005-08-19	9.90	10.10	9.90	10.07	8600
2005-08-22	10.10	10.20	10.05	10.20	5200
2005-08-23	10.33	10.60	10.33	10.55	30200
2005-08-24	10.60	10.95	10.45	10.80	111500
2005-08-25	10.95	11.35	10.40	11.33	122200
2005-08-26	11.35	11.98	11.25	11.69	284800
2005-08-29	11.60	11.86	10.83	11.48	77900
2005-08-30	11.33	11.95	11.23	11.49	39500
2005-08-31	11.26	11.75	11.19	11.19	65400
2005-09-01	11.65	11.90	11.24	11.31	29800
2005-09-02	11.45	11.45	11.16	11.24	4000
2005-09-06	11.18	11.55	11.01	11.08	18200
2005-09-07	11.15	11.60	11.15	11.50	27100
2005-09-08	11.60	11.60	10.75	10.85	42100
2005-09-09	11.00	11.25	10.80	11.08	355000
2005-09-12	11.45	12.32	11.32	11.84	1173400
2005-09-13	12.19	12.79	11.50	12.65	491800
2005-09-14	12.60	13.75	12.60	13.56	634400
2005-09-15	13.76	14.38	12.80	12.93	589000
2005-09-16	12.86	13.00	12.57	12.69	211700
2005-09-19	12.60	13.75	12.60	13.36	380500
2005-09-20	13.50	13.97	12.95	13.42	241900
2005-09-21	13.15	13.80	13.01	13.79	301500
2005-09-22	13.60	13.95	13.51	13.89	210700
2005-09-23	13.75	14.60	13.30	14.48	440400
2005-09-26	14.29	14.65	14.00	14.42	261900
2005-09-27	14.50	14.50	14.03	14.45	197400
2005-09-28	14.45	14.55	14.30	14.39	174200
2005-09-29	14.50	14.50	14.14	14.39	98200
2005-09-30	14.49	16.32	14.46	15.30	722600
2005-10-03	15.64	15.66	14.85	15.31	393000
2005-10-04	15.85	16.10	15.50	15.50	514700
2005-10-05	15.32	15.57	14.80	14.96	199200
2005-10-06	15.02	15.02	13.55	13.85	511600
2005-10-07	13.63	14.40	13.63	14.25	147300
2005-10-10	14.46	14.75	13.76	14.20	140600
2005-10-11	14.15	14.63	13.51	13.66	161300
2005-10-12	13.70	13.70	12.27	13.01	343300
2005-10-13	12.29	13.70	12.29	13.22	289800
2005-10-14	13.25	13.82	13.03	13.30	94900
2005-10-17	13.27	13.94	13.22	13.80	95700
2005-10-18	13.83	13.83	13.24	13.24	98100
2005-10-19	13.15	13.26	12.18	12.30	210700
2005-10-20	12.66	13.05	12.28	12.49	160700
2005-10-21	13.61	13.90	13.05	13.29	322900
2005-10-24	13.31	13.86	12.95	13.36	339700
2005-10-25	13.40	14.45	13.29	13.87	463500
2005-10-26	14.20	14.70	13.90	14.56	265100
2005-10-27	14.58	14.58	13.25	13.43	595600
2005-10-28	13.10	13.44	12.14	13.24	823700
2005-10-31	13.21	14.86	13.21	14.38	570353
2005-11-01	14.20	14.80	14.20	14.40	139000
2005-11-02	14.20	14.72	14.10	14.53	113800
2005-11-03	14.55	15.35	14.54	14.59	292200
2005-11-04	14.50	15.00	14.12	14.74	76800
2005-11-07	14.79	15.10	14.40	14.49	121900
2005-11-08	14.38	14.96	14.35	14.80	55100
2005-11-09	14.55	15.00	14.50	14.51	107700
2005-11-10	14.42	14.48	13.55	14.22	118000
2005-11-11	14.10	14.45	13.73	13.91	60500
2005-11-14	13.92	14.69	13.92	14.55	147400
2005-11-15	14.95	15.89	14.55	14.86	401600
2005-11-16	14.83	14.83	13.87	14.35	144600
2005-11-17	14.66	14.81	14.20	14.25	106700
2005-11-18	14.35	14.60	14.01	14.32	103600
2005-11-21	14.23	14.52	13.21	13.37	414100
2005-11-22	13.20	13.78	13.13	13.42	364600
2005-11-23	13.35	13.55	12.75	13.08	395100
2005-11-25	12.84	13.07	12.84	13.01	42800
2005-11-28	13.00	13.27	12.60	12.80	157700
2005-11-29	12.85	12.90	12.10	12.10	283100
2005-11-30	12.55	12.55	11.75	12.46	170300
2005-12-01	12.70	12.90	12.30	12.74	180700
2005-12-02	12.95	13.00	12.72	12.88	124900
2005-12-05	12.88	13.29	12.85	13.29	103400
2005-12-06	13.49	13.49	12.85	13.00	77000
2005-12-07	13.18	13.20	13.00	13.17	75700
2005-12-08	13.25	13.31	13.10	13.28	106600
2005-12-09	13.10	13.20	12.73	13.01	79300
2005-12-12	12.99	13.25	12.99	13.10	43600
2005-12-13	13.05	13.17	12.97	13.10	47600
2005-12-14	13.10	13.19	12.89	13.01	99200
2005-12-15	13.10	13.25	12.92	13.00	105300
2005-12-16	13.04	13.20	12.55	12.96	82800
2005-12-19	12.80	13.02	12.80	12.90	127900
2005-12-20	12.65	12.94	12.47	12.55	87100
2005-12-21	12.70	13.10	12.50	12.95	115100
2005-12-22	12.75	13.27	12.75	13.21	187100
2005-12-23	13.13	13.45	13.10	13.30	109700
2005-12-27	13.35	13.35	12.56	12.89	46000
2005-12-28	12.50	12.82	12.25	12.41	232600
2005-12-29	12.19	12.26	11.50	12.15	2013700
2005-12-30	11.61	12.00	11.60	12.00	380100
2006-01-03	11.75	12.10	11.50	12.02	370500
2006-01-04	12.00	12.12	11.62	12.12	361100
2006-01-05	11.99	12.10	11.90	11.98	399000
2006-01-06	11.88	11.90	11.03	11.86	482400
2006-01-09	11.86	12.05	11.52	12.00	625000
2006-01-10	11.78	12.00	11.67	11.95	207500
2006-01-11	11.63	13.50	11.63	13.42	1812200
2006-01-12	13.06	13.29	12.74	13.05	1765100
2006-01-13	13.00	13.10	12.51	12.79	387200
2006-01-17	12.69	13.06	12.50	12.96	436800
2006-01-18	12.69	13.43	12.63	13.41	666100
2006-01-19	13.42	13.90	13.10	13.85	1142800
2006-01-20	13.85	14.22	13.69	14.20	1414300
2006-01-23	14.20	14.22	13.82	14.13	767300
2006-01-24	14.00	14.11	13.54	14.11	829500
2006-01-25	14.15	14.60	13.40	13.69	1835200
2006-01-26	14.90	15.50	14.26	15.39	4075800
2006-01-27	15.30	15.50	14.92	15.50	922800
2006-01-30	15.77	16.59	15.51	16.36	1352300
2006-01-31	16.20	16.40	15.82	16.17	806100
2006-02-01	16.17	16.79	16.10	16.48	612300
2006-02-02	16.59	16.99	15.90	16.09	483500
2006-02-03	15.94	16.31	15.71	16.00	378300
2006-02-06	16.06	16.10	15.55	15.90	290100
2006-02-07	15.90	16.36	15.65	15.83	451700
2006-02-08	15.82	16.00	15.03	15.74	434400
2006-02-09	15.82	17.45	15.75	16.53	1990100
2006-02-10	16.70	16.80	15.51	15.94	874200
2006-02-13	15.76	15.95	15.15	15.40	547800
2006-02-14	15.30	15.46	14.76	15.30	547400
2006-02-15	15.30	15.80	14.96	15.55	431500
2006-02-16	15.59	16.25	15.46	15.62	343300
2006-02-17	15.60	16.20	15.41	15.94	221400
2006-02-21	15.96	16.02	15.51	15.62	246000
2006-02-22	15.70	15.70	14.29	14.70	928700
2006-02-23	14.83	14.89	14.45	14.49	312100
2006-02-24	14.55	14.55	14.17	14.41	376300
2006-02-27	14.41	15.00	14.40	14.69	381200
2006-02-28	15.00	15.00	14.31	14.41	443700
2006-03-01	14.64	14.64	14.03	14.15	554800
2006-03-02	14.10	14.15	13.12	13.34	1160800
2006-03-03	13.11	13.69	13.03	13.36	578400
2006-03-06	13.50	13.77	13.30	13.35	278400
2006-03-07	13.25	13.34	13.00	13.09	361100
2006-03-08	13.00	14.00	12.80	13.84	536000
2006-03-09	13.85	13.98	13.44	13.52	231500
2006-03-10	13.42	13.82	13.14	13.69	233500
2006-03-13	13.70	13.98	13.00	13.13	398800
2006-03-14	13.05	13.15	12.68	12.81	550500
2006-03-15	13.00	13.05	12.35	12.80	616600
2006-03-16	12.80	13.05	12.61	12.72	402800
2006-03-17	12.69	12.70	12.00	12.36	772000
2006-03-20	12.36	12.36	12.10	12.26	429700
2006-03-21	12.25	12.86	12.17	12.25	266500
2006-03-22	12.16	12.47	11.95	12.20	395200
2006-03-23	12.52	12.91	12.44	12.90	321600
2006-03-24	12.90	13.27	12.68	13.11	365100
2006-03-27	13.20	13.30	12.75	13.05	206300
2006-03-28	12.70	13.00	12.51	13.00	317000
2006-03-29	13.00	13.00	12.45	12.52	283500
2006-03-30	12.50	12.50	12.20	12.30	430700
2006-03-31	12.30	12.35	12.00	12.13	378800
2006-04-03	12.01	12.13	11.50	11.60	534400
2006-04-04	11.60	12.30	11.58	12.08	518500
2006-04-05	12.79	14.66	12.79	14.38	2634400
2006-04-06	14.28	14.90	14.01	14.84	772300
2006-04-07	14.60	14.78	14.10	14.17	319100
2006-04-10	14.00	14.20	13.60	14.20	353700
2006-04-11	14.04	14.19	13.84	14.10	249400
2006-04-12	13.90	14.62	13.90	14.26	238400
2006-04-13	14.15	14.44	13.95	14.29	96500
2006-04-17	14.20	14.40	14.05	14.17	182300
2006-04-18	14.24	14.55	14.21	14.48	169900
2006-04-19	14.58	14.83	14.48	14.76	219300
2006-04-20	14.84	15.00	14.40	14.82	242400
2006-04-21	14.70	14.80	14.33	14.48	208300
2006-04-24	14.33	14.39	13.73	14.39	153800
2006-04-25	14.40	14.49	14.25	14.38	115900
2006-04-26	14.42	14.90	14.34	14.53	178200
2006-04-27	14.42	15.05	14.24	14.86	633800
2006-04-28	14.90	15.00	14.34	14.88	721900
2006-05-01	14.88	15.00	14.63	14.76	177900
2006-05-02	14.65	15.00	14.64	14.95	319100
2006-05-03	14.97	15.00	14.75	14.88	109900
2006-05-04	14.83	15.20	14.70	14.99	580100
2006-05-05	15.09	15.52	14.93	15.25	746400
2006-05-08	15.35	15.75	15.25	15.60	419500
2006-05-09	15.60	15.89	15.34	15.50	259300
2006-05-10	15.50	15.60	15.20	15.22	300600
2006-05-11	15.30	15.30	14.52	14.60	428300
2006-05-12	14.52	14.63	13.55	13.79	480700
2006-05-15	13.70	13.90	13.55	13.70	335900
2006-05-16	13.64	14.07	13.64	13.85	313000
2006-05-17	13.92	14.23	13.74	14.19	179400
2006-05-18	14.09	14.80	14.00	14.71	462200
2006-05-19	14.78	14.82	14.27	14.70	496700
2006-05-22	14.58	14.64	13.81	14.12	329900
2006-05-23	14.32	14.97	14.32	14.71	455300
2006-05-24	14.60	14.81	14.10	14.51	437800
2006-05-25	14.52	14.80	14.38	14.72	245300
2006-05-26	14.80	14.90	14.46	14.82	165200
2006-05-30	14.71	14.75	14.31	14.34	228200
2006-05-31	14.30	14.52	13.80	14.08	331000
2006-06-01	14.25	14.40	13.91	14.30	145900
2006-06-02	14.19	14.31	14.01	14.02	149700
2006-06-05	14.00	14.20	14.00	14.01	81300
2006-06-06	14.09	14.22	13.97	14.10	162200
2006-06-07	14.10	14.30	13.91	14.29	259400
2006-06-08	14.10	14.16	13.31	13.41	633800
2006-06-09	13.26	13.59	13.05	13.07	550500
2006-06-12	13.00	13.06	12.46	12.52	395700
2006-06-13	12.45	12.68	12.28	12.42	210500
2006-06-14	12.40	13.20	12.33	13.19	435600
2006-06-15	13.43	14.25	13.30	14.22	489600
2006-06-16	14.26	14.26	13.96	14.11	251000
2006-06-19	14.21	14.21	13.60	13.90	186500
2006-06-20	13.78	13.99	13.54	13.65	196200
2006-06-21	13.77	14.44	13.76	14.08	662800
2006-06-22	14.05	14.14	13.85	14.10	287200
2006-06-23	14.20	14.22	13.86	14.22	173000
2006-06-26	14.04	14.20	13.80	13.86	165200
2006-06-27	13.79	13.94	13.06	13.11	230000
2006-06-28	13.31	13.75	13.22	13.56	250000
2006-06-29	13.56	14.25	13.50	14.25	253500
2006-06-30	14.10	14.35	14.08	14.34	132600
2006-07-03	14.20	14.40	14.00	14.40	110100
2006-07-05	14.26	14.30	14.08	14.20	61300
2006-07-06	14.06	14.50	14.06	14.31	186100
2006-07-07	14.00	14.40	13.80	14.26	150100
2006-07-10	14.20	14.37	13.55	13.55	272600
2006-07-11	13.30	14.20	12.15	13.69	874500
2006-07-12	13.73	13.79	12.80	13.16	250500
2006-07-13	13.04	13.24	12.70	13.00	202500
2006-07-14	12.97	12.98	12.19	12.75	163600
2006-07-17	12.74	12.82	12.15	12.20	157700
2006-07-18	12.20	12.35	12.11	12.19	229200
2006-07-19	12.38	12.89	12.30	12.55	204100
2006-07-20	12.69	13.23	12.29	12.38	154100
2006-07-21	12.40	12.46	12.11	12.23	72300
2006-07-24	12.33	12.70	12.33	12.66	61700
2006-07-25	12.93	13.67	12.75	13.45	189100
2006-07-26	13.60	13.68	12.90	13.59	169000
2006-07-27	13.70	13.78	12.75	12.87	164900
2006-07-28	13.22	13.80	13.21	13.34	541900
2006-07-31	13.85	14.00	13.26	13.38	300700
2006-08-01	13.25	13.63	12.98	13.47	145500
2006-08-02	13.27	13.50	13.26	13.30	41200
2006-08-03	13.29	13.35	13.07	13.11	68800
2006-08-04	13.05	13.52	13.01	13.18	121300
2006-08-07	13.10	13.50	13.09	13.50	77500
2006-08-08	13.50	13.65	13.25	13.26	82100
2006-08-09	13.25	13.90	13.12	13.35	87500
2006-08-10	13.22	13.50	13.16	13.41	76900
2006-08-11	13.50	13.50	13.10	13.32	76300
2006-08-14	13.38	13.50	13.11	13.49	108800
2006-08-15	13.50	13.59	13.40	13.50	199200
2006-08-16	13.59	13.93	13.50	13.83	155900
2006-08-17	13.66	14.00	13.66	13.94	82100
2006-08-18	14.00	14.09	13.84	13.98	108600
2006-08-21	13.86	13.98	13.71	13.71	100700
2006-08-22	13.60	14.02	13.60	13.92	200100
2006-08-23	14.00	14.00	13.80	13.84	76700
2006-08-24	13.75	13.86	13.50	13.79	112800
2006-08-25	13.72	14.20	13.72	14.00	265600
2006-08-28	14.05	14.05	13.76	13.87	165800
2006-08-29	13.86	14.15	13.77	14.01	243900
2006-08-30	14.00	14.51	13.92	14.41	537900
2006-08-31	14.50	15.00	14.32	14.80	1132500
2006-09-01	14.73	15.00	14.73	14.91	410300
2006-09-05	14.90	15.25	14.70	15.04	1104800
2006-09-06	15.00	15.00	14.50	14.52	238200
2006-09-07	14.40	14.82	14.25	14.32	488600
2006-09-08	14.80	15.00	14.48	14.59	900700
2006-09-11	14.60	14.99	14.49	14.64	493900
2006-09-12	14.70	15.05	14.40	15.05	607900
2006-09-13	15.00	15.95	14.86	15.91	1308500
2006-09-14	15.82	16.08	15.52	16.04	1232500
2006-09-15	16.08	16.64	15.90	16.59	897400
2006-09-18	16.59	16.97	16.25	16.65	1016100
2006-09-19	16.60	16.64	15.95	16.50	553100
2006-09-20	16.40	16.64	16.17	16.59	364300
2006-09-21	16.46	16.60	16.18	16.38	374900
2006-09-22	16.14	16.43	15.92	16.26	394200
2006-09-25	16.30	17.10	15.98	16.90	745900
2006-09-26	17.00	17.00	16.43	16.61	483700
2006-09-27	16.50	16.80	16.45	16.78	394700
2006-09-28	16.70	16.80	16.49	16.63	227500
2006-09-29	16.90	17.10	16.18	16.63	662900
2006-10-02	16.77	16.93	16.28	16.64	207600
2006-10-03	16.79	16.79	16.25	16.44	285300
2006-10-04	16.58	17.50	16.58	17.42	1070100
2006-10-05	17.48	17.71	17.20	17.43	376500
2006-10-06	17.34	17.50	17.07	17.30	213900
2006-10-09	17.50	17.75	17.32	17.58	321600
2006-10-10	17.74	17.74	17.46	17.60	370100
2006-10-11	17.54	17.59	17.20	17.32	356300
2006-10-12	17.32	17.72	17.21	17.72	372100
2006-10-13	17.75	18.22	17.60	17.74	374000
2006-10-16	17.88	18.20	17.80	17.90	353300
2006-10-17	17.81	18.10	17.55	17.81	294000
2006-10-18	18.02	18.15	16.81	16.98	756000
2006-10-19	16.85	16.99	16.25	16.61	829300
2006-10-20	16.34	16.58	15.36	16.33	1522900
2006-10-23	16.16	16.85	16.03	16.51	448200
2006-10-24	16.60	16.82	16.25	16.45	716500
2006-10-25	16.40	16.63	15.99	16.15	825400
2006-10-26	16.16	16.40	15.77	15.80	1092900
2006-10-27	17.00	17.02	15.40	15.40	1758200
2006-10-30	15.41	15.50	15.10	15.28	703562
2006-10-31	15.40	15.80	15.05	15.37	390404
2006-11-01	15.30	15.46	14.75	14.81	801570
2006-11-02	14.77	14.93	14.41	14.71	593094
2006-11-03	14.80	15.38	14.79	14.92	279886
2006-11-06	15.09	15.44	15.09	15.39	474274
2006-11-07	15.36	15.78	15.26	15.34	626701
2006-11-08	15.26	15.34	14.73	15.03	414224
2006-11-09	15.03	15.29	15.03	15.25	280424
2006-11-10	15.26	15.70	15.06	15.64	178842
2006-11-13	15.65	16.00	15.65	15.85	318659
2006-11-14	15.85	16.12	15.69	16.10	255768
2006-11-15	16.12	16.25	15.69	15.93	419943
2006-11-16	15.99	16.05	15.70	15.77	193832
2006-11-17	15.71	15.96	15.42	15.90	181835
2006-11-20	15.78	15.94	15.62	15.84	118080
2006-11-21	15.84	15.90	15.51	15.76	331206
2006-11-22	15.80	16.49	15.56	16.37	467454
2006-11-24	16.33	16.33	15.97	16.21	93485
2006-11-27	16.65	17.00	16.50	16.59	442023
2006-11-28	16.60	16.65	16.12	16.24	244483
2006-11-29	16.56	16.59	16.20	16.30	219293
2006-11-30	16.40	16.45	16.06	16.39	346714
2006-12-01	16.30	16.50	15.52	15.63	432099
2006-12-04	15.74	16.10	15.37	16.00	456480
2006-12-05	16.21	16.45	15.98	16.10	135376
2006-12-06	15.96	16.40	15.76	16.33	94760
2006-12-07	16.39	16.42	15.91	15.98	109588
2006-12-08	16.00	16.00	15.83	15.90	78850
2006-12-11	15.89	16.03	15.70	16.00	107167
2006-12-12	15.92	16.31	15.92	16.25	200819
2006-12-13	16.40	16.46	16.02	16.10	138994
2006-12-14	16.13	16.40	16.13	16.25	108427
2006-12-15	16.38	16.40	15.73	15.94	213207
2006-12-18	15.84	16.10	15.75	15.94	138996
2006-12-19	15.91	16.13	15.81	15.98	125171
2006-12-20	16.09	16.14	15.94	15.98	62909
2006-12-21	16.12	16.12	15.90	16.01	137982
2006-12-22	16.07	16.16	15.83	16.00	163540
2006-12-26	16.10	16.10	15.74	15.95	74350
2006-12-27	15.95	16.10	15.91	16.00	106828
2006-12-28	15.96	16.00	15.71	15.81	211106
2006-12-29	15.72	15.87	15.60	15.87	164969
2007-01-03	15.78	16.00	15.60	15.77	174824
2007-01-04	15.71	16.24	15.66	16.14	238975
2007-01-05	16.06	16.50	16.06	16.49	249850
2007-01-08	16.46	16.73	16.25	16.55	331939
2007-01-09	16.67	17.23	16.67	17.23	751545
2007-01-10	17.42	18.09	17.15	17.90	984945
2007-01-11	18.16	18.30	17.96	18.12	1003713
2007-01-12	18.20	18.20	17.80	18.15	606251
2007-01-16	18.44	19.19	18.04	18.98	2343153
2007-01-17	18.99	19.13	18.70	18.96	682283
2007-01-18	19.05	19.10	18.06	18.42	930001
2007-01-19	18.31	18.38	17.71	18.20	381624
2007-01-22	18.20	18.37	17.82	17.85	350859
2007-01-23	17.77	18.00	17.60	17.78	368076
2007-01-24	17.95	18.49	17.91	18.00	472641
2007-01-25	17.96	18.20	17.19	17.57	399144
2007-01-26	17.48	17.90	17.29	17.88	234704
2007-01-29	18.10	18.79	18.10	18.49	632234
2007-01-30	18.68	18.75	18.49	18.60	543720
2007-01-31	18.35	18.66	17.90	18.43	1123918
2007-02-01	18.44	19.06	18.34	19.00	2281493
2007-02-02	19.60	20.15	19.30	19.94	2884099
2007-02-05	20.29	21.50	20.25	21.07	1476549
2007-02-06	21.33	21.49	19.92	21.07	1326088
2007-02-07	21.03	21.40	20.67	20.80	650646
2007-02-08	20.62	21.09	20.51	20.90	519253
2007-02-09	21.03	21.19	19.40	19.79	858465
2007-02-12	19.75	20.27	19.55	20.24	530961
2007-02-13	20.14	20.40	19.85	19.95	505402
2007-02-14	20.01	20.57	20.01	20.46	390950
2007-02-15	21.30	21.44	20.76	21.25	873135
2007-02-16	21.41	21.97	21.11	21.93	866961
2007-02-20	21.97	22.68	21.90	22.41	836935
2007-02-21	22.31	22.64	22.16	22.56	501604
2007-02-22	22.43	22.80	21.25	21.90	747518
2007-02-23	21.69	22.00	21.55	21.87	312473
2007-02-26	21.81	22.14	21.60	21.99	387277
2007-02-27	21.10	21.30	19.03	20.30	1040701
2007-02-28	20.05	20.95	19.56	20.86	518616
2007-03-01	20.03	20.88	20.03	20.44	472594
2007-03-02	20.44	20.80	19.86	20.03	351177
2007-03-05	19.50	20.99	19.45	20.50	784862
2007-03-06	21.00	21.73	21.00	21.29	775493
2007-03-07	21.49	21.50	20.60	20.73	361925
2007-03-08	21.35	21.57	21.10	21.28	498809
2007-03-09	21.52	21.70	21.37	21.49	455215
2007-03-12	21.72	22.88	21.72	22.86	1080316
2007-03-13	22.86	24.35	22.58	23.50	1749753
2007-03-14	23.39	24.58	23.35	24.24	1309841
2007-03-15	24.25	24.35	23.61	23.76	766073
2007-03-16	23.59	23.90	22.80	23.57	646501
2007-03-19	24.06	24.24	22.89	23.06	438339
2007-03-20	24.15	25.85	23.00	25.41	2878811
2007-03-21	25.64	26.89	25.25	26.65	1333769
2007-03-22	27.11	27.28	25.85	26.25	910840
2007-03-23	26.48	26.78	25.90	25.95	621064
2007-03-26	26.43	26.46	25.57	26.20	624181
2007-03-27	26.00	26.53	25.53	26.01	403562
2007-03-28	25.73	25.97	24.80	24.95	720263
2007-03-29	23.75	24.00	22.13	22.57	2779710
2007-03-30	22.49	23.16	22.20	22.52	1215026
2007-04-02	22.80	22.86	22.35	22.58	637166
2007-04-03	22.67	23.60	22.63	23.47	1033204
2007-04-04	23.37	23.72	23.10	23.63	586200
2007-04-05	23.55	24.22	23.44	23.49	657590
2007-04-09	23.90	23.93	22.65	22.73	742307
2007-04-10	22.69	22.77	21.53	21.88	1470539
2007-04-11	22.05	22.43	21.78	22.07	1190327
2007-04-12	21.94	22.68	21.72	22.62	763879
2007-04-13	22.33	22.33	20.26	21.51	2320141
2007-04-16	21.35	21.70	20.86	21.25	1035625
2007-04-17	21.39	21.50	20.91	21.07	689980
2007-04-18	21.06	21.34	20.70	21.20	526120
2007-04-19	21.00	22.99	20.87	22.21	1725609
2007-04-20	22.45	22.81	21.38	21.40	816474
2007-04-23	21.32	23.24	21.32	23.02	1265068
2007-04-24	22.98	23.93	22.80	23.64	1255460
2007-04-25	23.86	24.63	23.72	23.96	1134741
2007-04-26	24.33	24.79	24.02	24.69	1181212
2007-04-27	26.27	26.85	22.18	22.75	3533204
2007-04-30	23.11	24.96	23.11	24.26	1992321
2007-05-01	24.20	24.48	22.93	23.59	757697
2007-05-02	23.48	24.10	23.48	24.06	432484
2007-05-03	24.01	24.19	23.67	24.07	346255
2007-05-04	24.05	24.07	23.51	23.70	225135
2007-05-07	23.50	24.05	23.50	23.83	300278
2007-05-08	23.52	23.67	22.33	23.21	590931
2007-05-09	22.96	23.52	22.80	23.36	406934
2007-05-10	23.06	23.19	22.04	22.55	554450
2007-05-11	22.01	22.85	22.00	22.78	500773
2007-05-14	22.72	22.80	21.86	22.05	429516
2007-05-15	21.98	22.11	19.92	20.14	1676344
2007-05-16	20.31	21.55	20.30	21.16	1331984
2007-05-17	21.05	21.16	20.63	21.00	760475
2007-05-18	20.96	21.72	20.96	21.61	489076
2007-05-21	21.50	22.20	21.41	21.60	573782
2007-05-22	21.50	21.58	21.05	21.51	434405
2007-05-23	21.39	21.52	20.67	20.76	530243
2007-05-24	20.50	21.99	20.50	21.60	866113
2007-05-25	21.52	21.74	20.90	21.41	649030
2007-05-29	21.59	22.10	21.37	21.92	569353
2007-05-30	21.99	23.23	21.92	22.69	1162168
2007-05-31	22.97	23.58	22.71	23.13	581281
2007-06-01	23.15	23.85	23.15	23.23	616584
2007-06-04	23.00	23.24	22.32	22.65	495162
2007-06-05	22.65	23.07	22.36	22.99	340541
2007-06-06	22.80	22.97	22.40	22.60	300850
2007-06-07	22.66	22.89	22.20	22.51	351096
2007-06-08	22.33	22.80	22.02	22.75	322128
2007-06-11	22.99	23.78	22.87	23.24	773743
2007-06-12	24.02	24.25	23.37	23.65	1096362
2007-06-13	23.89	24.20	23.60	23.88	340842
2007-06-14	24.29	24.39	23.85	23.96	388065
2007-06-15	24.30	24.48	23.93	24.24	344277
2007-06-18	24.50	24.50	23.95	24.28	328818
2007-06-19	24.28	25.68	24.09	25.29	900035
2007-06-20	25.63	25.65	24.51	24.67	643115
2007-06-21	24.62	26.00	24.17	25.85	884582
2007-06-22	25.67	25.71	24.87	25.45	443366
2007-06-25	25.50	26.38	25.43	26.30	779005
2007-06-26	26.03	26.25	24.70	25.01	719096
2007-06-27	24.90	25.10	23.90	24.93	801409
2007-06-28	24.91	25.10	24.75	24.99	400864
2007-06-29	25.02	25.45	24.50	24.83	557590
2007-07-02	24.98	25.50	24.78	25.40	446017
2007-07-03	24.87	25.25	24.82	25.17	360288
2007-07-05	25.25	25.50	25.08	25.47	374876
2007-07-06	25.48	26.48	25.31	25.99	872424
2007-07-09	26.15	27.95	26.15	27.71	1320645
2007-07-10	27.76	27.80	27.00	27.67	777625
2007-07-11	27.55	28.20	26.83	27.13	1025445
2007-07-12	27.20	27.49	25.52	26.60	1285889
2007-07-13	26.60	28.00	26.56	27.92	665429
2007-07-16	28.10	29.00	27.02	27.23	1138979
2007-07-17	27.40	28.00	26.80	27.27	676064
2007-07-18	26.93	26.99	26.15	26.25	831909
2007-07-19	26.40	26.74	25.50	25.81	951398
2007-07-20	25.81	25.90	24.53	25.62	2068046
2007-07-23	25.76	25.85	24.85	24.85	838261
2007-07-24	24.85	24.99	24.01	24.40	1195638
2007-07-25	24.50	24.63	23.75	23.95	793631
2007-07-26	23.88	24.22	21.45	22.37	2550427
2007-07-27	22.10	22.58	21.47	22.28	1405113
2007-07-30	22.35	22.84	21.28	22.65	2228577
2007-07-31	20.00	20.90	18.25	18.30	7680715
2007-08-01	18.66	19.81	18.66	19.69	2357260
2007-08-02	19.75	20.28	19.70	19.74	1562823
2007-08-03	19.29	19.60	18.47	18.82	1562195
2007-08-06	18.90	19.08	18.05	18.53	1300919
2007-08-07	18.53	18.54	18.11	18.28	824803
2007-08-08	18.33	20.19	18.30	19.11	1201558
2007-08-09	18.85	19.88	18.57	18.70	1026801
2007-08-10	18.71	19.40	18.51	18.63	789274
2007-08-13	18.98	19.38	18.70	18.76	555768
2007-08-14	18.77	18.99	17.79	17.83	509830
2007-08-15	17.84	18.11	17.53	17.81	491662
2007-08-16	17.62	17.70	16.60	17.14	946181
2007-08-17	17.18	17.78	16.83	17.17	709318
2007-08-20	17.57	18.44	17.42	18.08	735294
2007-08-21	18.23	18.34	17.77	17.93	304366
2007-08-22	18.27	18.99	18.11	18.91	536170
2007-08-23	18.96	19.19	18.57	18.97	531949
2007-08-24	18.88	19.32	18.75	19.26	344133
2007-08-27	19.26	19.30	18.74	18.79	376422
2007-08-28	18.75	18.82	18.35	18.55	371098
2007-08-29	18.40	19.75	18.40	19.71	382243
2007-08-30	19.08	21.33	19.01	20.85	1462421
2007-08-31	20.70	21.67	20.70	21.60	646707
2007-09-04	21.42	22.14	21.04	21.58	543201
2007-09-05	21.58	22.41	21.50	22.15	700366
2007-09-06	22.44	22.70	21.81	22.07	409794
2007-09-07	21.69	22.13	21.00	21.86	644247
2007-09-10	22.00	22.40	21.25	22.16	611892
2007-09-11	22.20	23.40	22.20	23.13	771297
2007-09-12	22.91	23.32	22.74	22.84	779403
2007-09-13	23.00	23.04	22.41	22.75	507913
2007-09-14	22.50	22.70	22.25	22.48	309905
2007-09-17	22.27	22.27	21.69	22.03	403414
2007-09-18	22.22	22.70	21.74	22.38	455204
2007-09-19	22.38	23.19	22.12	22.79	494798
2007-09-20	22.76	23.54	22.62	23.33	447937
2007-09-21	23.43	23.85	23.38	23.48	453441
2007-09-24	23.55	23.73	22.88	23.03	477716
2007-09-25	22.95	23.56	22.83	23.13	417334
2007-09-26	23.48	23.65	23.10	23.31	352390
2007-09-27	23.29	23.50	23.12	23.18	243932
2007-09-28	23.23	23.33	22.10	22.51	691579
2007-10-01	22.50	23.35	22.28	22.45	483178
2007-10-02	22.13	23.10	22.12	22.96	350304
2007-10-03	22.80	22.98	22.10	22.15	318423
2007-10-04	22.15	22.83	22.15	22.46	275971
2007-10-05	22.50	22.86	22.10	22.21	312054
2007-10-08	22.12	22.66	22.12	22.48	166603
2007-10-09	22.70	22.70	22.30	22.45	286590
2007-10-10	22.29	22.42	21.78	21.98	415977
2007-10-11	21.92	22.07	20.65	20.90	1595190
2007-10-12	20.77	21.12	20.77	20.77	283311
2007-10-15	20.85	22.17	20.85	21.54	662952
2007-10-16	21.41	21.50	20.12	20.21	1029193
2007-10-17	20.82	21.09	19.91	20.61	1008771
2007-10-18	20.58	21.53	20.55	21.24	793956
2007-10-19	21.25	21.42	20.84	21.00	452791
2007-10-22	20.71	21.59	20.65	21.19	333023
2007-10-23	21.69	22.04	21.44	21.92	487527
2007-10-24	21.98	22.32	21.31	22.19	963419
2007-10-25	22.36	22.45	22.09	22.30	740535
2007-10-26	22.30	22.45	21.55	22.35	877330
2007-10-29	22.49	22.62	21.35	22.00	1205709
2007-10-30	21.87	22.06	21.17	21.70	1203878
2007-10-31	23.20	26.10	22.80	25.00	3514811
2007-11-01	24.92	25.62	24.11	24.68	846984
2007-11-02	25.00	25.08	24.11	24.51	523309
2007-11-05	24.00	24.39	22.25	23.30	814197
2007-11-06	23.25	23.94	22.80	22.86	377924
2007-11-07	22.75	23.79	21.60	21.73	865387
2007-11-08	21.60	21.60	19.65	20.47	1324032
2007-11-09	20.46	20.60	19.91	20.14	373995
2007-11-12	20.15	20.49	19.63	20.02	432280
2007-11-13	20.33	20.87	20.10	20.22	595965
2007-11-14	20.40	21.53	20.26	21.34	1236144
2007-11-15	21.50	21.50	20.64	20.85	387419
2007-11-16	21.10	21.10	20.19	20.49	400965
2007-11-19	20.46	20.46	19.74	19.74	288061
2007-11-20	20.00	20.14	18.55	19.00	668687
2007-11-21	18.62	18.96	18.26	18.65	470329
2007-11-23	18.59	18.99	18.50	18.84	152920
2007-11-26	19.00	19.49	18.80	18.84	258025
2007-11-27	19.16	19.24	18.50	19.11	267215
2007-11-28	19.49	20.06	18.94	19.91	308252
2007-11-29	19.95	19.95	18.82	19.44	365773
2007-11-30	19.74	19.83	18.83	18.89	396356
2007-12-03	19.04	19.15	18.26	18.31	317281
2007-12-04	18.09	18.15	17.25	17.65	1010226
2007-12-05	17.87	19.01	17.73	18.76	827038
2007-12-06	19.06	19.39	18.72	18.95	475824
2007-12-07	19.00	19.23	18.18	18.42	336484
2007-12-10	18.10	18.67	17.73	17.85	365051
2007-12-11	17.80	18.52	17.67	17.76	636847
2007-12-12	17.94	18.60	17.40	17.55	580589
2007-12-13	17.40	17.46	16.52	16.84	873605
2007-12-14	16.90	19.50	16.84	18.99	1533536
2007-12-17	18.98	19.29	18.40	18.59	914377
2007-12-18	18.80	18.82	17.90	18.13	405495
2007-12-19	18.23	18.23	17.90	17.96	259057
2007-12-20	18.04	18.11	17.52	17.81	625120
2007-12-21	18.00	18.24	17.17	17.67	497955
2007-12-24	17.73	18.01	17.51	18.01	185028
2007-12-26	17.98	18.02	17.78	17.95	241049
2007-12-27	17.80	17.90	17.43	17.73	249576
2007-12-28	17.72	17.78	17.06	17.14	367426
2007-12-31	17.12	17.78	17.08	17.78	505556
2008-01-02	17.63	17.66	16.92	17.26	423349
2008-01-03	17.28	17.47	17.08	17.16	250681
2008-01-04	17.05	17.18	16.02	16.02	966061
2008-01-07	16.23	16.23	15.00	15.26	1251457
2008-01-08	15.51	16.00	15.14	15.23	608073
2008-01-09	15.36	15.62	14.65	15.55	738383
2008-01-10	15.58	16.00	15.10	15.53	521493
2008-01-11	15.55	15.89	15.15	15.69	584755
2008-01-14	15.60	16.11	15.33	15.60	607041
2008-01-15	15.10	15.36	15.00	15.12	641108
2008-01-16	15.00	15.20	14.40	14.63	563222
2008-01-17	14.65	15.00	14.45	14.54	474834
2008-01-18	14.65	15.57	14.65	15.25	484857
2008-01-22	14.26	15.25	14.05	15.07	433515
2008-01-23	14.51	14.78	13.66	14.51	539371
2008-01-24	14.70	15.20	14.50	14.81	218514
2008-01-25	15.06	15.65	15.06	15.14	299581
2008-01-28	15.04	15.26	14.96	15.01	377346
2008-01-29	15.01	15.65	15.00	15.57	380124
2008-01-30	15.50	16.43	15.50	15.87	541409
2008-01-31	15.86	15.90	15.38	15.40	1188345
2008-02-01	17.55	17.62	15.40	16.06	2403042
2008-02-04	16.20	17.07	16.14	17.01	896909
2008-02-05	16.90	17.19	15.76	15.93	565451
2008-02-06	16.07	16.34	15.53	15.57	259292
2008-02-07	15.28	15.86	15.10	15.70	384730
2008-02-08	15.53	15.97	15.50	15.72	197596
2008-02-11	15.81	16.08	15.60	15.83	170795
2008-02-12	15.89	16.00	15.47	15.49	227790
2008-02-13	15.74	15.96	15.47	15.94	225980
2008-02-14	15.95	15.96	15.40	15.51	327606
2008-02-15	15.51	15.52	15.10	15.22	196033
2008-02-19	15.30	15.35	14.90	14.92	439928
2008-02-20	14.87	15.54	14.82	15.48	547732
2008-02-21	15.69	15.80	14.45	14.72	607043
2008-02-22	14.67	14.72	14.01	14.45	444838
2008-02-25	14.31	14.64	14.05	14.51	383277
2008-02-26	14.61	15.14	14.61	14.89	393415
2008-02-27	15.12	15.29	14.99	15.16	277515
2008-02-28	15.24	15.27	14.80	14.90	213915
2008-02-29	14.93	15.12	14.75	14.87	408238
2008-03-03	14.94	15.09	14.59	14.62	226584
2008-03-04	14.75	15.00	14.50	14.98	270320
2008-03-05	15.04	15.25	14.92	15.00	213436
2008-03-06	15.00	15.19	14.71	14.88	154343
2008-03-07	14.70	15.11	14.57	15.00	266804
2008-03-10	15.13	15.13	14.49	14.61	407791
2008-03-11	14.65	14.99	13.85	13.90	1322955
2008-03-12	14.50	14.55	13.66	13.69	799987
2008-03-13	13.65	13.69	13.05	13.19	636303
2008-03-14	13.25	13.78	12.90	13.28	868267
2008-03-17	12.85	12.93	12.40	12.40	551836
2008-03-18	12.55	13.61	12.50	13.58	681547
2008-03-19	13.55	13.60	12.89	13.04	472030
2008-03-20	13.20	13.28	12.93	13.09	237598
2008-03-24	13.27	14.09	13.18	14.06	317112
2008-03-25	14.12	14.79	14.11	14.76	374465
2008-03-26	14.76	14.76	14.31	14.63	189787
2008-03-27	14.56	14.72	14.16	14.19	134745
2008-03-28	14.31	14.52	14.00	14.22	128933
2008-03-31	14.09	14.37	13.80	14.12	250939
2008-04-01	14.19	15.29	14.19	15.27	464925
2008-04-02	15.37	15.60	15.11	15.46	312383
2008-04-03	15.35	15.77	15.31	15.63	263639
2008-04-04	15.80	15.80	15.36	15.54	220060
2008-04-07	15.54	15.54	14.70	14.74	486776
2008-04-08	14.53	14.78	14.25	14.26	250178
2008-04-09	14.25	14.48	14.07	14.42	539952
2008-04-10	14.50	15.18	14.39	15.08	417546
2008-04-11	15.08	15.08	14.39	14.55	171503
2008-04-14	14.56	14.85	14.08	14.15	227998
2008-04-15	14.10	14.57	14.02	14.16	272417
2008-04-16	14.48	15.05	14.48	14.72	363508
2008-04-17	14.81	14.95	14.50	14.77	152031
2008-04-18	15.14	15.50	14.88	14.95	421655
2008-04-21	15.02	15.32	14.94	15.14	144197
2008-04-22	15.20	15.24	14.65	14.83	191364
2008-04-23	14.92	15.12	14.70	14.95	202699
2008-04-24	15.00	15.00	14.70	14.97	105863
2008-04-25	15.00	15.76	15.00	15.62	571298
2008-04-28	15.80	15.89	15.40	15.63	383614
2008-04-29	15.84	15.88	15.65	15.75	1166083
2008-04-30	16.98	17.54	16.71	17.43	2591249
2008-05-01	17.45	17.53	17.23	17.33	710377
2008-05-02	17.59	18.11	17.23	17.60	610497
2008-05-05	17.72	17.72	17.00	17.32	382212
2008-05-06	17.33	17.47	17.01	17.32	466190
2008-05-07	17.44	17.60	16.83	16.95	687090
2008-05-08	17.00	17.40	16.49	17.14	505636
2008-05-09	17.00	17.25	16.71	17.07	130241
2008-05-12	17.13	17.25	16.94	17.23	356645
2008-05-13	17.25	17.80	17.10	17.78	548124
2008-05-14	17.87	18.30	17.80	18.22	423111
2008-05-15	18.35	18.95	18.10	18.90	557925
2008-05-16	18.90	19.11	18.78	18.88	466009
2008-05-19	18.90	19.30	18.33	18.36	674354
2008-05-20	18.11	18.25	17.63	18.23	665423
2008-05-21	18.15	18.84	18.15	18.46	653746
2008-05-22	18.43	18.85	18.10	18.73	530008
2008-05-23	18.60	18.84	17.91	18.22	671016
2008-05-27	17.98	18.68	17.90	18.64	225843
2008-05-28	18.80	19.37	18.62	19.18	785673
2008-05-29	19.21	19.22	18.80	19.09	471570
2008-05-30	19.25	19.32	19.11	19.32	707984
2008-06-02	19.30	19.96	19.25	19.88	884269
2008-06-03	20.00	20.16	19.74	20.05	781568
2008-06-04	19.80	20.47	19.76	19.92	923721
2008-06-05	20.19	20.61	19.99	20.35	612007
2008-06-06	20.08	20.37	19.98	20.18	657361
2008-06-09	20.20	20.40	19.32	19.75	577008
2008-06-10	19.26	19.42	18.57	18.87	957180
2008-06-11	18.89	18.97	18.23	18.39	559587
2008-06-12	18.40	19.09	18.36	18.45	387865
2008-06-13	18.46	19.41	18.46	19.30	757815
2008-06-16	19.09	19.73	19.09	19.34	546555
2008-06-17	19.40	19.67	18.30	18.38	945568
2008-06-18	18.27	18.69	17.83	17.96	764921
2008-06-19	17.88	18.31	17.45	18.00	985137
2008-06-20	18.05	18.05	17.00	17.68	1037732
2008-06-23	18.08	18.40	17.42	17.50	831998
2008-06-24	17.34	17.58	16.45	16.76	916481
2008-06-25	16.90	17.11	16.52	17.03	1041653
2008-06-26	16.62	17.00	15.61	15.73	1263814
2008-06-27	15.64	15.82	14.80	15.04	1082754
2008-06-30	14.90	15.04	14.24	14.45	758636
2008-07-01	14.29	14.30	13.65	14.10	814616
2008-07-02	14.10	14.35	13.56	13.70	635440
2008-07-03	13.73	13.86	13.00	13.51	409862
2008-07-07	13.53	14.22	13.53	13.63	435901
2008-07-08	13.68	13.90	13.45	13.63	364123
2008-07-09	13.74	13.85	12.98	13.10	419806
2008-07-10	13.05	13.23	12.55	12.87	519775
2008-07-11	12.71	12.94	12.54	12.82	497081
2008-07-14	13.00	13.28	12.85	12.98	867459
2008-07-15	12.74	13.48	12.61	13.18	463541
2008-07-16	13.13	13.25	12.94	13.23	584009
2008-07-17	13.45	13.70	13.15	13.28	374435
2008-07-18	13.30	13.40	13.19	13.29	375516
2008-07-21	13.48	13.96	13.32	13.73	435416
2008-07-22	13.10	13.35	11.95	12.47	1513077
2008-07-23	12.51	13.06	12.51	12.85	740208
2008-07-24	13.00	13.00	12.06	12.19	639689
2008-07-25	12.36	12.41	11.46	11.57	957798
2008-07-28	11.71	11.81	11.08	11.11	840742
2008-07-29	11.33	11.37	10.69	11.00	1720745
2008-07-30	8.07	8.07	6.75	6.80	7708427
2008-07-31	6.97	7.53	6.94	7.40	2127643
2008-08-01	7.44	7.50	7.22	7.41	1218565
2008-08-04	7.35	7.44	7.20	7.31	682543
2008-08-05	7.30	7.55	7.26	7.37	853284
2008-08-06	7.40	7.76	7.20	7.64	915402
2008-08-07	7.49	7.75	7.20	7.30	1263232
2008-08-08	7.30	7.68	7.22	7.53	935581
2008-08-11	7.60	8.25	7.60	8.09	1169752
2008-08-12	8.10	8.20	7.85	7.90	320608
2008-08-13	8.00	8.09	7.64	7.81	403888
2008-08-14	7.83	8.00	7.77	7.89	302924
2008-08-15	7.99	8.19	7.77	8.08	545516
2008-08-18	8.18	8.64	8.10	8.34	891274
2008-08-19	8.31	8.48	8.04	8.08	373020
2008-08-20	8.31	8.51	7.78	7.89	292364
2008-08-21	7.77	7.85	7.53	7.61	351705
2008-08-22	7.65	7.67	7.34	7.38	571955
2008-08-25	7.31	7.53	7.17	7.20	472438
2008-08-26	7.31	7.31	7.13	7.25	322179
2008-08-27	7.30	7.64	7.30	7.60	253363
2008-08-28	7.51	7.75	7.39	7.58	195360
2008-08-29	7.53	7.61	7.32	7.44	236814
2008-09-02	7.46	7.48	7.21	7.30	384895
2008-09-03	7.35	7.36	7.21	7.29	533530
2008-09-04	7.26	7.30	6.87	6.95	591365
2008-09-05	6.82	7.04	6.71	6.99	603026
2008-09-08	7.10	7.35	6.86	6.96	289817
2008-09-09	6.89	6.97	6.41	6.43	344109
2008-09-10	6.42	6.50	6.16	6.16	563573
2008-09-11	6.14	6.14	5.79	5.99	1110076
2008-09-12	5.90	6.02	5.61	5.78	904648
2008-09-15	5.40	5.84	5.37	5.66	586172
2008-09-16	5.50	5.53	5.00	5.15	1234710
2008-09-17	5.14	5.36	5.00	5.12	720591
2008-09-18	5.27	5.27	4.90	5.05	956660
2008-09-19	5.25	5.80	5.15	5.75	689347
2008-09-22	5.99	6.71	5.75	5.79	659229
2008-09-23	5.80	6.02	5.41	5.90	753643
2008-09-24	6.01	6.16	5.77	5.85	548335
2008-09-25	5.78	5.90	5.57	5.61	346514
2008-09-26	5.46	5.49	5.21	5.23	290665
2008-09-29	5.20	5.20	4.50	4.83	779568
2008-09-30	4.78	5.00	4.68	4.68	294038
2008-10-01	4.53	4.88	4.53	4.71	352556
2008-10-02	4.56	4.69	4.40	4.57	721720
2008-10-03	4.75	5.71	4.55	4.55	1109281
2008-10-06	4.39	4.78	4.07	4.30	500902
2008-10-07	4.23	4.54	3.99	3.99	389629
2008-10-08	3.89	4.40	3.80	4.16	460273
2008-10-09	4.20	4.46	3.51	3.97	802133
2008-10-10	3.73	3.94	3.18	3.48	666902
2008-10-13	3.84	4.41	3.76	4.35	607945
2008-10-14	4.50	4.69	4.08	4.21	529815
2008-10-15	4.19	4.19	3.55	3.79	772728
2008-10-16	3.80	4.00	3.43	3.56	459500
2008-10-17	3.48	3.57	3.10	3.47	468553
2008-10-20	3.60	3.60	3.53	3.56	236356
2008-10-21	3.60	3.70	3.20	3.25	441277
2008-10-22	3.20	3.40	3.20	3.21	591629
2008-10-23	3.27	3.30	2.97	3.00	501737
2008-10-24	3.00	3.00	2.80	2.84	576960
2008-10-27	2.90	2.90	2.66	2.67	322052
2008-10-28	2.87	2.87	2.56	2.60	562773
2008-10-29	2.61	2.86	2.61	2.81	686354
2008-10-30	3.00	3.49	2.92	3.45	950375
2008-10-31	3.50	3.81	3.31	3.48	1179445
2008-11-03	3.55	3.72	3.51	3.58	557458
2008-11-04	3.73	3.82	3.54	3.75	523573
2008-11-05	3.76	3.76	3.30	3.35	378716
2008-11-06	3.31	3.31	3.01	3.05	325899
2008-11-07	3.06	3.16	3.01	3.04	166502
2008-11-10	3.05	3.07	2.85	2.88	366458
2008-11-11	2.96	2.96	2.58	2.62	322259
2008-11-12	2.69	2.70	2.22	2.25	360185
2008-11-13	2.25	2.55	2.07	2.52	435346
2008-11-14	2.55	2.55	2.34	2.35	213056
2008-11-17	2.40	2.41	2.20	2.20	180029
2008-11-18	2.24	2.24	2.10	2.14	252199
2008-11-19	2.20	2.22	2.00	2.00	339961
2008-11-20	2.00	2.13	1.99	2.08	279496
2008-11-21	2.18	2.18	2.02	2.06	250334
2008-11-24	2.17	2.22	2.00	2.22	288064
2008-11-25	2.20	2.28	2.12	2.24	112999
2008-11-26	2.20	2.87	2.20	2.86	276043
2008-11-28	2.90	2.92	2.81	2.92	137609
2008-12-01	2.92	2.92	2.50	2.66	285083
2008-12-02	2.65	2.83	2.54	2.76	274353
2008-12-03	2.62	2.85	2.62	2.82	224197
2008-12-04	2.74	2.90	2.56	2.65	230256
2008-12-05	2.55	2.84	2.54	2.72	301186
2008-12-08	2.80	3.32	2.80	3.30	498510
2008-12-09	3.16	3.65	3.09	3.29	453739
2008-12-10	3.37	3.55	3.17	3.25	305844
2008-12-11	3.13	3.48	2.90	2.90	342308
2008-12-12	2.85	3.05	2.68	3.00	353353
2008-12-15	2.63	3.00	2.63	2.82	166511
2008-12-16	2.90	2.90	2.77	2.86	119058
2008-12-17	2.98	3.00	2.79	2.85	272075
2008-12-18	2.89	2.96	2.81	2.86	218402
2008-12-19	2.81	2.97	2.80	2.97	257921
2008-12-22	2.95	2.98	2.53	2.53	727125
2008-12-23	2.53	2.85	2.50	2.51	530061
2008-12-24	2.55	2.83	2.55	2.83	180412
2008-12-26	2.70	2.83	2.67	2.67	187101
2008-12-29	2.64	2.76	2.42	2.44	217524
2008-12-30	2.51	2.53	2.15	2.19	381183
2008-12-31	2.21	2.31	2.17	2.29	363721
2009-01-02	2.35	2.51	2.30	2.47	134608
2009-01-05	2.54	2.75	2.46	2.59	296059
2009-01-06	2.72	2.96	2.63	2.92	232444
2009-01-07	2.90	2.90	2.64	2.75	145390
2009-01-08	2.75	2.80	2.65	2.79	99420
2009-01-09	2.74	2.78	2.63	2.64	80006
2009-01-12	2.68	2.68	2.31	2.53	194549
2009-01-13	2.47	2.57	2.46	2.57	53665
2009-01-14	2.50	2.65	2.40	2.41	81901
2009-01-15	2.41	2.64	2.31	2.36	114242
2009-01-16	2.38	2.53	2.37	2.50	101644
2009-01-20	2.42	2.65	2.42	2.60	252991
2009-01-21	2.62	2.75	2.57	2.66	78557
2009-01-22	2.65	2.85	2.60	2.79	161307
2009-01-23	2.71	2.85	2.71	2.80	56483
2009-01-26	2.75	2.87	2.70	2.73	31756
2009-01-27	2.76	2.77	2.68	2.74	66606
2009-01-28	2.77	2.95	2.75	2.95	207444
2009-01-29	2.96	2.96	2.78	2.95	106174
2009-01-30	2.90	2.99	2.77	2.81	351489
2009-02-02	2.72	2.72	2.51	2.52	359350
2009-02-03	2.59	2.59	2.43	2.49	147524
2009-02-04	2.43	2.70	2.40	2.41	200673
2009-02-05	2.40	2.65	2.32	2.45	302160
2009-02-06	2.63	2.66	2.46	2.52	273198
2009-02-09	2.53	2.55	2.46	2.53	125200
2009-02-10	2.58	2.60	2.40	2.45	72060
2009-02-11	2.45	2.46	2.35	2.44	73803
2009-02-12	2.40	2.46	2.37	2.46	75300
2009-02-13	2.41	2.48	2.40	2.47	58200
2009-02-17	2.43	2.43	2.20	2.24	314267
2009-02-18	2.23	2.30	2.20	2.30	170579
2009-02-19	2.25	2.28	2.21	2.22	104723
2009-02-20	2.23	2.24	2.19	2.23	124534
2009-02-23	2.21	2.21	2.13	2.13	113615
2009-02-24	2.19	2.19	2.15	2.18	138307
2009-02-25	2.15	2.15	2.09	2.13	123027
2009-02-26	2.10	2.12	2.05	2.05	170444
2009-02-27	2.04	2.07	2.04	2.06	228038
2009-03-02	2.05	2.05	1.94	1.97	203806
2009-03-03	1.97	2.00	1.96	2.00	139691
2009-03-04	1.98	2.02	1.98	1.99	330415
2009-03-05	1.99	2.00	1.90	1.90	193352
2009-03-06	1.90	2.00	1.90	1.99	167690
2009-03-09	1.95	2.00	1.91	1.93	169190
2009-03-10	2.01	2.50	1.98	2.48	731164
2009-03-11	2.50	2.65	2.42	2.65	138717
2009-03-12	2.65	2.70	2.57	2.60	171488
2009-03-13	2.65	2.75	2.44	2.44	193243
2009-03-16	2.52	2.56	2.47	2.48	44525
2009-03-17	2.41	2.90	2.41	2.85	230770
2009-03-18	2.90	3.10	2.86	2.96	283838
2009-03-19	2.91	3.07	2.81	2.86	68939
2009-03-20	2.81	2.92	2.70	2.74	169759
2009-03-23	2.75	2.99	2.75	2.93	115770
2009-03-24	2.83	2.90	2.80	2.83	54992
2009-03-25	2.83	3.50	2.83	3.28	447882
2009-03-26	3.47	3.64	3.40	3.50	224280
2009-03-27	3.50	3.52	3.25	3.40	179304
2009-03-30	3.24	3.24	2.83	2.83	373366
2009-03-31	2.83	2.91	2.67	2.78	258386
2009-04-01	2.81	2.95	2.68	2.90	90028
2009-04-02	2.97	3.17	2.95	3.03	294407
2009-04-03	3.00	3.29	2.91	3.29	251822
2009-04-06	3.26	3.29	3.10	3.22	134961
2009-04-07	3.20	3.20	3.01	3.04	239376
2009-04-08	2.65	2.80	2.33	2.51	1736018
2009-04-09	2.60	2.90	2.60	2.74	660064
2009-04-13	2.75	2.81	2.60	2.81	427447
2009-04-14	2.87	3.04	2.75	2.94	421548
2009-04-15	3.00	3.08	2.86	2.99	318450
2009-04-16	3.05	3.29	2.91	3.25	354749
2009-04-17	3.29	3.30	3.06	3.28	182451
2009-04-20	3.25	3.33	2.96	3.05	245458
2009-04-21	2.94	3.15	2.94	3.11	134019
2009-04-22	3.05	3.34	3.05	3.18	314712
2009-04-23	3.25	3.26	3.00	3.07	181271
2009-04-24	3.07	3.10	3.01	3.09	138256
2009-04-27	3.10	3.10	2.99	3.03	403346
2009-04-28	3.00	3.00	2.90	2.99	224494
2009-04-29	2.95	3.18	2.95	3.08	409865
2009-04-30	3.15	3.22	3.04	3.21	555886
2009-05-01	3.20	3.20	3.03	3.10	495800
2009-05-04	3.13	3.53	3.13	3.46	649518
2009-05-05	3.44	3.46	3.32	3.44	1301580
2009-05-06	3.48	3.62	3.40	3.60	553727
2009-05-07	3.66	3.69	3.50	3.52	299974
2009-05-08	3.50	3.65	3.45	3.56	351286
2009-05-11	3.59	3.63	3.51	3.54	242172
2009-05-12	3.50	3.59	3.26	3.32	358850
2009-05-13	3.45	3.45	3.03	3.03	270850
2009-05-14	3.02	3.18	3.01	3.06	170961
2009-05-15	3.03	3.23	3.03	3.06	80468
2009-05-18	3.08	3.20	3.08	3.20	62465
2009-05-19	3.20	3.35	3.19	3.22	90806
2009-05-20	3.20	3.45	3.11	3.26	590180
2009-05-21	3.30	3.38	3.16	3.27	220906
2009-05-22	3.28	3.38	3.24	3.24	70815
2009-05-26	3.24	3.31	3.18	3.23	116834
2009-05-27	3.20	3.44	3.19	3.19	127197
2009-05-28	3.29	3.34	3.15	3.15	78470
2009-05-29	3.19	3.20	3.08	3.17	170919
2009-06-01	3.20	3.44	3.20	3.36	231922
2009-06-02	3.32	3.45	3.20	3.30	188412
2009-06-03	3.33	3.33	3.20	3.20	106673
2009-06-04	3.28	3.34	3.24	3.26	45077
2009-06-05	3.40	3.40	3.20	3.32	116026
2009-06-08	3.35	3.35	3.13	3.23	224357
2009-06-09	3.26	3.96	3.26	3.89	589922
2009-06-10	3.95	3.99	3.68	3.69	374070
2009-06-11	3.70	3.94	3.68	3.91	395821
2009-06-12	3.99	4.48	3.76	4.15	703515
2009-06-15	4.03	4.14	3.81	3.84	383254
2009-06-16	3.78	3.98	3.60	3.72	509759
2009-06-17	3.75	3.76	3.48	3.50	354759
2009-06-18	3.56	3.59	3.18	3.26	525180
2009-06-19	3.38	3.42	3.27	3.35	131674
2009-06-22	3.17	3.25	3.11	3.16	212040
2009-06-23	3.16	3.22	3.04	3.17	138739
2009-06-24	3.20	3.65	3.20	3.56	548395
2009-06-25	3.60	3.89	3.56	3.79	497710
2009-06-26	3.83	3.97	3.75	3.77	633567
2009-06-29	3.83	3.95	3.70	3.76	131867
2009-06-30	3.70	3.79	3.45	3.65	443497
2009-07-01	3.69	3.79	3.56	3.64	209430
2009-07-02	3.64	3.64	3.41	3.45	180963
2009-07-06	3.42	3.42	3.21	3.23	340117
2009-07-07	3.28	3.47	3.19	3.20	231987
2009-07-08	3.23	3.39	3.19	3.33	331212
2009-07-09	3.18	3.28	3.05	3.24	508438
2009-07-10	3.19	3.28	3.11	3.18	119850
2009-07-13	3.18	3.30	3.05	3.30	195529
2009-07-14	3.30	3.42	3.17	3.42	110249
2009-07-15	3.42	3.62	3.37	3.48	359627
2009-07-16	3.53	3.60	3.43	3.55	211805
2009-07-17	3.55	3.55	3.46	3.55	88238
2009-07-20	3.54	3.64	3.52	3.61	167359
2009-07-21	3.64	3.69	3.44	3.59	147674
2009-07-22	3.62	3.74	3.55	3.74	246859
2009-07-23	3.70	4.08	3.61	3.82	480086
2009-07-24	3.82	3.95	3.80	3.86	151289
2009-07-27	4.02	4.02	3.84	3.96	153312
2009-07-28	4.02	4.02	3.85	3.99	226305
2009-07-29	3.97	3.97	3.82	3.93	131143
2009-07-30	3.95	3.95	3.61	3.73	455718
2009-07-31	3.71	3.84	3.70	3.76	183185
2009-08-03	3.88	3.88	3.56	3.69	285701
2009-08-04	3.61	3.68	3.44	3.44	410517
2009-08-05	3.44	3.46	3.21	3.41	403924
2009-08-06	3.50	3.50	3.31	3.34	209465
2009-08-07	3.50	3.50	3.36	3.45	123357
2009-08-10	3.35	3.50	3.35	3.50	157800
2009-08-11	3.42	3.50	3.38	3.38	138184
2009-08-12	3.35	3.44	3.33	3.43	151725
2009-08-13	3.45	3.50	3.35	3.49	78239
2009-08-14	3.43	3.45	3.38	3.40	69861
2009-08-17	3.34	3.34	3.26	3.27	192115
2009-08-18	3.27	3.40	3.23	3.25	244345
2009-08-19	3.23	3.39	3.19	3.25	195180
2009-08-20	3.21	3.42	3.21	3.38	191003
2009-08-21	3.40	3.42	3.30	3.36	233996
2009-08-24	3.38	3.46	3.26	3.26	224037
2009-08-25	3.26	3.37	3.19	3.31	458212
2009-08-26	3.37	3.40	3.20	3.34	471122
2009-08-27	3.30	3.39	3.18	3.35	398615
2009-08-28	3.40	3.50	3.32	3.32	173794
2009-08-31	3.33	3.50	3.23	3.50	331379
2009-09-01	3.41	3.59	3.35	3.42	164227
2009-09-02	3.40	3.45	3.31	3.35	256492
2009-09-03	3.40	3.56	3.32	3.52	131100
2009-09-04	3.47	3.65	3.45	3.64	98680
2009-09-08	3.68	3.90	3.65	3.66	177783
2009-09-09	3.61	3.74	3.60	3.67	121444
2009-09-10	3.71	3.74	3.57	3.67	179759
2009-09-11	3.67	3.75	3.65	3.66	113076
2009-09-14	3.61	3.72	3.51	3.60	175460
2009-09-15	3.56	3.65	3.56	3.56	87203
2009-09-16	3.60	3.66	3.52	3.59	213365
2009-09-17	3.61	3.63	3.53	3.55	160849
2009-09-18	3.60	3.98	3.50	3.95	696210
2009-09-21	3.95	3.95	3.65	3.87	348179
2009-09-22	3.90	4.12	3.88	4.07	2048950
2009-09-23	4.12	4.29	4.00	4.14	1034920
2009-09-24	4.16	4.20	3.86	3.98	483683
2009-09-25	3.95	3.98	3.82	3.97	184442
2009-09-28	3.97	4.19	3.86	4.07	375179
2009-09-29	4.02	4.16	3.98	4.00	317902
2009-09-30	3.99	4.05	3.81	3.98	366144
2009-10-01	3.95	3.95	3.65	3.69	297339
2009-10-02	3.62	3.74	3.55	3.74	159924
2009-10-05	3.74	3.78	3.68	3.77	47752
2009-10-06	3.74	3.84	3.70	3.78	159001
2009-10-07	3.76	3.80	3.73	3.74	62738
2009-10-08	3.76	3.76	3.69	3.73	123169
2009-10-09	3.72	3.77	3.64	3.65	195942
2009-10-12	3.66	3.75	3.60	3.75	268970
2009-10-13	3.75	3.75	3.67	3.69	59165
2009-10-14	3.78	3.93	3.73	3.93	282191
2009-10-15	4.19	4.19	3.97	4.01	356952
2009-10-16	3.95	4.07	3.89	4.07	175467
2009-10-19	4.05	4.07	3.95	4.03	219582
2009-10-20	4.00	4.12	4.00	4.08	209148
2009-10-21	4.10	4.17	3.85	3.88	283442
2009-10-22	3.92	4.00	3.81	3.96	228795
2009-10-23	3.97	4.10	3.85	3.86	93855
2009-10-26	3.85	3.93	3.67	3.71	154686
2009-10-27	3.81	4.06	3.75	3.90	362757
2009-10-28	3.83	3.87	3.73	3.76	128084
2009-10-29	3.82	3.86	3.54	3.61	517315
2009-10-30	3.77	3.78	3.32	3.50	443547
2009-11-02	3.42	3.49	3.20	3.20	293416
2009-11-03	3.22	3.24	3.11	3.22	193714
2009-11-04	3.29	3.32	3.19	3.19	117962
2009-11-05	3.20	3.38	3.17	3.24	246240
2009-11-06	3.25	3.29	3.13	3.17	293656
2009-11-09	3.25	3.35	3.18	3.24	172896
2009-11-10	3.28	3.32	3.19	3.19	173925
2009-11-11	3.22	3.28	3.19	3.23	108812
2009-11-12	3.23	3.27	3.17	3.17	167502
2009-11-13	3.24	3.24	3.16	3.17	149748
2009-11-16	3.26	3.26	3.15	3.20	261060
2009-11-17	3.17	3.20	3.13	3.15	142684
2009-11-18	3.15	3.15	3.08	3.15	238797
2009-11-19	3.13	3.13	3.06	3.09	168474
2009-11-20	3.07	3.09	2.89	2.95	484092
2009-11-23	2.99	3.10	2.95	3.03	282087
2009-11-24	2.98	3.00	2.85	2.94	285614
2009-11-25	2.94	2.98	2.76	2.90	277599
2009-11-27	2.88	2.93	2.85	2.90	67185
2009-11-30	2.90	3.00	2.88	2.97	296781
2009-12-01	3.00	3.07	2.98	3.06	241544
2009-12-02	3.06	3.29	3.03	3.27	377876
2009-12-03	3.31	3.36	3.23	3.27	180861
2009-12-04	3.32	3.37	3.20	3.37	337852
2009-12-07	3.35	3.44	3.30	3.38	229975
2009-12-08	3.37	3.37	3.15	3.19	319596
2009-12-09	3.23	3.23	3.05	3.10	454082
2009-12-10	3.11	3.19	3.07	3.10	330026
2009-12-11	3.15	3.15	3.02	3.10	224631
2009-12-14	3.07	3.12	3.04	3.11	266942
2009-12-15	3.08	3.13	3.03	3.13	221631
2009-12-16	3.12	3.20	3.04	3.04	286551
2009-12-17	3.01	3.14	3.01	3.07	273617
2009-12-18	3.10	3.15	3.05	3.15	297958
2009-12-21	3.15	3.32	3.15	3.32	271593
2009-12-22	3.33	3.41	3.15	3.21	391200
2009-12-23	3.29	3.43	3.26	3.43	263060
2009-12-24	3.44	3.45	3.39	3.43	85034
2009-12-28	3.43	3.45	3.31	3.38	240118
2009-12-29	3.36	3.42	3.35	3.36	47288
2009-12-30	3.32	3.39	3.24	3.33	59375
2009-12-31	3.30	3.41	3.30	3.41	151556
2010-01-04	3.44	3.49	3.41	3.49	382418
2010-01-05	3.45	3.48	3.40	3.40	78104
2010-01-06	3.40	3.45	3.37	3.41	133817
2010-01-07	3.37	3.44	3.36	3.44	46484
2010-01-08	3.42	3.55	3.39	3.53	138823
2010-01-11	3.51	3.64	3.51	3.64	111236
2010-01-12	3.72	3.72	3.53	3.53	357839
2010-01-13	3.54	3.60	3.49	3.51	122800
2010-01-14	3.52	3.75	3.49	3.73	196398
2010-01-15	3.73	3.73	3.60	3.63	57837
2010-01-19	3.60	3.74	3.60	3.62	166019
2010-01-20	3.60	3.66	3.46	3.65	138868
2010-01-21	3.62	3.65	3.50	3.50	67293
2010-01-22	3.49	3.49	3.32	3.32	79175
2010-01-25	3.36	3.39	3.22	3.30	112997
2010-01-26	3.30	3.35	3.27	3.27	96289
2010-01-27	3.25	3.28	3.17	3.17	143311
2010-01-28	3.20	3.34	3.20	3.24	71770
2010-01-29	3.27	3.27	3.15	3.16	61019
2010-02-01	3.18	3.31	3.18	3.20	194039
2010-02-02	2.90	3.02	2.64	2.88	2185701
2010-02-03	2.95	3.00	2.88	2.89	197129
2010-02-04	2.90	2.91	2.70	2.76	268693
2010-02-05	2.80	2.87	2.78	2.81	383620
2010-02-08	2.99	3.02	2.85	2.85	256734
2010-02-09	2.98	3.06	2.91	2.92	298250
2010-02-10	2.98	3.03	2.94	3.00	136095
2010-02-11	3.05	3.08	2.83	2.87	212506
2010-02-12	2.80	2.97	2.80	2.90	132432
2010-02-16	2.90	3.00	2.90	2.95	139956
2010-02-17	2.96	3.05	2.94	3.04	97916
2010-02-18	2.95	3.03	2.94	3.02	85646
2010-02-19	2.99	3.00	2.96	3.00	98548
2010-02-22	3.02	3.04	2.97	3.00	119152
2010-02-23	3.01	3.03	2.89	2.90	192425
2010-02-24	2.93	3.03	2.87	2.89	135381
2010-02-25	2.92	2.96	2.87	2.90	120664
2010-02-26	3.00	3.03	2.93	2.97	105523
2010-03-01	3.00	3.04	3.00	3.00	144000
2010-03-02	3.04	3.04	3.00	3.00	107248
2010-03-03	3.02	3.05	3.02	3.03	201970
2010-03-04	3.03	3.15	3.02	3.10	151962
2010-03-05	3.15	3.33	3.14	3.32	349772
2010-03-08	3.35	3.45	3.35	3.45	439276
2010-03-09	3.48	3.59	3.48	3.59	385044
2010-03-10	3.65	3.68	3.56	3.61	365867
2010-03-11	3.65	3.66	3.62	3.63	225341
2010-03-12	3.64	3.67	3.64	3.65	191313
2010-03-15	3.67	3.85	3.67	3.84	543446
2010-03-16	3.90	4.00	3.90	3.95	485700
2010-03-17	4.07	4.16	3.90	3.90	997185
2010-03-18	3.90	3.92	3.80	3.85	172689
2010-03-19	3.84	3.84	3.67	3.72	269010
2010-03-22	3.87	3.93	3.75	3.76	181891
2010-03-23	3.81	3.91	3.81	3.91	279906
2010-03-24	3.98	4.02	3.93	4.02	237143
2010-03-25	4.04	4.09	4.01	4.03	177766
2010-03-26	4.02	4.09	4.01	4.08	170295
2010-03-29	4.08	4.13	4.03	4.10	117752
2010-03-30	4.12	4.72	4.12	4.50	1081418
2010-03-31	4.51	4.78	4.42	4.47	440625
2010-04-01	4.58	4.72	4.50	4.55	485383
2010-04-05	4.58	5.05	4.58	4.81	361863
2010-04-06	4.88	5.05	4.65	4.99	387164
2010-04-07	5.05	5.97	5.05	5.63	1179820
2010-04-08	5.59	5.63	5.10	5.17	1078889
2010-04-09	5.30	5.65	5.22	5.63	808006
2010-04-12	5.63	5.99	5.61	5.95	572811
2010-04-13	5.95	6.16	5.91	6.09	559783
2010-04-14	6.15	6.48	6.15	6.48	598300
2010-04-15	6.42	6.45	6.03	6.20	677251
2010-04-16	6.45	6.50	5.81	5.99	1055979
2010-04-19	5.86	5.86	5.58	5.70	558613
2010-04-20	5.74	5.93	5.74	5.88	355044
2010-04-21	5.95	6.00	5.73	5.82	381175
2010-04-22	5.85	6.10	5.70	6.07	492674
2010-04-23	6.06	6.12	6.00	6.10	262262
2010-04-26	6.10	6.12	5.70	5.88	540857
2010-04-27	5.88	5.88	5.70	5.74	247406
2010-04-28	5.60	5.60	5.10	5.14	642852
2010-04-29	5.17	5.69	5.14	5.48	587171
2010-04-30	5.75	5.75	5.35	5.44	440367
2010-05-03	5.48	6.45	5.48	6.38	1008215
2010-05-04	6.39	6.40	6.01	6.08	479122
2010-05-05	6.01	6.05	5.77	5.77	275064
2010-05-06	5.89	5.91	5.40	5.63	368788
2010-05-07	5.71	5.80	5.50	5.54	255213
2010-05-10	5.92	5.98	5.67	5.81	304794
2010-05-11	5.74	5.86	5.36	5.61	121639
2010-05-12	5.54	5.70	5.54	5.67	158910
2010-05-13	5.64	5.70	5.55	5.59	163817
2010-05-14	5.57	5.62	5.50	5.60	134602
2010-05-17	5.54	5.57	5.43	5.53	164031
2010-05-18	5.57	5.64	5.30	5.30	156390
2010-05-19	5.28	5.37	5.07	5.28	313478
2010-05-20	5.16	5.25	5.02	5.03	250388
2010-05-21	5.00	5.34	4.81	5.29	164124
2010-05-24	5.26	5.26	5.10	5.11	78555
2010-05-25	5.00	5.09	4.86	4.98	114395
2010-05-26	5.01	5.25	5.01	5.11	90769
2010-05-27	5.24	5.43	5.24	5.42	110364
2010-05-28	5.35	5.39	5.25	5.27	70090
2010-06-01	5.24	5.38	5.15	5.15	100228
2010-06-02	5.11	5.23	5.10	5.20	102525
2010-06-03	5.20	5.42	5.14	5.23	84792
2010-06-04	5.15	5.30	5.10	5.10	107262
2010-06-07	5.10	5.21	4.99	4.99	121342
2010-06-08	5.00	5.03	4.96	5.00	179261
2010-06-09	5.00	5.01	4.90	4.90	152464
2010-06-10	4.93	5.00	4.91	4.95	80869
2010-06-11	4.91	4.99	4.90	4.99	61697
2010-06-14	5.00	5.38	5.00	5.35	178194
2010-06-15	5.36	5.49	5.24	5.49	160153
2010-06-16	5.48	5.52	5.25	5.35	151123
2010-06-17	5.35	5.52	5.34	5.50	51312
2010-06-18	5.54	5.54	5.40	5.43	49430
2010-06-21	5.49	5.67	5.28	5.30	169500
2010-06-22	5.29	5.48	5.29	5.36	46420
2010-06-23	5.32	5.50	5.32	5.42	71577
2010-06-24	5.35	5.52	5.32	5.39	69021
2010-06-25	5.41	5.43	5.30	5.30	68641
2010-06-28	5.33	5.40	5.30	5.31	73775
2010-06-29	5.28	5.28	5.12	5.17	153587
2010-06-30	5.15	5.30	5.15	5.17	45856
2010-07-01	5.10	5.13	4.80	4.89	167201
2010-07-02	4.90	4.92	4.20	4.20	199415
2010-07-06	4.20	4.74	4.20	4.48	199257
2010-07-07	4.41	4.68	4.41	4.68	36811
2010-07-08	4.90	5.28	4.90	5.23	293461
2010-07-09	5.27	5.34	5.02	5.07	76314
2010-07-12	5.08	5.14	5.00	5.11	47773
2010-07-13	5.11	5.35	5.11	5.24	65810
2010-07-14	5.16	5.31	5.11	5.18	44284
2010-07-15	5.20	5.20	5.00	5.10	53074
2010-07-16	5.07	5.08	4.85	4.91	73494
2010-07-19	4.96	5.22	4.68	4.78	94848
2010-07-20	4.80	4.93	4.62	4.90	77067
2010-07-21	4.91	5.01	4.70	4.77	56104
2010-07-22	4.82	4.93	4.77	4.81	72918
2010-07-23	4.82	4.87	4.78	4.85	69532
2010-07-26	4.86	5.00	4.85	4.98	124627
2010-07-27	4.94	5.09	4.93	5.03	81228
2010-07-28	5.06	5.08	5.00	5.00	82194
2010-07-29	5.07	5.45	5.02	5.39	230118
2010-07-30	5.44	5.45	5.18	5.30	186956
2010-08-02	5.30	5.30	5.06	5.06	149952
2010-08-03	5.07	5.07	4.85	5.00	79053
2010-08-04	4.94	4.94	4.77	4.89	90584
2010-08-05	4.80	4.86	4.76	4.85	80275
2010-08-06	4.80	4.80	4.68	4.70	67719
2010-08-09	4.77	4.84	4.75	4.84	46683
2010-08-10	4.80	4.83	4.73	4.80	125837
2010-08-11	4.70	4.71	4.53	4.64	107720
2010-08-12	4.56	4.63	4.50	4.61	67063
2010-08-13	4.61	4.80	4.56	4.79	100726
2010-08-16	4.78	4.91	4.78	4.90	68129
2010-08-17	4.80	5.02	4.72	4.76	79223
2010-08-18	4.70	4.71	4.62	4.68	62185
2010-08-19	4.65	4.73	4.60	4.67	30219
2010-08-20	4.62	4.78	4.62	4.78	22583
2010-08-23	4.80	4.85	4.61	4.75	23510
2010-08-24	4.65	4.70	4.60	4.62	25784
2010-08-25	4.60	4.67	4.58	4.65	41830
2010-08-26	4.66	4.83	4.62	4.83	39510
2010-08-27	4.85	4.96	4.67	4.96	76371
2010-08-30	4.87	4.88	4.79	4.84	22803
2010-08-31	4.81	4.89	4.75	4.83	34951
2010-09-01	4.83	4.97	4.77	4.97	115627
2010-09-02	4.95	4.97	4.82	4.85	18598
2010-09-03	4.80	4.97	4.75	4.93	57242
2010-09-07	4.88	4.97	4.85	4.97	57910
2010-09-08	4.95	4.97	4.94	4.95	17283
2010-09-09	4.97	4.99	4.95	4.98	58504
2010-09-10	4.97	4.98	4.95	4.98	23667
2010-09-13	4.95	5.09	4.95	4.95	539738
2010-09-14	4.96	5.08	4.95	5.00	85560
2010-09-15	4.96	5.00	4.96	4.97	32078
2010-09-16	4.97	5.29	4.97	5.17	153549
2010-09-17	5.21	5.48	5.21	5.42	226885
2010-09-20	5.42	5.50	5.38	5.49	171733
2010-09-21	5.46	5.56	5.36	5.54	261804
2010-09-22	5.49	5.54	5.37	5.37	140384
2010-09-23	5.34	5.54	5.34	5.53	139009
2010-09-24	5.56	6.00	5.48	5.85	748946
2010-09-27	5.85	5.88	5.30	5.50	469161
2010-09-28	5.50	5.54	5.41	5.49	217936
2010-09-29	5.44	5.58	5.42	5.45	111396
2010-09-30	5.45	5.50	5.40	5.45	184608
2010-10-01	5.45	5.56	5.45	5.52	130543
2010-10-04	5.50	5.54	5.24	5.27	137857
2010-10-05	5.30	5.54	5.30	5.46	272320
2010-10-06	5.42	5.43	5.30	5.34	155150
2010-10-07	5.42	5.42	5.25	5.31	88794
2010-10-08	5.25	5.36	5.18	5.35	215302
2010-10-11	5.31	5.32	5.25	5.32	121345
2010-10-12	5.25	5.52	5.20	5.43	362077
2010-10-13	5.45	5.60	5.36	5.50	183847
2010-10-14	5.48	5.80	5.46	5.71	996198
2010-10-15	5.80	5.80	5.51	5.51	334237
2010-10-18	5.55	5.57	5.35	5.43	177149
2010-10-19	5.41	5.44	5.21	5.21	151879
2010-10-20	5.22	5.35	5.18	5.25	230768
2010-10-21	5.30	5.32	5.18	5.18	105458
2010-10-22	5.17	5.22	5.17	5.22	186662
2010-10-25	5.47	5.47	5.20	5.20	147520
2010-10-26	5.19	5.19	5.11	5.17	86020
2010-10-27	5.16	5.22	5.15	5.20	85212
2010-10-28	5.20	5.25	5.17	5.21	69288
2010-10-29	5.21	5.41	5.21	5.41	90915
2010-11-01	5.41	5.41	5.25	5.25	79866
2010-11-02	5.25	5.39	5.23	5.35	98498
2010-11-03	5.33	5.59	5.29	5.57	228122
2010-11-04	5.21	5.31	4.51	4.57	1413337
2010-11-05	4.57	4.85	4.57	4.64	418303
2010-11-08	4.65	4.72	4.56	4.56	203733
2010-11-09	4.59	4.60	4.48	4.48	344061
2010-11-10	4.48	4.48	4.20	4.24	358998
2010-11-11	4.20	4.25	4.10	4.20	358294
2010-11-12	4.20	4.34	4.20	4.21	204301
2010-11-15	4.24	4.26	4.12	4.12	124319
2010-11-16	4.07	4.10	3.85	3.90	268657
2010-11-17	3.90	3.95	3.83	3.91	118642
2010-11-18	3.92	4.09	3.90	3.94	237455
2010-11-19	3.98	4.05	3.98	4.03	288465
2010-11-22	4.05	4.15	3.97	4.01	92545
2010-11-23	4.00	4.27	3.99	4.20	116601
2010-11-24	4.22	4.37	4.19	4.37	86124
2010-11-26	4.37	4.47	4.31	4.39	58636
2010-11-29	4.42	4.42	4.15	4.17	77424
2010-11-30	4.17	4.17	3.98	4.02	120586
2010-12-01	4.07	4.15	3.97	3.98	134695
2010-12-02	4.00	4.03	3.95	3.96	88785
2010-12-03	4.02	4.06	3.96	3.96	54742
2010-12-06	3.96	4.02	3.90	3.95	109914
2010-12-07	3.96	4.05	3.87	4.00	155123
2010-12-08	3.99	4.04	3.95	4.02	67883
2010-12-09	4.06	4.06	3.95	4.00	75945
2010-12-10	3.98	4.02	3.96	4.00	31725
2010-12-13	4.00	4.04	3.98	4.02	102372
2010-12-14	4.04	4.04	3.99	3.99	77321
2010-12-15	3.98	4.01	3.98	4.01	51850
2010-12-16	4.00	4.01	3.93	3.99	89687
2010-12-17	3.99	4.14	3.99	4.09	67860
2010-12-20	4.25	4.42	4.25	4.32	438936
2010-12-21	4.36	4.40	4.21	4.24	116697
2010-12-22	4.24	4.35	4.21	4.28	179794
2010-12-23	4.29	4.45	4.18	4.25	157011
2010-12-27	4.23	4.25	4.12	4.19	68033
2010-12-28	4.18	4.22	4.08	4.14	153229
2010-12-29	4.10	4.14	4.08	4.10	86826
2010-12-30	4.09	4.17	4.08	4.11	127391
2010-12-31	4.12	4.25	4.05	4.25	175445
2011-01-03	4.34	4.48	4.33	4.41	175441
2011-01-04	4.45	4.47	4.25	4.38	172192
2011-01-05	4.35	4.49	4.33	4.48	75415
2011-01-06	4.46	4.46	4.14	4.33	502882
2011-01-07	4.35	4.46	4.33	4.42	86325
2011-01-10	4.45	4.54	4.42	4.43	110337
2011-01-11	4.49	4.58	4.43	4.56	105723
2011-01-12	4.64	4.70	4.48	4.48	104205
2011-01-13	4.50	4.65	4.50	4.60	244518
2011-01-14	4.67	4.99	4.67	4.95	393173
2011-01-18	5.01	5.02	4.75	4.92	266660
2011-01-19	4.90	4.95	4.75	4.76	2978287
2011-01-20	4.79	4.79	4.53	4.72	139697
2011-01-21	4.78	4.82	4.70	4.75	61030
2011-01-24	4.75	4.90	4.70	4.79	92681
2011-01-25	4.76	4.80	4.72	4.74	67118
2011-01-26	4.77	4.89	4.72	4.86	51838
2011-01-27	4.89	5.15	4.88	5.15	261024
2011-01-28	5.18	5.31	5.15	5.30	360101
2011-01-31	5.30	5.60	5.30	5.56	712063
2011-02-01	6.56	7.60	6.56	7.50	4092169
2011-02-02	7.50	7.50	7.25	7.41	851742
2011-02-03	7.45	7.45	7.13	7.30	458524
2011-02-04	7.37	7.38	7.13	7.13	357692
2011-02-07	7.13	7.25	7.06	7.18	357576
2011-02-08	7.15	7.15	6.95	7.09	342155
2011-02-09	7.05	7.13	7.01	7.13	294657
2011-02-10	7.08	7.95	7.02	7.92	1492549
2011-02-11	8.00	8.36	7.75	8.30	736185
2011-02-14	8.38	8.62	8.07	8.24	666311
2011-02-15	8.20	8.25	8.02	8.09	239033
2011-02-16	8.11	8.30	8.06	8.22	337572
2011-02-17	8.21	8.50	8.05	8.39	409777
2011-02-18	8.50	8.60	8.30	8.58	440524
2011-02-22	8.30	8.51	8.10	8.27	511941
2011-02-23	8.27	8.27	7.62	7.80	510363
2011-02-24	7.53	7.78	7.42	7.72	386178
2011-02-25	7.88	8.50	7.85	8.50	499921
2011-02-28	8.52	9.21	8.51	9.07	799792
2011-03-01	9.18	9.20	8.70	8.76	375562
2011-03-02	8.84	9.16	8.74	9.16	260327
2011-03-03	9.26	9.50	8.98	9.00	608318
2011-03-04	9.00	9.32	8.78	8.86	480606
2011-03-07	8.95	8.95	8.21	8.36	403288
2011-03-08	8.40	8.85	8.40	8.66	275219
2011-03-09	8.59	8.72	8.29	8.29	173572
2011-03-10	8.21	8.28	7.70	7.83	399882
2011-03-11	7.83	8.28	7.73	8.00	386851
2011-03-14	7.89	7.99	7.75	7.91	133067
2011-03-15	7.60	7.66	7.35	7.49	321638
2011-03-16	7.46	7.72	7.10	7.33	382175
2011-03-17	7.43	7.51	7.23	7.26	183706
2011-03-18	7.47	7.60	7.31	7.55	207659
2011-03-21	7.64	7.83	7.64	7.83	202144
2011-03-22	7.86	7.86	7.50	7.51	183304
2011-03-23	7.50	8.00	7.40	7.80	321224
2011-03-24	7.95	7.99	7.61	7.97	249229
2011-03-25	8.05	8.29	7.89	7.94	162542
2011-03-28	7.98	8.04	7.90	7.95	67999
2011-03-29	7.95	7.97	7.76	7.84	117685
2011-03-30	7.89	8.20	7.89	8.14	145607
2011-03-31	8.20	8.20	8.06	8.08	86032
2011-04-01	8.10	8.35	8.00	8.05	178994
2011-04-04	8.10	8.22	7.99	8.05	113217
2011-04-05	8.05	8.12	7.90	7.91	83473
2011-04-06	8.50	9.70	8.50	9.42	1784177
2011-04-07	9.31	9.58	9.14	9.29	418153
2011-04-08	9.29	9.30	9.02	9.09	279557
2011-04-11	8.82	9.84	8.81	9.81	1404130
2011-04-12	9.46	9.72	9.22	9.24	656307
2011-04-13	9.31	9.40	9.00	9.07	293108
2011-04-14	9.00	9.14	8.89	8.98	199470
2011-04-15	9.00	9.24	8.82	9.11	254908
2011-04-18	9.05	9.11	8.60	8.88	362600
2011-04-19	8.87	8.96	8.60	8.95	318535
2011-04-20	9.20	10.23	9.15	10.13	1769176
2011-04-21	10.11	10.20	9.81	9.95	442698
2011-04-25	10.05	11.10	9.94	11.10	1190007
2011-04-26	11.31	12.09	11.28	11.74	1660429
2011-04-27	11.73	11.93	11.20	11.41	731067
2011-04-28	11.34	11.59	11.04	11.16	567797
2011-04-29	12.81	13.09	11.67	12.18	2043958
2011-05-02	12.28	12.38	11.75	11.91	614833
2011-05-03	11.80	11.91	11.41	11.78	387561
2011-05-04	11.74	11.77	11.31	11.55	407393
2011-05-05	11.38	12.23	11.31	12.00	509758
2011-05-06	12.10	12.48	12.06	12.31	574667
2011-05-09	12.29	13.00	12.18	12.89	850929
2011-05-10	12.95	13.29	12.93	13.04	672063
2011-05-11	13.02	13.09	12.66	12.89	396164
2011-05-12	12.80	12.89	12.60	12.75	333995
2011-05-13	12.75	13.44	12.61	13.05	694461
2011-05-16	13.02	13.20	12.08	12.15	766728
2011-05-17	11.95	11.98	11.57	11.70	788733
2011-05-18	11.70	12.55	11.60	12.49	1124038
2011-05-19	12.59	12.60	12.13	12.35	437849
2011-05-20	12.23	12.41	12.13	12.17	219608
2011-05-23	11.95	11.95	11.61	11.62	507017
2011-05-24	11.67	12.20	11.67	12.05	406427
2011-05-25	11.96	12.29	11.90	12.00	306430
2011-05-26	12.05	12.20	11.85	12.15	279532
2011-05-27	12.27	12.99	12.25	12.42	809319
2011-05-31	12.69	12.84	12.10	12.20	521322
2011-06-01	12.21	12.32	11.63	11.68	728827
2011-06-02	11.75	11.99	11.62	11.67	342900
2011-06-03	11.46	11.68	11.05	11.17	490246
2011-06-06	11.07	11.35	10.75	10.81	349111
2011-06-07	11.01	11.10	10.63	10.69	355214
2011-06-08	10.30	10.55	10.12	10.15	539852
2011-06-09	10.17	10.65	10.17	10.52	253495
2011-06-10	10.40	10.59	10.00	10.06	272635
2011-06-13	10.12	10.20	9.91	10.01	184168
2011-06-14	10.19	10.66	10.14	10.58	319192
2011-06-15	10.31	10.53	10.19	10.21	313170
2011-06-16	10.22	10.56	10.10	10.28	320721
2011-06-17	10.43	10.43	9.51	9.53	580754
2011-06-20	9.34	9.71	9.25	9.66	432544
2011-06-21	9.80	10.48	9.74	10.45	219261
2011-06-22	10.38	10.85	10.33	10.64	436163
2011-06-23	10.36	10.62	10.04	10.61	351975
2011-06-24	10.61	10.84	10.10	10.30	284576
2011-06-27	10.48	10.59	10.05	10.20	142430
2011-06-28	10.30	10.59	10.29	10.47	230715
2011-06-29	10.50	10.60	10.10	10.20	248625
2011-06-30	10.25	10.84	10.25	10.72	344021
2011-07-01	10.82	11.63	10.73	10.88	475730
2011-07-05	10.91	11.20	10.65	10.75	228869
2011-07-06	10.71	10.90	10.32	10.51	183463
2011-07-07	10.68	10.86	10.46	10.48	273894
2011-07-08	10.37	10.47	10.12	10.30	184022
2011-07-11	10.12	10.20	9.86	9.86	205127
2011-07-12	9.80	9.86	9.47	9.63	433667
2011-07-13	9.72	9.88	9.60	9.71	327282
2011-07-14	9.71	9.87	9.46	9.50	135403
2011-07-15	9.59	9.79	9.35	9.68	157419
2011-07-18	9.65	9.70	9.36	9.61	233858
2011-07-19	9.70	10.39	9.70	10.31	457590
2011-07-20	10.43	10.68	10.32	10.63	275725
2011-07-21	10.65	10.88	10.48	10.61	228093
2011-07-22	10.68	11.50	10.68	11.50	462846
2011-07-25	11.39	11.60	11.26	11.41	333223
2011-07-26	11.41	11.67	11.41	11.52	237155
2011-07-27	11.44	11.52	10.81	10.93	436982
2011-07-28	10.95	11.02	10.50	10.84	356922
2011-07-29	11.53	12.04	11.02	11.79	1298096
2011-08-01	12.04	12.23	11.82	12.10	661297
2011-08-02	11.98	12.17	11.50	11.55	414531
2011-08-03	11.57	11.65	10.95	11.41	391763
2011-08-04	10.89	11.29	10.13	10.16	600958
2011-08-05	10.13	10.26	9.30	9.64	771220
2011-08-08	9.22	9.37	8.27	8.36	961191
2011-08-09	8.36	10.29	8.36	10.24	1385676
2011-08-10	10.00	10.69	9.55	10.49	699601
2011-08-11	10.59	10.85	10.21	10.76	407255
2011-08-12	10.86	11.30	10.74	11.19	471326
2011-08-15	11.37	11.63	10.97	11.53	309655
2011-08-16	11.21	11.35	11.01	11.18	254345
2011-08-17	11.24	11.51	11.02	11.14	283880
2011-08-18	10.77	10.77	9.99	10.21	478781
2011-08-19	9.94	10.64	9.93	10.23	383930
2011-08-22	10.45	10.69	10.13	10.25	230596
2011-08-23	10.43	11.10	10.36	10.81	470084
2011-08-24	10.81	10.97	10.36	10.69	148501
2011-08-25	10.63	10.79	10.30	10.33	121408
2011-08-26	10.24	10.76	10.14	10.71	168694
2011-08-29	10.93	11.08	10.71	11.04	191410
2011-08-30	11.01	11.13	10.67	10.87	202586
2011-08-31	10.90	11.00	10.55	10.75	185372
2011-09-01	10.74	10.79	10.28	10.32	199567
2011-09-02	10.17	10.17	9.96	10.07	342545
2011-09-06	9.81	10.40	9.55	10.34	265190
2011-09-07	10.60	10.90	10.40	10.64	317929
2011-09-08	10.61	11.17	10.53	10.81	382711
2011-09-09	10.70	11.09	10.47	10.74	258232
2011-09-12	10.50	10.93	10.50	10.87	146365
2011-09-13	10.97	12.10	10.82	11.86	1366470
2011-09-14	12.00	12.75	11.94	12.60	1263882
2011-09-15	12.50	13.35	12.50	13.07	1138527
2011-09-16	13.07	13.89	12.97	13.50	969925
2011-09-19	13.15	13.29	12.80	13.05	624543
2011-09-20	12.97	13.17	12.45	12.50	514472
2011-09-21	12.61	13.16	12.28	12.52	449843
2011-09-22	12.00	12.34	11.50	11.70	849964
2011-09-23	11.62	12.25	11.40	11.94	456841
2011-09-26	12.16	13.58	12.00	13.43	1072007
2011-09-27	13.78	14.00	13.23	13.38	857794
2011-09-28	13.85	13.85	12.75	12.76	578501
2011-09-29	13.00	13.00	11.86	12.05	573888
2011-09-30	11.80	12.11	11.50	11.56	578314
2011-10-03	11.31	11.40	10.56	10.70	934049
2011-10-04	10.50	12.00	10.30	11.96	1137878
2011-10-05	11.96	12.59	11.68	12.50	493687
2011-10-06	12.50	12.87	12.41	12.49	289432
2011-10-07	12.79	13.53	12.68	13.26	895535
2011-10-10	13.72	14.45	13.30	13.57	1314221
2011-10-11	13.58	14.25	13.37	14.09	770627
2011-10-12	14.39	14.50	13.90	13.96	423152
2011-10-13	13.99	14.60	13.58	14.50	745339
2011-10-14	14.86	15.00	14.30	14.75	565308
2011-10-17	14.87	14.94	13.95	14.11	390397
2011-10-18	14.59	15.25	14.23	15.11	939127
2011-10-19	15.14	15.93	15.02	15.09	849652
2011-10-20	15.05	15.25	14.40	15.14	690512
2011-10-21	15.57	16.50	15.57	16.00	927905
2011-10-24	16.08	17.00	16.08	16.59	617972
2011-10-25	16.64	16.65	15.61	15.79	535406
2011-10-26	16.27	16.58	15.74	16.13	384821
2011-10-27	16.80	17.00	16.42	16.55	497115
2011-10-28	16.74	17.36	16.51	17.34	641924
2011-10-31	17.60	17.62	16.79	16.79	432679
2011-11-01	16.30	16.47	15.36	15.77	899100
2011-11-02	17.49	19.60	17.10	19.25	4448542
2011-11-03	19.32	19.65	17.80	18.46	1631563
2011-11-04	18.25	18.79	17.89	18.55	917015
2011-11-07	18.38	18.55	17.70	18.08	469139
2011-11-08	18.24	19.11	18.21	18.62	950614
2011-11-09	18.02	18.36	17.61	17.68	502645
2011-11-10	18.10	18.23	17.30	17.84	403436
2011-11-11	18.10	18.65	17.86	18.48	438613
2011-11-14	18.38	19.90	18.15	19.88	1364505
2011-11-15	19.30	20.44	19.30	20.21	1141244
2011-11-16	19.41	20.20	19.37	19.56	606199
2011-11-17	19.90	20.49	19.34	19.52	1153353
2011-11-18	19.70	19.83	18.50	18.58	865109
2011-11-21	18.27	18.50	17.52	18.02	792174
2011-11-22	18.04	18.63	17.75	18.31	342383
2011-11-23	18.01	18.15	17.31	17.54	397697
2011-11-25	17.66	17.77	17.31	17.36	120455
2011-11-28	17.80	18.97	17.79	18.66	653652
2011-11-29	18.67	19.20	18.30	19.10	481239
2011-11-30	19.60	19.90	19.13	19.50	529916
2011-12-01	19.54	19.80	19.11	19.41	323522
2011-12-02	19.51	20.01	19.00	19.20	577024
2011-12-05	19.46	19.50	18.04	18.93	641421
2011-12-06	19.01	19.01	18.46	18.72	157900
2011-12-07	18.65	19.48	18.46	19.21	343061
2011-12-08	19.22	20.20	19.02	19.55	1542577
2011-12-09	19.75	20.49	19.30	20.42	1211016
2011-12-12	19.98	20.00	19.50	19.95	761976
2011-12-13	20.35	21.00	18.75	18.85	1248678
2011-12-14	18.80	19.40	18.30	19.29	886559
2011-12-15	19.51	19.75	19.23	19.63	437236
2011-12-16	19.80	19.90	19.63	19.84	437041
2011-12-19	19.85	20.00	19.30	19.38	291044
2011-12-20	19.79	20.84	19.50	20.83	1038023
2011-12-21	20.85	20.85	20.05	20.39	463663
2011-12-22	20.59	21.00	20.46	20.59	651595
2011-12-23	20.82	21.10	20.72	21.03	396484
2011-12-27	21.09	21.60	20.75	21.48	664276
2011-12-28	21.50	21.54	20.35	20.41	515855
2011-12-29	20.40	20.98	20.40	20.92	233375
2011-12-30	20.92	20.92	20.32	20.48	280754
2012-01-03	20.90	21.30	20.70	20.80	455375
2012-01-04	20.91	21.52	20.53	21.38	554942
2012-01-05	21.62	22.39	21.18	22.27	972407
2012-01-06	22.05	22.32	21.41	22.10	594474
2012-01-09	22.50	23.35	22.35	22.95	803224
2012-01-10	23.57	23.64	22.82	23.15	589594
2012-01-11	23.42	23.54	23.08	23.54	447082
2012-01-12	23.54	23.70	22.11	22.35	713965
2012-01-13	22.33	22.33	21.70	22.18	547345
2012-01-17	23.18	23.18	22.31	22.33	582382
2012-01-18	22.33	22.99	22.31	22.65	316123
2012-01-19	22.80	22.85	22.35	22.45	202926
2012-01-20	22.35	22.60	22.35	22.59	171191
2012-01-23	22.56	22.86	22.50	22.75	264711
2012-01-24	22.65	22.70	21.68	22.51	543672
2012-01-25	22.63	23.70	22.30	23.22	424558
2012-01-26	23.12	23.49	20.80	20.93	2395492
2012-01-27	20.84	21.95	20.80	21.78	601829
2012-01-30	21.50	21.97	21.20	21.38	445833
2012-01-31	21.70	21.89	21.50	21.58	422466
2012-02-01	21.94	22.15	21.61	21.81	392118
2012-02-02	22.01	22.80	21.92	22.71	723643
2012-02-03	23.85	24.98	20.81	23.20	4467173
2012-02-06	23.05	23.20	21.22	21.50	1414760
2012-02-07	21.51	21.78	18.50	18.96	4805794
2012-02-08	19.24	20.45	19.24	19.30	2202241
2012-02-09	19.89	20.13	18.90	19.12	1120438
2012-02-10	19.50	19.57	18.39	18.84	1310986
2012-02-13	18.96	19.63	18.96	19.46	724313
2012-02-14	19.39	19.60	19.35	19.60	432919
2012-02-15	19.75	20.85	19.73	20.27	1211286
2012-02-16	20.20	20.56	19.50	19.55	685976
2012-02-17	19.62	19.95	19.43	19.84	524450
2012-02-21	19.95	20.15	19.22	19.48	647557
2012-02-22	19.31	19.63	17.60	18.23	2674189
2012-02-23	18.21	18.49	17.82	18.33	672834
2012-02-24	18.48	18.70	18.16	18.33	529257
2012-02-27	18.69	18.95	18.11	18.80	626671
2012-02-28	18.93	19.19	18.29	18.39	600598
2012-02-29	18.36	18.67	17.78	17.80	762542
2012-03-01	18.00	18.20	17.39	18.15	1050288
2012-03-02	17.91	18.85	17.91	18.04	602039
2012-03-05	17.90	18.23	17.05	17.16	1139987
2012-03-06	16.88	17.73	16.65	17.70	735719
2012-03-07	18.00	18.33	17.72	18.01	483561
2012-03-08	17.99	18.15	17.80	17.99	361383
2012-03-09	17.84	18.49	17.84	18.42	353949
2012-03-12	18.20	18.42	17.85	17.92	270335
2012-03-13	17.96	18.40	17.78	18.40	308818
2012-03-14	18.58	19.08	18.55	19.08	1012920
2012-03-15	19.19	19.86	18.98	19.82	1141178
2012-03-16	19.90	20.04	19.48	19.90	786075
2012-03-19	20.00	20.36	19.50	19.90	929421
2012-03-20	20.08	21.26	19.57	21.13	1125669
2012-03-21	21.50	21.50	20.59	21.07	796928
2012-03-22	20.87	20.89	20.51	20.62	378126
2012-03-23	20.70	21.41	20.69	21.34	459766
2012-03-26	21.50	21.50	20.99	21.04	657714
2012-03-27	21.00	21.19	20.36	20.73	767952
2012-03-28	20.73	20.79	20.20	20.75	655518
2012-03-29	20.46	20.54	19.58	20.11	543831
2012-03-30	20.07	20.07	19.12	19.37	564491
2012-04-02	19.63	19.89	19.30	19.58	474695
2012-04-03	19.71	19.81	19.30	19.35	381431
2012-04-04	18.61	18.96	18.30	18.72	632360
2012-04-05	18.70	19.32	18.51	19.21	314742
2012-04-09	18.56	18.98	18.43	18.71	288566
2012-04-10	18.78	19.21	18.02	18.17	419801
2012-04-11	18.42	19.09	18.42	18.51	268362
2012-04-12	18.37	19.81	18.30	19.33	480594
2012-04-13	19.11	19.50	19.01	19.29	125912
2012-04-16	19.36	19.59	18.85	18.94	252743
2012-04-17	19.03	19.57	18.71	19.40	326273
2012-04-18	19.45	20.14	19.35	19.96	473978
2012-04-19	20.89	22.20	20.75	22.09	2266743
2012-04-20	21.61	21.87	20.67	21.14	682838
2012-04-23	21.05	21.07	20.50	20.98	481644
2012-04-24	20.91	21.17	19.73	19.89	854839
2012-04-25	20.34	20.79	20.20	20.57	524820
2012-04-26	20.99	21.37	20.74	20.75	1165542
2012-04-27	19.29	19.35	16.90	17.37	5633981
2012-04-30	17.50	17.83	16.96	17.02	1061954
2012-05-01	16.80	16.87	15.45	15.54	2146853
2012-05-02	15.76	16.06	15.30	15.65	1059688
2012-05-03	15.53	15.75	14.33	14.52	1648488
2012-05-04	14.45	14.50	14.00	14.19	1015576
2012-05-07	14.08	14.49	13.88	14.12	698991
2012-05-08	14.10	14.25	13.08	13.79	1266221
2012-05-09	13.56	15.03	13.51	14.93	1225033
2012-05-10	15.02	15.36	14.80	15.24	852462
2012-05-11	15.16	15.41	15.02	15.08	498939
2012-05-14	14.68	15.23	14.65	14.67	343851
2012-05-15	14.63	14.94	14.40	14.47	420102
2012-05-16	14.49	14.52	14.00	14.02	394876
2012-05-17	14.07	14.13	13.50	13.54	532069
2012-05-18	13.57	13.76	13.00	13.23	719896
2012-05-21	13.35	14.48	13.21	14.33	614492
2012-05-22	14.73	14.74	13.80	13.87	419637
2012-05-23	13.70	13.76	13.11	13.60	681096
2012-05-24	13.60	14.09	13.12	13.26	385297
2012-05-25	13.25	13.50	13.10	13.42	402459
2012-05-29	13.71	14.35	13.71	14.31	672128
2012-05-30	14.07	14.20	13.65	13.79	280417
2012-05-31	13.81	14.01	13.22	13.54	440521
2012-06-01	13.21	13.34	13.00	13.16	319226
2012-06-04	13.11	13.47	12.91	13.33	403555
2012-06-05	13.32	13.85	13.23	13.81	255619
2012-06-06	14.00	14.79	13.93	14.69	689837
2012-06-07	14.81	15.10	14.05	14.13	479462
2012-06-08	14.03	14.49	13.62	14.41	308017
2012-06-11	14.41	14.55	13.60	13.65	367434
2012-06-12	13.82	14.32	13.54	14.26	348725
2012-06-13	14.73	14.73	13.88	13.93	208343
2012-06-14	14.00	14.11	13.44	13.53	409063
2012-06-15	13.50	13.62	13.20	13.27	510984
2012-06-18	13.32	14.37	13.24	14.31	711969
2012-06-19	14.25	14.83	14.12	14.81	685801
2012-06-20	14.80	14.89	14.48	14.67	502002
2012-06-21	14.60	14.60	13.89	13.97	365650
2012-06-22	14.15	14.40	13.91	14.33	165386
2012-06-25	13.93	14.29	13.60	13.65	411716
2012-06-26	13.65	14.01	13.45	13.84	199369
2012-06-27	13.84	13.97	13.68	13.74	110175
2012-06-28	13.59	13.81	13.30	13.41	253144
2012-06-29	13.88	14.11	13.66	14.11	300048
2012-07-02	14.16	14.38	13.95	14.38	284205
2012-07-03	14.44	14.73	14.13	14.69	249848
2012-07-05	14.61	15.00	14.61	14.79	319181
2012-07-06	14.36	14.55	14.00	14.16	363728
2012-07-09	14.01	14.18	12.95	13.01	748319
2012-07-10	13.11	13.29	12.90	12.97	580957
2012-07-11	12.93	12.97	11.32	11.53	1336306
2012-07-12	11.40	12.07	11.35	11.95	585864
2012-07-13	12.32	12.80	12.31	12.42	669961
2012-07-16	12.45	13.09	12.41	13.02	386680
2012-07-17	13.28	13.40	12.20	12.68	540009
2012-07-18	12.52	12.76	12.11	12.40	425651
2012-07-19	12.73	13.45	12.73	13.04	591858
2012-07-20	13.05	13.40	12.93	13.00	791238
2012-07-23	12.80	13.04	12.43	12.77	341597
2012-07-24	12.90	12.94	12.49	12.60	358596
2012-07-25	12.64	13.15	12.58	12.95	343589
2012-07-26	13.25	13.34	12.52	12.59	1084799
2012-07-27	14.60	15.40	14.50	15.33	3485161
2012-07-30	15.35	16.10	15.00	15.47	984818
2012-07-31	15.45	15.78	15.25	15.43	547924
2012-08-01	15.52	15.52	14.99	15.10	458152
2012-08-02	14.93	15.42	14.81	15.15	490133
2012-08-03	15.16	15.45	15.12	15.38	494551
2012-08-06	15.33	15.60	15.11	15.31	345926
2012-08-07	15.50	15.64	15.33	15.51	400690
2012-08-08	15.38	15.80	15.33	15.70	351822
2012-08-09	15.75	16.00	15.61	15.93	333022
2012-08-10	15.93	16.23	15.80	15.98	439106
2012-08-13	16.25	16.58	16.00	16.16	782698
2012-08-14	16.23	16.45	16.09	16.15	306118
2012-08-15	16.50	16.80	16.24	16.69	450040
2012-08-16	16.55	16.71	16.40	16.67	493410
2012-08-17	16.66	16.67	16.48	16.60	186722
2012-08-20	16.63	16.88	16.41	16.80	261097
2012-08-21	16.90	17.07	16.60	16.66	368137
2012-08-22	16.70	16.90	16.56	16.58	300578
2012-08-23	16.63	16.68	16.46	16.55	258570
2012-08-24	16.59	16.64	16.47	16.54	169084
2012-08-27	16.45	16.48	15.40	15.53	896644
2012-08-28	15.46	15.71	15.02	15.19	645368
2012-08-29	15.23	15.66	15.16	15.58	413124
2012-08-30	15.60	15.69	15.10	15.19	278133
2012-08-31	15.56	16.03	15.18	15.34	320959
2012-09-04	15.30	15.30	14.88	14.90	398953
2012-09-05	15.30	15.30	14.59	14.65	457692
2012-09-06	14.60	14.91	14.48	14.56	556282
2012-09-07	14.49	14.90	14.46	14.70	217457
2012-09-10	14.63	14.68	14.16	14.25	787461
2012-09-11	14.22	14.34	14.00	14.23	372801
2012-09-12	14.30	14.47	14.17	14.31	203680
2012-09-13	14.29	14.60	14.22	14.44	322201
2012-09-14	14.50	16.57	14.50	16.31	1433064
2012-09-17	16.39	16.40	15.88	16.37	404172
2012-09-18	16.31	16.31	15.88	16.10	463851
2012-09-19	16.03	16.13	15.60	15.71	353104
2012-09-20	15.59	15.79	15.31	15.38	391702
2012-09-21	15.41	15.70	15.31	15.60	362649
2012-09-24	15.45	15.58	15.03	15.08	366385
2012-09-25	15.24	15.25	14.79	14.80	213202
2012-09-26	14.75	14.75	14.35	14.40	422470
2012-09-27	14.57	15.50	14.57	15.32	459132
2012-09-28	15.19	15.35	14.67	14.78	525414
2012-10-01	14.93	14.93	14.55	14.59	196612
2012-10-02	14.66	14.75	14.42	14.63	139754
2012-10-03	14.60	14.90	14.52	14.64	143704
2012-10-04	14.67	14.83	14.50	14.74	144127
2012-10-05	14.84	16.10	14.84	15.68	876345
2012-10-08	15.45	15.80	14.90	15.33	477751
2012-10-09	15.33	15.33	14.59	14.66	612069
2012-10-10	14.55	14.59	13.51	13.86	1085963
2012-10-11	14.00	14.45	13.98	14.21	321462
2012-10-12	14.11	14.39	13.82	13.91	246240
2012-10-15	14.00	14.19	13.76	14.05	120762
2012-10-16	14.33	14.87	14.30	14.81	378628
2012-10-17	14.71	15.05	14.50	15.01	212430
2012-10-18	14.90	15.00	14.64	14.74	226729
2012-10-19	15.03	15.05	14.62	14.67	347941
2012-10-22	14.64	14.87	14.41	14.55	427610
2012-10-23	14.25	14.52	13.93	14.48	484798
2012-10-24	14.78	14.91	14.21	14.65	668571
2012-10-25	13.71	13.86	11.87	13.46	2583014
2012-10-26	13.25	13.65	12.98	13.19	311898
2012-10-31	12.58	13.82	12.58	13.69	477065
2012-11-01	13.52	13.99	13.00	13.99	369809
2012-11-02	14.01	14.01	13.60	13.65	198148
2012-11-05	13.51	13.69	13.20	13.62	265813
2012-11-06	13.73	13.77	13.58	13.63	214804
2012-11-07	13.60	13.62	13.16	13.38	266856
2012-11-08	13.43	13.43	13.05	13.06	171392
2012-11-09	13.01	13.13	12.89	12.99	247898
2012-11-12	13.01	13.01	12.50	12.53	246124
2012-11-13	12.51	12.91	12.51	12.67	157582
2012-11-14	12.57	12.88	12.50	12.56	188289
2012-11-15	12.50	12.68	12.41	12.46	255516
2012-11-16	12.54	12.54	12.05	12.36	375875
2012-11-19	12.62	13.00	12.57	12.92	292356
2012-11-20	13.15	13.21	12.85	13.18	179732
2012-11-21	13.22	13.50	13.22	13.36	135820
2012-11-23	13.45	13.65	13.37	13.62	105821
2012-11-26	13.58	13.60	13.36	13.59	196972
2012-11-27	13.58	13.58	13.29	13.31	242127
2012-11-28	13.22	13.27	12.64	12.91	444849
2012-11-29	13.03	13.09	12.93	12.95	255007
2012-11-30	12.92	13.02	12.92	13.00	158777
2012-12-03	13.10	13.19	12.90	13.15	189992
2012-12-04	13.16	13.35	13.00	13.14	150462
2012-12-05	13.14	13.20	12.90	13.14	135981
2012-12-06	13.02	13.12	12.99	13.00	136881
2012-12-07	13.06	13.13	12.93	13.00	118074
2012-12-10	13.01	13.10	12.93	12.97	134963
2012-12-11	13.07	13.20	12.91	13.00	209887
2012-12-12	13.03	13.07	12.90	12.93	125345
2012-12-13	12.91	13.00	12.63	12.70	189869
2012-12-14	12.70	12.89	12.50	12.85	306842
2012-12-17	12.99	13.00	12.76	12.94	136895
2012-12-18	12.97	13.60	12.89	13.59	705932
2012-12-19	13.55	14.06	13.53	14.04	743788
2012-12-20	14.13	14.29	14.01	14.01	247204
2012-12-21	13.85	14.12	13.51	14.08	364225
2012-12-24	14.43	14.43	14.00	14.17	149652
2012-12-26	14.25	14.32	14.10	14.10	100533
2012-12-27	14.15	14.16	13.63	13.85	225483
2012-12-28	13.95	13.95	13.73	13.92	146040
2012-12-31	13.90	14.35	13.77	14.22	283436
2013-01-02	14.52	14.85	14.52	14.67	315932
2013-01-03	14.53	14.70	14.35	14.63	228211
2013-01-04	14.67	14.71	14.41	14.66	283402
2013-01-07	14.67	14.67	14.48	14.52	128211
2013-01-08	14.48	14.62	14.40	14.57	136467
2013-01-09	14.67	14.68	14.47	14.56	145329
2013-01-10	14.76	14.76	14.57	14.59	164056
2013-01-11	14.78	15.49	14.78	15.47	580176
2013-01-14	15.45	15.82	15.30	15.69	341569
2013-01-15	15.48	15.87	15.25	15.54	976205
2013-01-16	15.50	15.70	15.41	15.60	473808
2013-01-17	15.63	15.80	15.53	15.67	337758
2013-01-18	15.70	15.70	14.71	14.91	657784
2013-01-22	15.36	15.65	15.17	15.52	755721
2013-01-23	15.51	15.85	15.48	15.83	525106
2013-01-24	15.73	15.76	15.35	15.50	349358
2013-01-25	15.60	15.75	15.43	15.51	399551
2013-01-28	15.60	15.78	15.42	15.73	316262
2013-01-29	15.73	15.75	15.51	15.64	443240
2013-01-30	15.51	15.70	15.40	15.49	335829
2013-01-31	15.53	16.15	15.50	16.13	1092967
2013-02-01	16.15	16.19	15.06	15.32	1120791
2013-02-04	14.86	15.15	14.46	14.60	1641211
2013-02-05	13.99	15.19	13.99	14.99	1664678
2013-02-06	14.80	14.86	14.40	14.56	870699
2013-02-07	14.52	14.52	14.05	14.19	561502
2013-02-08	14.25	14.39	14.18	14.35	418273
2013-02-11	14.44	14.48	14.12	14.23	441282
2013-02-12	14.27	14.49	14.18	14.42	289434
2013-02-13	14.40	14.55	14.38	14.41	369062
2013-02-14	14.42	14.44	14.34	14.40	234701
2013-02-15	14.50	14.59	14.29	14.32	360713
2013-02-19	14.21	14.38	14.17	14.35	323222
2013-02-20	14.34	14.42	14.03	14.03	303345
2013-02-21	14.03	14.03	13.16	13.30	976111
2013-02-22	13.34	13.62	13.27	13.50	231304
2013-02-25	13.47	13.62	12.98	13.01	1208827
2013-02-26	13.53	13.53	12.60	12.68	585987
2013-02-27	12.69	12.97	12.68	12.95	422986
2013-02-28	12.87	13.45	12.87	13.06	516119
2013-03-01	12.91	13.12	12.74	12.94	244645
2013-03-04	12.84	12.88	12.65	12.71	237885
2013-03-05	12.78	13.10	12.75	13.09	300423
2013-03-06	13.01	13.35	13.01	13.34	415895
2013-03-07	13.38	13.42	13.12	13.23	250506
2013-03-08	13.30	13.53	13.20	13.47	190150
2013-03-11	13.45	13.88	13.29	13.79	250361
2013-03-12	13.77	13.85	13.64	13.80	206683
2013-03-13	13.83	13.87	13.64	13.70	262737
2013-03-14	13.70	13.84	13.57	13.65	191147
2013-03-15	13.61	13.76	13.21	13.24	265513
2013-03-18	13.15	13.23	12.87	13.16	313776
2013-03-19	13.24	13.30	13.05	13.10	203779
2013-03-20	13.25	13.27	13.10	13.15	89650
2013-03-21	13.07	13.13	12.75	12.79	216595
2013-03-22	12.88	12.88	12.57	12.65	256677
2013-03-25	12.76	12.93	12.72	12.75	152796
2013-03-26	12.79	12.80	12.67	12.69	113441
2013-03-27	12.62	12.79	12.22	12.31	604554
2013-03-28	12.28	12.47	11.57	11.71	1792887
2013-04-01	11.71	11.85	11.03	11.16	862840
2013-04-02	11.30	11.48	11.20	11.26	298765
2013-04-03	11.23	11.28	10.70	10.85	929275
2013-04-04	10.83	10.85	10.76	10.85	601308
2013-04-05	10.63	10.91	10.15	10.89	843225
2013-04-08	10.92	10.99	10.70	10.98	156223
2013-04-09	10.99	11.63	10.99	11.45	427334
2013-04-10	11.50	11.74	11.50	11.64	305550
2013-04-11	11.66	11.77	11.07	11.09	514283
2013-04-12	11.04	11.25	11.01	11.17	287686
2013-04-15	11.12	11.12	10.48	10.52	493514
2013-04-16	10.67	10.78	10.53	10.78	239770
2013-04-17	10.75	10.75	10.29	10.39	621011
2013-04-18	10.45	10.66	10.33	10.56	376225
2013-04-19	10.59	10.68	10.52	10.55	270778
2013-04-22	10.60	10.68	10.28	10.44	382338
2013-04-23	10.51	10.93	10.51	10.81	416024
2013-04-24	10.84	10.94	10.70	10.76	341110
2013-04-25	10.98	11.70	10.88	11.51	947198
2013-04-26	10.35	11.13	9.90	10.91	2816618
2013-04-29	10.94	11.14	10.73	10.88	529738
2013-04-30	10.88	10.90	10.52	10.90	491439
2013-05-01	10.85	11.10	10.85	10.92	506260
2013-05-02	10.81	11.03	10.60	10.97	636886
2013-05-03	11.14	11.49	11.01	11.45	585429
2013-05-06	11.46	11.47	11.07	11.10	454439
2013-05-07	11.16	11.43	11.08	11.39	415070
2013-05-08	11.38	11.38	11.17	11.22	371355
2013-05-09	11.22	11.45	11.20	11.36	358284
2013-05-10	11.36	11.46	11.24	11.46	367294
2013-05-13	11.50	11.57	11.30	11.35	386337
2013-05-14	11.32	11.34	11.23	11.25	355665
2013-05-15	11.23	11.23	10.96	11.08	342774
2013-05-16	11.01	11.09	10.90	10.98	310967
2013-05-17	10.96	11.14	10.86	11.06	238908
2013-05-20	11.02	11.22	11.02	11.15	234300
2013-05-21	11.19	11.40	11.17	11.24	265068
2013-05-22	11.28	11.40	10.99	11.05	284999
2013-05-23	10.96	11.04	10.70	10.97	262062
2013-05-24	10.91	10.92	10.76	10.78	248900
2013-05-28	10.92	11.05	10.78	10.99	222522
2013-05-29	10.93	11.16	10.82	11.07	214136
2013-05-30	11.10	11.20	11.01	11.09	216754
2013-05-31	11.00	11.40	11.00	11.26	373396
2013-06-03	11.27	11.45	11.01	11.24	244247
2013-06-04	11.23	11.29	11.09	11.15	137981
2013-06-05	11.16	11.29	11.05	11.13	102937
2013-06-06	11.16	11.38	11.10	11.34	302925
2013-06-07	11.40	11.45	11.25	11.42	193135
2013-06-10	11.45	11.50	11.20	11.32	152288
2013-06-11	11.15	11.27	10.98	10.99	188318
2013-06-12	11.10	11.16	10.78	10.78	227166
2013-06-13	10.78	11.00	10.65	10.94	273477
2013-06-14	10.90	11.00	10.80	10.82	136709
2013-06-17	10.99	11.06	10.85	11.00	227400
2013-06-18	11.00	11.18	11.00	11.17	155339
2013-06-19	11.21	11.23	11.06	11.15	139762
2013-06-20	11.04	11.11	10.91	10.98	193617
2013-06-21	11.00	11.34	10.72	10.77	255988
2013-06-24	10.70	10.78	10.45	10.62	258024
2013-06-25	10.70	10.99	10.56	10.68	62359
2013-06-26	10.76	10.78	10.62	10.66	66431
2013-06-27	10.68	10.75	10.63	10.70	93517
2013-06-28	10.67	10.72	10.58	10.59	151498
2013-07-01	10.71	10.80	10.60	10.70	170109
2013-07-03	10.46	10.55	10.45	10.53	169388
2013-07-05	10.51	10.92	10.51	10.82	196456
2013-07-08	10.92	10.98	10.76	10.83	164151
2013-07-09	10.85	10.90	10.72	10.76	170219
2013-07-10	10.70	10.81	10.62	10.69	90648
2013-07-11	10.68	10.68	10.38	10.68	500280
2013-07-12	10.60	10.60	10.46	10.56	246328
2013-07-15	10.51	10.64	10.44	10.50	246478
2013-07-16	10.51	10.65	10.46	10.62	210736
2013-07-17	10.62	10.63	10.50	10.61	207271
2013-07-18	10.60	10.75	10.55	10.67	219661
2013-07-19	10.56	10.65	10.54	10.60	198102
2013-07-22	10.65	10.75	10.57	10.61	172381
2013-07-23	10.67	10.89	10.64	10.84	209450
2013-07-24	10.90	10.90	10.64	10.68	211579
2013-07-25	10.66	10.74	10.53	10.60	158240
2013-07-26	10.56	10.65	10.56	10.56	125817
2013-07-29	10.56	10.71	10.53	10.60	397423
2013-07-30	10.64	12.14	10.60	12.02	1443382
2013-07-31	12.02	12.10	11.60	11.94	705288
2013-08-01	12.05	12.34	11.92	11.97	559094
2013-08-02	11.94	12.05	11.72	11.85	316299
2013-08-05	11.80	11.85	11.61	11.63	257448
2013-08-06	11.61	11.63	11.35	11.39	229694
2013-08-07	11.35	11.35	11.00	11.01	380178
2013-08-08	11.01	11.33	11.01	11.15	325648
2013-08-09	11.02	11.28	11.02	11.22	225419
2013-08-12	11.22	11.39	11.16	11.31	135696
2013-08-13	11.37	11.43	11.24	11.36	226070
2013-08-14	11.40	11.50	11.31	11.37	201871
2013-08-15	11.30	11.30	11.12	11.18	192837
2013-08-16	11.16	11.22	11.01	11.05	240940
2013-08-19	11.01	11.17	11.00	11.01	100814
2013-08-20	11.05	11.40	11.00	11.22	115030
2013-08-21	11.23	11.29	11.02	11.05	156062
2013-08-22	11.03	11.40	10.87	10.93	192472
2013-08-23	10.92	11.12	10.85	11.08	132194
2013-08-26	11.11	11.28	11.01	11.05	118653
2013-08-27	11.00	11.20	10.86	11.11	164840
2013-08-28	11.11	11.25	11.01	11.10	85812
2013-08-29	11.07	11.17	11.05	11.15	147004
2013-08-30	11.12	11.18	11.12	11.16	95518
2013-09-03	11.23	11.35	11.22	11.29	143630
2013-09-04	11.33	11.60	11.28	11.57	210977
2013-09-05	11.62	11.90	11.60	11.67	136798
2013-09-06	11.70	11.74	11.52	11.69	149460
2013-09-09	11.76	11.99	11.76	11.96	116299
2013-09-10	12.00	12.08	11.92	12.00	150994
2013-09-11	12.00	12.00	11.72	11.90	121162
2013-09-12	11.89	11.92	11.62	11.63	113179
2013-09-13	11.62	11.85	11.52	11.81	137524
2013-09-16	11.85	11.94	11.56	11.61	121332
2013-09-17	11.60	11.73	11.50	11.55	57715
2013-09-18	11.59	11.69	11.40	11.51	104236
2013-09-19	11.55	11.65	11.42	11.61	165131
2013-09-20	11.59	11.59	11.40	11.48	129402
2013-09-23	11.46	11.75	11.43	11.57	257181
2013-09-24	11.59	11.92	11.52	11.85	223242
2013-09-25	11.85	12.53	11.85	12.45	410851
2013-09-26	12.54	12.97	12.50	12.82	507530
2013-09-27	12.76	12.99	12.60	12.90	336394
2013-09-30	12.72	13.25	12.66	13.06	451320
2013-10-01	13.05	13.45	12.89	13.41	452611
2013-10-02	13.40	13.47	13.20	13.29	259626
2013-10-03	13.21	13.35	13.04	13.15	391019
2013-10-04	12.75	13.45	12.42	13.19	521330
2013-10-07	12.91	13.03	12.80	12.87	115691
2013-10-08	12.87	12.94	12.54	12.59	175916
2013-10-09	12.58	12.64	12.35	12.57	130982
2013-10-10	12.66	13.05	12.59	12.90	176131
2013-10-11	12.87	13.11	12.78	12.99	156696
2013-10-14	12.99	13.11	12.87	13.00	106415
2013-10-15	13.00	13.08	12.93	12.98	144170
2013-10-16	13.04	13.08	12.84	12.87	97819
2013-10-17	12.85	13.00	12.48	12.80	316416
2013-10-18	12.86	12.93	12.58	12.89	149569
2013-10-21	12.92	13.10	12.85	13.02	158996
2013-10-22	13.02	13.29	13.01	13.09	219832
2013-10-23	13.05	13.11	12.55	12.67	156456
2013-10-24	12.60	12.76	11.71	11.74	780366
2013-10-25	12.25	13.00	12.07	12.50	684539
2013-10-28	12.53	12.63	12.00	12.01	338236
2013-10-29	12.02	12.49	12.02	12.49	291669
2013-10-30	12.30	12.52	12.25	12.43	190470
2013-10-31	12.46	12.59	12.14	12.39	130634
2013-11-01	12.44	12.50	12.23	12.46	160636
2013-11-04	12.44	12.71	12.39	12.57	161595
2013-11-05	12.60	12.90	12.49	12.71	225010
2013-11-06	12.77	12.80	12.51	12.61	223405
2013-11-07	12.69	12.69	12.36	12.38	222951
2013-11-08	12.47	12.63	12.36	12.56	101232
2013-11-11	12.61	12.97	12.53	12.86	231830
2013-11-12	12.88	13.30	12.87	13.09	315065
2013-11-13	13.09	13.36	12.91	13.30	301977
2013-11-14	13.35	13.40	13.03	13.08	215979
2013-11-15	13.14	13.16	12.89	12.93	243329
2013-11-18	12.99	13.34	12.98	13.29	280643
2013-11-19	13.50	14.29	13.50	14.00	736655
2013-11-20	14.19	14.43	14.05	14.35	535660
2013-11-21	14.42	14.89	14.24	14.54	538881
2013-11-22	15.00	15.35	14.65	15.24	866692
2013-11-25	15.34	15.48	15.15	15.25	329814
2013-11-26	15.30	15.34	15.00	15.17	219290
2013-11-27	15.18	15.18	14.85	14.95	236005
2013-11-29	15.02	15.05	14.71	14.93	147082
2013-12-02	14.90	15.10	14.75	14.78	323065
2013-12-03	14.80	15.10	14.72	14.80	160819
2013-12-04	14.82	14.95	14.55	14.92	258606
2013-12-05	14.93	15.05	14.84	14.89	142110
2013-12-06	14.98	15.30	14.91	15.21	296127
2013-12-09	15.32	15.34	15.00	15.06	138273
2013-12-10	15.08	15.41	15.04	15.30	263731
2013-12-11	15.26	15.29	14.70	14.80	469310
2013-12-12	14.83	14.88	14.57	14.79	337726
2013-12-13	14.84	14.97	14.56	14.66	123371
2013-12-16	14.81	14.95	14.76	14.88	183571
2013-12-17	14.95	14.95	14.73	14.75	118000
2013-12-18	14.70	14.87	14.42	14.48	251306
2013-12-19	14.42	14.48	14.05	14.47	216257
2013-12-20	14.37	14.49	14.24	14.28	319718
2013-12-23	14.40	14.44	14.07	14.23	277342
2013-12-24	14.26	14.60	14.23	14.38	87209
2013-12-26	14.47	14.55	14.04	14.12	245771
2013-12-27	14.20	14.31	13.97	14.07	239641
2013-12-30	14.02	14.26	13.63	13.78	538477
2013-12-31	13.76	14.17	13.72	14.15	233819
2014-01-02	14.15	14.22	13.83	14.05	159247
2014-01-03	14.09	14.33	13.99	14.15	212060
2014-01-06	14.27	14.50	14.20	14.42	393522
2014-01-07	14.46	14.54	14.25	14.40	236875
2014-01-08	14.43	14.50	14.26	14.41	156249
2014-01-09	14.42	14.42	13.69	13.90	441414
2014-01-10	13.89	14.05	13.79	13.97	129443
2014-01-13	14.00	14.18	12.92	13.19	682135
2014-01-14	13.20	13.87	13.20	13.81	417834
2014-01-15	13.86	14.03	13.50	13.54	323995
2014-01-16	13.63	13.96	13.46	13.95	197510
2014-01-17	13.98	14.20	13.71	14.20	236281
2014-01-21	14.20	14.20	14.00	14.07	163235
2014-01-22	14.50	15.17	14.37	15.00	624049
2014-01-23	15.00	15.20	14.71	15.17	434487
2014-01-24	15.14	15.14	14.65	14.92	511895
2014-01-27	14.96	15.00	14.54	14.88	508012
2014-01-28	16.00	17.36	15.84	17.26	2411433
2014-01-29	17.00	17.29	16.40	16.90	723003
2014-01-31	17.05	17.13	16.78	16.83	157287
2014-02-03	16.83	17.70	16.45	16.62	612965
2014-02-04	16.79	16.80	16.17	16.55	268265
2014-02-05	16.51	16.51	16.22	16.34	184083
2014-02-06	16.22	16.91	16.19	16.51	265996
2014-02-07	16.64	17.01	16.35	16.98	475706
2014-02-10	16.93	17.30	16.77	17.00	289629
2014-02-11	16.97	17.07	16.58	16.65	312049
2014-02-12	16.67	16.99	16.61	16.83	236148
2014-02-13	16.71	16.94	16.56	16.73	206656
2014-02-14	16.79	17.10	16.44	17.07	313734
2014-02-18	17.17	17.18	16.68	16.73	255223
2014-02-19	16.68	16.74	16.27	16.41	300324
2014-02-20	16.31	16.63	16.26	16.61	254964
2014-02-21	16.63	16.79	16.30	16.36	289813
2014-02-24	16.53	16.68	16.40	16.43	250815
2014-02-25	16.47	16.66	16.35	16.48	212855
2014-02-26	16.64	17.00	16.55	16.95	362066
2014-02-27	17.08	17.40	16.80	16.94	162340
2014-02-28	17.16	17.19	16.50	16.69	284845
2014-03-03	16.65	16.70	16.32	16.67	201756
2014-03-04	17.17	17.75	16.81	17.38	961308
2014-03-05	17.45	17.55	17.15	17.26	299495
2014-03-06	17.20	17.26	16.84	17.05	254189
2014-03-07	17.05	17.15	16.88	16.95	136413
2014-03-10	16.90	17.20	16.90	17.09	231326
2014-03-11	17.10	17.10	16.42	16.57	243257
2014-03-12	16.50	17.15	16.50	16.98	254261
2014-03-13	17.12	17.12	16.44	16.47	133023
2014-03-14	16.37	16.88	16.37	16.75	156354
2014-03-17	16.81	17.09	16.51	16.54	151294
2014-03-18	16.51	17.00	16.51	16.82	163992
2014-03-19	16.83	16.92	16.52	16.85	181445
2014-03-20	16.89	17.20	16.72	17.11	258314
2014-03-21	17.28	18.44	17.26	18.00	1540749
2014-03-24	18.06	18.17	17.36	17.49	339213
2014-03-25	17.73	17.98	17.16	17.54	294394
2014-03-26	17.57	17.78	16.44	16.84	459007
2014-03-27	16.75	16.90	16.51	16.70	303704
2014-03-28	16.82	17.00	16.72	16.87	251956
2014-03-31	17.00	17.10	16.77	16.78	165319
2014-04-01	16.78	17.00	16.73	17.00	264706
2014-04-02	17.00	17.05	16.78	16.93	137991
2014-04-03	17.00	17.00	16.65	16.91	192229
2014-04-04	17.00	17.05	16.44	16.70	381953
2014-04-07	16.69	16.93	16.49	16.58	280967
2014-04-08	16.61	17.01	16.61	17.00	294791
2014-04-09	17.05	17.25	16.88	17.18	244260
2014-04-10	17.25	17.89	17.15	17.79	618996
2014-04-11	17.54	17.75	16.89	17.15	352923
2014-04-14	17.25	17.48	16.82	17.02	265831
2014-04-15	17.00	17.11	16.38	16.87	332898
2014-04-16	17.00	17.08	16.49	16.63	148578
2014-04-17	16.50	16.98	16.45	16.77	319846
2014-04-21	16.89	17.04	16.53	16.98	240431
2014-04-22	17.08	17.22	16.86	16.98	233484
2014-04-23	17.03	17.23	16.92	17.16	220635
2014-04-24	17.27	17.30	16.93	17.15	245181
2014-04-25	17.10	17.28	16.78	16.87	345227
2014-04-28	17.00	17.09	16.50	16.81	372706
2014-04-29	16.30	16.60	15.58	16.26	966735
2014-04-30	16.20	16.59	15.88	16.59	353392
2014-05-01	16.63	16.93	16.21	16.35	265839
2014-05-02	16.45	16.56	16.29	16.53	159270
2014-05-05	16.30	16.66	16.03	16.18	313825
2014-05-06	16.04	16.13	15.85	15.92	171292
2014-05-07	16.00	16.00	15.22	15.40	305721
2014-05-08	15.28	15.74	15.25	15.57	202163
2014-05-09	15.54	15.56	15.16	15.28	200433
2014-05-12	15.30	16.23	15.28	16.15	292754
2014-05-13	16.18	16.60	16.00	16.45	302132
2014-05-14	16.37	16.55	16.29	16.41	213959
2014-05-15	16.35	16.39	15.99	16.06	200041
2014-05-16	16.13	16.13	15.46	15.59	193292
2014-05-19	15.59	16.00	15.59	15.92	193437
2014-05-20	15.90	16.04	15.76	15.98	175352
2014-05-21	16.03	16.16	15.80	16.10	137412
2014-05-22	16.08	16.20	16.03	16.09	112787
2014-05-23	16.17	16.27	15.95	16.04	109435
2014-05-27	16.12	16.38	16.10	16.28	156414
2014-05-28	16.99	16.99	15.99	16.11	175801
2014-05-29	16.04	16.70	16.01	16.61	240037
2014-05-30	16.46	16.93	16.46	16.59	211373
2014-06-02	16.62	16.79	16.28	16.48	197410
2014-06-03	16.43	16.97	16.43	16.91	558545
2014-06-04	16.85	16.93	16.73	16.90	316327
2014-06-05	16.88	17.15	16.85	17.03	288763
2014-06-06	17.07	17.50	17.02	17.25	266992
2014-06-09	17.12	17.50	17.12	17.42	227400
2014-06-10	17.39	17.48	17.06	17.37	186923
2014-06-11	17.90	18.18	17.34	18.14	744615
2014-06-12	18.29	19.00	18.16	18.24	773467
2014-06-13	18.42	18.86	17.88	18.21	307792
2014-06-16	18.21	18.55	18.12	18.41	227968
2014-06-17	18.50	19.14	18.36	18.47	425618
2014-06-18	18.48	18.85	18.13	18.34	568486
2014-06-19	18.47	18.49	17.91	18.20	248475
2014-06-20	18.14	18.38	17.95	18.31	318859
2014-06-23	18.32	18.32	17.76	17.80	192001
2014-06-24	17.98	18.30	17.98	18.16	361786
2014-06-25	18.27	18.88	18.16	18.84	435715
2014-06-26	18.73	19.50	18.73	19.48	544811
2014-06-27	19.50	19.89	19.25	19.84	376224
2014-06-30	19.90	20.48	19.78	20.43	693190
2014-07-01	20.43	20.90	20.30	20.45	606007
2014-07-02	20.55	21.71	20.52	21.70	1041196
2014-07-03	21.90	21.90	20.97	21.49	571393
2014-07-07	22.99	22.99	21.22	21.82	1613398
2014-07-08	22.40	22.43	20.86	21.80	1124419
2014-07-09	21.90	22.30	21.61	22.26	750485
2014-07-10	22.03	22.52	21.63	22.46	463622
2014-07-11	22.50	22.62	22.18	22.49	352127
2014-07-14	22.74	23.78	22.67	23.55	910427
2014-07-15	23.75	23.97	23.14	23.24	547120
2014-07-16	23.41	23.68	23.03	23.20	375349
2014-07-17	23.20	23.26	22.52	22.76	409670
2014-07-18	22.87	23.18	22.66	22.99	340212
2014-07-21	22.99	23.69	22.71	23.52	380784
2014-07-22	23.60	23.78	23.12	23.73	377428
2014-07-23	23.95	23.95	22.97	23.29	437933
2014-07-24	23.01	23.64	23.00	23.35	331106
2014-07-25	23.12	23.12	22.39	22.58	484340
2014-07-28	22.66	22.98	22.17	22.90	716575
2014-07-29	24.58	24.60	23.18	24.19	1978202
2014-07-30	24.20	24.29	23.44	23.98	596694
2014-07-31	23.50	23.90	23.00	23.06	833129
2014-08-01	22.95	23.65	22.75	23.52	578582
2014-08-04	23.54	24.50	23.51	24.43	684429
2014-08-05	24.50	24.76	24.05	24.71	516413
2014-08-06	24.50	24.75	24.23	24.66	387316
2014-08-07	24.77	24.81	24.26	24.30	344797
2014-08-08	24.02	24.29	23.80	23.97	403579
2014-08-11	24.12	24.86	24.03	24.76	466810
2014-08-12	25.00	26.14	24.79	26.07	1342019
2014-08-13	26.43	27.21	26.00	26.85	1154374
2014-08-14	26.89	26.89	25.94	26.02	517633
2014-08-15	26.32	27.22	26.21	27.03	688063
2014-08-18	27.34	27.34	26.66	26.96	606506
2014-08-19	27.10	27.30	26.85	26.88	445635
2014-08-20	27.00	27.05	26.86	26.89	416368
2014-08-21	26.94	27.02	26.34	26.50	479421
2014-08-22	26.33	26.80	26.28	26.64	291051
2014-08-25	26.48	26.71	26.40	26.58	307169
2014-08-26	26.32	26.54	26.05	26.12	487930
2014-08-27	26.12	26.71	26.10	26.48	421869
2014-08-28	26.48	26.80	26.12	26.67	349421
2014-08-29	26.71	27.08	26.60	26.96	337988
2014-09-02	27.07	27.90	27.03	27.85	723428
2014-09-03	27.97	28.17	27.23	27.74	751478
2014-09-04	27.81	28.96	27.80	28.70	1385047
2014-09-05	28.73	28.95	28.15	28.37	526539
2014-09-08	28.35	28.66	28.23	28.36	281003
2014-09-09	28.40	28.49	27.77	27.84	392571
2014-09-10	27.66	27.92	26.71	27.16	581201
2014-09-11	27.08	27.47	26.95	27.37	431640
2014-09-12	27.36	27.55	27.01	27.18	302308
2014-09-15	27.05	27.17	25.60	25.67	726441
2014-09-16	25.39	26.10	24.62	25.96	681980
2014-09-17	25.81	27.23	25.72	26.86	485035
2014-09-18	27.01	27.33	26.67	26.96	349872
2014-09-19	26.82	27.00	26.47	26.88	362705
2014-09-22	26.77	26.99	26.23	26.24	280208
2014-09-23	25.92	26.37	25.35	25.50	605925
2014-09-24	25.60	26.20	25.52	26.08	330947
2014-09-25	25.93	26.19	25.06	25.09	361916
2014-09-26	25.09	25.64	24.95	25.57	454757
2014-09-29	25.30	26.02	25.13	25.98	288256
2014-09-30	26.01	27.04	26.01	26.94	684696
2014-10-01	26.93	26.97	25.24	25.37	534600
2014-10-02	25.34	25.54	24.04	25.05	571174
2014-10-03	25.30	26.18	25.14	25.94	270164
2014-10-06	26.00	26.40	25.81	26.09	459404
2014-10-07	27.56	27.70	26.54	27.44	1318506
2014-10-08	27.74	28.10	26.33	27.88	1082446
2014-10-09	27.80	27.90	26.50	26.65	565563
2014-10-10	26.60	26.65	23.52	23.61	1410661
2014-10-13	23.10	24.13	22.51	23.58	779985
2014-10-14	23.68	24.20	22.96	23.18	545015
2014-10-15	22.69	23.61	21.95	23.56	731158
2014-10-16	22.49	23.75	22.39	23.35	428633
2014-10-17	23.45	24.73	23.45	24.25	536140
2014-10-20	24.42	24.72	24.03	24.34	212873
2014-10-21	24.70	25.60	24.31	25.56	377864
2014-10-22	25.54	25.99	24.55	24.58	289540
2014-10-23	25.00	25.60	24.81	25.20	226270
2014-10-24	25.12	25.40	24.42	24.54	349779
2014-10-27	24.19	24.64	24.05	24.18	410050
2014-10-28	24.50	24.76	24.01	24.73	499851
2014-10-29	24.80	25.29	24.75	25.18	466292
2014-10-30	23.06	24.40	22.23	23.40	1119576
2014-10-31	23.84	24.42	23.33	23.71	494789
2014-11-03	23.86	24.40	23.83	24.02	306276
2014-11-04	24.21	24.38	23.13	23.40	451813
2014-11-05	23.41	23.71	23.01	23.63	221527
2014-11-06	23.31	24.24	23.25	24.23	312120
2014-11-07	24.03	24.24	23.37	23.57	257129
2014-11-10	23.26	23.56	22.92	23.31	289569
2014-11-11	23.11	23.24	22.44	22.70	489507
2014-11-12	22.21	22.51	22.00	22.06	454982
2014-11-13	21.85	21.96	21.06	21.48	287329
2014-11-14	21.47	21.57	21.14	21.21	566662
2014-11-17	21.15	21.84	21.04	21.70	481322
2014-11-18	21.53	22.35	21.53	22.30	399145
2014-11-19	22.40	22.50	22.24	22.30	352132
2014-11-20	22.17	23.47	22.15	23.45	512590
2014-11-21	23.88	24.18	23.46	23.60	403441
2014-11-24	23.60	23.83	22.96	23.22	246395
2014-11-25	23.48	23.78	23.21	23.39	249633
2014-11-26	23.19	23.64	23.12	23.49	158366
2014-11-28	23.33	23.69	22.91	23.36	173124
2014-12-01	23.48	23.50	22.91	23.38	259433
2014-12-02	23.29	23.85	23.18	23.74	1007885
2014-12-03	23.74	24.08	23.46	23.96	279591
2014-12-04	23.95	24.29	23.86	23.97	226082
2014-12-05	23.94	25.43	23.81	25.29	484196
2014-12-08	25.20	25.50	24.28	24.49	586801
2014-12-09	24.30	24.57	23.83	24.37	512403
2014-12-10	24.19	24.62	24.08	24.55	431000
2014-12-11	24.50	25.12	24.20	25.02	332839
2014-12-12	24.57	25.10	24.33	24.60	307278
2014-12-15	24.79	25.29	23.91	24.42	605589
2014-12-16	24.09	24.29	22.65	22.77	864293
2014-12-17	23.02	24.35	23.02	24.11	640356
2014-12-18	24.67	24.76	24.25	24.61	272548
2014-12-19	24.66	24.66	23.87	24.09	376451
2014-12-22	24.04	24.25	23.60	23.86	166052
2014-12-23	23.86	24.02	23.08	23.10	275358
2014-12-24	23.09	23.74	23.09	23.70	128796
2014-12-26	23.89	23.98	23.73	23.77	138631
2014-12-29	23.76	23.90	22.74	23.12	374245
2014-12-30	22.96	23.61	22.77	23.48	154943
2014-12-31	23.45	24.09	23.09	23.65	334003
2015-01-02	23.91	25.66	23.72	25.52	563250
2015-01-05	25.33	26.50	24.69	26.44	1104275
2015-01-06	26.60	26.60	25.12	25.37	709072
2015-01-07	25.60	26.32	25.37	26.25	623530
2015-01-08	26.03	26.60	25.79	26.22	691033
2015-01-09	26.20	26.28	25.40	26.15	487482
2015-01-12	25.90	25.90	23.81	24.21	887504
2015-01-13	24.43	25.00	23.50	23.96	512357
2015-01-14	23.74	25.03	23.65	24.31	357836
2015-01-15	24.07	24.65	23.80	23.96	295277
2015-01-16	23.82	24.33	23.69	23.96	346324
2015-01-20	24.84	24.84	23.61	24.14	451813
2015-01-21	24.38	26.41	24.33	26.32	837522
2015-01-22	25.79	26.35	25.27	26.22	542545
2015-01-23	26.29	26.98	26.01	26.46	992315
2015-01-26	26.55	27.17	26.20	26.87	1088773
2015-01-27	25.19	28.70	24.13	28.57	1836782
2015-01-28	28.75	28.99	26.98	27.06	992620
2015-01-29	27.78	28.48	27.00	28.32	938696
2015-01-30	28.26	28.50	27.42	27.86	593756
2015-02-02	27.71	28.06	27.09	27.83	504136
2015-02-03	27.70	28.30	27.51	27.85	380613
2015-02-04	27.61	28.95	27.59	28.75	967221
2015-02-05	28.90	30.00	28.54	29.79	1302887
2015-02-06	30.00	30.00	29.13	29.59	609107
2015-02-09	29.95	30.50	29.69	29.88	859728
2015-02-10	29.88	29.88	28.10	29.78	918079
2015-02-11	29.63	29.77	28.53	28.87	658867
2015-02-12	29.00	29.50	28.70	29.47	318644
2015-02-13	29.47	29.57	28.74	29.08	373230
2015-02-17	29.08	30.10	29.07	29.90	724673
2015-02-18	30.00	30.07	29.60	29.75	267218
2015-02-19	29.73	29.94	29.53	29.68	187414
2015-02-20	29.75	29.79	29.41	29.69	232365
2015-02-23	29.76	29.78	28.80	29.07	376948
2015-02-24	28.61	29.09	28.60	28.90	436577
2015-02-25	28.60	28.79	27.61	28.07	863683
2015-02-26	28.01	28.19	26.69	27.48	1065930
2015-02-27	27.41	27.69	26.25	26.59	880397
2015-03-02	26.52	28.11	26.20	27.96	557821
2015-03-03	27.96	28.66	27.64	27.72	1011952
2015-03-04	27.72	28.50	27.72	28.35	506304
2015-03-05	28.50	28.75	28.00	28.18	303968
2015-03-06	28.02	28.41	27.29	27.40	257351
2015-03-09	27.50	28.10	27.44	27.99	313359
2015-03-10	27.76	27.76	26.52	26.55	457953
2015-03-11	26.72	27.47	26.72	27.16	433634
2015-03-12	26.81	27.29	26.33	26.67	517059
2015-03-13	26.75	26.95	26.45	26.64	501754
2015-03-16	26.65	26.90	26.46	26.66	413465
2015-03-17	26.84	27.49	26.66	27.37	498297
2015-03-18	27.55	27.55	26.11	26.81	796123
2015-03-19	26.63	27.65	26.51	27.39	712545
2015-03-20	27.48	27.93	27.42	27.71	626856
2015-03-23	27.65	28.27	27.54	27.83	439269
2015-03-24	27.71	27.85	27.22	27.28	224831
2015-03-25	27.25	27.79	26.52	26.57	639294
2015-03-26	26.10	26.26	25.25	25.76	874954
2015-03-27	25.55	26.18	25.25	26.06	461450
2015-03-30	26.10	26.70	25.89	26.17	278722
2015-03-31	26.00	27.16	25.87	26.88	617884
2015-04-01	26.91	27.39	26.77	27.15	565795
2015-04-02	27.26	27.30	27.00	27.02	535060
2015-04-06	26.77	27.40	26.50	27.26	455616
2015-04-07	27.26	28.03	27.10	27.74	673294
2015-04-08	29.00	30.50	29.00	30.49	2001353
2015-04-09	30.50	32.44	30.37	32.25	1887490
2015-04-10	32.50	32.50	31.55	31.96	758333
2015-04-13	32.10	32.43	32.00	32.20	1038724
2015-04-14	32.34	32.68	31.70	32.02	1176877
2015-04-15	32.17	32.50	31.90	32.48	577329
2015-04-16	32.19	34.12	32.11	34.09	1393624
2015-04-17	33.80	33.88	32.63	33.35	1196713
2015-04-20	33.31	34.00	33.31	33.70	425472
2015-04-21	33.69	33.86	33.21	33.49	447488
2015-04-22	33.23	33.70	32.65	33.64	546889
2015-04-23	33.48	33.55	32.41	33.15	588906
2015-04-24	32.90	33.08	29.31	30.40	2272705
2015-04-27	31.00	31.28	30.04	30.16	1460132
2015-04-28	30.77	31.20	29.75	29.92	1273220
2015-04-29	29.68	31.25	29.61	30.91	817315
2015-04-30	30.62	30.74	28.96	29.31	731721
2015-05-01	29.29	30.58	29.29	30.52	581950
2015-05-04	30.52	30.73	30.05	30.67	315373
2015-05-05	30.30	30.59	29.74	29.83	351837
2015-05-06	29.70	30.60	29.70	30.53	539740
2015-05-07	30.55	31.06	30.30	30.44	278018
2015-05-08	30.63	31.01	30.53	30.77	349423
2015-05-11	31.04	31.08	30.53	30.71	256458
2015-05-12	30.71	30.71	30.03	30.36	219056
2015-05-13	30.43	30.93	30.35	30.46	345004
2015-05-14	30.83	31.30	30.60	31.03	355689
2015-05-15	31.05	31.31	30.55	30.68	204995
2015-05-18	30.63	31.65	30.48	31.63	644524
2015-05-19	31.65	31.99	30.26	30.40	481737
2015-05-20	30.57	30.78	30.25	30.58	233468
2015-05-21	30.60	30.75	30.34	30.49	355858
2015-05-22	30.23	30.98	30.20	30.71	279900
2015-05-26	30.71	31.78	30.47	31.72	654218
2015-05-27	32.54	34.73	32.40	34.38	1472157
2015-05-28	33.99	34.67	33.73	34.15	604423
2015-05-29	34.99	35.83	34.79	35.46	1106557
2015-06-01	35.50	35.92	34.80	35.48	529190
2015-06-02	35.45	35.45	34.85	34.90	482920
2015-06-03	35.00	35.85	34.85	35.80	682333
2015-06-04	35.95	35.95	34.25	34.56	586841
2015-06-05	34.42	34.92	34.26	34.60	498698
2015-06-08	34.55	34.58	34.09	34.14	246552
2015-06-09	33.84	33.84	32.41	33.49	705955
2015-06-10	33.39	34.02	33.33	33.90	307700
2015-06-11	34.39	34.72	34.10	34.27	642567
2015-06-12	33.90	35.37	33.73	35.27	620013
2015-06-15	34.91	35.99	34.56	35.93	701462
2015-06-16	35.75	36.58	35.65	35.79	883297
2015-06-17	35.81	37.07	35.79	36.38	732208
2015-06-18	36.75	37.12	36.31	36.32	412760
2015-06-19	36.25	36.37	35.55	35.73	305175
2015-06-22	36.23	36.49	35.59	36.27	361145
2015-06-23	36.50	36.68	35.93	36.43	355955
2015-06-24	36.22	36.67	35.77	35.89	271861
2015-06-25	36.32	37.36	36.02	37.33	530456
2015-06-26	37.40	37.60	34.85	34.92	1001353
2015-06-29	33.51	34.44	33.04	33.70	507784
2015-06-30	33.77	35.09	33.77	34.61	411172
2015-07-01	35.41	35.58	34.26	34.45	363411
2015-07-02	34.68	35.15	34.62	34.84	192145
2015-07-06	34.50	34.61	33.62	33.94	300034
2015-07-07	33.67	33.94	31.07	32.97	1199314
2015-07-08	32.39	32.54	29.14	29.31	1368290
2015-07-09	30.07	32.22	28.91	29.42	1243596
2015-07-10	29.83	31.10	29.67	30.81	861470
2015-07-13	30.86	31.06	29.34	30.11	768008
2015-07-14	29.66	30.49	29.59	30.36	771982
2015-07-15	30.18	30.40	29.27	29.69	482582
2015-07-16	29.79	30.95	29.75	30.21	554400
2015-07-17	30.23	30.70	30.15	30.53	305970
2015-07-20	30.31	31.36	30.20	30.36	499156
2015-07-21	30.40	30.84	30.23	30.41	250852
2015-07-22	30.00	30.20	28.68	28.86	731223
2015-07-23	29.38	30.40	29.21	29.72	445944
2015-07-24	29.77	29.80	28.45	28.62	493646
2015-07-27	28.10	28.10	26.92	27.65	859401
2015-07-28	28.35	28.99	26.50	28.12	825026
2015-07-29	28.00	28.58	26.70	26.75	946334
2015-07-30	26.47	27.90	26.26	27.48	528840
2015-07-31	27.41	27.93	26.10	26.32	450063
2015-08-03	26.08	26.32	23.38	23.99	2203816
2015-08-04	24.01	24.88	23.88	24.27	809897
2015-08-05	24.96	25.99	24.92	25.28	541501
2015-08-06	25.17	25.96	23.97	24.27	495722
2015-08-07	24.04	24.70	23.97	24.23	307292
2015-08-10	24.77	25.33	24.51	25.05	409506
2015-08-11	24.56	25.90	24.45	25.06	540670
2015-08-12	24.43	25.29	24.15	24.92	375225
2015-08-13	24.98	25.46	24.54	24.63	226539
2015-08-14	24.50	24.56	23.47	23.71	588760
2015-08-17	24.18	25.15	23.75	24.92	569465
2015-08-18	24.06	24.25	23.01	23.14	958690
2015-08-19	23.07	23.38	22.58	23.21	629220
2015-08-20	22.88	23.01	22.42	22.45	496722
2015-08-21	22.35	23.31	21.70	22.19	735266
2015-08-24	21.05	23.35	20.01	22.21	968948
2015-08-25	23.11	23.85	22.68	22.75	725292
2015-08-26	23.27	23.68	22.51	23.55	382535
2015-08-27	24.28	25.50	23.76	25.48	845776
2015-08-28	25.22	25.67	24.99	25.43	430846
2015-08-31	25.40	25.48	25.09	25.30	442608
2015-09-01	24.75	24.98	23.90	24.06	531787
2015-09-02	24.09	25.70	24.09	25.48	559209
2015-09-03	25.80	26.73	25.51	26.00	466601
2015-09-04	25.55	25.98	25.25	25.43	413169
2015-09-08	26.00	27.00	25.75	26.96	478969
2015-09-09	27.11	27.50	26.07	26.14	648671
2015-09-10	26.13	26.89	26.01	26.31	257437
2015-09-11	26.02	26.50	25.60	26.02	162339
2015-09-14	25.91	26.20	25.63	25.74	141527
2015-09-15	25.92	25.99	25.58	25.80	516486
2015-09-16	26.00	26.47	25.76	26.25	139180
2015-09-17	26.15	26.63	25.92	26.18	221294
2015-09-18	26.06	26.56	25.70	26.17	424209
2015-09-21	26.58	26.89	26.10	26.18	263657
2015-09-22	25.70	25.99	25.33	25.40	531770
2015-09-23	25.23	26.61	25.23	25.96	467349
2015-09-24	25.68	26.73	25.39	26.19	445395
2015-09-25	26.40	26.95	26.24	26.58	393252
2015-09-28	26.34	26.90	26.11	26.27	394395
2015-09-29	26.19	27.09	26.12	26.48	362263
2015-09-30	27.00	27.40	26.68	27.31	675776
2015-10-01	27.20	27.74	26.96	27.58	559473
2015-10-02	27.16	28.82	27.04	28.66	517170
2015-10-05	28.90	29.00	27.53	27.63	797357
2015-10-06	28.06	28.63	27.71	28.54	849882
2015-10-07	28.68	29.10	27.91	28.76	700889
2015-10-08	28.57	28.93	28.04	28.77	516938
2015-10-09	28.73	29.44	28.53	29.01	350725
2015-10-12	28.96	29.53	28.76	29.34	378009
2015-10-13	29.27	29.33	28.70	29.16	302695
2015-10-14	29.28	29.56	28.73	29.36	441143
2015-10-15	29.43	30.07	29.30	29.97	380554
2015-10-16	30.07	30.07	29.44	29.82	351969
2015-10-19	29.71	30.13	29.47	29.64	289172
2015-10-20	29.52	29.92	29.26	29.49	279431
2015-10-21	29.60	29.90	29.21	29.32	292950
2015-10-22	29.51	29.80	29.14	29.52	447651
2015-10-23	29.59	30.56	29.12	30.40	335086
2015-10-26	30.77	30.78	29.28	29.30	603225
2015-10-27	29.20	30.79	29.18	30.68	453762
2015-10-28	30.69	30.86	29.92	30.42	378094
2015-10-29	29.85	30.29	28.70	29.57	514750
2015-10-30	29.74	31.89	29.74	31.79	472821
2015-11-02	31.94	31.99	31.38	31.44	327143
2015-11-03	31.58	31.96	31.28	31.79	243783
2015-11-04	31.80	32.84	31.80	32.42	422875
2015-11-05	32.45	32.69	31.39	31.47	504120
2015-11-06	31.54	32.34	31.45	32.10	241819
2015-11-09	32.07	32.10	31.43	31.77	221898
2015-11-10	31.56	32.16	31.40	32.09	295258
2015-11-11	31.76	31.93	31.13	31.26	332407
2015-11-12	30.77	31.05	30.34	30.79	325475
2015-11-13	30.79	31.19	30.44	30.63	438931
2015-11-16	30.69	31.75	30.43	31.65	398309
2015-11-17	31.50	33.00	31.30	32.39	594881
2015-11-18	32.50	33.00	32.06	32.94	456972
2015-11-19	33.00	33.50	32.07	32.79	540841
2015-11-20	33.00	33.34	32.33	32.90	236090
2015-11-23	33.00	33.41	32.48	33.09	363428
2015-11-24	33.00	33.00	32.16	32.65	177933
2015-11-25	32.66	33.05	32.39	32.82	141303
2015-11-27	32.55	33.30	32.55	33.22	82688
2015-11-30	33.35	33.41	32.67	33.27	291014
2015-12-01	33.44	33.98	33.05	33.95	346663
2015-12-02	33.98	33.98	33.12	33.22	198600
2015-12-03	33.24	33.65	32.13	32.42	323335
2015-12-04	32.58	33.04	32.52	32.61	343232
2015-12-07	32.48	33.43	32.10	33.22	526335
2015-12-08	32.90	33.39	32.46	33.18	225498
2015-12-09	32.96	33.97	32.81	33.32	342257
2015-12-10	33.29	33.32	32.61	32.99	207361
2015-12-11	32.62	32.95	31.80	31.97	329915
2015-12-14	31.89	32.10	31.19	31.46	326382
2015-12-15	31.64	32.74	31.20	31.50	241054
2015-12-16	31.52	31.96	30.89	31.93	480416
2015-12-17	31.98	32.43	31.38	31.83	305537
2015-12-18	31.79	31.96	31.34	31.40	209379
2015-12-21	31.13	31.94	31.13	31.78	183097
2015-12-22	31.85	32.79	31.58	32.63	222923
2015-12-23	32.69	32.90	31.98	32.31	123172
2015-12-24	32.32	33.05	32.32	32.80	54797
2015-12-28	32.51	33.02	32.33	32.71	188408
2015-12-29	32.94	33.50	32.30	32.90	303484
2015-12-30	32.69	32.86	32.02	32.14	157845
2015-12-31	31.79	32.03	31.32	31.36	202624
2016-01-04	30.90	31.32	30.62	30.92	266762
2016-01-05	30.89	30.90	29.36	29.51	542292
2016-01-06	28.68	30.25	28.63	29.26	319049
2016-01-07	28.76	28.83	27.35	27.41	345712
2016-01-08	27.70	28.39	27.50	28.20	681191
2016-01-11	28.14	29.37	28.14	29.24	457740
2016-01-12	29.54	29.54	28.02	28.24	195431
2016-01-13	28.39	28.85	27.71	27.85	221749
2016-01-14	27.87	28.84	27.45	28.72	326281
2016-01-15	28.20	28.51	27.53	27.77	812168
2016-01-19	28.00	28.60	27.86	27.95	401735
2016-01-20	27.68	28.86	27.50	28.77	394488
2016-01-21	28.83	29.97	28.54	29.84	484889
2016-01-22	30.14	30.49	29.94	30.24	420897
2016-01-25	29.96	30.47	29.33	29.53	373412
2016-01-26	29.77	30.65	29.10	30.61	404221
2016-01-27	30.70	30.80	30.15	30.56	312538
2016-01-28	30.93	30.93	28.93	29.85	541321
2016-01-29	30.60	31.95	29.90	31.09	1078485
2016-02-01	31.14	31.55	30.66	31.21	407066
2016-02-02	30.96	31.43	30.70	30.82	361962
2016-02-03	31.11	31.15	30.23	30.68	390547
2016-02-04	30.76	31.14	30.46	31.09	217745
2016-02-05	31.07	31.73	30.83	31.26	466796
2016-02-08	30.69	30.97	30.02	30.39	400630
2016-02-09	30.00	30.88	29.50	30.66	514875
2016-02-10	30.72	32.42	30.71	31.32	600356
2016-02-11	30.92	31.19	30.48	30.68	505386
2016-02-12	30.96	31.71	30.50	31.40	150216
2016-02-16	31.40	32.94	31.38	32.80	524037
2016-02-17	32.99	33.38	32.42	33.05	527962
2016-02-18	33.30	33.50	32.64	33.44	456371
2016-02-19	33.09	33.77	32.98	33.29	255635
2016-02-22	33.48	33.64	32.76	33.43	241517
2016-02-23	33.20	33.68	33.17	33.21	180237
2016-02-24	33.15	33.32	32.86	33.12	268984
2016-02-25	33.10	33.10	32.58	32.92	170483
2016-02-26	33.13	33.47	32.96	33.20	198718
2016-02-29	33.21	33.95	33.21	33.69	312064
2016-03-01	33.86	34.00	33.40	33.98	229638
2016-03-02	33.98	34.07	33.36	33.47	208559
2016-03-03	33.44	33.70	32.74	32.90	211540
2016-03-04	32.87	33.85	32.87	33.55	370231
2016-03-07	33.53	33.53	32.62	32.90	215405
2016-03-08	32.85	33.09	32.50	32.90	203973
2016-03-09	33.06	33.17	32.67	32.74	163327
2016-03-10	32.79	33.20	32.45	33.03	201911
2016-03-11	33.03	34.56	32.81	34.26	545118
2016-03-14	34.08	34.49	33.86	34.00	582505
2016-03-15	34.04	34.12	33.60	33.90	185689
2016-03-16	33.71	35.40	33.64	34.30	946261
2016-03-17	34.47	35.75	34.03	35.25	392346
2016-03-18	35.00	36.35	34.81	36.30	563659
2016-03-21	36.30	36.41	35.70	36.40	296946
2016-03-22	36.05	36.59	36.03	36.31	273870
2016-03-23	36.51	37.37	36.21	37.32	693819
2016-03-24	37.32	37.50	37.32	37.08	100
2016-03-28	37.19	37.31	36.60	36.88	99095
2016-03-29	36.68	37.52	36.43	36.62	537512
2016-03-30	37.11	39.98	37.11	39.89	1696074
2016-03-31	39.78	39.88	37.94	39.89	713880
2016-04-01	38.37	38.83	38.04	38.25	343917
2016-04-04	38.45	38.63	37.43	37.55	300389
2016-04-05	37.38	37.99	36.83	36.90	361855
2016-04-06	36.20	38.02	35.53	37.86	607046
2016-04-07	40.00	40.27	38.30	38.98	1456091
2016-04-08	39.50	40.24	39.21	39.91	736833
2016-04-11	39.95	40.16	38.41	38.45	543632
2016-04-12	38.74	38.97	37.81	38.58	620681
2016-04-13	38.60	39.45	38.09	38.19	509128
2016-04-14	38.43	39.33	37.59	39.21	686501
2016-04-15	39.43	40.14	39.27	39.72	747798
2016-04-18	39.95	40.16	39.53	39.67	371643
2016-04-19	39.84	40.12	39.49	39.73	340711
2016-04-20	40.04	40.94	39.45	40.56	582982
2016-04-21	40.50	41.27	40.50	40.88	660424
2016-04-22	40.84	40.91	39.99	40.32	506609
2016-04-25	40.42	40.59	39.52	39.56	426427
2016-04-26	40.26	41.87	40.23	41.10	755697
2016-04-27	40.83	41.51	40.08	41.30	639319
2016-04-28	41.10	41.10	37.50	39.33	1470541
2016-04-29	39.45	39.48	38.20	38.55	721240
2016-05-02	38.84	40.36	38.55	40.29	844751
2016-05-03	40.00	40.65	39.66	40.58	769604
2016-05-04	40.51	40.58	39.31	39.32	526445
2016-05-05	39.42	39.55	38.76	39.16	354164
2016-05-06	39.09	39.87	38.61	39.75	412899
2016-05-09	39.10	40.60	39.10	40.44	461691
2016-05-10	40.43	40.57	39.92	40.27	285724
2016-05-11	40.08	40.90	39.97	40.41	289537
2016-05-12	40.48	40.48	39.00	39.71	367530
2016-05-13	39.74	40.06	39.50	39.89	207126
2016-05-16	39.83	41.85	39.83	41.66	819502
2016-05-17	41.55	41.55	40.11	40.47	410269
2016-05-18	40.70	41.39	40.31	41.14	313055
2016-05-19	40.74	40.98	40.26	40.63	201079
2016-05-20	40.99	42.20	40.60	42.19	530155
2016-05-23	42.27	42.84	41.73	41.96	588652
2016-05-24	42.02	43.72	41.94	43.65	618411
2016-05-25	43.75	43.85	42.32	42.54	386453
2016-05-26	42.33	43.76	42.28	43.29	340164
2016-05-27	43.60	44.78	43.17	44.70	641708
2016-05-31	44.93	44.96	44.25	44.45	456609
2016-06-01	44.47	45.79	44.06	45.67	607292
2016-06-02	45.95	46.21	44.11	44.50	825323
2016-06-03	44.80	45.11	44.40	44.76	389991
2016-06-06	45.00	45.10	44.34	44.95	269752
2016-06-07	45.00	45.64	44.63	45.36	235501
2016-06-08	45.44	45.90	44.62	45.69	256924
2016-06-09	45.36	45.94	45.36	45.61	249583
2016-06-10	45.06	45.13	44.09	44.31	321451
2016-06-13	44.00	44.88	43.86	44.43	303546
2016-06-14	44.52	45.78	44.24	45.48	473283
2016-06-15	45.58	46.73	45.58	46.42	492677
2016-06-16	46.53	46.53	45.06	45.89	456027
2016-06-17	45.79	45.93	44.72	45.01	557661
2016-06-20	45.84	45.84	45.03	45.06	365328
2016-06-21	45.39	45.76	45.22	45.42	298635
2016-06-22	45.49	45.81	44.93	45.41	429517
2016-06-23	45.40	46.05	45.32	46.05	311274
2016-06-24	43.75	44.61	42.50	43.87	610250
2016-06-27	43.49	43.60	42.50	42.82	533934
2016-06-28	43.38	44.93	43.00	44.72	445354
2016-06-29	45.26	46.00	44.94	45.92	411273
2016-06-30	46.05	47.80	45.83	47.80	617410
2016-07-01	47.88	48.55	47.50	47.81	474207
2016-07-05	47.97	48.42	47.41	47.74	400231
2016-07-06	47.72	49.05	47.50	47.94	635479
2016-07-07	52.12	52.88	49.30	50.39	2857274
2016-07-08	50.90	52.68	50.90	52.20	1155610
2016-07-11	52.84	53.56	52.57	53.31	597376
2016-07-12	53.88	54.80	52.66	52.97	500514
2016-07-13	52.66	53.33	52.03	52.43	796680
2016-07-14	53.42	53.42	52.30	52.88	481957
2016-07-15	53.00	53.00	52.25	52.74	401280
2016-07-18	52.74	54.73	52.74	54.22	551342
2016-07-19	54.26	55.95	54.26	55.67	700516
2016-07-20	55.99	56.21	54.93	55.55	801385
2016-07-21	55.39	55.79	53.77	53.87	958090
2016-07-22	53.39	54.11	49.78	51.53	2123889
2016-07-25	52.28	52.48	50.50	51.64	733675
2016-07-26	51.84	52.62	51.44	52.49	715636
2016-07-27	53.00	53.23	51.91	52.61	424169
2016-07-28	52.86	52.86	51.69	51.85	360166
2016-07-29	51.55	51.89	50.93	51.70	397999
2016-08-01	51.70	53.50	51.49	52.75	672557
2016-08-02	52.75	53.24	52.09	52.15	653774
2016-08-03	52.25	53.22	52.15	52.84	562369
2016-08-04	53.00	54.25	53.00	54.14	489087
2016-08-05	54.22	54.50	52.66	53.46	490623
2016-08-08	53.68	54.36	53.37	53.55	279965
2016-08-09	53.58	54.94	53.55	54.78	488657
2016-08-10	54.99	54.99	53.40	54.11	253460
2016-08-11	54.01	54.75	53.39	53.69	217189
2016-08-12	53.94	54.29	53.59	54.20	282364
2016-08-15	54.43	54.60	53.96	54.56	398534
2016-08-16	54.73	55.00	54.00	54.17	370756
2016-08-17	54.29	54.57	53.71	54.33	279314
2016-08-18	54.69	55.40	54.53	55.40	407995
2016-08-19	55.43	55.60	54.11	54.15	435072
2016-08-22	54.09	54.32	53.01	53.33	481524
2016-08-23	53.53	53.66	52.50	52.69	480851
2016-08-24	52.38	52.49	50.70	50.95	587630
2016-08-25	50.68	50.94	47.60	48.87	1638267
2016-08-26	49.36	52.36	49.11	50.62	1318011
2016-08-29	50.52	51.44	50.12	50.19	457272
2016-08-30	50.01	50.66	49.30	49.89	644127
2016-08-31	49.42	50.58	49.14	50.48	507073
2016-09-01	50.30	52.35	49.69	51.49	1077331
2016-09-02	52.22	54.19	52.01	53.53	708541
2016-09-06	53.93	54.77	52.21	52.76	589486
2016-09-07	52.85	55.85	52.76	55.85	1834060
2016-09-08	56.00	56.25	54.30	54.83	894904
2016-09-09	54.28	54.28	51.58	51.80	766038
2016-09-12	51.13	51.84	49.86	51.80	910101
2016-09-13	51.22	51.87	50.48	51.01	361810
2016-09-14	51.12	51.39	50.21	50.61	680027
2016-09-15	50.80	51.50	50.76	51.10	497177
2016-09-16	51.39	51.46	50.12	50.56	373251
2016-09-19	50.80	51.55	50.13	50.17	789002
2016-09-20	50.01	50.98	50.00	50.36	398617
2016-09-21	50.43	50.80	49.21	50.49	762235
2016-09-22	50.63	51.37	50.45	51.13	651810
2016-09-23	50.73	51.48	50.20	50.26	255827
2016-09-26	49.92	50.21	49.22	49.44	546901
2016-09-27	49.26	49.40	48.33	48.71	881457
2016-09-28	48.67	51.30	48.25	51.15	1860787
2016-09-29	51.53	51.97	50.63	51.71	805858
2016-09-30	51.88	53.30	51.77	51.79	660909
2016-10-03	52.33	52.86	51.33	51.57	505811
2016-10-04	51.65	51.69	50.65	50.81	385102
2016-10-05	51.15	52.29	50.51	51.77	281923
2016-10-06	51.59	51.64	50.70	51.37	511570
2016-10-07	53.00	55.00	52.84	53.17	1313324
2016-10-10	53.50	54.01	52.80	53.10	418020
2016-10-11	52.63	53.94	52.37	52.66	667456
2016-10-12	52.50	53.09	50.92	51.06	488057
2016-10-13	50.28	50.59	47.25	47.57	1597091
2016-10-14	48.11	49.67	47.95	48.26	725737
2016-10-17	48.41	49.04	47.46	47.49	428007
2016-10-18	47.88	48.53	46.43	46.72	690034
2016-10-19	47.33	47.50	46.12	46.27	457444
2016-10-20	46.02	46.33	45.11	45.50	755680
2016-10-21	45.44	45.49	44.23	45.21	631989
2016-10-24	45.56	47.60	45.55	47.53	1184654
2016-10-25	47.30	47.52	45.57	45.93	470966
2016-10-26	46.17	47.86	45.02	46.62	765587
2016-10-27	47.14	47.75	46.12	46.41	498568
2016-10-28	44.91	45.49	40.39	40.43	3001121
2016-10-31	40.45	43.16	40.45	40.61	1290224
2016-11-01	40.92	41.52	40.61	41.50	1067942
2016-11-02	41.60	42.59	41.27	42.35	1030089
2016-11-03	42.33	43.10	42.16	42.38	670129
2016-11-04	42.32	42.68	41.71	42.04	507933
2016-11-07	42.80	43.37	41.95	42.35	500585
2016-11-08	42.13	42.74	41.37	42.23	419435
2016-11-09	40.58	42.90	40.10	42.71	442736
2016-11-10	43.17	43.47	41.90	42.14	611165
2016-11-11	42.00	43.57	41.58	43.47	480900
2016-11-14	43.37	45.08	43.25	43.87	730486
2016-11-15	44.75	46.45	44.19	46.25	794524
2016-11-16	46.74	48.25	45.95	46.13	733517
2016-11-17	46.01	46.38	44.87	45.68	464109
2016-11-18	45.91	46.63	44.75	46.45	681492
2016-11-21	47.00	47.49	45.43	46.18	629864
2016-11-22	46.20	47.20	46.05	46.64	346695
2016-11-23	46.68	47.13	46.20	46.53	201684
2016-11-25	46.55	46.63	45.93	46.15	173410
2016-11-28	46.00	46.42	45.19	45.81	603573
2016-11-29	45.48	47.35	45.17	46.41	449936
2016-11-30	46.45	46.80	45.87	45.99	297716
2016-12-01	45.90	46.26	44.28	44.59	809915
2016-12-02	44.37	45.05	42.89	43.39	942498
2016-12-05	43.84	44.20	43.44	44.09	296752
2016-12-06	44.46	46.51	44.43	45.25	758509
2016-12-07	45.17	45.45	44.47	45.40	348689
2016-12-08	45.42	46.50	45.37	45.63	323103
2016-12-09	46.49	46.49	44.50	44.86	781815
2016-12-12	44.51	44.52	43.26	43.65	481144
2016-12-13	44.30	45.29	43.73	44.72	470190
2016-12-14	44.70	44.79	43.25	43.47	432229
2016-12-15	43.50	43.98	42.63	43.92	529992
2016-12-16	44.17	44.43	43.53	44.21	387626
2016-12-19	43.82	44.24	43.30	43.97	334005
2016-12-20	43.70	44.65	43.45	44.26	351949
2016-12-21	44.33	46.33	43.95	46.04	587494
2016-12-22	46.50	47.43	45.49	45.63	504851
2016-12-23	45.48	45.76	44.45	45.07	254449
2016-12-27	45.31	45.41	44.57	44.62	295647
2016-12-28	44.63	44.82	43.37	43.50	328805
2016-12-29	43.53	43.96	42.61	43.57	321575
2016-12-30	43.38	43.93	42.41	42.48	395557
2017-01-03	42.83	45.18	42.69	44.85	604394
2017-01-04	45.00	45.39	43.72	44.24	390253
2017-01-05	44.30	44.70	43.61	43.66	195625
2017-01-06	44.38	45.45	43.90	44.91	665142
2017-01-09	44.94	45.52	43.91	44.16	461814
2017-01-10	43.81	44.20	40.69	42.00	1772106
2017-01-11	42.25	44.35	42.12	44.20	746960
2017-01-12	43.75	44.05	41.80	41.92	882475
2017-01-13	42.24	43.73	41.95	43.31	470563
2017-01-17	43.25	43.25	42.33	42.84	338020
2017-01-18	43.05	43.68	42.93	43.62	381649
2017-01-19	43.01	43.64	42.14	42.29	753034
2017-01-20	41.99	44.44	41.76	42.74	1109844
2017-01-23	42.87	43.55	41.02	43.34	1844629
2017-01-24	41.50	44.10	40.92	41.15	3662225
2017-01-25	41.22	42.13	40.80	40.98	1142338
2017-01-26	40.81	41.42	39.26	40.11	1263665
2017-01-27	40.11	40.41	39.25	39.83	752162
2017-01-30	39.60	39.81	38.80	39.42	601715
2017-01-31	38.96	39.61	38.85	39.10	467738
2017-02-01	39.43	39.65	37.37	38.90	1355046
2017-02-02	38.59	39.37	38.39	38.94	453839
2017-02-03	39.08	40.08	39.08	39.54	395415
2017-02-06	39.45	40.04	39.01	39.09	364824
2017-02-07	39.34	39.40	38.59	38.93	360015
2017-02-08	39.06	41.50	38.93	40.31	1424156
2017-02-09	39.91	40.10	39.40	39.96	797292
2017-02-10	40.25	42.19	40.03	41.91	1136486
2017-02-13	42.14	42.33	41.21	41.79	883992
2017-02-14	41.78	42.29	41.10	41.94	378678
2017-02-15	41.75	42.22	41.41	41.85	480983
2017-02-16	41.61	42.29	41.42	42.16	446238
2017-02-17	41.95	42.04	41.55	41.85	419517
2017-02-21	41.87	42.62	41.84	42.57	346308
2017-02-22	42.16	42.77	41.90	42.35	357438
2017-02-23	42.37	42.37	41.60	42.01	366258
2017-02-24	41.41	41.78	40.70	41.03	647349
2017-02-27	41.06	41.41	40.43	40.80	367602
2017-02-28	40.69	40.90	40.31	40.59	436156
2017-03-01	40.96	41.17	39.91	40.93	932229
2017-03-02	41.50	41.81	40.52	40.68	616305
2017-03-03	40.74	40.98	40.15	40.91	275890
2017-03-06	40.83	40.86	40.08	40.72	279632
2017-03-07	40.87	41.67	40.43	41.36	353397
2017-03-08	41.47	43.08	41.13	42.71	1156020
2017-03-09	42.73	44.45	42.67	44.16	1154093
2017-03-10	43.53	45.06	43.43	45.00	1139324
2017-03-13	44.90	45.25	44.53	45.19	439747
2017-03-14	45.00	45.26	44.40	44.71	391336
2017-03-15	44.71	44.71	43.78	44.47	443836
2017-03-16	44.71	44.97	44.02	44.12	352535
2017-03-17	44.00	44.67	43.70	44.32	496566
2017-03-20	44.39	45.05	44.01	45.01	418673
2017-03-21	45.01	45.03	43.75	43.86	822308
2017-03-22	44.00	44.73	43.74	44.70	594786
2017-03-23	44.59	45.00	44.29	44.72	340870
2017-03-24	44.99	45.72	44.66	44.75	593396
2017-03-27	44.69	45.07	44.10	44.99	412029
2017-03-28	45.13	45.48	44.73	44.93	173873
2017-03-29	45.12	46.71	44.90	46.50	974465
2017-03-30	46.08	46.90	45.66	46.35	545741
2017-03-31	46.45	47.33	46.04	46.75	632697
2017-04-03	47.04	47.13	46.29	46.57	651856
2017-04-04	46.44	46.58	45.13	46.10	805615
2017-04-05	46.18	46.64	45.70	45.80	358220
2017-04-06	45.52	46.32	45.52	46.10	226738
2017-04-07	47.25	47.46	45.62	46.20	976807
2017-04-10	46.69	48.19	46.69	47.68	948551
2017-04-11	47.34	47.93	46.28	46.99	701578
2017-04-12	47.19	47.57	46.54	46.83	1011724
2017-04-13	46.73	47.23	46.13	46.14	387462
2017-04-17	46.30	46.30	45.47	45.74	417096
2017-04-18	45.38	46.25	44.42	45.10	507032
2017-04-19	45.51	45.98	44.58	44.96	573122
2017-04-20	45.36	45.39	44.37	44.79	539364
2017-04-21	44.55	45.17	44.43	44.82	355868
2017-04-24	45.12	45.49	44.53	45.10	441007
2017-04-25	45.54	45.79	44.21	44.90	539326
2017-04-26	44.41	45.10	44.32	44.54	315180
2017-04-27	44.82	45.07	44.06	44.28	600557
2017-04-28	44.72	49.32	44.00	48.55	1812338
2017-05-01	48.80	50.58	48.80	49.91	1341143
2017-05-02	50.00	50.99	49.60	50.08	803303
2017-05-03	49.62	51.18	49.55	50.83	461853
2017-05-04	50.47	50.70	50.10	50.48	348297
2017-05-05	50.40	50.56	49.76	50.34	482403
2017-05-08	50.52	50.71	50.01	50.40	257988
2017-05-09	50.80	51.05	50.32	50.91	471822
2017-05-10	51.36	51.50	50.76	51.17	366285
2017-05-11	51.23	51.23	50.40	50.71	390316
2017-05-12	50.86	51.04	49.02	49.20	601003
2017-05-15	49.13	49.66	48.72	49.62	602259
2017-05-16	49.83	49.83	48.75	49.53	456703
2017-05-17	49.25	49.44	47.67	47.80	475986
2017-05-18	47.27	47.66	46.75	47.10	962640
2017-05-19	47.37	49.84	47.37	49.35	660175
2017-05-22	49.50	50.18	49.21	50.00	620342
2017-05-23	50.19	50.19	48.56	48.78	408580
2017-05-24	49.23	50.50	48.85	49.76	484602
2017-05-25	49.77	52.00	49.68	51.81	719625
2017-05-26	51.57	51.75	50.84	51.49	385542
2017-05-30	51.59	52.66	51.51	52.04	300430
2017-05-31	52.00	52.40	51.83	52.25	528186
2017-06-01	52.65	54.48	52.43	53.24	939780
2017-06-02	53.25	54.37	53.25	53.77	547773
2017-06-05	54.28	54.46	53.82	54.11	261931
2017-06-06	54.19	54.29	53.05	53.30	617634
2017-06-07	53.60	54.15	53.15	54.08	501980
2017-06-08	54.15	55.50	53.74	55.30	734211
2017-06-09	55.08	55.68	52.37	53.09	1395580
2017-06-12	51.96	52.76	51.14	52.69	710635
2017-06-13	52.93	53.64	52.58	53.14	384573
2017-06-14	53.53	53.74	52.47	52.92	350169
2017-06-15	52.03	52.91	51.70	52.74	574030
2017-06-16	52.99	53.10	51.36	51.59	383678
2017-06-19	52.29	52.65	51.51	52.41	366608
2017-06-20	52.35	52.53	50.67	50.92	674921
2017-06-21	51.05	51.50	50.35	50.77	451544
2017-06-22	50.75	50.96	49.86	50.06	535267
2017-06-23	49.94	50.40	49.63	50.24	369180
2017-06-26	50.47	50.80	49.81	49.96	311378
2017-06-27	50.07	51.19	49.75	49.79	454637
2017-06-28	49.80	51.31	49.80	51.13	312235
2017-06-29	51.08	51.39	49.22	49.88	568502
2017-06-30	50.16	50.16	48.18	48.23	675348
2017-07-03	48.56	48.77	48.13	48.44	376844
2017-07-05	48.54	49.85	48.08	48.47	543808
2017-07-06	47.98	48.15	47.11	47.70	448078
2017-07-07	43.74	46.00	43.45	44.70	2397756
2017-07-10	44.38	45.02	43.25	44.10	1071567
2017-07-11	43.80	44.18	42.80	42.84	913455
2017-07-12	43.17	43.38	42.04	42.38	896765
2017-07-13	42.53	43.09	42.23	42.41	713897
2017-07-14	42.42	44.27	42.30	43.92	808161
2017-07-17	43.89	44.57	43.84	44.26	710404
2017-07-18	44.68	44.68	43.87	44.26	415312
2017-07-19	44.71	45.15	44.70	44.71	474936
2017-07-20	44.99	45.13	43.73	43.91	294252
2017-07-21	43.77	43.77	42.17	42.67	753101
2017-07-24	42.75	42.78	42.29	42.31	328691
2017-07-25	42.50	42.74	41.86	41.99	593167
2017-07-26	42.01	42.55	41.90	42.16	585253
2017-07-27	42.25	42.38	41.33	41.60	660565
2017-07-28	41.46	41.97	41.16	41.55	909553
2017-07-31	41.81	41.84	40.33	41.11	1142477
2017-08-01	41.52	45.81	41.11	44.49	2923799
2017-08-02	44.23	44.51	42.55	43.15	1368419
2017-08-03	43.19	43.53	42.77	42.94	507004
2017-08-04	42.96	43.17	42.43	42.59	588134
2017-08-07	42.72	42.99	42.49	42.57	419498
2017-08-08	42.58	42.85	42.30	42.38	310988
2017-08-09	42.20	43.08	42.10	42.81	488637
2017-08-10	42.61	42.69	42.21	42.37	486008
2017-08-11	42.32	42.75	42.26	42.50	408590
2017-08-14	42.67	43.01	42.41	42.84	618654
2017-08-15	42.94	43.33	42.64	42.82	378848
2017-08-16	42.89	43.18	42.55	42.90	305553
2017-08-17	42.71	43.06	42.27	42.35	431782
2017-08-18	42.36	42.95	42.36	42.72	490180
2017-08-21	42.62	42.70	41.36	41.60	325334
2017-08-22	41.64	42.35	41.64	42.21	179503
2017-08-23	41.78	42.45	41.78	42.41	167458
2017-08-24	42.49	42.70	41.91	42.01	309194
2017-08-25	42.14	43.59	41.82	42.75	313624
2017-08-28	42.76	43.03	42.46	42.80	164999
2017-08-29	42.59	43.67	42.55	43.50	383209
2017-08-30	43.72	45.74	43.72	45.31	1036278
2017-08-31	45.67	45.84	45.26	45.61	512256
2017-09-01	45.64	46.96	45.29	46.58	523826
2017-09-05	46.46	46.97	46.07	46.87	452906
2017-09-06	46.92	47.00	46.10	46.80	553669
2017-09-07	46.98	46.98	46.42	46.82	154299
2017-09-08	46.88	47.30	46.20	47.14	401656
2017-09-11	47.44	47.73	46.66	47.01	323137
2017-09-12	47.07	47.52	46.79	47.47	477850
2017-09-13	47.45	47.73	47.04	47.35	392186
2017-09-14	47.21	47.43	46.92	47.20	416105
2017-09-15	47.21	47.71	47.16	47.44	646194
2017-09-18	47.53	47.69	45.86	45.98	647775
2017-09-19	46.06	46.50	44.21	44.70	925377
2017-09-20	44.32	45.51	44.20	44.63	315568
2017-09-21	44.52	44.97	44.13	44.18	396888
2017-09-22	44.30	45.05	43.91	45.00	520265
2017-09-25	44.66	45.76	44.66	45.00	421328
2017-09-26	45.16	45.43	44.94	45.07	233045
2017-09-27	46.50	48.16	46.23	48.14	887835
2017-09-28	48.14	48.30	46.70	47.59	615170
2017-09-29	47.80	48.27	47.18	48.03	341675
2017-10-02	48.08	49.44	48.08	49.29	620442
2017-10-03	49.27	49.80	49.13	49.60	325068
2017-10-04	49.59	49.64	47.94	48.34	881303
2017-10-05	48.40	49.40	47.68	49.37	430558
2017-10-06	49.12	51.47	48.45	51.20	1185260
2017-10-09	51.49	52.40	51.36	52.20	434850
2017-10-10	52.46	52.61	51.78	52.39	345266
2017-10-11	52.50	52.75	51.83	52.53	230006
2017-10-12	52.39	52.83	52.00	52.63	302348
2017-10-13	52.64	52.79	51.77	51.93	694194
2017-10-16	51.55	52.03	51.04	51.50	573330
2017-10-17	51.27	52.37	51.27	52.06	560187
2017-10-18	52.25	53.12	51.84	52.37	580338
2017-10-19	51.99	52.22	51.31	51.98	239034
2017-10-20	52.23	52.50	51.63	51.78	248461
2017-10-23	51.92	52.21	51.57	51.70	321865
2017-10-24	52.39	52.93	51.24	51.29	822289
2017-10-25	51.30	51.46	49.30	49.96	1184463
2017-10-26	49.97	50.59	48.69	48.80	1217345
2017-10-27	49.32	50.99	46.50	47.26	1439185
2017-10-30	47.47	48.16	47.20	47.25	518126
2017-10-31	47.31	48.50	47.20	48.42	992932
2017-11-01	48.67	48.92	47.95	48.46	601933
2017-11-02	48.22	49.67	48.18	48.67	379821
2017-11-03	48.79	49.15	47.62	47.98	433874
2017-11-06	48.26	48.56	47.75	48.47	477819
2017-11-07	48.48	48.51	47.95	48.36	280045
2017-11-08	48.07	48.80	47.26	47.89	354748
2017-11-09	47.50	47.69	47.04	47.16	160772
2017-11-10	47.25	47.41	47.04	47.17	231864
2017-11-13	46.98	47.69	46.81	47.46	174303
2017-11-14	47.36	47.59	46.81	47.03	245436
2017-11-15	46.79	46.99	46.51	46.74	543289
2017-11-16	47.12	48.13	47.08	47.45	414864
2017-11-17	47.46	48.36	47.37	47.84	377599
2017-11-20	47.93	48.22	47.35	47.93	215196
2017-11-21	48.46	49.35	47.98	49.07	467083
2017-11-22	49.25	49.93	49.00	49.52	207894
2017-11-24	49.85	49.89	48.96	49.45	221633
2017-11-27	49.84	50.86	49.70	50.58	531610
2017-11-28	50.95	51.59	49.15	49.50	782141
2017-11-29	49.75	50.72	49.42	50.25	838336
2017-11-30	50.25	52.84	50.18	51.76	732434
2017-12-01	51.59	52.65	50.84	51.57	438884
2017-12-04	51.82	52.32	50.74	51.99	503742
2017-12-05	52.00	55.12	51.84	54.34	954985
2017-12-06	53.96	54.00	51.83	52.47	767669
2017-12-07	53.06	53.40	52.11	53.28	438468
2017-12-08	53.50	54.90	53.01	53.40	425732
2017-12-11	53.50	53.87	52.08	52.85	436760
2017-12-12	52.76	53.15	52.38	52.45	371109
2017-12-13	52.70	52.92	51.88	52.24	221227
2017-12-14	52.82	52.82	51.78	52.44	367233
2017-12-15	52.50	53.40	52.35	52.96	362306
2017-12-18	53.00	53.85	52.85	53.40	293568
2017-12-19	53.23	53.90	52.95	53.10	264930
2017-12-20	53.29	53.60	52.63	53.16	205259
2017-12-21	53.38	53.38	52.82	52.91	110046
2017-12-22	52.96	53.09	52.67	52.89	63650
2017-12-26	52.58	52.99	51.52	52.77	183538
2017-12-27	52.80	54.47	52.45	54.25	245450
2017-12-28	54.16	54.26	52.65	53.09	280646
2017-12-29	53.35	53.75	52.91	52.96	106379
2018-01-02	53.50	55.38	53.31	55.23	289504
2018-01-03	55.50	55.69	54.02	55.07	279243
2018-01-04	55.65	56.45	54.54	55.03	263532
2018-01-05	55.49	55.55	54.09	54.89	382797
2018-01-08	55.00	55.90	54.16	55.81	393180
2018-01-09	55.92	56.51	55.30	56.49	274250
2018-01-10	53.60	54.35	49.52	51.25	3545396
2018-01-11	51.28	51.95	50.57	51.70	750817
2018-01-12	51.90	52.02	50.55	50.70	773460
2018-01-16	49.92	50.30	45.51	46.09	2295819
2018-01-17	46.05	48.20	46.05	47.43	1511610
2018-01-18	47.29	47.95	46.40	46.86	537049
2018-01-19	47.35	48.26	47.27	48.15	425956
2018-01-22	48.80	49.66	48.38	49.29	830449
2018-01-23	49.00	50.04	49.00	49.97	479061
2018-01-24	50.15	50.19	49.35	50.11	714369
2018-01-25	50.12	50.12	49.53	49.64	465886
2018-01-26	49.69	50.34	49.39	50.23	435029
2018-01-29	50.04	50.71	49.79	50.32	464331
2018-01-30	49.72	50.11	49.28	49.72	209141
2018-01-31	49.94	50.20	49.25	49.68	838447
2018-02-01	49.70	50.88	49.20	50.36	292191
2018-02-02	49.80	50.12	49.41	49.56	285230
2018-02-05	49.23	49.53	48.50	48.81	1066579
2018-02-06	47.71	49.55	47.27	48.85	876244
2018-02-07	47.50	49.06	44.60	45.57	1742603
2018-02-08	45.65	46.35	43.41	43.41	863346
2018-02-09	43.51	44.82	42.57	44.61	535919
2018-02-12	44.82	45.11	43.44	44.67	445880
2018-02-13	44.59	45.06	44.08	44.69	460557
2018-02-14	44.57	45.04	44.29	44.73	305116
2018-02-15	45.23	45.67	44.63	44.91	419176
2018-02-16	44.57	45.45	44.57	44.77	303999
2018-02-20	44.69	46.10	44.66	45.36	765403
2018-02-21	45.70	46.14	45.40	45.40	293005
2018-02-22	45.61	45.97	44.75	44.86	238364
2018-02-23	44.98	45.42	44.67	45.13	326629
2018-02-26	45.15	45.85	44.94	45.70	254936
2018-02-27	45.66	46.97	45.49	45.89	205136
2018-02-28	46.00	47.20	45.60	46.87	415169
2018-03-01	46.88	47.11	45.73	45.89	291332
2018-03-02	45.44	45.83	44.74	45.72	235517
2018-03-05	45.46	45.95	44.88	45.68	417994
2018-03-06	46.40	46.49	44.98	45.93	873079
2018-03-07	45.70	46.42	45.24	46.36	458116
2018-03-08	46.99	47.47	46.04	47.38	324796
2018-03-09	47.59	47.96	47.16	47.28	255294
2018-03-12	47.36	47.84	47.05	47.59	270526
2018-03-13	48.00	48.25	45.01	45.60	786910
2018-03-14	45.60	46.67	45.01	46.29	327753
2018-03-15	46.35	46.95	46.22	46.28	139097
2018-03-16	46.28	47.09	46.08	46.78	151308
2018-03-19	46.58	46.93	46.06	46.41	372709
2018-03-20	46.52	46.76	46.13	46.64	183712
2018-03-21	46.64	47.92	46.52	47.28	309833
2018-03-22	46.59	47.17	45.38	45.53	496706
2018-03-23	46.00	46.31	44.80	45.25	320594
2018-03-26	46.15	47.66	46.15	47.52	392273
2018-03-27	48.38	50.19	48.10	48.63	819365
2018-03-28	48.59	49.01	47.42	48.12	391579
2018-03-29	48.39	48.90	47.44	48.12	307427
2018-04-02	47.92	48.62	47.81	48.35	374694
2018-04-03	48.59	49.27	48.30	48.87	335336
2018-04-04	48.55	48.74	47.84	48.50	420348
2018-04-05	48.57	49.28	48.05	49.07	237275
2018-04-06	48.66	49.24	47.39	47.68	183031
2018-04-09	47.88	48.63	47.41	47.70	176015
2018-04-10	48.22	48.60	47.80	48.52	253877
2018-04-11	48.05	49.44	47.90	49.26	223283
2018-04-12	49.67	49.67	49.06	49.42	275003
2018-04-13	49.57	49.68	48.73	48.79	290342
2018-04-16	48.86	48.96	47.62	48.13	270638
2018-04-17	48.13	48.86	48.03	48.75	200729
2018-04-18	49.19	49.41	48.66	48.93	179670
2018-04-19	48.74	49.35	48.22	48.53	276485
2018-04-20	48.78	49.01	47.93	48.15	401228
2018-04-23	48.20	48.76	47.17	47.50	357697
2018-04-24	48.00	48.28	46.63	46.84	160091
2018-04-25	46.71	47.41	46.62	47.00	149572
2018-04-26	46.99	48.46	46.50	48.17	384905
2018-04-27	48.50	48.50	46.00	46.20	467296
2018-04-30	46.07	46.58	45.13	45.21	388813
2018-05-01	45.00	45.61	44.54	45.56	168018
2018-05-02	45.74	46.42	45.43	46.00	240844
2018-05-03	45.82	46.08	44.64	44.72	346398
2018-05-04	44.65	45.90	44.54	45.36	123477
2018-05-07	45.55	45.95	45.32	45.47	172377
2018-05-08	45.50	46.14	45.44	45.91	206668
2018-05-09	45.77	47.15	45.77	47.10	318199
2018-05-10	47.61	48.01	47.08	47.95	305558
2018-05-11	47.95	48.36	47.73	48.26	230377
2018-05-14	48.50	49.63	48.47	49.49	315237
2018-05-15	49.08	49.10	48.40	48.63	188706
2018-05-16	48.89	50.00	48.63	49.85	175682
2018-05-17	49.50	49.73	48.64	48.73	211408
2018-05-18	49.00	50.00	48.65	49.25	398295
2018-05-21	49.75	49.96	49.30	49.73	206445
2018-05-22	49.73	50.50	49.72	49.85	276629
2018-05-23	49.58	49.58	47.68	49.07	447229
2018-05-24	49.16	49.27	48.75	48.85	145483
2018-05-25	48.74	49.25	48.07	48.98	94633
2018-05-29	48.75	49.25	48.42	49.10	110026
2018-05-30	49.25	50.07	48.88	49.39	139835
2018-05-31	49.75	50.82	48.54	48.63	341898
2018-06-01	48.64	49.28	48.17	48.79	216092
2018-06-04	48.84	50.00	48.67	49.54	387400
2018-06-05	49.53	50.20	49.48	50.10	177646
2018-06-06	50.24	50.32	49.25	49.47	159899
2018-06-07	49.61	49.61	48.22	48.63	204330
2018-06-08	48.18	48.89	48.15	48.79	102950
2018-06-11	48.78	48.81	48.53	48.66	123828
2018-06-12	48.65	49.80	48.62	49.16	401022
2018-06-13	49.48	51.04	49.48	49.73	472336
2018-06-14	49.70	50.12	49.67	49.78	233861
2018-06-15	49.79	50.00	49.40	49.81	199397
2018-06-18	49.60	51.05	49.29	51.00	271690
2018-06-19	50.75	53.60	50.63	53.31	962461
2018-06-20	53.75	54.27	52.58	54.12	742147
2018-06-21	54.09	54.09	52.93	53.65	512560
2018-06-22	54.05	54.62	53.99	54.46	543597
2018-06-25	53.84	54.41	52.12	53.23	433221
2018-06-26	53.51	53.99	53.09	53.51	163243
2018-06-27	53.50	54.39	52.70	53.85	606286
2018-06-28	53.75	53.75	51.71	52.68	293454
2018-06-29	52.95	53.39	52.48	52.89	150645
2018-07-02	52.62	54.57	52.47	52.84	514503
2018-07-03	53.08	53.76	52.66	53.27	163444
2018-07-05	53.87	54.60	53.53	54.59	199574
2018-07-06	53.25	53.25	50.58	51.04	689606
2018-07-09	51.20	53.70	51.02	53.45	481935
2018-07-10	53.68	54.01	52.74	52.84	318929
2018-07-11	52.50	52.90	51.53	52.18	306187
2018-07-12	52.31	52.94	52.31	52.94	114060
2018-07-13	52.94	53.78	52.44	52.93	206836
2018-07-16	52.94	53.24	52.21	52.26	114195
2018-07-17	52.26	53.27	51.67	52.89	164136
2018-07-18	52.71	52.71	51.20	51.89	462899
2018-07-19	51.74	53.58	51.74	53.42	414284
2018-07-20	53.41	53.89	53.10	53.73	145896
2018-07-23	53.39	53.78	52.55	53.61	252296
2018-07-24	53.77	54.27	52.80	53.71	377967
2018-07-25	53.71	55.73	53.68	55.36	573405
2018-07-26	55.01	58.04	54.76	55.98	474197
2018-07-27	55.79	56.05	54.12	54.63	454950
2018-07-30	54.45	54.45	52.52	52.79	511878
2018-07-31	52.53	54.03	52.50	53.37	379703
2018-08-01	50.50	55.29	47.88	54.81	1577212
2018-08-02	54.68	54.98	53.68	54.79	429026
2018-08-03	54.90	54.90	53.13	54.31	369078
2018-08-06	54.17	55.97	54.00	55.60	399863
2018-08-07	55.79	56.17	55.38	55.89	324782
2018-08-08	55.78	56.89	55.66	56.75	419931
2018-08-09	56.75	58.28	56.74	57.64	277814
2018-08-10	56.90	58.87	56.01	58.37	651717
2018-08-13	58.44	59.19	58.20	58.40	348337
2018-08-14	58.77	58.99	57.69	58.54	297186
2018-08-15	59.50	61.85	59.19	59.99	1009112
2018-08-16	60.06	60.67	59.31	59.72	474508
2018-08-17	59.34	60.08	58.81	59.97	308050
2018-08-20	59.95	60.40	59.25	59.87	237210
2018-08-21	60.03	60.60	59.08	60.23	427481
2018-08-22	60.00	60.31	59.62	59.80	145680
2018-08-23	59.80	60.00	59.00	59.45	166802
2018-08-24	59.50	59.72	57.89	58.49	314862
2018-08-27	58.55	59.90	57.99	58.96	292238
2018-08-28	59.12	59.81	57.99	58.69	161596
2018-08-29	58.53	59.29	58.25	58.84	212878
2018-08-30	58.81	59.56	58.28	58.93	236167
2018-08-31	58.94	59.03	58.20	58.90	139226
2018-09-04	58.56	59.36	57.83	58.90	403605
2018-09-05	58.67	58.91	55.92	56.08	341094
2018-09-06	56.08	56.99	54.55	54.99	335168
2018-09-07	55.20	55.86	53.62	53.83	257845
2018-09-10	53.99	54.36	53.75	54.30	209511
2018-09-11	54.14	54.38	53.42	53.97	209496
2018-09-12	53.70	53.97	53.17	53.91	186183
2018-09-13	54.01	55.64	53.84	54.22	390944
2018-09-14	54.38	54.94	53.17	53.41	239220
2018-09-17	53.11	53.73	53.11	53.39	286326
2018-09-18	53.40	54.18	53.35	53.88	269485
2018-09-19	53.72	54.02	53.36	53.54	186547
2018-09-20	53.53	53.77	53.06	53.70	324162
2018-09-21	55.50	55.50	53.58	53.89	429808
2018-09-24	53.88	54.99	53.13	54.18	205028
2018-09-25	54.28	54.52	53.49	53.61	153810
2018-09-26	54.12	55.09	53.56	54.14	302276
2018-09-27	54.31	55.12	53.72	53.84	273370
2018-09-28	53.48	54.65	53.48	53.70	247841
2018-10-01	53.69	54.18	53.20	53.90	436566
2018-10-02	53.89	54.76	53.72	53.82	284712
2018-10-03	53.91	54.14	52.82	53.76	147804
2018-10-04	53.63	53.97	51.10	51.90	345776
2018-10-05	51.00	52.39	50.27	51.32	564734
2018-10-08	51.21	51.74	50.17	50.48	262005
2018-10-09	50.25	50.41	47.57	48.86	512372
2018-10-10	48.61	48.91	47.60	47.98	440753
2018-10-11	47.67	48.70	46.99	47.06	352141
2018-10-12	47.96	48.49	45.06	45.27	776779
2018-10-15	45.17	46.73	44.84	46.42	1114902
2018-10-16	46.65	47.29	46.17	46.70	285068
2018-10-17	46.69	47.10	44.84	45.53	286718
2018-10-18	45.47	46.05	44.15	44.58	279539
2018-10-19	44.74	45.18	42.04	42.14	619231
2018-10-22	42.29	42.89	41.90	42.55	291250
2018-10-23	41.57	42.63	40.78	42.31	316074
2018-10-24	42.65	42.99	39.82	39.88	507835
2018-10-25	40.18	41.35	40.18	41.04	515192
2018-10-26	40.47	40.72	37.85	37.92	591898
2018-10-29	38.60	38.87	36.26	36.56	984600
2018-10-30	36.71	38.46	36.58	38.36	703324
2018-10-31	36.00	39.87	35.25	37.59	1920711
2018-11-01	37.59	40.52	37.59	39.87	728156
2018-11-02	40.25	40.99	39.86	40.72	459986
2018-11-05	40.43	40.97	38.90	39.55	557709
2018-11-06	39.86	40.08	38.27	38.51	509204
2018-11-07	38.75	39.45	38.36	38.68	557427
2018-11-08	38.32	38.34	37.50	37.87	453868
2018-11-09	37.88	37.97	36.64	37.25	302672
2018-11-12	36.95	37.25	35.00	35.26	552737
2018-11-13	35.25	36.23	34.85	35.22	442697
2018-11-14	35.73	36.12	34.44	35.15	331737
2018-11-15	35.16	35.50	34.25	35.26	592897
2018-11-16	35.00	35.78	34.88	35.04	376395
2018-11-19	35.56	35.56	33.21	33.67	391113
2018-11-20	32.93	33.25	31.73	32.13	596857
2018-11-21	33.78	36.46	33.48	35.84	613704
2018-11-23	35.54	36.17	35.27	35.54	144701
2018-11-26	36.04	36.28	35.40	35.66	286380
2018-11-27	35.76	36.43	34.32	34.49	228406
2018-11-28	34.77	36.07	34.60	35.84	402078
2018-11-29	35.72	36.92	35.35	35.45	458169
2018-11-30	36.00	36.55	35.02	35.87	358833
2018-12-03	37.00	38.33	36.90	37.11	419009
2018-12-04	36.85	37.50	36.31	36.49	413462
2018-12-06	35.50	36.46	35.06	36.42	351789
2018-12-07	35.87	36.39	34.54	34.59	252878
2018-12-10	34.49	34.87	33.99	34.44	304244
2018-12-11	34.50	35.25	33.80	34.26	270846
2018-12-12	34.92	34.92	33.93	34.26	302243
2018-12-13	34.53	34.69	34.30	34.43	273635
2018-12-14	32.90	33.95	32.16	33.19	347729
2018-12-17	32.96	33.97	32.60	33.23	528141
2018-12-18	33.78	34.83	33.32	33.55	478754
2018-12-19	33.45	34.21	33.29	33.30	584818
2018-12-20	33.29	33.59	32.18	32.78	316799
2018-12-21	32.91	33.78	32.18	33.45	611332
2018-12-24	33.11	34.32	32.18	33.37	377500
2018-12-26	33.62	35.05	33.15	35.01	356400
2018-12-27	34.33	35.23	34.04	35.17	534770
2018-12-28	35.23	35.30	33.95	34.76	384697
2018-12-31	34.91	35.43	34.31	34.50	219903
2019-01-02	34.01	34.92	33.67	34.77	283135
2019-01-03	34.15	34.51	32.81	33.13	351069
2019-01-04	33.53	34.02	33.18	33.69	305272
2019-01-07	33.73	34.25	33.37	33.78	212693
2019-01-08	33.00	33.98	32.15	33.35	704283
2019-01-09	33.75	35.93	33.75	35.08	386783
2019-01-10	34.84	36.17	34.84	35.69	308526
2019-01-11	35.59	35.93	34.95	35.20	142263
2019-01-14	35.00	35.00	33.27	34.42	455678
2019-01-15	34.42	34.94	34.24	34.71	549439
2019-01-16	34.76	35.56	34.58	35.14	308107
2019-01-17	34.84	35.61	34.51	35.14	511298
2019-01-18	36.00	37.04	35.61	36.77	844300
2019-01-22	36.52	36.90	34.60	34.65	643840
2019-01-23	34.97	35.35	34.46	34.77	355272
2019-01-24	35.12	36.40	34.80	36.15	371275
2019-01-25	36.51	37.81	36.33	37.60	225772
2019-01-28	36.85	38.46	36.40	38.11	535662
2019-01-29	38.11	38.24	36.61	37.25	822319
2019-01-30	36.40	40.37	35.95	39.00	1941905
2019-01-31	39.00	39.53	38.35	38.97	927020
2019-02-01	39.17	39.90	38.64	39.10	489719
2019-02-04	39.25	39.34	38.52	39.27	279843
2019-02-05	39.36	39.97	39.33	39.91	501204
2019-02-06	40.13	41.19	40.13	40.56	450784
2019-02-07	40.14	40.50	39.65	40.15	341777
2019-02-08	39.72	40.82	39.65	40.60	266150
2019-02-11	40.77	41.02	39.68	40.22	213121
2019-02-12	40.55	41.29	40.36	41.27	202860
2019-02-13	41.27	41.50	40.85	40.99	165190
2019-02-14	40.67	40.99	40.27	40.85	111436
2019-02-15	40.92	41.19	40.33	40.49	146679
2019-02-19	40.40	40.98	39.89	40.44	224511
2019-02-20	40.51	41.50	40.11	41.13	147206
2019-02-21	41.14	41.33	40.50	41.20	246119
2019-02-22	41.52	43.13	41.21	42.99	431597
2019-02-25	41.92	44.30	41.82	43.89	522766
2019-02-26	43.81	43.92	41.80	42.25	483007
2019-02-27	42.23	42.61	41.40	42.32	198185
2019-02-28	42.20	42.27	41.06	41.08	255513
2019-03-01	41.48	42.50	41.25	42.05	323495
2019-03-04	42.20	42.65	41.39	41.93	201565
2019-03-05	41.87	42.73	41.35	41.48	163716
2019-03-06	41.32	41.38	40.70	40.70	228956
2019-03-07	40.00	40.95	39.78	40.11	222017
2019-03-08	39.75	41.07	39.75	40.34	256540
2019-03-11	40.55	42.83	40.55	42.46	467180
2019-03-12	42.47	42.47	41.31	41.39	138600
2019-03-13	41.57	41.57	40.72	40.80	236121
2019-03-14	40.74	41.45	40.73	41.17	224826
2019-03-15	41.60	42.50	41.43	41.98	380835
2019-03-18	41.80	42.26	41.54	42.12	216481
2019-03-19	42.43	42.57	41.16	41.27	124455
2019-03-20	41.39	41.39	40.01	40.07	190201
2019-03-21	39.60	41.16	38.70	40.61	393264
2019-03-22	40.50	40.50	38.35	38.51	367563
2019-03-25	38.46	39.13	38.06	38.86	360269
2019-03-26	39.17	39.23	38.37	38.68	159343
2019-03-27	38.60	38.76	38.09	38.18	228605
2019-03-28	38.19	38.82	38.19	38.77	161378
2019-03-29	39.00	39.73	38.85	39.64	207917
2019-04-01	40.00	40.39	39.77	39.93	227383
2019-04-02	39.94	40.26	39.42	39.67	466593
2019-04-03	40.34	41.93	40.12	41.84	787796
2019-04-04	41.78	42.04	41.36	41.70	237007
2019-04-05	41.96	42.21	41.00	41.37	261993
2019-04-08	41.37	41.69	40.89	41.15	351214
2019-04-09	40.78	41.33	40.05	40.13	306321
2019-04-10	40.00	40.67	39.80	40.56	236811
2019-04-11	40.44	40.66	39.90	40.25	182264
2019-04-12	40.61	41.00	40.29	40.93	159068
2019-04-15	40.85	41.03	40.44	40.79	193550
2019-04-16	41.06	41.75	41.06	41.64	146544
2019-04-17	42.02	42.76	41.85	42.73	236213
2019-04-18	42.73	43.08	42.54	42.73	195221
2019-04-22	42.38	42.55	41.25	42.09	389245
2019-04-23	40.56	40.65	39.28	39.37	773365
2019-04-24	39.37	40.59	39.24	40.19	918320
2019-04-25	40.35	40.50	39.54	39.81	610148
2019-04-26	39.67	39.67	36.81	36.87	568412
2019-04-29	37.00	38.84	37.00	37.51	412319
2019-04-30	37.51	38.37	37.11	38.24	304897
2019-05-01	38.70	38.77	36.43	36.51	371695
2019-05-02	36.51	37.88	36.51	37.82	671774
2019-05-03	37.93	40.27	37.18	39.82	572005
2019-05-06	39.36	40.07	38.54	40.00	390585
2019-05-07	39.58	40.60	39.11	39.71	360226
2019-05-08	39.51	42.50	39.50	41.69	399662
2019-05-09	41.05	42.44	40.10	42.16	413947
2019-05-10	42.04	42.88	41.51	42.00	409768
2019-05-13	40.74	41.41	40.24	40.52	490152
2019-05-14	41.08	41.33	40.59	41.10	223856
2019-05-15	40.75	41.70	40.75	41.35	126676
2019-05-16	41.00	41.47	40.71	41.13	222766
2019-05-17	40.53	41.34	40.53	40.60	177121
2019-05-20	39.66	40.11	37.83	38.11	383085
2019-05-21	38.80	39.26	38.17	38.57	350477
2019-05-22	38.41	39.37	38.41	39.17	205634
2019-05-23	38.58	39.01	37.69	37.80	343917
2019-05-24	37.96	38.43	37.18	37.52	231380
2019-05-28	37.71	38.21	36.82	37.51	279224
2019-05-29	37.26	37.63	36.61	37.38	149956
2019-05-30	37.26	37.87	37.16	37.76	151215
2019-05-31	37.32	38.32	37.03	38.11	164834
2019-06-03	38.46	38.66	37.37	37.95	268217
2019-06-04	38.33	39.38	38.31	39.34	225304
2019-06-05	39.77	39.77	38.46	39.16	140567
2019-06-06	39.14	39.36	38.15	39.36	120777
2019-06-07	39.51	39.71	39.16	39.57	93995
2019-06-10	39.76	40.50	39.52	40.08	151446
2019-06-11	40.46	41.18	39.80	39.92	198882
2019-06-12	39.72	39.97	38.90	39.76	213905
2019-06-13	39.96	40.26	39.45	40.03	173364
2019-06-14	39.45	40.50	38.76	40.19	282540
2019-06-17	40.35	40.49	39.66	40.04	240279
2019-06-18	40.40	42.00	40.24	41.87	266011
2019-06-19	42.00	42.00	40.52	41.36	228843
2019-06-20	42.00	42.74	41.83	42.71	383766
2019-06-21	42.28	42.80	41.93	42.13	203669
2019-06-24	42.35	42.35	40.81	40.94	198785
2019-06-25	40.86	41.30	40.32	40.41	228815
2019-06-26	41.00	41.85	40.38	41.53	220166
2019-06-27	41.74	42.47	41.24	42.43	212357
2019-06-28	42.35	44.41	42.20	44.38	412753
2019-07-01	45.35	47.23	44.99	45.41	289676
2019-07-02	44.91	45.41	44.18	45.13	477195
2019-07-03	45.12	45.94	43.90	44.10	203708
2019-07-05	43.95	44.68	43.79	44.61	201715
2019-07-08	44.21	44.21	41.25	43.08	470270
2019-07-09	42.68	43.26	41.96	42.22	493700
2019-07-10	42.92	42.93	42.00	42.80	396463
2019-07-11	43.04	43.34	42.42	42.87	276600
2019-07-12	43.04	43.35	42.54	42.76	258963
2019-07-15	42.88	43.37	42.36	42.62	297961
2019-07-16	42.46	42.56	41.64	41.69	240149
2019-07-17	41.83	41.91	41.00	41.83	174038
2019-07-18	41.86	42.13	41.10	41.28	152304
2019-07-19	41.60	41.73	40.80	41.15	203352
2019-07-22	41.18	41.53	40.88	41.19	225458
2019-07-23	41.41	42.70	41.10	42.65	497241
2019-07-24	42.71	43.26	41.97	42.17	203686
2019-07-25	42.16	42.16	41.08	41.21	229866
2019-07-26	41.52	41.61	40.27	40.63	254766
2019-07-29	40.52	40.54	39.81	40.52	481091
2019-07-30	39.88	41.10	39.53	40.86	303888
2019-07-31	36.51	39.19	36.13	36.20	1451556
2019-08-01	35.76	36.84	34.33	35.12	636974
2019-08-02	34.89	35.46	33.81	34.01	448130
2019-08-05	33.50	33.58	32.47	33.13	428128
2019-08-06	33.90	34.13	32.77	32.80	472947
2019-08-07	32.30	32.95	32.20	32.62	509355
2019-08-08	32.75	33.50	32.43	33.28	1296944
2019-08-09	33.02	33.32	31.87	32.29	554904
2019-08-12	31.91	32.66	31.89	32.25	355608
2019-08-13	32.20	33.35	32.20	32.67	313257
2019-08-14	32.11	32.25	31.65	31.73	256162
2019-08-15	31.86	31.93	31.41	31.74	261734
2019-08-16	32.00	33.02	32.00	32.97	370547
2019-08-19	33.38	33.90	33.33	33.58	243726
2019-08-20	33.40	34.01	33.05	33.44	231068
2019-08-21	33.84	34.47	33.53	34.20	314742
2019-08-22	34.15	34.20	32.82	33.28	405496
2019-08-23	33.05	33.08	31.75	32.26	387775
2019-08-26	32.83	32.85	31.75	31.93	170820
2019-08-27	31.93	32.01	31.10	31.53	191677
2019-08-28	31.34	31.82	30.86	31.61	109454
2019-08-29	32.10	32.32	31.63	32.12	102629
2019-08-30	32.23	32.50	31.94	32.27	87483
2019-09-03	32.20	32.23	31.58	31.95	158518
2019-09-04	32.30	32.87	32.11	32.48	122990
2019-09-05	32.88	33.63	32.79	33.42	240392
2019-09-06	33.50	33.50	32.78	33.16	172811
2019-09-09	33.12	33.79	32.90	33.64	234595
2019-09-10	33.69	34.32	33.58	33.89	135262
2019-09-11	34.07	34.79	33.51	34.76	216034
2019-09-12	34.95	35.10	34.33	34.58	214434
2019-09-13	34.59	34.84	33.88	34.08	101510
2019-09-16	34.22	34.30	33.58	34.10	241718
2019-09-17	34.30	34.30	33.19	34.00	178752
2019-09-18	33.98	33.98	32.99	33.54	102389
2019-09-19	33.72	33.74	33.01	33.16	83882
2019-09-20	33.17	33.35	32.47	32.55	310588
2019-09-23	32.61	33.53	32.53	33.19	191428
2019-09-24	33.45	33.80	32.21	32.76	232227
2019-09-25	32.90	33.49	32.01	33.32	426948
2019-09-26	33.30	33.67	32.78	33.28	332895
2019-09-27	33.26	34.37	33.26	34.33	329523
2019-09-30	34.64	35.69	34.45	35.35	315460
2019-10-01	35.65	35.90	34.83	35.66	443365
2019-10-02	35.23	35.48	34.86	35.46	180387
2019-10-03	35.56	35.66	34.93	35.63	300880
2019-10-04	35.73	36.09	34.73	35.85	238796
2019-10-07	38.15	39.20	37.24	38.30	891879
2019-10-08	38.12	38.12	35.93	36.19	545651
2019-10-09	36.51	38.14	36.27	37.65	496378
2019-10-10	37.46	38.81	37.41	38.02	221995
2019-10-11	38.75	39.23	37.95	38.05	202794
2019-10-14	37.85	38.43	37.76	38.32	122673
2019-10-15	38.20	39.11	38.02	39.10	165119
2019-10-16	38.76	39.26	38.25	38.40	133025
2019-10-17	38.73	39.21	38.18	38.75	173844
2019-10-18	38.58	38.83	37.74	37.90	127761
2019-10-21	37.99	38.92	37.99	38.90	141829
2019-10-22	38.59	39.16	37.86	38.00	112124
2019-10-23	37.20	38.24	37.12	38.05	114600
2019-10-24	38.61	40.28	38.38	40.23	236884
2019-10-25	40.43	41.30	39.59	39.92	630623
2019-10-28	40.50	41.46	40.00	40.06	624306
2019-10-29	40.00	40.27	38.90	39.00	436201
2019-10-30	43.00	44.23	41.07	43.38	1626248
2019-10-31	43.56	43.56	41.68	42.05	319366
2019-11-01	42.08	42.96	41.81	42.75	257644
2019-11-04	43.32	43.50	42.46	42.72	186306
2019-11-05	42.51	42.80	42.02	42.02	312801
2019-11-06	41.76	42.06	41.18	41.93	206233
2019-11-07	42.18	43.00	42.07	42.90	273079
2019-11-08	42.43	43.84	42.43	43.70	270607
2019-11-11	43.31	43.49	43.00	43.34	196995
2019-11-12	43.40	43.70	42.70	42.74	152018
2019-11-13	42.38	42.60	42.05	42.25	152574
2019-11-14	42.10	42.68	42.05	42.29	152633
2019-11-15	42.60	43.01	42.21	42.63	173606
2019-11-18	42.61	43.17	42.09	42.65	231277
2019-11-19	42.92	43.04	42.43	43.03	107311
2019-11-20	42.80	43.63	42.49	43.31	242467
2019-11-21	43.37	43.74	43.08	43.42	188372
2019-11-22	43.50	43.76	43.17	43.17	145058
2019-11-25	43.41	44.44	43.20	44.29	166056
2019-11-26	44.29	44.55	43.81	44.31	135548
2019-11-27	44.54	44.54	44.17	44.39	247506
2019-11-29	44.13	44.44	43.91	44.30	128326
2019-12-02	44.43	44.74	43.72	43.98	281009
2019-12-03	43.24	43.42	42.49	43.03	163220
2019-12-04	43.33	44.21	43.15	44.12	138177
2019-12-05	44.38	45.32	44.25	45.25	292863
2019-12-06	45.58	46.02	45.58	45.86	374272
2019-12-09	45.83	46.27	45.37	45.38	170107
2019-12-10	45.86	46.49	45.75	46.13	249749
2019-12-11	46.48	47.89	46.15	47.49	352328
2019-12-12	47.99	49.09	47.86	48.98	267585
2019-12-13	49.11	49.11	47.75	47.93	236641
2019-12-16	48.38	49.00	48.12	48.40	403072
2019-12-17	49.08	49.08	48.26	48.54	222673
2019-12-18	48.44	48.44	47.43	47.59	284362
2019-12-19	47.59	48.07	47.49	48.07	253367
2019-12-20	48.44	49.11	47.96	49.06	367443
2019-12-23	49.10	49.78	48.49	49.68	177094
2019-12-24	49.85	50.05	49.44	49.98	67342
2019-12-26	50.05	50.49	49.96	50.24	75871
2019-12-27	50.50	50.68	49.88	50.54	151518
2019-12-30	50.65	50.87	49.56	50.03	199527
2019-12-31	50.04	50.75	50.04	50.71	97833
2020-01-02	51.00	51.27	50.27	50.67	279131
2020-01-03	50.05	50.81	50.05	50.30	207923
2020-01-06	50.01	51.01	49.66	50.98	188541
2020-01-07	51.02	52.17	50.75	52.10	267742
2020-01-08	52.49	52.49	50.97	50.99	377248
2020-01-09	51.40	51.72	50.57	51.04	422358
2020-01-10	51.05	51.66	50.78	51.50	142981
2020-01-13	51.91	52.95	51.79	52.56	122881
2020-01-14	52.38	53.04	51.83	51.90	202326
2020-01-15	51.81	52.00	49.77	49.79	302972
2020-01-16	50.40	51.02	49.86	50.53	277415
2020-01-17	50.60	50.85	49.97	50.10	323608
2020-01-21	50.16	50.48	49.66	49.79	205984
2020-01-22	50.03	50.67	49.83	50.06	159625
2020-01-23	49.98	50.22	49.62	49.95	188382
2020-01-24	50.49	50.78	48.85	49.56	274641
2020-01-27	48.26	48.59	47.57	48.08	311750
2020-01-28	48.49	49.98	48.13	49.24	270606
2020-01-29	49.25	49.41	47.62	47.67	230829
2020-01-30	47.00	47.44	46.16	47.37	286860
2020-01-31	47.18	47.40	45.62	45.89	307240
2020-02-03	47.03	47.03	46.05	46.50	162191
2020-02-04	47.00	48.46	46.74	48.11	532355
2020-02-05	48.70	49.29	47.73	48.36	160265
2020-02-06	48.90	49.28	47.72	48.94	413892
2020-02-07	49.44	49.75	45.11	47.04	632588
2020-02-10	46.65	46.73	45.84	46.05	538364
2020-02-11	46.64	48.49	46.50	48.25	392711
2020-02-12	48.00	48.03	46.70	47.07	207024
2020-02-13	46.74	47.84	46.35	47.62	160211
2020-02-14	47.70	47.99	46.11	46.15	199828
2020-02-18	45.69	46.86	45.36	46.72	143401
2020-02-19	47.00	47.60	46.98	47.19	97848
2020-02-20	47.12	47.85	46.79	47.28	207397
2020-02-21	47.01	47.11	45.93	46.04	82553
2020-02-24	44.39	45.03	43.76	44.10	231035
2020-02-25	43.07	43.51	40.63	40.70	720657
2020-02-26	40.87	41.58	39.85	40.25	349936
2020-02-27	39.63	40.04	38.22	38.63	374304
2020-02-28	37.22	37.96	35.89	37.22	904025
2020-03-02	37.83	38.17	36.58	37.60	442622
2020-03-03	37.84	38.58	36.16	36.65	247027
2020-03-04	37.38	37.54	36.87	37.14	298774
2020-03-05	36.63	37.39	36.50	37.14	322132
2020-03-06	36.06	38.01	36.06	37.30	347208
2020-03-09	35.34	36.40	34.40	35.50	645525
2020-03-10	36.56	38.42	36.10	38.15	463400
2020-03-11	37.22	37.57	36.24	36.79	568682
2020-03-12	34.34	36.00	33.83	33.97	646757
2020-03-13	35.68	35.70	33.98	35.70	291362
2020-03-16	32.80	34.58	31.63	31.95	440214
2020-03-17	32.40	33.27	31.17	32.35	487724
2020-03-18	28.93	31.96	26.72	29.88	608572
2020-03-19	30.05	32.85	29.88	30.96	341888
2020-03-20	32.04	33.00	29.27	30.00	540868
2020-03-23	30.02	31.43	28.90	30.85	211596
2020-03-24	32.11	34.73	31.84	34.06	494902
2020-03-25	34.15	35.65	32.61	34.37	414565
2020-03-26	34.88	36.80	34.59	35.49	1024453
2020-03-27	34.65	35.81	34.41	35.38	231562
2020-03-30	36.10	37.90	35.25	37.73	220919
2020-03-31	37.45	37.75	36.10	36.66	209892
2020-04-01	35.86	36.66	35.42	36.13	277760
2020-04-02	36.14	38.49	35.11	38.15	460244
2020-04-03	38.49	40.65	36.90	38.55	797070
2020-04-06	40.21	41.85	39.90	41.00	659496
2020-04-07	42.05	43.42	40.65	43.09	447720
2020-04-08	43.06	44.60	42.16	42.65	343626
2020-04-09	43.38	43.56	40.98	41.41	320147
2020-04-13	41.74	42.56	40.46	42.28	378401
2020-04-14	42.61	43.31	42.38	42.76	311673
2020-04-15	42.00	43.41	41.62	42.64	164344
2020-04-16	43.29	43.86	42.89	43.63	250190
2020-04-17	43.96	44.63	43.24	43.47	382314
2020-04-20	43.37	44.98	42.88	44.47	314762
2020-04-21	44.02	44.23	42.34	42.60	147101
2020-04-22	43.72	45.07	43.35	44.62	231232
2020-04-23	44.62	44.66	43.42	43.61	150347
2020-04-24	43.68	44.00	43.19	43.92	167496
2020-04-27	44.33	45.27	44.33	44.77	162452
2020-04-28	45.00	45.26	43.85	44.38	333722
2020-04-29	44.00	47.35	43.65	45.88	865955
2020-04-30	45.99	46.41	43.89	43.94	363808
2020-05-01	43.04	43.65	41.33	41.69	246176
2020-05-04	41.36	42.93	41.04	42.74	212461
2020-05-05	43.31	43.96	42.17	42.42	146736
2020-05-06	43.00	43.02	42.06	42.07	156941
2020-05-07	42.73	43.28	42.39	43.18	139348
2020-05-08	43.58	44.09	43.23	44.09	250441
2020-05-11	43.64	44.85	42.55	44.29	248092
2020-05-12	45.00	45.70	43.74	43.74	192237
2020-05-13	44.08	44.28	42.55	43.04	257943
2020-05-14	42.32	43.72	41.45	43.72	216547
2020-05-15	42.57	43.63	42.22	42.88	122821
2020-05-18	43.65	45.95	43.62	45.61	521581
2020-05-19	46.57	50.34	46.57	49.49	1417076
2020-05-20	51.28	52.46	48.90	49.75	1040849
2020-05-21	50.43	50.55	47.71	48.26	776040
2020-05-22	48.50	48.51	45.28	45.56	974475
2020-05-26	46.61	46.76	44.63	44.87	576089
2020-05-27	45.77	45.77	42.86	44.40	505797
2020-05-28	44.73	46.94	44.40	45.25	396756
2020-05-29	45.63	45.68	44.10	45.07	301606
2020-06-01	44.76	45.06	44.00	44.07	227125
2020-06-02	44.34	45.17	43.89	45.08	245718
2020-06-03	45.20	46.98	45.20	46.52	205713
2020-06-04	46.04	46.42	45.17	45.23	204227
2020-06-05	45.87	47.19	45.29	46.40	380507
2020-06-08	46.48	47.43	46.05	46.78	339675
2020-06-09	46.09	46.78	46.09	46.18	230006
2020-06-10	46.37	46.79	45.60	45.60	242315
2020-06-11	44.55	44.87	43.45	43.45	350520
2020-06-12	44.23	44.67	42.40	43.04	299486
2020-06-15	42.44	44.61	42.10	44.22	236774
2020-06-16	45.41	45.74	44.67	45.05	201817
2020-06-17	45.54	46.15	44.94	45.57	170015
2020-06-18	45.28	45.64	44.60	44.85	126229
2020-06-19	45.25	45.83	44.29	44.39	164618
2020-06-22	45.11	45.38	44.06	45.16	252544
2020-06-23	45.56	46.44	45.08	45.40	260771
2020-06-24	45.49	46.93	44.84	46.51	347238
2020-06-25	46.99	48.32	46.31	48.02	437913
2020-06-26	48.01	48.72	46.89	48.30	347587
2020-06-29	48.30	48.30	46.22	46.89	377475
2020-06-30	47.20	49.41	46.91	48.77	410635
2020-07-01	48.51	49.64	47.86	49.31	321779
2020-07-02	49.94	50.42	48.21	48.24	328857
2020-07-06	49.09	49.67	48.08	48.50	317332
2020-07-07	46.57	46.57	42.34	42.90	1085661
2020-07-08	43.60	44.66	43.00	43.16	581545
2020-07-09	43.69	44.18	42.83	43.80	308171
2020-07-10	43.85	43.99	43.24	43.76	256376
2020-07-13	44.34	44.75	43.45	43.58	363565
2020-07-14	43.23	44.80	42.91	44.29	306505
2020-07-15	44.06	44.85	43.78	43.85	259206
2020-07-16	43.38	44.43	42.92	44.39	243869
2020-07-17	44.35	44.57	43.55	43.61	140677
2020-07-20	43.69	44.56	43.22	44.26	270756
2020-07-21	44.31	44.69	43.37	43.37	216248
2020-07-22	43.44	43.44	42.51	42.89	301145
2020-07-23	42.86	42.86	41.77	42.06	346877
2020-07-24	41.70	42.19	41.37	41.55	438603
2020-07-27	41.80	41.80	39.63	40.31	725284
2020-07-28	40.30	41.33	39.71	40.83	453751
2020-07-29	41.47	41.86	40.32	41.43	288331
2020-07-30	39.80	41.54	39.78	40.67	618324
2020-07-31	40.96	41.83	40.87	41.37	568491
2020-08-03	42.00	42.21	41.70	41.92	492893
2020-08-04	42.03	42.16	41.55	41.62	373518
2020-08-05	41.35	41.35	39.76	40.05	611050
2020-08-06	40.47	40.84	39.87	40.33	352903
2020-08-07	40.03	40.40	39.77	39.99	267389
2020-08-10	40.02	40.30	39.58	39.87	250869
2020-08-11	39.99	40.33	39.59	39.69	269089
2020-08-12	39.71	40.25	39.62	39.91	230844
2020-08-13	40.01	40.18	39.81	39.89	311788
2020-08-14	39.99	40.38	39.81	39.86	367883
2020-08-17	40.06	40.16	39.57	39.68	366693
2020-08-18	39.78	40.15	39.54	39.89	327219
2020-08-19	40.08	40.08	38.32	38.35	235615
2020-08-20	38.00	38.31	37.15	37.41	209744
2020-08-21	38.00	38.00	37.16	37.69	216755
2020-08-24	38.00	38.10	37.46	37.73	287292
2020-08-25	37.67	38.21	37.60	38.01	138619
2020-08-26	37.94	38.45	37.69	38.11	102488
2020-08-27	38.22	38.22	37.32	37.48	122574
2020-08-28	37.76	37.79	37.49	37.63	127360
2020-08-31	37.58	38.30	37.39	37.91	199792
2020-09-01	38.08	38.61	37.88	37.94	280432
2020-09-02	38.17	38.90	37.79	38.86	246877
2020-09-03	38.85	38.86	37.21	37.25	272710
2020-09-04	37.24	37.36	35.63	36.51	230135
2020-09-08	35.69	35.91	35.13	35.18	236257
2020-09-09	35.70	36.63	35.19	36.31	238651
2020-09-10	36.42	36.67	35.45	35.62	199176
2020-09-11	35.92	36.13	35.45	35.57	117237
2020-09-14	36.04	36.89	36.00	36.14	162597
2020-09-15	36.32	36.83	36.31	36.61	265795
2020-09-16	37.41	37.80	37.01	37.43	288610
2020-09-17	37.30	38.51	36.75	38.04	206727
2020-09-18	38.11	38.25	37.33	37.88	350170
2020-09-21	37.36	38.28	36.91	38.04	286334
2020-09-22	38.57	38.57	37.46	38.00	152459
2020-09-23	37.89	38.75	37.24	37.25	233865
2020-09-24	38.39	38.45	36.50	36.91	450010
2020-09-25	36.63	38.45	35.84	38.31	459303
2020-09-28	38.42	39.35	38.08	39.16	228763
2020-09-29	39.29	39.50	38.60	38.86	136166
2020-09-30	38.66	39.33	37.70	37.78	205503
2020-10-01	38.07	38.74	37.80	38.08	263244
2020-10-02	37.50	37.85	36.94	36.97	189509
2020-10-05	36.96	37.54	36.96	37.18	321607
2020-10-06	37.14	38.77	37.14	38.32	386768
2020-10-07	39.32	41.49	39.01	40.80	433162
2020-10-08	41.04	41.65	40.21	41.09	351554
2020-10-09	41.49	42.18	41.00	41.91	325799
2020-10-12	42.20	42.95	41.48	42.47	220006
2020-10-13	42.57	42.57	41.71	42.06	329895
2020-10-14	42.08	42.68	41.96	42.20	353300
2020-10-15	41.80	42.37	41.35	41.95	221978
2020-10-16	42.08	42.48	41.98	42.40	120202
2020-10-19	42.48	43.59	40.83	40.99	417949
2020-10-20	40.71	40.96	38.35	39.55	508306
2020-10-21	40.07	40.13	39.37	39.47	209269
2020-10-22	39.33	40.48	38.98	40.00	242636
2020-10-23	40.09	40.56	39.58	39.60	104428
2020-10-26	39.87	40.44	38.70	39.56	164345
2020-10-27	39.34	39.43	38.11	38.35	155253
2020-10-28	37.95	38.58	36.79	37.07	191957
2020-10-29	37.30	38.64	37.19	38.24	156513
2020-10-30	38.35	38.55	37.27	37.74	161693
2020-11-02	38.12	38.18	37.13	37.36	182395
2020-11-03	39.87	40.00	36.66	36.83	528645
2020-11-04	36.55	38.38	36.04	36.19	680062
2020-11-05	36.89	37.26	36.24	36.49	516001
2020-11-06	36.49	38.00	35.70	37.42	586640
2020-11-09	38.72	38.72	36.39	36.41	478659
2020-11-10	36.30	36.36	35.16	35.50	308214
2020-11-11	35.89	36.94	35.71	36.85	195055
2020-11-12	36.89	37.13	36.42	36.76	201636
2020-11-13	37.12	37.55	36.77	36.93	205025
2020-11-16	36.98	38.19	36.98	38.08	182311
2020-11-17	38.08	38.16	37.21	37.65	208385
2020-11-18	37.72	38.70	37.61	38.45	184515
2020-11-19	38.50	38.50	37.11	37.51	171498
2020-11-20	37.27	37.71	36.75	36.90	398036
2020-11-23	37.21	38.70	36.48	38.40	356324
2020-11-24	38.82	39.89	37.80	39.82	379478
2020-11-25	39.84	39.89	39.26	39.43	173451
2020-11-27	39.45	40.10	39.45	39.62	171484
2020-11-30	39.77	39.80	39.23	39.68	112695
2020-12-01	39.66	40.96	38.68	38.87	537194
2020-12-02	39.00	39.55	38.43	38.94	301650
2020-12-03	40.50	43.10	40.15	42.24	571679
2020-12-04	43.05	44.72	41.66	44.41	476797
2020-12-07	44.56	45.58	43.50	45.40	470328
2020-12-08	45.16	45.50	44.21	44.59	315354
2020-12-09	44.67	45.03	43.75	44.25	458541
2020-12-10	44.21	44.95	43.65	44.42	138543
2020-12-11	44.24	44.62	43.89	44.01	292229
2020-12-14	44.33	45.87	44.33	45.61	265558
2020-12-15	45.90	47.80	45.85	47.54	518581
2020-12-16	48.00	48.00	45.58	46.63	276646
2020-12-17	46.62	46.67	44.85	45.89	296064
2020-12-18	46.10	46.52	45.84	46.00	298896
2020-12-21	45.59	45.75	44.75	45.56	173158
2020-12-22	45.57	45.74	45.00	45.68	145628
2020-12-23	45.79	46.07	45.04	45.15	171446
2020-12-24	45.34	45.34	44.58	44.92	103924
2020-12-28	45.49	46.20	45.15	45.71	286120
2020-12-29	45.91	46.13	45.07	45.63	259624
2020-12-30	45.95	47.34	45.83	47.00	284634
2020-12-31	47.38	48.39	46.69	48.15	471498
2021-01-04	48.79	49.80	46.96	47.21	338265
2021-01-05	47.48	48.95	47.26	48.81	282703
2021-01-06	48.77	48.89	47.76	47.85	263980
2021-01-07	48.80	49.07	47.86	48.72	241531
2021-01-08	49.50	49.60	46.54	47.19	457099
2021-01-11	47.11	48.02	47.11	47.82	370491
2021-01-12	48.07	48.74	47.71	48.64	352302
2021-01-13	48.72	50.00	48.39	49.43	552246
2021-01-14	49.39	51.31	49.03	49.97	557314
2021-01-15	49.78	50.00	48.01	49.42	311130
2021-01-19	49.81	51.14	48.72	50.33	436763
2021-01-20	50.50	50.92	49.73	50.21	164269
2021-01-21	50.43	51.60	50.03	51.32	229281
2021-01-22	50.88	51.67	50.51	51.13	246188
2021-01-25	51.84	52.19	49.72	50.22	318854
2021-01-26	50.50	51.81	49.70	51.22	452695
2021-01-27	50.53	51.00	47.50	47.89	469653
2021-01-28	48.15	49.20	47.90	48.15	334328
2021-01-29	48.07	51.24	48.07	49.41	758687
2021-02-01	50.22	51.66	49.51	51.21	624665
2021-02-02	52.30	52.80	50.67	52.67	676719
2021-02-03	52.65	53.02	51.63	52.46	776385
2021-02-04	58.48	58.85	54.25	56.09	2786765
2021-02-05	56.99	59.96	56.11	59.59	1101730
2021-02-08	59.61	64.13	59.60	63.81	1002150
2021-02-09	62.57	63.94	61.50	62.94	648145
2021-02-10	63.13	63.20	60.89	61.51	341912
2021-02-11	61.79	63.00	61.38	62.84	255789
2021-02-12	62.37	63.57	61.81	63.57	288213
2021-02-16	64.00	64.40	60.27	60.95	735441
2021-02-17	61.00	61.03	59.26	60.13	808821
2021-02-18	59.63	61.25	58.50	59.94	792168
2021-02-19	60.70	61.95	60.15	61.68	625322
2021-02-22	60.62	61.68	59.95	60.38	361037
2021-02-23	59.68	60.09	57.01	59.79	745399
2021-02-24	59.75	62.59	59.42	62.25	585194
2021-02-25	61.47	62.24	58.01	58.78	598926
2021-02-26	59.06	60.41	57.54	59.44	407907
2021-03-01	59.78	60.26	58.83	59.70	537089
2021-03-02	59.43	59.81	57.76	57.76	380690
2021-03-03	58.08	59.93	58.08	59.72	520807
2021-03-04	59.27	59.82	57.15	57.50	537457
2021-03-05	58.61	59.18	56.06	58.69	429884
2021-03-08	58.68	59.56	57.43	57.60	227286
2021-03-09	59.24	63.30	59.24	62.65	1112314
2021-03-10	62.79	65.60	62.79	64.16	1067843
2021-03-11	65.26	65.79	62.21	62.82	864257
2021-03-12	62.50	63.15	61.91	62.92	586762
2021-03-15	63.00	66.75	62.59	66.66	489801
2021-03-16	67.25	67.69	65.96	67.27	627815
2021-03-17	66.30	67.24	65.28	67.11	511742
2021-03-18	66.42	66.97	63.90	64.41	471883
2021-03-19	64.63	65.02	63.07	63.29	684563
2021-03-22	63.17	63.42	62.48	62.92	367115
2021-03-23	63.02	63.02	59.40	59.85	376910
2021-03-24	60.66	60.81	58.01	58.18	315956
2021-03-25	57.86	58.97	57.00	58.53	214460
2021-03-26	58.50	59.62	57.80	58.91	275005
2021-03-29	57.92	58.59	56.60	57.64	459365
2021-03-30	57.59	58.11	56.87	57.75	215248
2021-03-31	58.05	60.29	57.75	59.39	785805
2021-04-01	60.47	63.80	60.47	63.50	577057
2021-04-05	63.97	65.40	63.72	65.21	567193
2021-04-06	65.01	65.81	64.06	64.64	300586
2021-04-07	64.27	64.86	63.23	64.84	320663
2021-04-08	69.69	70.94	66.85	69.17	1025964
2021-04-09	70.00	70.72	69.06	69.35	487373
2021-04-12	69.62	69.73	65.92	67.27	687230
2021-04-13	67.59	68.05	66.40	67.87	364819
2021-04-14	67.80	67.87	65.91	66.42	546326
2021-04-15	67.27	69.55	66.87	69.41	672752
2021-04-16	69.68	69.68	66.30	66.63	512188
2021-04-19	66.06	67.11	65.26	65.71	390875
2021-04-20	65.46	65.95	63.71	64.25	295287
2021-04-21	64.70	66.78	64.25	66.53	345218
2021-04-22	66.54	66.58	64.32	64.47	293137
2021-04-23	64.91	68.52	64.64	68.28	473174
2021-04-26	68.80	71.15	68.61	71.00	436278
2021-04-27	71.00	71.69	70.20	71.34	370109
2021-04-28	71.01	71.66	69.73	70.68	503965
2021-04-29	71.25	74.10	71.01	72.56	717189
2021-04-30	71.05	72.40	71.00	71.82	532969
2021-05-03	71.54	72.24	68.58	69.96	472555
2021-05-04	68.95	68.97	65.90	66.52	664061
2021-05-05	66.55	67.78	64.93	67.29	930576
2021-05-06	67.28	70.22	62.71	64.73	1209298
2021-05-07	66.63	68.75	65.51	68.19	682523
2021-05-10	68.04	68.20	66.24	67.49	404976
2021-05-11	65.65	66.23	63.91	65.20	492048
2021-05-12	63.88	64.04	62.74	62.98	583335
2021-05-13	62.88	64.77	62.88	63.73	387586
2021-05-14	64.67	66.29	63.91	65.45	342947
2021-05-17	64.69	65.35	62.88	65.20	343939
2021-05-18	65.76	66.29	64.58	64.58	249319
2021-05-19	62.72	64.18	62.72	63.87	422178
2021-05-20	62.12	63.71	60.00	63.05	1126195
2021-05-21	64.11	64.47	63.07	63.84	455602
2021-05-24	64.25	64.98	63.54	64.49	273412
2021-05-25	64.65	64.99	62.70	63.29	340378
2021-05-26	63.10	64.29	62.57	64.21	305926
2021-05-27	64.32	65.20	64.25	65.05	267441
2021-05-28	65.12	66.37	64.99	65.97	352100
2021-06-01	66.69	66.86	65.01	65.51	198861
2021-06-02	65.92	66.00	64.71	65.46	223160
2021-06-03	65.00	65.41	64.40	64.60	160671
2021-06-04	65.04	66.50	64.60	66.30	177557
2021-06-07	66.49	66.80	65.92	66.34	172832
2021-06-08	66.50	66.57	64.16	64.27	513756
2021-06-09	64.42	64.85	63.55	64.38	283271
2021-06-10	64.82	65.18	64.09	64.31	141744
2021-06-11	64.34	64.85	64.17	64.54	120435
2021-06-14	64.82	65.59	64.82	65.40	216482
2021-06-15	65.20	66.16	64.23	64.87	249804
2021-06-16	65.10	65.28	63.35	63.81	209415
2021-06-17	63.78	64.54	62.81	63.63	198562
2021-06-18	63.23	63.54	62.07	62.75	317875
2021-06-21	62.71	63.40	62.19	63.40	148932
2021-06-22	63.36	63.65	62.27	62.59	316489
2021-06-23	62.60	64.00	61.95	63.51	461609
2021-06-24	64.03	64.80	63.48	63.71	149242
2021-06-25	64.06	64.88	63.25	63.33	138379
2021-06-28	64.04	64.70	63.78	64.46	180136
2021-06-29	63.71	64.91	63.48	63.95	138484
2021-06-30	64.05	64.54	63.25	64.10	165848
2021-07-01	63.90	63.90	62.08	62.19	277826
2021-07-02	62.89	63.03	61.62	62.12	122559
2021-07-06	62.14	62.45	61.16	61.88	167434
2021-07-07	62.39	62.48	60.45	61.21	434364
2021-07-08	61.85	62.59	60.22	62.41	339987
2021-07-09	62.59	64.40	61.85	64.11	313647
2021-07-12	64.34	65.66	64.18	64.84	237439
2021-07-13	64.40	64.72	63.38	63.68	181440
2021-07-14	64.45	66.62	62.88	63.00	653959
2021-07-15	62.80	63.40	61.73	63.00	228110
2021-07-16	63.27	63.30	61.21	61.21	167385
2021-07-19	59.99	60.44	58.86	59.82	406382
2021-07-20	60.19	61.24	59.36	60.62	150966
2021-07-21	61.06	62.24	60.80	61.81	193302
2021-07-22	61.56	61.56	60.62	61.12	80130
2021-07-23	61.26	62.14	60.56	61.99	132461
2021-07-26	61.56	63.27	61.50	61.58	186050
2021-07-27	61.48	61.56	59.88	60.22	255363
2021-07-28	60.58	62.17	60.58	61.59	156884
2021-07-29	62.00	64.53	62.00	64.30	351570
2021-07-30	68.50	76.46	67.67	74.99	2198533
2021-08-02	75.74	78.27	74.00	76.28	1195633
2021-08-03	77.09	77.79	75.27	77.54	506769
2021-08-04	77.05	81.40	76.85	80.90	772137
2021-08-05	81.03	81.87	78.63	80.55	607077
2021-08-06	80.00	80.26	78.81	80.00	567203
2021-08-09	80.00	81.04	79.22	79.98	419048
2021-08-10	79.66	79.75	75.06	75.36	731053
2021-08-11	75.43	77.27	74.51	75.93	480398
2021-08-12	75.24	75.82	73.01	74.15	843694
2021-08-13	74.43	76.00	74.43	75.08	209637
2021-08-16	75.08	75.08	72.25	72.58	456474
2021-08-17	72.09	72.32	70.13	70.75	343483
2021-08-18	71.29	72.50	70.92	71.00	209174
2021-08-19	69.98	70.79	69.45	70.00	186116
2021-08-20	69.96	70.37	69.23	69.89	251311
2021-08-23	70.55	72.20	70.49	72.17	350594
2021-08-24	72.99	73.00	70.56	71.77	290081
2021-08-25	72.04	72.96	71.88	72.41	276438
2021-08-26	72.41	73.00	71.50	72.49	385287
2021-08-27	72.11	74.50	72.10	74.03	500717
2021-08-30	74.08	74.46	73.14	73.46	303597
2021-08-31	73.14	74.71	72.69	74.66	365785
2021-09-01	75.00	75.67	74.10	75.36	243994
2021-09-02	75.89	75.89	74.39	75.40	510946
2021-09-03	75.89	76.87	74.88	75.36	211325
2021-09-07	76.94	78.15	75.91	76.83	537997
2021-09-08	76.02	76.50	73.30	74.80	273976
2021-09-09	74.67	76.37	74.62	75.78	149542
2021-09-10	76.03	77.57	75.66	75.89	295549
2021-09-13	76.02	76.66	74.53	75.51	214192
2021-09-14	75.40	76.20	74.50	75.22	266284
2021-09-15	75.21	75.50	74.50	75.37	186742
2021-09-16	75.38	75.97	74.85	75.75	120766
2021-09-17	75.71	75.71	73.50	74.07	435257
2021-09-20	73.04	73.23	70.92	73.12	408345
2021-09-21	73.57	73.64	72.51	73.01	117223
2021-09-22	73.10	74.68	73.02	74.48	146671
2021-09-23	74.99	75.58	74.28	75.12	165422
2021-09-24	74.54	75.60	74.08	75.07	144555
2021-09-27	75.71	75.73	72.87	73.48	252249
2021-09-28	72.13	72.72	71.06	71.63	300772
2021-09-29	71.59	72.09	69.07	69.73	300343
2021-09-30	70.25	71.43	68.89	68.98	290025
2021-10-01	69.15	69.85	67.54	68.56	195772
2021-10-04	67.97	67.99	66.60	67.27	332055
2021-10-05	67.40	68.95	66.69	68.67	375164
2021-10-06	68.13	69.90	67.72	69.62	246776
2021-10-07	72.02	72.02	67.63	68.56	610916
2021-10-08	68.27	68.48	66.69	67.10	252649
2021-10-11	67.02	67.70	66.35	66.37	165567
2021-10-12	66.63	67.03	66.06	66.62	133481
2021-10-13	67.36	67.95	66.37	66.61	153490
2021-10-14	67.67	68.25	67.23	67.93	144012
2021-10-15	68.28	68.75	67.14	67.66	291646
2021-10-18	67.65	68.98	66.89	68.31	117004
2021-10-19	68.56	69.29	68.43	69.29	107558
2021-10-20	69.06	69.50	68.55	69.09	149966
2021-10-21	69.00	69.59	68.60	69.27	87540
2021-10-22	69.04	69.54	66.98	67.59	247403
2021-10-25	68.64	71.29	68.45	70.65	315066
2021-10-26	71.06	71.06	69.58	70.29	193473
2021-10-27	69.75	72.29	69.54	71.76	349320
2021-10-28	71.01	72.80	69.05	69.72	391339
2021-10-29	71.09	73.25	70.85	71.41	259776
2021-11-01	71.74	73.04	71.55	72.86	383568
2021-11-02	72.98	73.40	71.11	71.41	223445
2021-11-03	71.74	72.00	70.14	70.66	228902
2021-11-04	71.26	71.70	70.33	70.49	285443
2021-11-05	70.88	71.72	70.36	70.66	166473
2021-11-08	70.93	71.60	69.81	70.36	251854
2021-11-09	70.23	70.85	68.90	69.65	211972
2021-11-10	68.86	69.77	67.52	67.93	224537
2021-11-11	68.82	70.29	68.39	70.05	267210
2021-11-12	69.82	70.83	69.00	69.00	133659
2021-11-15	69.29	69.70	68.11	69.38	201614
2021-11-16	69.12	69.46	67.89	69.41	181603
2021-11-17	69.69	70.50	68.47	68.60	192098
2021-11-18	69.23	69.52	67.91	68.67	160294
2021-11-19	68.82	70.81	68.17	69.78	252500
2021-11-22	70.64	73.40	70.32	70.78	474701
2021-11-23	70.80	71.00	69.05	70.37	198471
2021-11-24	69.96	71.38	69.35	71.13	102319
2021-11-26	70.29	70.98	68.63	68.94	122823
2021-11-29	69.39	71.30	69.39	70.97	100128
2021-11-30	70.47	71.69	68.69	69.03	262111
2021-12-01	69.78	72.78	69.25	69.41	273339
2021-12-02	69.69	72.62	69.69	72.10	300865
2021-12-03	72.90	76.00	72.54	75.04	697978
2021-12-06	74.84	76.11	73.11	75.96	503938
2021-12-07	78.92	88.05	78.50	87.98	1209189
2021-12-08	88.38	91.02	85.31	90.51	901149
2021-12-09	89.86	90.43	87.43	88.44	504919
2021-12-10	89.49	90.49	87.80	89.75	504500
2021-12-13	89.24	89.24	85.16	85.61	394197
2021-12-14	84.84	86.42	83.55	85.46	331423
2021-12-15	85.46	87.47	84.72	87.16	273571
2021-12-16	87.71	88.02	84.22	84.77	332707
2021-12-17	84.01	88.22	82.80	87.69	551283
2021-12-20	86.12	89.53	86.12	88.88	543155
2021-12-21	89.99	91.97	87.05	88.71	717958
2021-12-22	88.59	90.49	88.28	90.30	546949
2021-12-23	90.50	92.69	90.00	92.07	826268
2021-12-27	92.50	95.16	91.94	93.88	583226
2021-12-28	94.55	95.52	92.77	93.08	228999
2021-12-29	92.76	95.86	92.76	94.34	258938
2021-12-30	93.93	95.48	93.50	94.07	213067
2021-12-31	93.95	96.73	93.95	95.03	526148
2022-01-03	95.85	96.89	94.25	94.97	322003
2022-01-04	95.00	95.88	92.37	93.90	283563
2022-01-05	93.22	95.40	90.29	91.13	377545
2022-01-06	90.09	93.20	89.44	92.01	548907
2022-01-07	90.33	93.13	88.26	92.05	607683
2022-01-10	91.40	92.64	89.53	90.82	867128
2022-01-11	90.82	91.78	88.62	91.14	594359
2022-01-12	91.59	93.77	90.55	92.40	420600
2022-01-13	92.59	94.41	90.31	90.50	490743
2022-01-14	89.80	92.45	89.00	92.00	379529
2022-01-18	90.45	93.00	89.70	89.93	569020
2022-01-19	91.50	92.22	87.10	87.28	563869
2022-01-20	87.79	89.15	84.32	84.62	368668
2022-01-21	85.05	88.00	84.01	86.58	558392
2022-01-24	86.68	87.38	82.88	87.25	451414
2022-01-25	86.47	86.47	83.42	83.51	408763
2022-01-26	85.16	89.35	85.16	86.24	771553
2022-01-27	83.66	84.70	79.01	79.05	1262892
2022-01-28	78.45	79.68	76.92	78.69	859728
2022-01-31	79.70	80.77	78.15	79.00	773566
2022-02-01	80.23	80.32	78.30	79.68	565805
2022-02-02	82.05	83.11	79.59	80.56	499180
2022-02-03	79.75	80.08	77.24	77.25	276218
2022-02-04	76.62	78.75	76.17	78.12	347646
2022-02-07	78.62	79.60	78.46	78.61	377504
2022-02-08	78.28	81.46	78.28	81.36	442937
2022-02-09	82.76	84.17	82.01	83.61	518965
2022-02-10	82.28	83.00	80.00	80.16	817071
2022-02-11	79.99	80.74	74.72	75.49	699481
2022-02-14	75.50	77.76	74.53	74.94	389721
2022-02-15	76.36	77.77	75.95	77.55	368112
2022-02-16	76.82	79.46	76.82	78.99	335373
2022-02-17	78.90	79.64	76.97	77.11	224832
2022-02-18	77.33	77.41	75.61	75.84	218467
2022-02-22	75.50	77.78	74.32	75.29	449600
2022-02-23	76.22	77.05	73.29	73.55	542926
2022-02-24	70.58	73.40	69.20	73.13	570271
2022-02-25	73.65	74.08	71.66	73.93	270893
2022-02-28	73.42	74.05	71.50	72.54	271479
2022-03-01	72.65	72.71	70.37	71.11	340789
2022-03-02	71.20	73.41	71.20	72.87	444408
2022-03-03	73.42	73.46	70.70	71.24	252592
2022-03-04	70.92	71.06	67.57	69.40	679535
2022-03-07	69.36	70.41	68.02	68.25	468559
2022-03-08	68.51	71.12	68.23	70.13	440147
2022-03-09	71.41	71.70	70.41	70.71	252512
2022-03-10	70.42	70.99	69.15	70.03	233605
2022-03-11	70.34	71.34	68.36	68.39	343846
2022-03-14	68.21	68.75	64.41	64.92	503567
2022-03-15	64.96	66.60	64.54	66.60	434351
2022-03-16	67.92	70.20	67.36	69.31	518495
2022-03-17	68.55	69.22	66.73	68.63	884824
2022-03-18	69.73	71.66	67.75	70.83	496740
2022-03-21	70.94	71.35	69.06	69.94	416997
2022-03-22	70.75	73.44	70.75	71.84	329555
2022-03-23	70.00	70.80	68.57	68.77	429813
2022-03-24	69.78	70.45	68.10	70.18	404491
2022-03-25	70.27	70.27	68.60	69.34	307540
2022-03-28	69.57	73.24	69.44	71.36	625431
2022-03-29	72.74	73.80	70.53	71.17	557519
2022-03-30	71.23	72.70	69.03	69.07	347398
2022-03-31	69.50	69.70	66.76	66.82	310612
2022-04-01	67.01	67.94	65.03	65.92	521357
2022-04-04	65.59	68.84	65.59	68.60	474709
2022-04-05	68.31	70.75	66.96	69.61	927624
2022-04-06	68.50	70.55	67.85	69.45	668707
2022-04-07	70.00	72.00	69.87	71.58	938261
2022-04-08	71.94	72.80	67.90	71.99	1083658
2022-04-11	70.99	71.79	68.60	70.25	955574
2022-04-12	71.43	77.56	70.41	74.25	1575662
2022-04-13	75.37	79.45	75.35	76.73	1037110
2022-04-14	77.00	78.00	74.54	76.29	680017
2022-04-18	75.95	78.77	75.95	78.23	575558
2022-04-19	78.50	80.00	76.21	76.46	827555
2022-04-20	76.52	79.49	74.90	76.16	704864
2022-04-21	77.15	78.21	75.14	76.68	645983
2022-04-22	76.83	78.88	76.04	77.09	863924
2022-04-25	81.80	88.42	81.50	87.02	3356748
2022-04-26	86.01	86.98	83.65	83.90	885984
2022-04-27	83.44	84.28	79.65	80.74	875884
2022-04-28	82.02	83.55	80.25	83.25	667504
2022-04-29	82.01	82.23	71.70	75.93	2029677
2022-05-02	75.56	79.90	75.56	79.54	1034016
2022-05-03	79.54	83.77	79.38	81.53	808245
2022-05-04	81.07	81.83	77.50	81.20	961220
2022-05-05	97.73	98.65	93.38	95.16	7083350
2022-05-06	94.32	95.16	91.68	92.68	2873719
2022-05-09	91.50	93.80	90.11	90.69	1404331
2022-05-10	91.76	93.98	90.32	93.47	1051515
2022-05-11	91.99	93.98	90.38	91.25	1104094
2022-05-12	91.45	92.96	90.53	91.85	866015
2022-05-13	92.15	92.57	91.18	91.94	960950
2022-05-16	91.53	92.72	91.17	92.04	1012948
2022-05-17	92.84	94.14	92.17	92.80	1130601
2022-05-18	92.50	92.71	91.01	91.70	695535
2022-05-19	91.25	92.19	90.71	90.85	428517
2022-05-20	91.50	91.56	89.67	89.78	920585
2022-05-23	89.84	90.10	88.58	89.08	625013
2022-05-24	88.68	88.71	87.06	87.66	542101
2022-05-25	87.45	89.69	87.40	87.94	552635
2022-05-26	87.90	90.46	87.90	89.90	512314
2022-05-27	90.06	90.73	89.82	90.50	733261
2022-05-31	90.50	90.70	89.50	90.31	906433
2022-06-01	90.17	90.60	89.49	90.02	507332
2022-06-02	89.82	91.96	89.66	91.74	690599
2022-06-03	91.44	92.00	90.61	91.74	277080
2022-06-06	91.93	92.45	91.30	91.58	608537
2022-06-07	91.25	93.20	90.48	92.76	355167
2022-06-08	92.84	93.00	91.93	92.89	167371
2022-06-09	92.53	93.88	92.14	92.14	222467
2022-06-10	91.55	92.14	90.86	91.04	229306
2022-06-13	89.65	89.98	88.79	88.99	349112
2022-06-14	89.50	89.61	87.63	88.07	391095
2022-06-15	88.01	88.37	86.68	87.47	553714
2022-06-16	86.78	86.78	84.89	85.05	681891
2022-06-17	85.50	85.74	83.63	84.21	683176
2022-06-21	84.89	85.50	84.25	84.32	323078
2022-06-22	83.71	84.79	81.49	82.42	535186
2022-06-23	82.44	83.03	80.78	80.78	446799
2022-06-24	81.33	82.29	80.38	81.71	362545
2022-06-27	82.52	84.46	82.10	83.43	376988
2022-06-28	83.43	83.73	81.76	82.27	279624
2022-06-29	81.63	84.25	81.11	84.03	159358
2022-06-30	83.02	83.98	82.45	83.70	234693
2022-07-01	82.38	83.00	79.53	81.95	405802
2022-07-05	80.73	83.19	80.51	82.99	255727
2022-07-06	83.03	83.18	80.64	80.86	230037
2022-07-07	81.70	82.95	81.42	82.12	288017
2022-07-08	81.97	83.76	81.97	82.45	151440
2022-07-11	82.45	82.82	80.50	80.56	304774
2022-07-12	80.40	84.60	80.28	83.09	597868
2022-07-13	82.38	84.00	80.94	82.79	268800
2022-07-14	83.22	87.08	82.74	86.43	510342
2022-07-15	86.93	87.00	84.61	86.21	585179
2022-07-18	87.39	87.39	85.31	85.85	364078
2022-07-19	86.38	86.39	85.05	86.39	308515
2022-07-20	86.22	88.20	86.22	87.47	373229
2022-07-21	88.19	88.65	87.20	87.30	221792
2022-07-22	87.04	87.13	85.46	85.75	195788
2022-07-25	85.80	86.99	85.46	86.44	216522
2022-07-26	85.98	85.98	84.20	84.67	284680
2022-07-27	85.00	86.86	85.00	85.96	334225
2022-07-28	86.03	87.99	85.50	85.72	498867
2022-07-29	85.40	86.59	84.75	85.31	444256
2022-08-01	84.88	86.68	84.24	85.92	430282
2022-08-02	85.40	86.11	84.36	84.92	398056
2022-08-03	84.55	84.57	82.06	82.26	647587
2022-08-04	82.66	83.54	79.79	80.07	807238
2022-08-05	80.10	80.70	79.83	80.43	639778
2022-08-08	80.34	82.86	79.70	82.56	493889
2022-08-09	82.36	82.36	79.60	80.12	481086
2022-08-10	80.46	81.77	78.63	80.48	426476
2022-08-11	80.42	81.39	80.00	80.64	244870
2022-08-12	81.29	83.32	80.75	82.61	444838
2022-08-15	81.99	83.50	81.70	81.74	245970
2022-08-16	81.92	82.07	80.94	81.05	373516
2022-08-17	81.00	81.00	79.88	80.43	180077
2022-08-18	80.40	81.73	80.40	80.67	416565
2022-08-19	80.62	81.29	79.75	79.75	171612
2022-08-22	79.50	79.57	78.54	78.72	235454
2022-08-23	78.81	79.87	78.81	79.04	190409
2022-08-24	78.95	79.38	78.58	78.83	143807
2022-08-25	78.70	79.97	78.50	78.85	375856
2022-08-26	78.85	79.45	77.80	78.02	319571
2022-08-29	77.87	78.55	77.02	78.20	245490
2022-08-30	78.21	78.62	76.56	77.35	417467
2022-08-31	78.12	78.12	76.35	77.11	293419
2022-09-01	76.34	77.03	68.87	72.23	1556217
2022-09-02	72.87	73.64	70.90	71.18	378174
2022-09-06	71.02	71.85	71.00	71.71	176130
2022-09-07	71.50	72.48	71.00	72.41	113489
2022-09-08	72.04	73.17	71.75	72.34	235179
2022-09-09	73.00	74.47	72.56	73.94	411712
2022-09-12	73.71	73.89	73.11	73.41	177945
2022-09-13	72.52	72.53	71.62	71.88	275640
2022-09-14	72.51	73.24	71.66	71.86	187651
2022-09-15	71.80	72.25	70.23	70.56	251726
2022-09-16	70.56	70.87	69.12	69.96	694257
2022-09-19	70.00	71.14	70.00	70.50	153591
2022-09-20	70.07	70.65	69.72	70.10	159990
2022-09-21	69.84	70.80	69.70	70.01	228815
2022-09-22	69.97	70.59	69.65	70.04	814150
2022-09-23	69.79	69.88	68.78	68.84	625126
2022-09-26	68.54	68.67	66.90	67.02	485316
2022-09-27	67.25	68.17	66.63	67.50	115882
2022-09-28	67.58	68.34	66.79	67.86	157969
2022-09-29	67.21	68.03	67.14	67.82	545315
2022-09-30	68.00	68.08	64.85	65.19	590914
2022-10-03	65.19	67.21	65.00	66.10	206629
2022-10-04	67.41	69.53	66.53	69.20	353945
2022-10-05	70.03	70.25	66.74	67.93	440618
2022-10-06	67.89	69.27	66.42	67.32	403218
2022-10-07	65.54	66.00	63.55	64.37	340879
2022-10-10	63.89	63.97	61.70	61.85	278128
2022-10-11	61.23	61.44	58.17	59.68	492036
2022-10-12	59.62	59.63	55.73	58.25	856936
2022-10-13	57.88	60.25	56.36	59.34	366963
2022-10-14	59.37	60.08	58.65	59.36	335862
2022-10-17	59.45	59.88	57.85	58.00	258974
2022-10-18	58.97	59.07	58.08	58.20	200340
2022-10-19	58.03	59.08	57.51	58.07	157082
2022-10-20	57.89	58.20	55.81	56.00	539692
2022-10-21	55.74	57.13	55.29	56.13	184962
2022-10-24	55.70	56.53	52.07	52.11	591606
2022-10-25	52.20	53.88	51.82	53.20	601930
2022-10-26	53.72	55.73	53.65	54.47	222747
2022-10-27	54.33	55.21	53.94	54.11	275583
2022-10-28	53.97	55.00	53.74	54.29	265236
2022-10-31	54.17	54.17	52.82	53.49	1495972
2022-11-01	54.47	57.73	53.83	56.61	453251
2022-11-02	54.50	61.49	54.21	58.58	745506
2022-11-03	58.60	59.52	57.56	59.01	200287
2022-11-04	59.75	60.82	58.74	59.84	165850
2022-11-07	59.38	60.22	58.59	59.67	192026
2022-11-08	60.19	60.19	58.03	58.48	304904
2022-11-09	58.04	58.06	55.79	56.59	197967
2022-11-10	57.32	59.65	57.00	59.42	407762
2022-11-11	59.82	62.46	59.66	62.09	492529
2022-11-14	61.74	62.86	60.94	61.48	201231
2022-11-15	63.07	64.32	62.01	62.96	250968
2022-11-16	62.62	62.73	60.73	61.10	237404
2022-11-17	60.38	62.24	60.38	62.24	79266
2022-11-18	62.63	63.24	62.29	62.46	198331
2022-11-21	62.37	62.37	60.11	60.80	104609
2022-11-22	60.82	60.89	59.42	60.46	158948
2022-11-23	60.79	62.54	60.63	61.52	122756
2022-11-25	61.66	62.28	59.31	61.25	253656
2022-11-28	61.59	61.59	60.07	61.08	198348
2022-11-29	61.28	62.50	60.79	61.87	77964
2022-11-30	61.55	63.64	61.10	63.10	294292
2022-12-01	63.10	63.54	62.72	63.02	165665
2022-12-02	61.77	63.73	60.93	63.57	143556
2022-12-05	63.28	64.32	62.19	63.22	380468
2022-12-06	63.12	63.50	62.74	63.22	181784
2022-12-07	63.01	64.30	62.83	64.00	223365
2022-12-08	64.00	66.69	63.79	66.20	244391
2022-12-09	66.72	67.49	65.97	66.48	221648
2022-12-12	66.02	67.00	66.02	66.30	247934
2022-12-13	67.30	68.09	66.51	66.80	157539
2022-12-14	66.38	67.30	64.46	66.03	1337652
2022-12-15	65.70	66.00	64.53	65.61	260289
2022-12-16	65.51	66.00	64.02	64.72	207241
2022-12-19	64.64	65.38	63.15	63.71	261471
2022-12-20	63.19	64.45	63.19	63.50	166486
2022-12-21	63.37	64.50	63.29	63.96	186406
2022-12-22	63.86	64.07	62.51	63.10	147583
2022-12-23	62.80	63.39	62.10	62.39	85937
2022-12-27	62.43	64.30	62.35	63.60	142385
2022-12-28	63.14	64.01	62.38	62.93	224588
2022-12-29	63.03	64.25	63.03	63.95	148723
2022-12-30	63.53	65.17	63.30	64.99	289742
2023-01-03	65.10	65.26	63.53	64.16	187576
2023-01-04	64.88	64.90	63.73	63.96	156181
2023-01-05	63.81	63.95	62.16	62.55	134483
2023-01-06	62.77	62.85	61.29	62.11	423018
2023-01-09	62.74	63.55	62.43	63.08	453596
2023-01-10	63.16	64.20	62.63	64.20	514263
2023-01-11	64.64	65.78	64.23	65.35	346305
2023-01-12	65.59	65.86	64.21	65.52	178439
2023-01-13	64.85	65.55	64.85	65.30	341727
2023-01-17	65.61	66.30	65.61	65.72	84358
2023-01-18	66.27	66.63	64.75	65.26	114787
2023-01-19	64.92	65.39	64.68	65.11	104139
2023-01-20	65.66	66.06	65.02	65.93	615629
2023-01-23	66.42	67.98	66.40	67.12	262917
2023-01-24	67.12	68.41	66.60	67.66	183568
2023-01-25	67.22	68.61	66.73	67.43	83308
2023-01-26	67.94	68.38	67.45	67.96	184281
2023-01-27	67.86	67.96	66.85	67.01	136398
2023-01-30	67.00	67.20	64.48	64.48	478004
2023-01-31	64.20	64.50	63.71	64.10	301056
2023-02-01	63.94	65.45	63.38	65.39	439162
2023-02-02	65.40	68.60	65.08	68.08	468134
2023-02-03	67.38	68.05	66.87	67.22	156234
2023-02-06	66.65	67.09	65.98	66.02	938462
2023-02-07	65.78	66.84	65.26	66.32	322444
2023-02-08	65.00	68.61	64.20	66.59	711869
2023-02-09	66.61	67.84	66.41	66.56	267191
2023-02-10	67.00	67.01	65.81	65.84	177837
2023-02-13	66.28	66.66	65.28	65.70	1171786
2023-02-14	65.50	65.78	64.62	65.33	225283
2023-02-15	64.87	65.52	64.87	65.45	120703
2023-02-16	65.12	67.68	65.08	67.36	1706253
2023-02-17	67.60	71.21	67.30	69.63	1227944
2023-02-21	69.31	70.22	68.61	69.75	383498
2023-02-22	69.75	69.76	68.01	68.98	287368
2023-02-23	69.65	69.67	68.98	68.98	143009
2023-02-24	68.76	69.78	68.27	68.53	199596
2023-02-27	68.54	68.95	67.51	67.79	679916
2023-02-28	67.50	67.86	67.00	67.22	291724
2023-03-01	67.69	69.32	67.24	67.29	267754
2023-03-02	66.79	67.63	66.35	67.47	267817
2023-03-03	67.89	67.90	66.87	66.97	164510
2023-03-06	68.03	68.28	66.23	66.25	127259
2023-03-07	66.38	67.22	65.39	65.87	190686
2023-03-08	65.81	67.00	65.59	66.00	139184
2023-03-09	65.86	66.49	64.47	64.58	231725
2023-03-10	64.72	64.83	63.10	63.36	450108
2023-03-13	63.00	63.57	61.00	61.17	673807
2023-03-14	61.73	62.09	61.16	61.54	357896
2023-03-15	61.03	61.24	58.80	59.58	809727
2023-03-16	59.19	65.58	59.19	64.53	1586488
2023-03-17	65.15	65.67	63.46	64.41	544357
2023-03-20	64.53	65.18	62.19	64.75	777448
2023-03-21	65.51	66.35	65.01	65.45	198475
2023-03-22	65.37	66.39	64.67	64.78	91201
2023-03-23	65.00	66.11	64.34	64.91	104317
2023-03-24	64.35	65.88	64.10	65.12	207036
2023-03-27	65.06	65.15	64.42	64.57	845469
2023-03-28	64.57	64.57	62.10	64.40	234718
2023-03-29	64.43	65.90	64.08	65.72	264019
2023-03-30	65.74	66.04	65.18	65.73	170761
2023-03-31	65.74	65.89	64.97	65.52	208763
2023-04-03	65.63	66.36	65.21	65.75	298276
2023-04-04	65.58	66.19	63.06	64.57	267568
2023-04-05	64.04	64.23	63.30	64.16	127516
2023-04-06	64.16	64.63	63.63	63.73	59685
2023-04-10	63.42	65.50	63.41	65.35	350853
2023-04-11	65.35	65.35	63.80	65.23	209498
2023-04-12	65.52	65.77	64.34	64.86	163088
2023-04-13	65.00	65.90	64.89	65.75	107454
2023-04-14	65.34	66.58	65.30	66.17	184541
2023-04-17	66.28	66.44	64.19	64.72	200284
2023-04-18	65.05	65.10	64.41	64.54	71506
2023-04-19	64.22	64.50	63.34	63.70	261605
2023-04-20	63.60	64.69	63.60	64.30	168630
2023-04-21	64.12	64.58	63.24	63.41	234916
2023-04-24	62.49	63.78	62.49	63.43	105407
2023-04-25	63.23	63.23	62.31	62.57	151828
2023-04-26	62.80	62.96	62.40	62.67	382412
2023-04-27	62.67	62.67	61.28	61.91	730301
2023-04-28	62.03	64.70	62.03	63.64	376496
2023-05-01	63.54	63.65	61.31	61.64	319128
2023-05-02	62.21	62.21	61.12	61.93	122305
2023-05-03	61.93	61.95	60.98	61.00	200575
2023-05-04	60.68	60.68	58.05	58.45	427177
2023-05-05	55.65	58.99	55.52	58.86	717571
2023-05-08	58.92	60.68	58.33	60.26	324735
2023-05-09	60.01	60.16	59.24	59.31	135546
2023-05-10	59.18	59.21	56.92	57.44	253447
2023-05-11	57.06	57.10	54.02	54.60	855214
2023-05-12	54.80	55.00	53.35	54.43	310021
2023-05-15	54.49	55.14	53.61	53.79	185180
2023-05-16	53.51	54.41	52.82	53.13	461844
2023-05-17	53.13	54.25	52.55	53.25	443095
2023-05-18	53.64	55.63	53.07	55.28	466018
2023-05-19	55.25	55.34	52.96	53.51	979651
2023-05-22	53.48	53.74	51.72	52.47	476076
2023-05-23	52.73	52.73	51.53	51.63	385105
2023-05-24	52.50	55.59	52.27	55.32	1324072
2023-05-25	55.48	58.27	55.10	57.79	926794
2023-05-26	57.90	62.92	57.90	61.22	1050440
2023-05-30	61.52	64.50	61.52	62.41	1185519
2023-05-31	62.10	63.19	61.14	61.24	315038
2023-06-01	61.07	63.41	61.07	62.94	371787
2023-06-02	63.17	64.64	62.39	64.46	532966
2023-06-05	64.46	66.36	64.35	66.22	650327
2023-06-06	66.39	68.33	66.39	68.23	895916
2023-06-07	68.50	69.99	68.31	68.80	681498
2023-06-08	69.05	71.07	68.80	71.00	805804
2023-06-09	70.94	73.73	70.90	71.19	1010060
2023-06-12	71.71	72.25	70.75	70.85	390379
2023-06-13	70.85	71.66	70.49	70.91	615956
2023-06-14	70.91	73.03	70.73	71.39	605663
2023-06-15	71.00	71.81	70.41	71.51	222806
2023-06-16	71.35	71.35	69.64	69.99	491417
2023-06-20	70.31	70.37	66.78	66.78	565214
2023-06-21	67.14	71.87	66.93	68.32	1274760
2023-06-22	68.50	72.00	68.50	71.84	844381
2023-06-23	71.73	73.77	71.55	72.13	529052
2023-06-26	76.62	79.60	75.52	76.16	1295502
2023-06-27	78.26	83.59	78.22	80.62	1356759
2023-06-28	79.97	80.12	74.86	75.07	1677221
2023-06-29	76.15	76.35	74.00	74.22	611313
2023-06-30	74.50	75.00	71.56	71.86	734019
2023-07-03	72.80	72.80	67.67	70.00	611368
2023-07-05	70.50	70.54	66.18	66.43	1173298
2023-07-06	66.11	66.75	65.35	65.45	580468
2023-07-07	65.00	65.85	62.55	63.50	580397
2023-07-10	63.60	64.14	63.30	63.50	235593
2023-07-11	63.83	64.40	63.40	63.65	335144
2023-07-12	64.43	65.73	63.27	63.65	449537
2023-07-13	63.72	64.38	62.90	63.19	568152
2023-07-14	63.13	63.65	62.53	63.25	461383
2023-07-17	63.15	64.26	62.00	63.25	287981
2023-07-18	63.30	63.49	61.32	61.62	542729
2023-07-19	60.40	60.71	56.21	57.28	2107586
2023-07-20	57.26	57.35	54.48	54.85	1479471
2023-07-21	55.10	55.42	53.26	53.79	1317697
2023-07-24	54.06	54.14	52.11	52.37	1130440
2023-07-25	53.00	53.30	51.44	52.20	1051365
2023-07-26	94.20	95.33	56.54	65.35	17771622
2023-07-27	59.23	59.49	52.14	52.51	9116569
2023-07-28	56.52	61.00	56.50	59.50	3676921
2023-07-31	59.26	63.73	59.00	63.40	1978461
2023-08-01	62.00	63.91	60.50	63.42	1777761
2023-08-02	62.27	63.65	61.64	63.35	688215
2023-08-03	63.30	63.48	62.22	62.79	624795
2023-08-04	61.88	63.50	61.88	62.63	440303
2023-08-07	62.84	62.84	58.65	61.50	867244
2023-08-08	60.70	61.03	59.42	60.14	608902
2023-08-09	60.26	60.30	58.57	59.23	917243
2023-08-10	59.76	59.76	58.48	58.77	336984
2023-08-11	59.02	59.02	58.00	58.14	308484
2023-08-14	58.06	58.50	57.78	58.22	437419
2023-08-15	58.06	58.27	57.30	58.01	249177
2023-08-16	56.75	56.75	53.80	54.44	2258241
2023-08-17	54.52	55.28	53.51	54.97	981176
2023-08-18	54.20	55.37	53.91	54.68	781835
2023-08-21	54.68	56.21	54.54	56.09	988761
2023-08-22	56.54	56.58	55.00	55.77	355641
2023-08-23	55.75	56.21	55.37	55.62	554967
2023-08-24	55.93	56.11	54.28	54.35	437525
2023-08-25	53.91	54.41	53.45	54.19	315826
2023-08-28	54.00	54.67	53.70	53.79	277288
2023-08-29	53.48	54.14	53.05	53.88	678355
2023-08-30	53.71	54.65	53.11	53.63	282024
2023-08-31	53.29	54.71	53.29	54.31	375675
2023-09-01	54.99	54.99	54.08	54.48	249219
2023-09-05	53.48	54.16	53.46	53.80	303148
2023-09-06	52.95	53.83	52.81	53.37	407247
2023-09-07	52.11	53.67	52.01	53.40	478092
2023-09-08	52.34	53.49	52.22	53.31	410551
2023-09-11	53.16	53.16	53.16	53.16	11129
2023-09-12	53.47	53.94	52.63	52.73	250039
2023-09-13	53.00	53.44	51.31	51.58	326548
2023-09-14	51.76	51.98	51.09	51.44	263102
2023-09-15	51.01	51.56	50.50	51.32	483159
2023-09-18	51.27	52.21	50.77	51.75	325642
2023-09-19	51.56	52.76	51.50	52.23	349732
2023-09-20	52.16	53.64	52.14	52.97	518041
2023-09-21	52.12	52.55	50.64	51.21	458835
2023-09-22	51.26	52.16	51.23	51.71	182814
2023-09-25	51.26	52.11	51.20	52.05	209587
2023-09-26	51.57	51.67	50.44	50.52	316476
2023-09-27	50.52	51.00	49.90	50.25	307572
2023-09-28	50.01	50.85	49.50	50.46	599996
2023-09-29	51.10	51.61	50.90	51.25	283422
2023-10-02	51.18	51.54	50.45	51.47	384216
2023-10-03	51.10	51.55	50.43	50.86	556467
2023-10-04	50.85	53.02	50.85	52.97	505113
2023-10-05	52.67	54.27	52.67	53.79	672142
2023-10-06	54.54	55.80	54.27	55.50	640728
2023-10-09	54.81	56.21	54.50	55.90	505300
2023-10-10	55.43	56.81	55.43	56.68	540972
2023-10-11	56.78	57.55	56.23	57.51	423711
2023-10-12	57.50	58.23	56.41	56.50	362773
2023-10-13	56.50	56.50	55.12	55.79	264966
2023-10-16	55.62	56.12	55.34	55.82	352501
2023-10-17	55.40	56.03	54.82	55.16	395074
2023-10-18	54.93	55.96	54.67	55.04	326656
2023-10-19	55.00	55.73	54.68	55.58	545407
2023-10-20	55.65	55.79	54.99	55.06	414528
2023-10-23	54.69	55.05	53.90	54.84	327766
2023-10-24	54.99	55.35	54.50	54.50	241192
2023-10-25	54.25	54.46	52.50	53.15	284056
2023-10-26	53.08	53.08	51.85	51.98	458099
2023-10-27	52.27	52.90	52.21	52.64	271242
2023-10-30	53.22	53.45	52.65	53.16	234448
2023-10-31	53.47	53.76	53.00	53.58	252322
2023-11-01	53.58	54.55	52.93	54.25	692633
2023-11-02	57.80	57.87	55.79	56.14	1198452
2023-11-03	56.28	56.78	54.95	55.80	722737
2023-11-06	56.00	56.00	55.11	55.80	425588
2023-11-07	55.48	57.37	55.48	56.83	438635
2023-11-08	56.58	57.60	56.17	56.56	390345
2023-11-09	56.58	57.67	56.01	57.04	281548
2023-11-10	57.19	58.00	56.75	57.62	250794
2023-11-13	57.21	57.90	57.01	57.87	113858
2023-11-14	58.50	58.95	57.85	58.70	327010
2023-11-15	58.48	59.12	57.75	58.10	244489
2023-11-16	57.71	58.78	56.97	58.74	581954
2023-11-17	59.03	59.16	58.35	59.09	309533
2023-11-20	59.23	59.44	58.85	59.23	275310
2023-11-21	58.68	59.29	58.40	58.46	278151
2023-11-22	58.68	59.92	58.68	59.38	468508
2023-11-24	59.06	60.29	59.06	59.63	115718
2023-11-27	59.20	60.22	59.20	59.50	368375
2023-11-28	59.30	59.47	58.69	59.20	199091
2023-11-29	59.86	60.73	58.92	59.07	230852
2023-11-30	59.00	59.66	58.49	58.80	206334
2023-12-01	58.68	59.71	58.49	58.83	197387
2023-12-04	58.51	58.95	57.59	58.43	565503
2023-12-05	58.02	58.31	57.00	58.23	339233
2023-12-06	58.50	58.75	57.66	57.81	448185
2023-12-07	57.76	58.53	57.70	57.82	229038
2023-12-08	57.47	58.89	57.47	58.86	960142
2023-12-11	58.70	59.36	58.44	59.06	164687
2023-12-12	59.28	59.34	58.13	58.54	246840
2023-12-13	58.30	60.00	58.30	59.81	236461
2023-12-14	59.76	60.62	59.55	60.21	1196389
2023-12-15	59.98	60.30	59.58	59.97	455012
2023-12-18	60.20	60.20	58.97	59.23	301479
2023-12-19	59.20	60.27	59.20	59.90	371994
2023-12-20	59.50	60.16	58.08	58.17	313601
2023-12-21	59.83	60.20	59.00	60.08	692685
2023-12-22	59.50	62.00	58.60	60.69	816791
2023-12-26	60.49	61.26	60.31	60.34	217185
2023-12-27	60.77	60.77	60.04	60.24	145132
2023-12-28	60.15	61.19	60.15	60.97	271838
2023-12-29	60.92	62.31	60.92	61.27	529653
2024-01-02	60.99	61.19	59.15	59.64	390483
2024-01-03	60.25	60.78	58.91	59.45	323736
2024-01-04	62.00	63.18	61.42	62.48	1031231
2024-01-05	64.49	65.24	63.98	65.00	1082558
2024-01-08	65.43	65.43	64.38	64.94	551877
2024-01-09	64.52	65.00	64.36	64.99	396746
2024-01-10	65.00	65.00	63.84	64.81	880451
2024-01-11	65.00	65.00	64.01	64.70	213517
2024-01-12	64.86	64.91	63.98	64.22	272110
2024-01-16	64.48	64.48	62.76	63.57	289190
2024-01-17	63.12	64.07	62.07	63.59	1383876
2024-01-18	64.32	64.38	62.71	63.55	392391
2024-01-19	63.53	64.39	63.40	64.39	402792
2024-01-22	64.94	65.98	64.40	64.92	288791
2024-01-23	64.92	65.36	64.39	64.48	166183
2024-01-24	65.00	65.30	64.16	64.31	618684
2024-01-25	64.98	64.98	62.87	63.27	746640
2024-01-26	62.66	62.76	62.14	62.30	615110
2024-01-29	62.26	62.69	60.78	61.15	1343240
2024-01-30	61.28	62.97	60.93	62.54	915774
2024-01-31	62.17	64.08	62.14	62.98	555028
2024-02-01	63.41	63.97	62.99	63.54	357670
2024-02-02	63.47	64.15	63.10	63.89	202166
2024-02-05	63.95	64.70	63.25	64.33	460191
2024-02-06	64.49	64.94	63.76	64.93	532900
2024-02-07	67.78	68.20	64.78	66.95	1539488
2024-02-08	67.03	69.04	66.83	67.90	864234
2024-02-09	68.77	68.86	67.52	68.46	464126
2024-02-12	68.55	69.30	67.70	68.77	898412
2024-02-13	68.14	68.18	67.32	67.55	347010
2024-02-14	68.36	68.98	68.04	68.96	417093
2024-02-15	68.96	69.48	68.24	69.22	304897
2024-02-16	68.72	69.37	67.63	68.46	268082
2024-02-20	68.50	68.50	66.08	67.33	390815
2024-02-21	67.33	67.80	66.88	67.71	184184
2024-02-22	68.43	69.50	68.07	69.27	530078
2024-02-23	69.39	69.49	68.25	69.09	112081
2024-02-26	68.91	69.85	68.69	69.82	313038
2024-02-27	70.00	70.15	69.23	69.39	340091
2024-02-28	69.00	70.65	68.76	70.02	401705
2024-02-29	70.42	70.87	69.77	70.79	356886
2024-03-01	71.00	72.80	70.83	72.20	648886
2024-03-04	72.90	72.90	71.99	72.29	369406
2024-03-05	71.07	72.30	70.50	70.86	569684
2024-03-06	71.30	72.32	71.30	72.12	322705
2024-03-07	71.84	72.98	71.68	72.75	204008
2024-03-08	72.42	73.03	71.74	71.74	169813
2024-03-11	71.24	71.96	71.24	71.77	162723
2024-03-12	72.12	72.48	71.20	72.41	146739
2024-03-13	72.59	72.59	71.50	71.85	220606
2024-03-14	71.90	72.02	71.07	71.81	156656
2024-03-15	72.00	73.07	71.76	72.48	351573
2024-03-18	72.88	74.03	72.28	73.85	461178
2024-03-19	73.18	74.61	73.14	74.49	342238
2024-03-20	74.90	76.25	74.10	76.14	547778
2024-03-21	78.24	80.60	77.68	78.15	1116281
2024-03-22	78.15	78.74	76.82	77.71	273658
2024-03-25	77.10	77.77	76.40	76.54	222872
2024-03-26	76.89	77.65	75.50	75.75	176908
2024-03-27	76.15	76.30	74.66	76.30	138853
2024-03-28	76.04	77.17	76.00	76.94	235319
2024-04-01	77.02	79.80	77.02	79.70	508813
2024-04-02	79.17	79.86	78.25	79.81	320338
2024-04-03	79.76	81.38	79.52	80.94	309405
2024-04-04	81.60	81.84	79.80	79.84	276739
2024-04-05	80.01	80.81	80.01	80.40	250753
2024-04-08	80.51	83.66	80.05	82.87	640271
2024-04-09	82.70	83.96	80.29	80.43	492192
2024-04-10	80.89	80.96	79.44	79.56	332038
2024-04-11	79.51	79.62	77.71	77.80	472400
2024-04-12	77.40	77.40	74.60	75.28	360740
2024-04-15	75.79	75.79	73.41	73.84	392526
2024-04-16	73.45	74.04	72.96	73.36	348043
2024-04-17	73.50	75.25	73.01	74.23	347598
2024-04-18	73.87	74.08	72.53	73.30	260004
2024-04-19	73.01	73.89	71.44	71.84	401362
2024-04-22	72.20	73.26	71.69	72.47	140784
2024-04-23	72.96	73.65	72.25	72.57	138904
2024-04-24	73.01	74.73	72.97	73.73	157885
2024-04-25	72.04	74.08	71.68	72.93	382451
2024-04-26	72.13	74.40	72.13	73.35	158611
2024-04-29	73.41	75.60	72.84	75.11	326033
2024-04-30	75.20	76.21	73.81	73.81	193604
2024-05-01	73.81	74.03	71.56	71.70	361112
2024-05-02	72.49	73.65	71.87	73.40	422020
2024-05-03	78.82	81.60	72.79	73.96	1200142
2024-05-06	78.05	80.77	77.02	78.58	1001829
2024-05-07	78.98	80.47	78.43	79.24	482380
2024-05-08	79.21	79.50	78.03	78.72	317729
2024-05-09	78.72	78.72	76.68	76.90	345981
2024-05-10	77.92	78.15	75.49	76.21	472287
2024-05-13	76.35	76.61	74.98	75.13	364833
2024-05-14	74.60	75.80	74.44	74.89	256816
2024-05-15	75.29	76.63	74.36	76.00	421640
2024-05-16	76.14	78.07	76.04	77.31	412128
2024-05-17	77.82	77.96	76.78	77.39	174283
2024-05-20	77.50	80.31	77.50	78.13	250962
2024-05-21	77.61	78.79	77.61	78.53	211137
2024-05-22	79.48	81.41	79.05	80.31	683974
2024-05-23	81.59	81.97	77.61	78.18	235998
2024-05-24	78.06	79.14	77.53	78.69	239598
2024-05-28	78.70	79.25	77.04	77.22	206329
2024-05-29	77.10	77.50	76.00	76.47	173921
2024-05-30	76.26	78.31	75.69	78.16	272360
2024-05-31	78.00	78.50	76.80	78.09	320071
2024-06-03	79.01	79.02	77.33	78.43	158439
2024-06-04	77.25	78.50	77.01	77.76	279720
2024-06-05	77.75	80.12	77.13	79.95	377008
2024-06-06	80.00	84.41	79.50	83.72	613515
2024-06-07	83.46	84.31	82.39	82.54	396101
2024-06-10	82.55	84.75	82.23	84.38	263426
2024-06-11	84.73	84.73	81.87	83.20	501390
2024-06-12	83.53	84.29	81.61	82.12	643091
2024-06-13	83.52	83.61	81.70	81.90	417673
2024-06-14	82.23	83.17	81.60	82.71	613864
2024-06-17	83.00	85.40	82.48	83.28	624295
2024-06-18	83.66	85.50	82.85	84.88	388681
2024-06-20	85.00	85.87	82.04	83.27	469216
2024-06-21	83.05	83.63	80.80	82.49	475920
2024-06-24	81.50	82.03	78.62	78.71	469581
2024-06-25	78.58	80.55	78.58	80.53	189750
2024-06-26	79.88	80.82	78.69	80.09	394637
2024-06-27	80.09	80.49	79.17	80.31	128293
2024-06-28	80.35	81.61	80.02	80.99	206040
2024-07-01	81.00	81.01	78.88	79.87	219189
2024-07-02	79.35	81.42	79.35	81.01	163759
2024-07-03	81.01	82.22	80.77	81.54	73598
2024-07-05	82.03	83.00	81.40	82.68	111151
2024-07-08	83.60	85.00	83.22	83.76	611736
2024-07-09	82.90	83.42	79.44	79.77	672724
2024-07-10	80.00	81.62	79.85	80.57	158557
2024-07-11	80.17	81.38	79.21	80.08	242140
2024-07-12	80.61	82.64	80.44	80.69	150085
2024-07-15	81.11	81.39	79.64	79.82	123359
2024-07-16	80.45	80.46	78.59	79.64	284674
2024-07-17	78.12	78.50	75.27	75.50	684974
2024-07-18	75.05	77.39	72.21	76.70	891816
2024-07-19	76.25	77.00	74.27	75.14	345194
2024-07-22	75.45	76.38	75.37	76.03	139599
2024-07-23	75.43	75.95	74.77	75.47	118300
2024-07-24	74.99	75.00	73.50	73.76	165363
2024-07-25	72.76	73.48	68.60	68.68	841992
2024-07-26	70.25	71.07	68.33	70.08	625503
2024-07-29	70.07	72.00	68.50	68.80	337335
2024-07-30	68.45	68.85	66.61	66.63	599433
2024-07-31	69.15	70.74	68.40	69.44	389569
2024-08-01	68.76	69.67	64.50	64.86	797884
2024-08-02	60.06	64.21	56.73	62.50	739314
2024-08-05	59.09	59.71	57.76	58.65	589153
2024-08-06	58.65	58.90	56.80	57.51	640616
2024-08-07	58.30	59.42	58.16	58.40	437491
2024-08-08	58.56	61.04	58.04	60.61	432076
2024-08-09	60.61	61.12	59.40	59.92	211269
2024-08-12	59.92	61.45	59.91	60.86	302374
2024-08-13	62.00	63.78	61.86	63.71	378851
2024-08-14	64.33	64.52	62.65	63.12	269768
2024-08-15	64.26	67.15	64.16	66.68	430078
2024-08-16	63.71	64.29	62.29	63.87	599739
2024-08-19	64.26	65.23	63.87	65.04	217822
2024-08-20	65.17	65.92	64.19	64.75	162786
2024-08-21	65.02	65.75	64.27	65.50	236222
2024-08-22	65.73	65.87	64.50	64.80	275679
2024-08-23	65.06	65.58	63.64	64.07	672216
2024-08-26	64.07	64.07	62.11	62.36	118698
2024-08-27	62.01	62.94	61.53	62.10	134714
2024-08-28	61.56	62.50	60.46	62.10	424208
2024-08-29	62.50	64.87	62.50	62.94	348170
2024-08-30	63.78	63.98	62.80	63.57	176256
2024-09-03	62.65	62.65	58.76	59.35	358897
2024-09-04	59.23	60.13	58.81	58.92	147419
2024-09-05	58.38	59.10	58.09	58.50	210212
2024-09-06	58.01	58.40	56.40	56.92	377293
2024-09-09	57.08	58.66	57.03	57.95	121976
2024-09-10	57.83	58.00	56.88	57.39	124400
2024-09-11	57.27	58.35	56.34	58.33	175870
2024-09-12	58.07	58.60	57.37	58.10	227689
2024-09-13	58.59	60.16	58.35	59.64	243377
2024-09-16	58.37	59.06	55.05	55.91	554677
2024-09-17	56.60	57.64	56.10	56.50	287698
2024-09-18	56.50	56.76	55.13	55.19	265172
2024-09-19	56.50	56.69	55.43	55.86	776767
2024-09-20	55.21	56.04	54.76	54.97	253199
2024-09-23	55.10	55.99	54.64	54.94	187722
2024-09-24	55.68	57.11	55.55	56.95	214495
2024-09-25	56.50	57.38	56.22	57.09	188005
2024-09-26	61.13	62.34	60.15	61.47	414828
2024-09-27	61.47	61.60	59.89	60.59	278013
2024-09-30	60.44	61.36	60.00	60.74	252437
2024-10-01	60.57	60.70	58.31	59.57	233728
2024-10-02	59.79	61.00	59.48	60.08	189438
2024-10-03	59.72	61.03	59.72	60.99	161370
2024-10-04	62.09	62.30	60.59	61.14	228949
2024-10-07	61.14	61.58	59.80	60.20	166974
2024-10-08	61.27	62.30	60.13	60.19	254465
2024-10-09	60.19	60.56	59.41	59.79	173417
2024-10-10	59.10	60.44	59.00	60.25	288728
2024-10-11	59.75	60.76	59.50	59.93	111758
2024-10-14	60.13	60.63	59.20	59.20	93650
2024-10-15	59.19	59.27	57.25	57.27	183061
2024-10-16	58.10	58.10	56.00	56.32	390953
2024-10-17	57.00	57.67	56.00	56.21	312956
2024-10-18	56.68	57.02	55.56	55.94	218813
2024-10-21	55.90	57.38	55.71	57.15	209698
2024-10-22	57.06	57.22	56.37	57.00	136442
2024-10-23	56.59	57.13	55.56	55.76	134535
2024-10-24	56.14	56.44	55.79	56.24	87926
2024-10-25	56.94	57.41	56.00	56.06	187213
2024-10-28	55.90	57.65	55.66	56.70	233009
2024-10-29	56.42	58.00	56.30	57.83	241008
2024-10-30	56.82	57.25	55.98	56.01	231355
2024-10-31	55.30	56.56	52.43	53.81	677642
2024-11-01	53.51	54.06	52.15	52.78	242587
2024-11-04	52.76	53.26	51.92	52.29	161545
2024-11-05	52.09	54.68	52.01	53.94	226182
2024-11-06	53.78	55.88	53.51	55.33	288085
2024-11-07	55.95	56.77	55.36	56.09	228107
2024-11-08	55.71	55.94	53.93	54.12	229854
2024-11-11	54.22	54.22	51.00	51.74	388109
2024-11-12	51.73	52.06	50.50	51.13	176328
2024-11-13	51.31	53.40	51.31	52.59	301200
2024-11-14	52.60	54.16	52.30	54.02	351112
2024-11-15	53.88	53.88	51.03	51.20	329108
2024-11-18	51.31	53.00	51.00	52.80	542091
2024-11-19	52.80	54.34	52.26	53.56	438041
2024-11-20	53.63	54.12	52.46	53.07	298933
2024-11-21	53.79	55.20	53.18	54.80	448484
2024-11-22	54.16	55.57	54.16	54.93	278815
2024-11-25	55.02	56.70	55.02	55.81	405398
2024-11-26	56.20	56.35	52.82	53.41	573904
2024-11-27	52.30	53.42	51.65	52.43	344764
2024-11-29	52.66	53.36	51.78	53.07	218814
2024-12-02	53.31	54.31	53.31	53.95	233104
2024-12-03	53.92	57.51	53.32	57.16	527993
2024-12-04	57.94	57.94	55.73	56.20	386870
2024-12-05	56.00	56.61	55.56	56.20	262361
2024-12-06	56.25	57.32	55.82	56.98	210240
2024-12-09	56.98	57.32	56.51	57.03	203194
2024-12-10	57.00	57.47	55.76	56.12	308674
2024-12-11	56.69	57.44	55.67	56.15	357697
2024-12-12	56.20	57.38	55.62	56.27	171581
2024-12-13	56.99	59.60	56.32	59.32	316070
2024-12-16	59.38	60.97	59.03	60.32	488463
2024-12-17	59.90	60.88	59.40	60.15	277734
2024-12-18	60.17	60.92	55.18	55.18	375956
2024-12-19	54.90	54.99	52.06	53.23	345967
2024-12-20	53.21	54.45	52.52	53.90	251313
2024-12-23	54.19	56.11	54.19	56.07	234524
2024-12-24	56.28	56.49	55.85	56.49	82250
2024-12-26	56.23	56.85	55.42	56.75	122353
2024-12-27	56.26	56.29	53.39	54.86	333777
2024-12-30	54.05	55.19	53.62	54.60	157654
2024-12-31	54.46	55.07	53.70	54.05	227350
2025-01-02	54.50	55.48	54.27	54.65	173503
2025-01-03	54.98	55.81	54.85	55.15	116641
2025-01-06	55.59	57.21	55.50	56.30	168474
2025-01-07	54.63	56.17	54.63	56.11	304470
2025-01-08	55.80	56.03	54.80	55.17	210602
2025-01-10	54.75	54.99	52.83	52.96	206520
2025-01-13	52.00	53.02	51.21	51.90	262798
2025-01-14	52.32	52.78	48.81	50.43	685349
2025-01-15	51.22	51.95	50.43	50.53	334321
2025-01-16	50.79	52.11	50.21	51.17	325403
2025-01-17	52.44	52.44	51.42	51.96	337566
2025-01-21	52.19	53.26	52.19	52.63	455332
2025-01-22	53.13	54.90	52.89	54.02	254246
2025-01-23	53.45	54.38	53.40	53.96	186354
2025-01-24	54.25	54.25	52.79	52.81	172050
2025-01-27	51.75	52.00	49.53	50.85	588980
2025-01-28	51.00	51.42	50.10	51.06	402944
2025-01-29	51.62	51.86	50.69	51.26	322712
2025-01-30	52.29	53.83	52.04	53.57	262132
2025-01-31	53.58	54.85	53.32	54.61	478828
2025-02-03	53.52	53.71	51.50	51.92	461714
2025-02-04	52.04	55.03	52.04	54.47	528923
2025-02-05	54.31	57.15	54.19	56.62	598027
2025-02-06	55.99	59.78	54.93	55.57	1297641
2025-02-07	56.03	56.05	52.50	52.80	579488
2025-02-10	53.34	54.90	52.96	53.28	326695
2025-02-11	53.28	54.86	52.97	54.18	482164
2025-02-12	53.94	54.50	53.22	54.30	332599
2025-02-13	54.32	55.99	53.59	55.28	499243
2025-02-14	55.96	56.94	54.94	56.47	351376
2025-02-18	57.20	59.38	56.16	59.16	861206
2025-02-19	59.46	59.46	58.13	58.87	398835
2025-02-20	59.00	60.40	58.89	59.71	535617
2025-02-21	60.00	60.46	58.30	58.80	505425
2025-02-24	58.67	58.67	56.57	56.85	358634
2025-02-25	56.99	57.00	54.58	55.98	337096
2025-02-26	56.88	57.33	55.43	55.53	297587
2025-02-27	56.34	56.54	54.52	55.01	322095
2025-02-28	55.16	57.35	54.66	56.10	566236
2025-03-03	57.10	58.37	54.67	55.45	604359
2025-03-04	55.45	55.87	53.05	54.35	469036
2025-03-05	54.84	55.86	53.93	55.38	323230
2025-03-06	53.86	54.78	52.45	52.68	533714
2025-03-07	52.78	53.78	51.85	52.76	220690
2025-03-10	51.49	51.87	49.16	49.58	618346
2025-03-11	49.70	53.81	49.20	52.80	851677
2025-03-12	53.34	54.69	51.64	52.11	371522
2025-03-13	52.33	52.59	50.72	51.45	229732
2025-03-14	52.00	53.48	51.88	53.02	190521
2025-03-17	53.30	54.36	52.50	53.33	201370
2025-03-18	53.33	55.20	52.34	54.48	393327
2025-03-19	54.13	57.25	54.13	56.58	1108582
2025-03-20	55.73	56.74	55.32	55.92	434196
2025-03-21	55.65	56.55	54.75	55.80	435924
2025-03-24	56.00	56.63	55.20	56.50	284247
2025-03-25	56.27	56.89	53.60	54.76	333796
2025-03-26	54.84	55.03	52.71	53.08	252600
2025-03-27	53.08	53.08	51.47	51.62	281585
2025-03-28	51.11	51.50	50.18	50.73	286168

Explore More About SIMO

Coins representing dividend payouts and trends

SIMO Dividend History

Discover Silicon Motion Technology'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

SIMO Stock Split History

Discover Silicon Motion Technology'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

SIMO Historical Prices

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

Web Analytics