SPR Historical Prices

Summary

Key Stock Metrics

27.00

(April 7, 2025)

52-Week Low

42.33

(July 29, 2025)

52-Week High

105.20

(January 31, 2018)

All-Time High

39.90

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-11-21	27.55	29.30	27.48	29.00	27320500
2006-11-22	29.10	29.64	28.54	26.00	4224900
2006-11-24	29.00	29.06	28.76	26.00	714100
2006-11-27	28.81	28.90	27.90	26.00	2760800
2006-11-28	28.39	28.39	28.15	26.00	1080600
2006-11-29	28.31	29.25	28.31	29.02	1164400
2006-11-30	29.15	29.30	28.66	26.00	835500
2006-12-01	29.25	29.44	29.00	26.00	928800
2006-12-04	29.50	29.89	29.35	29.80	867500
2006-12-05	29.90	30.44	29.80	30.26	740600
2006-12-06	30.25	31.06	30.17	30.55	1034900
2006-12-07	30.50	30.90	30.05	30.88	431900
2006-12-08	30.95	31.64	30.88	31.03	511800
2006-12-11	31.28	31.49	31.10	31.26	900600
2006-12-12	31.50	31.70	30.85	31.05	351600
2006-12-13	31.02	31.20	30.85	30.96	1169800
2006-12-14	30.98	31.05	30.61	30.65	905800
2006-12-15	30.55	30.75	29.50	30.70	2771500
2006-12-18	30.70	31.75	30.58	30.79	913600
2006-12-19	30.70	31.09	30.69	30.98	712700
2006-12-20	30.90	31.45	30.88	31.26	339300
2006-12-21	31.21	31.29	31.05	31.21	409800
2006-12-22	31.15	31.38	31.01	31.33	379600
2006-12-26	31.26	31.35	31.02	31.20	195500
2006-12-27	31.20	31.73	31.17	31.50	202000
2006-12-28	31.41	32.63	31.31	32.16	459300
2006-12-29	32.25	33.65	32.07	33.47	946900
2007-01-03	32.00	32.00	30.82	31.26	2457200
2007-01-04	31.06	31.25	29.87	30.50	1144600
2007-01-05	30.50	30.50	29.69	30.00	738400
2007-01-08	29.90	30.50	29.24	29.98	1424100
2007-01-09	29.90	30.20	29.88	30.05	837900
2007-01-10	30.14	30.30	29.91	30.07	290700
2007-01-11	30.32	31.05	30.15	30.63	412700
2007-01-12	30.93	32.48	30.93	31.23	534200
2007-01-16	31.30	31.54	30.50	30.84	582100
2007-01-17	31.00	31.43	30.40	30.88	459900
2007-01-18	30.81	31.00	30.05	30.30	320400
2007-01-19	30.20	30.73	30.04	30.25	571600
2007-01-22	30.23	30.45	29.35	29.68	421500
2007-01-23	29.55	30.14	29.47	30.08	378200
2007-01-24	30.30	30.45	29.76	30.02	477000
2007-01-25	30.15	30.44	29.23	29.33	839800
2007-01-26	29.30	29.33	28.30	29.01	1043900
2007-01-29	28.95	29.25	28.55	29.06	396400
2007-01-30	29.00	29.46	28.75	29.22	260500
2007-01-31	30.05	32.00	30.05	30.63	1469200
2007-02-01	30.63	30.67	30.13	30.35	587000
2007-02-02	30.35	30.85	30.35	30.67	253900
2007-02-05	30.80	31.08	30.26	30.88	420500
2007-02-06	30.88	31.65	30.75	31.16	389700
2007-02-07	31.30	31.47	30.96	30.99	389700
2007-02-08	31.24	32.00	31.12	31.21	858500
2007-02-09	31.25	31.59	31.00	31.45	609200
2007-02-12	31.95	32.00	30.88	31.00	468413
2007-02-13	30.70	31.30	30.20	30.28	431793
2007-02-14	30.39	30.50	30.00	30.20	374212
2007-02-15	30.50	30.70	29.82	30.35	930200
2007-02-16	30.50	30.50	29.93	30.17	436300
2007-02-20	30.10	30.24	30.03	30.07	722200
2007-02-21	29.53	30.24	29.50	30.02	823600
2007-02-22	29.80	30.56	29.80	30.05	1031800
2007-02-23	30.05	30.31	29.93	30.10	363300
2007-02-26	30.28	30.30	29.80	30.09	450600
2007-02-27	29.85	30.10	29.33	29.46	730400
2007-02-28	29.51	29.65	29.40	29.51	462200
2007-03-01	28.75	29.59	28.75	29.14	642041
2007-03-02	29.14	29.15	27.45	28.00	777900
2007-03-05	27.60	28.30	27.60	27.98	665000
2007-03-06	29.95	30.80	28.50	28.72	1728200
2007-03-07	28.65	28.93	28.33	28.67	2146400
2007-03-08	29.00	29.62	28.86	29.06	1189200
2007-03-09	29.20	29.43	29.00	29.26	404600
2007-03-12	29.45	29.95	29.38	29.51	230700
2007-03-13	29.76	29.93	29.23	29.52	350700
2007-03-14	29.65	29.65	28.45	29.15	376800
2007-03-15	29.15	31.24	28.20	31.05	3086100
2007-03-16	30.65	31.42	30.60	30.97	814700
2007-03-19	30.26	32.02	30.26	31.85	1314800
2007-03-20	31.70	31.90	31.50	31.84	656900
2007-03-21	31.76	32.01	31.45	31.77	977500
2007-03-22	31.51	31.98	31.50	31.77	953500
2007-03-23	31.77	32.49	31.75	32.37	579600
2007-03-26	31.95	32.37	31.89	32.07	444200
2007-03-27	31.56	32.08	31.22	32.03	442100
2007-03-28	31.65	32.00	31.45	31.53	568500
2007-03-29	32.00	32.61	31.95	32.53	961300
2007-03-30	32.45	32.80	31.75	31.85	1534800
2007-04-02	31.70	31.85	31.17	31.32	790800
2007-04-03	31.50	32.06	31.50	31.85	941700
2007-04-04	31.75	32.12	31.66	31.97	503400
2007-04-05	31.80	31.93	31.51	31.72	132100
2007-04-09	31.55	32.43	31.52	32.29	883600
2007-04-10	32.20	32.50	32.10	32.19	652900
2007-04-11	32.35	32.35	31.75	31.85	526400
2007-04-12	31.85	31.86	31.25	31.55	667600
2007-04-13	31.60	32.03	31.16	31.48	552300
2007-04-16	31.40	31.85	31.23	31.80	317200
2007-04-17	31.60	32.19	31.60	31.85	474000
2007-04-18	31.65	33.34	31.40	32.40	1473000
2007-04-19	32.25	32.45	31.50	31.85	1037800
2007-04-20	32.05	32.45	31.45	31.90	649100
2007-04-23	31.95	32.25	31.95	32.15	502900
2007-04-24	32.15	32.52	31.90	31.98	352500
2007-04-25	31.99	32.48	31.72	32.20	833600
2007-04-26	32.20	33.31	32.20	32.40	2547500
2007-04-27	32.01	32.24	31.24	31.81	579660
2007-04-30	32.01	32.24	31.60	31.63	604000
2007-05-01	31.63	32.05	31.43	31.83	509600
2007-05-02	31.89	32.36	31.72	32.20	914800
2007-05-03	32.20	32.64	32.03	32.36	506700
2007-05-04	32.30	32.52	32.13	32.35	391000
2007-05-07	32.35	32.75	32.28	32.34	363400
2007-05-08	32.09	33.50	31.96	33.17	1274400
2007-05-09	33.42	33.70	33.10	33.30	574400
2007-05-10	33.17	33.79	33.15	33.31	397800
2007-05-11	33.25	34.79	33.25	34.58	1027600
2007-05-14	34.49	34.84	33.56	33.85	539000
2007-05-15	33.65	33.65	32.91	33.44	276800
2007-05-16	33.44	34.37	33.44	34.27	446300
2007-05-17	34.27	35.30	34.00	34.43	1925400
2007-05-18	34.60	35.71	34.32	34.55	964800
2007-05-21	34.43	34.68	33.75	33.94	1402600
2007-05-22	33.45	33.99	33.25	33.50	9569300
2007-05-23	33.50	33.63	33.00	33.00	2009000
2007-05-24	33.01	33.58	33.01	33.02	1578200
2007-05-25	33.02	33.90	33.02	33.80	955300
2007-05-29	33.66	34.40	33.60	34.23	797300
2007-05-30	34.24	34.85	34.01	34.57	743200
2007-05-31	34.50	35.00	34.06	34.91	2173900
2007-06-01	34.91	35.76	34.88	35.66	1499600
2007-06-04	35.54	36.01	35.40	35.75	720600
2007-06-05	35.66	36.00	35.55	35.87	1008500
2007-06-06	35.41	35.61	34.70	35.55	943900
2007-06-07	35.55	35.90	35.02	35.07	1129700
2007-06-08	34.87	35.27	34.00	34.67	1226900
2007-06-11	35.10	35.49	34.73	35.16	636400
2007-06-12	35.00	35.96	34.50	35.92	1589600
2007-06-13	36.20	36.62	36.05	36.50	991600
2007-06-14	37.14	37.14	36.45	36.87	936000
2007-06-15	37.00	38.10	37.00	37.90	1495700
2007-06-18	37.88	38.00	36.40	36.90	1234700
2007-06-19	36.90	37.20	35.99	36.41	1239300
2007-06-20	36.45	37.11	36.33	36.60	1190300
2007-06-21	36.71	36.71	35.83	36.48	809800
2007-06-22	36.57	36.89	35.99	36.82	1247400
2007-06-25	36.72	36.78	35.76	36.11	1599300
2007-06-26	36.20	36.20	34.89	35.03	844700
2007-06-27	35.10	35.39	34.76	35.21	961300
2007-06-28	35.60	35.94	35.17	35.52	989700
2007-06-29	35.70	37.04	35.59	36.05	1105618
2007-07-02	36.07	37.20	35.90	37.18	625800
2007-07-03	37.06	37.57	36.76	37.49	168900
2007-07-05	37.18	38.17	37.18	38.05	843500
2007-07-06	38.10	38.68	37.92	38.42	726400
2007-07-09	38.65	39.48	38.61	39.20	1759300
2007-07-10	39.10	39.75	38.75	38.87	1170100
2007-07-11	38.87	39.71	38.80	39.44	510400
2007-07-12	39.82	39.83	38.30	38.93	616500
2007-07-13	39.30	39.53	38.88	39.35	1111000
2007-07-16	39.70	39.70	38.68	39.06	568500
2007-07-17	38.90	40.20	38.86	39.70	910900
2007-07-18	40.46	40.89	39.79	40.00	2075100
2007-07-19	40.43	41.01	39.75	40.50	1745100
2007-07-20	40.42	41.04	40.14	40.50	918900
2007-07-23	40.50	40.86	40.01	40.27	650600
2007-07-24	40.00	40.53	39.20	39.85	851400
2007-07-25	40.20	41.72	39.63	40.07	1218500
2007-07-26	39.44	39.65	37.50	39.35	1714600
2007-07-27	39.35	39.35	37.30	37.60	1308300
2007-07-30	37.85	38.40	36.29	37.18	1253300
2007-07-31	37.37	38.07	35.84	36.30	1096069
2007-08-01	36.30	38.02	35.30	37.54	996000
2007-08-02	37.56	37.69	37.06	37.40	811300
2007-08-03	37.25	37.37	35.91	35.97	583279
2007-08-06	36.16	36.77	35.30	36.34	907100
2007-08-07	36.42	36.90	35.06	36.56	1115500
2007-08-08	36.51	37.90	34.85	37.75	1453300
2007-08-09	36.82	36.94	35.52	36.27	1536598
2007-08-10	35.17	38.11	33.31	34.91	1502083
2007-08-13	36.25	36.57	35.10	36.11	1109300
2007-08-14	36.34	36.70	35.40	35.98	766307
2007-08-15	35.99	36.07	34.05	34.19	485835
2007-08-16	33.25	33.82	30.40	32.33	2734500
2007-08-17	34.00	35.52	33.04	34.60	1305900
2007-08-20	34.80	36.15	34.02	35.77	477400
2007-08-21	35.62	36.18	35.50	36.03	405000
2007-08-22	35.98	36.63	35.75	36.53	585800
2007-08-23	36.98	37.48	34.57	35.77	789300
2007-08-24	35.81	35.93	35.22	35.49	320100
2007-08-27	36.00	36.21	35.33	35.86	604200
2007-08-28	35.50	35.80	34.07	34.25	608400
2007-08-29	34.40	35.65	34.40	35.44	643700
2007-08-30	35.18	36.00	35.02	35.67	324900
2007-08-31	35.90	36.46	35.40	35.75	481900
2007-09-04	35.71	36.40	35.32	36.19	720700
2007-09-05	36.00	36.54	35.39	35.49	801900
2007-09-06	36.00	36.75	35.96	36.51	475600
2007-09-07	36.09	36.48	35.77	36.27	401700
2007-09-10	36.00	36.21	35.05	35.88	526300
2007-09-11	36.00	36.44	34.75	35.73	630800
2007-09-12	35.40	35.40	34.68	34.89	554800
2007-09-13	34.98	35.35	33.82	34.44	1143300
2007-09-14	34.01	35.17	33.80	34.98	623000
2007-09-17	34.85	35.00	33.90	34.14	398900
2007-09-18	34.31	35.10	34.19	35.01	660000
2007-09-19	35.43	35.79	34.51	34.76	1217500
2007-09-20	34.78	35.99	34.70	34.89	1207200
2007-09-21	35.14	35.39	34.77	35.25	794000
2007-09-24	35.50	37.76	35.23	37.61	1254000
2007-09-25	37.30	37.86	36.93	37.51	836900
2007-09-26	37.50	38.50	37.50	37.80	582200
2007-09-27	37.55	38.75	37.53	37.94	927900
2007-09-28	37.71	38.94	37.41	38.94	693000
2007-10-01	38.60	38.94	37.78	38.17	1116400
2007-10-02	38.43	38.50	37.15	37.64	693900
2007-10-03	37.41	38.11	37.14	37.33	465300
2007-10-04	37.40	37.51	36.53	36.72	802200
2007-10-05	36.76	37.36	35.13	36.67	1589000
2007-10-08	36.37	37.25	36.37	37.00	354800
2007-10-09	37.75	38.39	37.00	38.36	715100
2007-10-10	38.00	38.23	34.81	35.92	3796000
2007-10-11	36.79	36.80	34.86	34.90	2234600
2007-10-12	34.80	35.45	34.65	35.27	1994900
2007-10-15	35.20	35.20	33.33	33.40	1213400
2007-10-16	32.69	34.71	32.51	34.50	1470500
2007-10-17	34.69	35.35	33.90	34.07	981700
2007-10-18	34.00	34.45	33.82	33.99	1386900
2007-10-19	33.50	34.17	32.70	32.80	1010700
2007-10-22	32.51	33.64	32.35	33.40	682500
2007-10-23	34.00	35.07	33.58	34.64	544100
2007-10-24	34.95	34.97	34.00	34.42	792400
2007-10-25	34.34	34.42	33.22	33.38	640100
2007-10-26	33.67	33.97	32.56	33.43	2818500
2007-10-29	33.32	33.98	33.06	33.80	292100
2007-10-30	33.53	33.61	32.83	33.26	638200
2007-10-31	33.53	35.10	33.41	34.72	1048000
2007-11-01	34.12	36.29	33.76	35.71	1216300
2007-11-02	36.20	36.30	35.25	35.92	933100
2007-11-05	35.90	36.56	35.49	36.38	743200
2007-11-06	36.60	37.00	35.88	36.95	529100
2007-11-07	36.90	37.07	35.62	35.69	357800
2007-11-08	35.50	36.01	35.00	35.50	802807
2007-11-09	35.10	35.19	34.18	34.31	450700
2007-11-12	34.00	35.20	33.90	34.36	921100
2007-11-13	35.11	35.46	34.03	35.27	554910
2007-11-14	35.24	36.19	34.70	35.68	440900
2007-11-15	35.64	35.64	34.80	35.10	588288
2007-11-16	35.27	35.50	34.41	34.94	415977
2007-11-19	34.46	34.94	33.44	34.59	796836
2007-11-20	35.04	35.18	32.93	33.25	688555
2007-11-21	32.62	33.13	32.41	32.63	540000
2007-11-23	33.69	33.69	32.05	32.57	184900
2007-11-26	32.71	33.85	32.71	32.74	790385
2007-11-27	32.86	33.66	32.86	33.50	561100
2007-11-28	33.36	35.71	33.36	35.61	802275
2007-11-29	35.60	35.75	34.76	35.09	812380
2007-11-30	35.11	35.78	34.68	34.95	444200
2007-12-03	35.13	36.22	34.26	34.39	1061303
2007-12-04	34.23	34.31	33.58	34.00	805900
2007-12-05	33.88	34.81	33.88	34.72	909006
2007-12-06	34.80	35.91	34.72	35.49	968900
2007-12-07	35.89	36.10	35.25	35.56	1175439
2007-12-10	35.77	35.87	35.20	35.29	526804
2007-12-11	35.19	35.83	34.24	34.83	1414578
2007-12-12	35.36	35.36	33.83	34.20	592858
2007-12-13	33.18	34.24	33.18	34.12	928136
2007-12-14	34.14	34.70	33.50	34.12	642700
2007-12-17	33.67	34.95	33.31	33.33	834376
2007-12-18	33.43	33.76	33.00	33.50	1246300
2007-12-19	33.19	33.35	32.50	32.61	1370400
2007-12-20	32.42	33.00	32.17	33.00	520810
2007-12-21	32.94	34.50	32.83	34.17	845300
2007-12-24	34.17	35.41	34.12	35.17	320600
2007-12-26	34.94	35.28	34.87	35.20	244800
2007-12-27	35.05	35.36	34.87	34.88	494200
2007-12-28	35.05	35.05	33.99	34.21	266700
2007-12-31	33.88	35.00	33.88	34.50	382960
2008-01-02	34.33	34.44	32.95	33.26	585600
2008-01-03	33.21	33.81	32.93	32.93	393734
2008-01-04	32.75	32.85	31.17	31.39	1139364
2008-01-07	31.81	31.81	29.75	30.14	1754071
2008-01-08	30.36	30.38	28.25	28.39	1466340
2008-01-09	28.35	28.82	26.00	28.00	3538833
2008-01-10	27.70	29.91	27.70	29.40	1593850
2008-01-11	28.92	29.10	27.88	28.10	1448866
2008-01-14	28.52	28.85	27.81	28.20	1254289
2008-01-15	28.03	28.10	25.57	26.78	3033520
2008-01-16	26.46	28.06	26.14	27.65	2273691
2008-01-17	27.90	27.90	26.55	26.65	2340800
2008-01-18	26.72	27.85	26.43	27.28	2260694
2008-01-22	25.91	27.05	24.00	26.80	1261934
2008-01-23	25.79	26.48	24.82	25.83	1681422
2008-01-24	25.96	28.28	25.77	27.08	1799706
2008-01-25	27.12	27.20	26.25	26.41	1123595
2008-01-28	26.59	26.96	26.00	26.55	786149
2008-01-29	26.80	27.68	26.67	27.16	917222
2008-01-30	27.01	28.41	26.97	27.60	892759
2008-01-31	27.42	27.88	26.57	27.62	1180375
2008-02-01	27.79	28.69	27.55	28.32	813781
2008-02-04	28.37	28.51	27.68	28.36	816420
2008-02-05	27.85	28.00	27.45	27.72	655428
2008-02-06	27.63	27.88	26.79	27.15	1053100
2008-02-07	25.99	26.10	23.66	24.53	8967602
2008-02-08	24.26	25.29	23.08	24.31	2798628
2008-02-11	24.88	24.94	24.23	24.78	1769100
2008-02-12	24.84	26.70	24.84	25.88	2639290
2008-02-13	26.41	27.48	26.27	27.26	2377054
2008-02-14	27.26	27.68	26.90	27.41	1549405
2008-02-15	27.39	27.60	27.04	27.51	2462568
2008-02-19	28.16	28.95	27.81	28.66	2031665
2008-02-20	28.14	28.51	27.82	28.32	2565324
2008-02-21	28.26	28.62	27.66	27.90	1177187
2008-02-22	27.93	28.03	27.13	27.99	914050
2008-02-25	28.04	28.88	27.91	28.62	822235
2008-02-26	28.57	28.90	27.99	28.39	890780
2008-02-27	28.15	28.20	27.25	27.33	897962
2008-02-28	27.36	28.22	27.33	28.18	1123160
2008-02-29	27.68	27.85	26.90	27.02	449150
2008-03-03	26.43	26.68	26.13	26.59	1106000
2008-03-04	26.50	26.61	25.87	26.51	823400
2008-03-05	26.53	27.26	26.53	27.18	810317
2008-03-06	26.92	27.06	26.00	26.15	673990
2008-03-07	25.50	25.85	24.67	24.81	1570379
2008-03-10	24.80	25.00	23.77	23.90	1374100
2008-03-11	24.49	24.49	22.86	23.99	2306263
2008-03-12	24.14	24.43	22.34	22.77	2197268
2008-03-13	22.25	22.50	21.72	22.32	3340203
2008-03-14	22.86	23.37	22.00	22.52	1861306
2008-03-17	21.82	22.31	21.07	21.80	995673
2008-03-18	22.00	23.08	21.84	22.87	1496361
2008-03-19	22.70	23.38	21.56	21.61	831073
2008-03-20	21.55	21.94	21.22	21.83	859055
2008-03-24	21.92	22.79	21.85	22.60	728945
2008-03-25	22.75	22.97	22.29	22.94	892635
2008-03-26	22.61	22.94	22.33	22.58	552740
2008-03-27	24.83	24.83	22.08	22.09	1341798
2008-03-28	22.53	22.53	21.78	22.05	804700
2008-03-31	21.76	22.31	21.65	22.18	1207379
2008-04-01	22.40	23.05	22.32	22.97	2302210
2008-04-02	22.88	24.15	22.75	23.25	2114978
2008-04-03	23.19	24.05	22.98	23.61	1176124
2008-04-04	23.56	23.75	23.04	23.36	1166982
2008-04-07	23.42	23.67	22.88	23.16	1178086
2008-04-08	22.98	23.38	22.84	22.94	918911
2008-04-09	25.80	26.53	25.10	25.93	9164716
2008-04-10	26.15	26.21	25.36	25.83	3424054
2008-04-11	26.59	26.59	24.92	25.01	2043133
2008-04-14	25.14	25.70	24.89	25.45	1486446
2008-04-15	25.51	25.62	24.66	25.05	1428690
2008-04-16	25.37	25.45	25.06	25.44	1328096
2008-04-17	25.40	25.44	24.86	25.12	962743
2008-04-18	25.32	26.20	25.11	25.92	740506
2008-04-21	25.85	26.47	25.72	26.40	646094
2008-04-22	26.07	26.40	25.60	25.80	829955
2008-04-23	26.02	27.34	26.02	27.33	2391847
2008-04-24	27.51	28.22	27.21	27.89	1637557
2008-04-25	28.03	28.32	27.30	27.86	727096
2008-04-28	28.04	28.29	27.38	27.56	1216667
2008-04-29	28.35	29.29	28.07	28.64	2778400
2008-04-30	29.00	29.65	28.49	29.17	1952356
2008-05-01	29.00	29.50	28.59	29.02	1133923
2008-05-02	29.25	29.37	27.74	28.40	1443190
2008-05-05	28.60	29.38	28.44	29.11	1507018
2008-05-06	29.18	29.63	28.50	29.51	1036891
2008-05-07	29.44	30.21	29.42	29.83	1492477
2008-05-08	29.98	30.00	29.24	29.24	1744889
2008-05-09	29.16	29.35	28.90	29.19	790283
2008-05-12	29.12	29.65	29.00	29.60	348317
2008-05-13	29.65	30.15	29.54	29.90	703235
2008-05-14	30.25	31.49	30.25	31.17	2179589
2008-05-15	30.36	30.92	29.69	30.40	1241517
2008-05-16	30.40	30.68	30.02	30.39	309124
2008-05-19	30.52	30.96	30.17	30.28	985534
2008-05-20	30.06	30.16	29.07	29.47	790332
2008-05-21	29.68	29.85	27.84	28.31	1959195
2008-05-22	28.10	28.86	27.44	28.61	1966701
2008-05-23	28.59	29.17	28.14	29.00	785761
2008-05-27	29.20	30.03	29.20	29.77	970042
2008-05-28	30.00	30.00	28.74	29.05	570918
2008-05-29	28.56	29.20	28.31	28.94	1519785
2008-05-30	29.07	30.10	28.99	29.83	903832
2008-06-02	29.91	29.94	28.86	29.54	1036575
2008-06-03	29.68	29.87	27.70	28.08	2042303
2008-06-04	27.91	27.93	26.35	27.68	2957457
2008-06-05	27.92	28.07	27.27	27.76	1029734
2008-06-06	27.33	27.33	25.86	25.86	1624672
2008-06-09	26.11	26.36	24.69	25.24	1540900
2008-06-10	24.93	25.00	24.03	24.12	1408215
2008-06-11	24.00	24.00	23.32	23.54	2499611
2008-06-12	23.48	24.50	23.48	24.08	2789471
2008-06-13	24.16	24.72	23.98	24.47	1338218
2008-06-16	24.24	24.69	23.96	24.61	982020
2008-06-17	24.80	24.81	23.80	24.24	1383864
2008-06-18	24.13	25.20	23.88	24.51	2198647
2008-06-19	24.51	24.68	24.06	24.40	1418226
2008-06-20	24.43	24.70	24.05	24.29	2035987
2008-06-23	24.23	24.64	24.19	24.39	1432642
2008-06-24	24.17	24.24	23.41	23.64	1353052
2008-06-25	23.24	23.24	21.35	21.60	3066023
2008-06-26	21.63	21.75	20.77	20.84	2904467
2008-06-27	20.79	20.82	19.55	19.84	4339810
2008-06-30	19.77	19.79	19.00	19.18	4014867
2008-07-01	19.00	19.94	18.90	19.48	2256162
2008-07-02	19.60	19.75	18.94	18.98	1623586
2008-07-03	19.12	19.66	18.70	19.64	678573
2008-07-07	19.70	20.35	19.62	19.83	2658447
2008-07-08	20.12	21.48	20.02	21.46	2291025
2008-07-09	21.22	21.89	20.45	20.59	1516613
2008-07-10	20.50	21.26	20.29	21.00	1335728
2008-07-11	20.70	21.50	19.52	20.14	2196378
2008-07-14	20.46	20.65	19.73	20.13	1043546
2008-07-15	19.86	20.08	19.15	19.82	1357004
2008-07-16	19.91	22.06	19.50	21.90	2126602
2008-07-17	21.84	24.24	21.40	21.90	2509243
2008-07-18	21.92	22.89	21.73	22.80	1420304
2008-07-21	22.74	23.05	21.72	21.85	1174468
2008-07-22	21.92	23.41	21.31	23.11	1541808
2008-07-23	23.11	23.21	21.55	21.99	1921895
2008-07-24	21.77	21.92	19.80	20.13	2407013
2008-07-25	20.38	21.26	20.36	21.04	1336085
2008-07-28	21.08	21.51	20.23	20.27	967026
2008-07-29	20.47	21.28	20.47	21.26	850434
2008-07-30	21.30	22.55	21.30	22.15	2160231
2008-07-31	21.90	22.71	20.16	21.66	3345727
2008-08-01	20.13	22.19	20.13	22.09	2197536
2008-08-04	22.30	22.61	21.68	21.88	973862
2008-08-05	22.15	23.10	22.14	22.78	1069815
2008-08-06	22.69	23.55	22.41	23.15	1114316
2008-08-07	23.12	23.15	21.51	22.08	1830045
2008-08-08	22.06	23.30	21.96	23.09	1575027
2008-08-11	22.90	23.64	22.79	23.40	833879
2008-08-12	23.44	23.79	22.40	23.40	1120255
2008-08-13	23.44	23.58	22.39	22.95	575759
2008-08-14	22.67	23.54	22.52	23.17	690316
2008-08-15	23.34	23.64	23.02	23.05	699463
2008-08-18	23.64	23.64	22.85	23.00	1052571
2008-08-19	22.68	23.07	22.15	22.32	785080
2008-08-20	22.43	22.72	22.17	22.55	739432
2008-08-21	22.23	22.76	22.14	22.25	525346
2008-08-22	22.57	22.91	22.30	22.61	459082
2008-08-25	22.46	22.65	21.76	22.01	357737
2008-08-26	22.05	22.37	21.50	21.90	567405
2008-08-27	21.80	22.76	21.80	22.45	430544
2008-08-28	22.53	23.54	22.53	23.20	620549
2008-08-29	23.05	23.24	22.64	22.80	531695
2008-09-02	23.45	23.79	22.72	23.02	609428
2008-09-03	23.04	23.33	22.28	22.68	841825
2008-09-04	22.32	22.37	21.36	21.41	1142759
2008-09-05	21.30	21.90	21.14	21.57	689472
2008-09-08	21.42	21.84	19.26	20.98	3450281
2008-09-09	20.85	21.30	19.96	20.15	1434608
2008-09-10	20.30	20.40	19.76	20.22	1431934
2008-09-11	20.03	20.40	19.44	20.25	1748089
2008-09-12	19.89	21.49	19.89	21.31	1157051
2008-09-15	20.51	20.97	19.91	20.16	758498
2008-09-16	19.89	20.27	19.48	20.01	1388070
2008-09-17	19.40	19.73	18.07	18.23	2511934
2008-09-18	18.33	18.50	10.00	16.08	2909066
2008-09-19	17.21	19.04	16.52	18.60	2348756
2008-09-22	18.80	18.80	16.72	17.30	1701434
2008-09-23	17.13	17.50	16.83	16.84	1661442
2008-09-24	17.10	17.10	16.39	16.50	997115
2008-09-25	16.76	17.20	16.69	17.06	419410
2008-09-26	16.64	16.70	15.59	16.27	3224350
2008-09-29	16.10	16.49	14.86	15.01	2046941
2008-09-30	15.41	16.07	15.16	16.07	1741447
2008-10-01	16.09	16.47	15.49	16.22	1875936
2008-10-02	16.07	16.08	14.28	14.28	1785426
2008-10-03	14.67	14.75	14.33	14.33	2498130
2008-10-06	13.89	14.33	12.76	13.76	1323154
2008-10-07	13.96	14.11	12.93	13.21	1778623
2008-10-08	13.18	13.29	12.50	12.88	3277641
2008-10-09	12.97	13.32	11.73	12.08	2334325
2008-10-10	11.18	11.92	10.38	11.56	2380055
2008-10-13	12.20	13.08	12.00	12.95	1483080
2008-10-14	13.68	14.00	12.33	12.51	1773206
2008-10-15	12.47	12.50	11.72	11.74	1711725
2008-10-16	11.81	13.50	11.61	13.42	1944052
2008-10-17	13.03	13.93	12.58	13.34	1195999
2008-10-20	13.64	14.24	13.31	14.24	961013
2008-10-21	14.24	15.00	13.84	14.61	1521499
2008-10-22	14.26	14.47	12.99	13.51	1787264
2008-10-23	13.51	14.80	12.79	14.30	1814109
2008-10-24	13.13	14.65	12.99	14.37	1512993
2008-10-27	14.12	14.50	13.41	13.41	1333288
2008-10-28	14.62	15.47	13.44	14.20	3020498
2008-10-29	14.80	16.20	14.51	14.96	2651679
2008-10-30	15.76	16.00	14.80	15.57	2401344
2008-10-31	15.65	16.57	15.11	16.13	1643311
2008-11-03	16.26	16.69	15.86	16.04	1208634
2008-11-04	16.55	16.55	15.06	16.06	2173021
2008-11-05	15.58	16.01	14.95	15.02	1450260
2008-11-06	14.93	15.38	13.94	13.97	1164480
2008-11-07	14.56	14.87	13.48	13.94	954854
2008-11-10	14.52	14.73	13.40	13.56	807919
2008-11-11	13.78	13.78	12.55	12.76	872365
2008-11-12	12.76	12.76	11.57	11.60	860389
2008-11-13	11.50	11.78	10.36	11.76	1532333
2008-11-14	11.71	12.12	11.37	11.47	1381117
2008-11-17	11.61	11.65	11.00	11.03	740850
2008-11-18	11.24	11.24	10.04	10.45	1253585
2008-11-19	10.28	10.37	9.21	9.27	1180327
2008-11-20	9.24	9.34	7.90	8.13	2449162
2008-11-21	7.30	7.99	7.14	7.80	2646452
2008-11-24	8.00	8.32	7.57	8.18	2623878
2008-11-25	8.35	8.35	7.76	7.95	2223048
2008-11-26	7.82	8.99	7.75	8.98	2040913
2008-11-28	8.69	9.08	8.60	9.05	618678
2008-12-01	9.02	9.07	8.20	8.35	1564926
2008-12-02	8.44	8.91	8.35	8.78	1016182
2008-12-03	8.58	9.34	8.49	9.30	1186172
2008-12-04	9.20	9.27	8.38	8.67	1817701
2008-12-05	8.59	9.02	8.05	8.99	1027938
2008-12-08	9.02	9.62	8.98	9.31	1032636
2008-12-09	9.34	9.69	9.10	9.58	1119479
2008-12-10	9.60	9.81	8.88	9.21	1170598
2008-12-11	9.19	9.19	8.75	8.96	1188179
2008-12-12	8.61	9.00	8.55	8.85	1074802
2008-12-15	8.78	9.06	8.44	8.63	1218103
2008-12-16	8.65	8.72	8.08	8.68	1766571
2008-12-17	8.54	9.10	8.51	8.91	1171585
2008-12-18	8.91	9.31	8.73	9.16	1060926
2008-12-19	9.15	9.57	9.12	9.53	2084554
2008-12-22	9.42	9.42	8.68	8.71	759044
2008-12-23	8.98	9.18	8.57	8.75	886234
2008-12-24	8.73	8.73	8.31	8.59	300203
2008-12-26	8.52	8.80	8.47	8.68	486463
2008-12-29	8.54	8.73	8.44	8.51	1070192
2008-12-30	8.57	9.06	8.51	9.03	1217427
2008-12-31	9.10	10.38	9.08	10.17	2236940
2009-01-02	10.18	10.90	10.15	10.81	1024013
2009-01-05	10.81	11.35	10.61	11.31	1183373
2009-01-06	11.51	12.27	11.49	12.10	1257483
2009-01-07	13.16	13.16	11.60	11.92	1737969
2009-01-08	11.86	12.61	11.82	12.46	1743576
2009-01-09	12.53	12.70	11.92	12.29	1457167
2009-01-12	12.24	12.37	11.98	12.15	1608847
2009-01-13	11.97	12.24	11.90	11.99	2799538
2009-01-14	11.76	12.00	11.75	11.83	2746884
2009-01-15	11.77	12.05	11.21	11.82	2603544
2009-01-16	11.82	12.05	11.51	11.85	1863431
2009-01-20	11.81	11.96	11.26	11.37	1177941
2009-01-21	11.54	12.38	11.33	12.34	856586
2009-01-22	11.81	12.53	11.70	12.29	1496546
2009-01-23	12.07	12.70	12.00	12.65	1665203
2009-01-26	12.82	13.68	12.62	13.17	1517617
2009-01-27	13.14	13.41	13.00	13.30	1532290
2009-01-28	13.63	14.45	13.55	14.26	1970241
2009-01-29	14.13	14.16	13.55	14.05	2169381
2009-01-30	13.94	13.94	13.41	13.60	2787057
2009-02-02	13.50	13.78	12.93	13.25	1241884
2009-02-03	13.28	13.59	12.98	13.44	1305624
2009-02-04	13.50	13.99	13.15	13.46	1547276
2009-02-05	14.53	14.53	12.13	12.92	1956191
2009-02-06	12.73	13.18	12.55	13.11	1796975
2009-02-09	13.17	13.32	12.91	13.15	1071032
2009-02-10	13.11	13.31	12.51	12.86	1547467
2009-02-11	12.42	12.67	11.95	12.56	1489192
2009-02-12	12.76	13.11	12.50	13.09	1152738
2009-02-13	13.17	13.49	12.96	13.23	612400
2009-02-17	12.75	13.47	12.45	12.61	1310582
2009-02-18	12.73	12.90	12.10	12.18	796545
2009-02-19	12.16	12.40	12.08	12.24	883327
2009-02-20	11.92	12.09	10.98	11.44	1064666
2009-02-23	11.67	11.70	10.76	10.84	872824
2009-02-24	10.83	11.78	10.26	11.54	1155194
2009-02-25	11.57	11.58	10.74	10.89	561244
2009-02-26	10.51	10.89	10.25	10.41	1301038
2009-02-27	10.09	10.25	9.69	9.92	1020373
2009-03-02	9.74	9.74	8.68	8.70	1880078
2009-03-03	8.71	9.20	8.71	8.83	1073950
2009-03-04	8.86	9.20	8.86	9.05	498296
2009-03-05	9.01	9.01	8.19	8.22	589020
2009-03-06	8.30	8.40	8.03	8.32	628145
2009-03-09	8.12	8.72	8.12	8.46	731159
2009-03-10	8.56	9.17	8.55	9.16	945254
2009-03-11	9.25	9.45	9.04	9.36	756143
2009-03-12	9.21	9.84	9.12	9.79	452318
2009-03-13	9.87	10.15	9.73	9.96	544716
2009-03-16	9.06	9.78	8.40	9.43	832270
2009-03-17	9.46	9.51	9.04	9.45	506701
2009-03-18	9.48	9.81	8.99	9.80	1066742
2009-03-19	10.02	10.09	9.65	9.77	670720
2009-03-20	9.75	9.91	9.52	9.54	703603
2009-03-23	9.66	10.35	9.62	10.34	568018
2009-03-24	10.19	10.47	10.03	10.29	618227
2009-03-25	10.47	10.82	10.20	10.40	702667
2009-03-26	10.70	11.45	10.45	11.37	1769092
2009-03-27	11.37	11.37	10.37	10.47	925162
2009-03-30	10.33	10.33	9.91	10.09	937200
2009-03-31	10.32	10.32	9.82	9.97	858360
2009-04-01	9.65	10.22	9.60	10.09	1610086
2009-04-02	10.40	11.24	10.26	10.94	1203851
2009-04-03	10.94	11.39	10.84	11.35	519277
2009-04-06	11.19	11.89	11.06	11.80	672357
2009-04-07	11.65	11.74	11.40	11.41	795017
2009-04-08	11.44	11.68	11.38	11.65	532130
2009-04-09	11.99	12.75	11.77	12.59	785255
2009-04-13	12.33	12.58	11.50	12.23	709370
2009-04-14	11.75	11.75	10.68	11.31	1010623
2009-04-15	11.19	11.71	11.19	11.51	679416
2009-04-16	11.64	11.71	11.38	11.41	1166003
2009-04-17	11.41	12.03	11.40	11.87	686664
2009-04-20	11.61	11.61	11.23	11.34	664443
2009-04-21	11.21	11.42	11.17	11.35	761794
2009-04-22	11.31	12.19	11.31	11.91	1350203
2009-04-23	12.02	12.19	11.69	12.10	1510043
2009-04-24	12.13	13.13	12.01	12.96	853061
2009-04-27	12.69	12.96	12.46	12.53	876662
2009-04-28	12.26	12.34	11.92	11.96	573246
2009-04-29	12.10	12.31	11.96	12.22	1152511
2009-04-30	13.78	14.95	12.13	12.75	3288151
2009-05-01	12.85	12.99	12.48	12.59	1466873
2009-05-04	12.77	13.11	12.54	13.06	1169270
2009-05-05	12.89	13.24	12.89	13.02	1376162
2009-05-06	13.10	13.78	13.02	13.69	2060063
2009-05-07	13.96	13.96	12.82	12.97	1272886
2009-05-08	13.00	14.19	13.00	14.01	980718
2009-05-11	13.74	13.90	13.28	13.50	607622
2009-05-12	13.56	13.61	12.85	13.28	588607
2009-05-13	12.94	13.09	12.53	12.80	945442
2009-05-14	12.85	13.37	12.75	13.02	626174
2009-05-15	13.01	13.69	13.01	13.21	676942
2009-05-18	13.93	14.20	13.61	14.17	1243837
2009-05-19	14.30	14.49	13.92	14.20	1234784
2009-05-20	14.21	14.36	13.91	14.05	1337331
2009-05-21	13.90	13.92	13.34	13.48	466415
2009-05-22	13.59	13.63	13.22	13.26	461465
2009-05-26	13.23	13.64	13.17	13.46	736356
2009-05-27	13.48	13.75	13.18	13.32	1003798
2009-05-28	13.50	13.67	13.07	13.52	710385
2009-05-29	13.75	14.07	13.52	13.75	1027488
2009-06-01	14.07	14.49	13.94	14.40	1874178
2009-06-02	14.28	14.63	14.25	14.42	1581170
2009-06-03	14.23	14.34	13.94	14.05	612652
2009-06-04	14.24	15.07	14.10	15.04	2033091
2009-06-05	16.23	16.94	15.90	16.28	2387786
2009-06-08	16.22	16.34	15.84	16.14	802425
2009-06-09	16.29	16.46	15.95	16.02	774627
2009-06-10	16.33	16.33	15.95	16.23	727285
2009-06-11	16.18	16.24	15.65	15.80	1453128
2009-06-12	15.73	15.89	15.48	15.66	728501
2009-06-15	15.55	15.55	14.62	14.79	754506
2009-06-16	14.80	14.92	14.25	14.48	747721
2009-06-17	14.47	14.91	14.03	14.77	909924
2009-06-18	14.73	15.27	14.69	15.21	894227
2009-06-19	15.46	15.50	15.04	15.37	895977
2009-06-22	15.21	15.24	14.80	15.01	1203933
2009-06-23	14.57	14.57	13.60	14.13	3989040
2009-06-24	14.28	14.40	13.40	13.52	1401010
2009-06-25	13.54	15.00	13.46	14.07	1406830
2009-06-26	13.94	14.28	13.86	14.07	1470469
2009-06-29	14.08	14.30	13.91	14.24	1070928
2009-06-30	14.12	14.18	13.60	13.74	842560
2009-07-01	13.82	14.09	13.62	14.00	514302
2009-07-02	13.81	13.81	13.31	13.31	695573
2009-07-06	13.14	13.24	12.64	12.77	1238778
2009-07-07	12.75	12.86	12.08	12.33	1167366
2009-07-08	12.56	12.95	12.45	12.79	1620843
2009-07-09	12.91	13.12	12.68	12.78	1282789
2009-07-10	12.56	13.07	12.26	12.96	1505814
2009-07-13	12.96	13.06	12.65	13.01	897500
2009-07-14	12.87	13.42	12.87	13.34	543670
2009-07-15	13.57	13.98	13.42	13.98	793730
2009-07-16	13.94	14.51	13.94	14.37	811470
2009-07-17	14.47	14.47	13.87	14.09	473845
2009-07-20	14.09	14.54	14.08	14.52	490688
2009-07-21	14.64	15.07	14.43	15.04	1034129
2009-07-22	15.05	15.22	14.63	14.89	784417
2009-07-23	14.85	15.34	14.60	15.34	612571
2009-07-24	15.11	15.39	14.97	15.30	456861
2009-07-27	15.33	15.50	14.77	15.04	612292
2009-07-28	14.98	15.29	14.74	15.04	438029
2009-07-29	14.92	15.51	14.76	15.45	697104
2009-07-30	14.57	14.57	12.72	13.20	7494212
2009-07-31	13.18	13.32	12.85	13.01	1750320
2009-08-03	13.14	13.66	13.00	13.56	1323513
2009-08-04	13.50	13.91	13.35	13.74	1385041
2009-08-05	13.76	13.77	13.30	13.44	672222
2009-08-06	13.60	14.01	13.24	13.93	1390039
2009-08-07	13.98	14.08	13.80	14.01	1896241
2009-08-10	13.92	14.23	13.67	14.15	1425441
2009-08-11	14.15	14.29	13.65	13.79	852497
2009-08-12	13.69	14.14	13.66	14.03	1110257
2009-08-13	14.22	14.22	13.72	14.12	925956
2009-08-14	14.00	14.00	13.53	13.67	1054197
2009-08-17	13.36	13.44	12.97	13.00	1059201
2009-08-18	12.94	13.24	12.94	13.13	612351
2009-08-19	12.91	13.46	12.91	13.28	924292
2009-08-20	13.24	13.57	13.03	13.56	2333269
2009-08-21	13.69	14.20	13.69	14.07	901985
2009-08-24	14.05	14.47	14.05	14.34	590887
2009-08-25	14.37	14.85	14.35	14.70	680712
2009-08-26	14.63	14.87	14.45	14.75	694748
2009-08-27	15.17	16.55	15.17	16.14	4397968
2009-08-28	16.08	16.08	15.45	15.70	1283817
2009-08-31	15.52	15.61	15.18	15.52	875440
2009-09-01	15.52	15.77	15.26	15.32	1453509
2009-09-02	15.21	15.53	15.11	15.19	1030720
2009-09-03	15.38	15.49	15.03	15.37	1682974
2009-09-04	15.24	15.59	15.12	15.45	1414239
2009-09-08	15.71	15.76	15.31	15.49	966419
2009-09-09	15.57	16.49	15.39	16.04	1180706
2009-09-10	16.10	16.62	15.78	16.60	967185
2009-09-11	16.69	16.89	16.36	16.36	711278
2009-09-14	16.20	16.84	16.19	16.68	578897
2009-09-15	16.87	17.15	16.74	16.93	689711
2009-09-16	16.81	17.14	16.61	16.85	508031
2009-09-17	18.25	18.69	17.92	18.18	4208613
2009-09-18	18.26	18.44	17.87	18.34	837581
2009-09-21	18.08	18.48	17.55	18.41	678390
2009-09-22	18.46	18.63	18.24	18.38	1027199
2009-09-23	18.38	18.60	18.12	18.20	1065032
2009-09-24	18.28	18.28	17.15	17.37	1735696
2009-09-25	17.48	17.87	17.40	17.68	1699911
2009-09-28	17.22	18.13	17.22	18.00	705919
2009-09-29	18.21	18.60	18.21	18.34	900559
2009-09-30	18.46	18.62	17.98	18.06	1126313
2009-10-01	18.04	18.04	17.22	17.28	899916
2009-10-02	17.09	17.27	16.79	17.19	693364
2009-10-05	17.18	17.71	17.14	17.65	1125174
2009-10-06	17.72	18.22	17.72	18.20	815697
2009-10-07	18.26	18.54	17.91	18.39	813946
2009-10-08	18.37	18.74	18.35	18.67	578117
2009-10-09	18.56	18.98	18.56	18.91	378860
2009-10-12	19.04	19.28	18.65	18.65	654196
2009-10-13	18.67	18.84	18.37	18.50	1197330
2009-10-14	18.66	18.87	18.47	18.75	719397
2009-10-15	18.56	18.70	17.70	18.05	2011671
2009-10-16	17.93	18.43	17.45	18.27	2068492
2009-10-19	18.32	18.75	18.27	18.48	787202
2009-10-20	17.58	17.73	16.79	17.40	2732769
2009-10-21	17.13	17.67	16.72	17.08	2294761
2009-10-22	17.11	17.54	16.82	17.51	980406
2009-10-23	17.48	17.54	17.01	17.18	993689
2009-10-26	17.31	17.70	16.84	17.04	1271602
2009-10-27	17.01	17.16	16.61	16.66	1036891
2009-10-28	16.54	16.67	16.10	16.13	795871
2009-10-29	16.17	16.77	16.16	16.60	823517
2009-10-30	16.40	16.48	15.79	15.92	730586
2009-11-02	15.97	16.46	15.82	16.35	723288
2009-11-03	16.34	16.58	16.04	16.55	751247
2009-11-04	16.74	16.97	16.58	16.63	759794
2009-11-05	16.97	17.95	16.97	17.58	1199393
2009-11-06	17.53	17.92	17.14	17.81	974141
2009-11-09	18.00	18.60	17.98	18.58	596880
2009-11-10	18.50	18.71	18.26	18.37	364321
2009-11-11	18.65	18.65	17.99	18.25	834219
2009-11-12	18.34	18.59	18.05	18.06	811625
2009-11-13	18.03	18.06	17.75	17.98	932321
2009-11-16	18.19	18.27	18.09	18.15	1087492
2009-11-17	18.01	18.15	17.81	18.10	658182
2009-11-18	18.11	18.11	17.67	17.76	458073
2009-11-19	17.65	17.65	17.27	17.53	742498
2009-11-20	17.25	17.65	17.25	17.65	512586
2009-11-23	17.87	18.25	17.87	18.23	531079
2009-11-24	18.26	18.36	18.02	18.33	675832
2009-11-25	18.38	18.77	18.20	18.71	454791
2009-11-27	18.05	18.60	18.04	18.45	197278
2009-11-30	18.55	18.55	18.14	18.23	485791
2009-12-01	18.39	19.00	18.39	18.91	864566
2009-12-02	18.92	19.00	18.67	18.98	784161
2009-12-03	19.00	19.55	18.87	19.19	613739
2009-12-04	19.42	19.77	19.10	19.53	415775
2009-12-07	19.45	19.82	19.40	19.70	328138
2009-12-08	19.58	19.70	19.24	19.61	456333
2009-12-09	19.70	19.75	19.44	19.72	682427
2009-12-10	19.83	19.95	19.64	19.79	481286
2009-12-11	20.00	20.50	19.87	20.42	1124631
2009-12-14	20.42	20.46	20.19	20.33	457577
2009-12-15	20.35	20.35	19.93	20.15	1014696
2009-12-16	20.24	20.36	19.73	19.85	736941
2009-12-17	19.72	19.80	19.31	19.48	572593
2009-12-18	19.50	19.66	19.33	19.54	774689
2009-12-21	19.69	20.01	19.47	19.86	336417
2009-12-22	19.87	20.14	19.85	19.99	273391
2009-12-23	19.98	20.17	19.82	19.82	298867
2009-12-24	19.96	20.08	19.86	20.05	58741
2009-12-28	20.17	20.30	19.90	20.14	201293
2009-12-29	20.12	20.22	19.99	20.08	171319
2009-12-30	20.00	20.22	19.88	19.98	335099
2009-12-31	19.94	20.00	19.85	19.86	349886
2010-01-04	20.01	20.73	19.85	20.71	631747
2010-01-05	20.75	21.18	20.59	21.15	477337
2010-01-06	21.29	21.94	21.22	21.49	487763
2010-01-07	21.54	21.69	21.26	21.39	443221
2010-01-08	21.35	21.45	21.15	21.45	399992
2010-01-11	21.58	21.59	21.22	21.49	313863
2010-01-12	21.31	21.43	20.71	20.84	358707
2010-01-13	21.04	21.10	20.55	20.98	264120
2010-01-14	20.88	21.09	20.61	20.97	319527
2010-01-15	21.07	21.07	20.48	20.82	306997
2010-01-19	20.88	21.00	20.77	20.98	302619
2010-01-20	20.72	20.83	20.52	20.66	435789
2010-01-21	20.63	20.75	19.93	20.19	517124
2010-01-22	20.10	20.45	20.00	20.24	552492
2010-01-25	20.54	20.58	20.20	20.40	393943
2010-01-26	20.40	20.73	20.10	20.63	370816
2010-01-27	20.74	21.63	20.73	21.61	1547970
2010-01-28	21.70	22.10	21.30	21.88	1669052
2010-01-29	21.95	22.03	21.45	21.45	1086789
2010-02-01	21.61	21.61	20.66	21.48	1109353
2010-02-02	21.59	22.18	21.52	22.03	741632
2010-02-03	21.94	23.07	21.94	22.39	1588086
2010-02-04	19.30	19.75	18.03	18.42	7310755
2010-02-05	18.32	18.45	16.47	17.01	5270577
2010-02-08	17.02	17.10	16.23	16.50	3792449
2010-02-09	16.55	16.97	16.30	16.68	3410216
2010-02-10	16.71	17.52	16.68	17.23	3238738
2010-02-11	17.20	18.12	17.02	17.89	2174994
2010-02-12	17.58	17.95	17.44	17.94	1140925
2010-02-16	18.04	18.66	18.00	18.55	2213378
2010-02-17	18.60	18.78	18.42	18.70	1148188
2010-02-18	18.56	18.98	18.38	18.89	808277
2010-02-19	18.71	19.13	18.70	18.97	694472
2010-02-22	18.97	18.98	18.54	18.70	895681
2010-02-23	18.59	18.70	18.06	18.21	1439638
2010-02-24	18.37	18.82	18.23	18.76	978360
2010-02-25	18.42	18.79	18.28	18.71	435989
2010-02-26	18.78	19.18	18.69	19.12	573505
2010-03-01	19.21	19.68	18.92	19.57	656558
2010-03-02	19.64	20.07	19.64	20.00	1204753
2010-03-03	20.39	20.80	19.96	20.03	2244352
2010-03-04	20.55	20.55	19.74	19.90	1836081
2010-03-05	20.13	20.13	19.64	19.95	1775868
2010-03-08	19.88	20.04	19.83	20.00	1367946
2010-03-09	20.27	20.27	19.79	19.90	4290140
2010-03-10	19.87	20.98	19.87	20.96	2402346
2010-03-11	20.97	20.97	20.27	20.77	1649449
2010-03-12	20.73	20.88	20.60	20.84	915463
2010-03-15	20.88	20.88	20.27	20.76	1065168
2010-03-16	20.89	21.37	20.74	21.31	1717333
2010-03-17	21.38	21.78	21.21	21.30	1010736
2010-03-18	21.38	21.64	21.15	21.54	932601
2010-03-19	22.01	22.97	22.01	22.40	4283106
2010-03-22	22.27	22.69	22.22	22.63	1344223
2010-03-23	22.64	23.06	22.42	22.95	1271021
2010-03-24	22.87	23.03	22.64	22.82	820298
2010-03-25	23.00	23.57	22.63	22.63	1115743
2010-03-26	22.82	23.19	22.49	22.72	1650436
2010-03-29	22.96	23.44	22.96	23.40	791872
2010-03-30	23.40	23.56	23.25	23.40	649352
2010-03-31	23.26	23.51	23.19	23.38	760186
2010-04-01	23.55	23.70	23.44	23.69	1053929
2010-04-05	23.76	23.76	23.09	23.57	1604128
2010-04-06	23.53	23.60	22.85	23.05	1182373
2010-04-07	23.10	23.17	22.70	22.93	1169451
2010-04-08	22.77	23.17	22.60	23.07	758431
2010-04-09	23.24	23.60	23.05	23.44	633824
2010-04-12	23.57	23.71	23.29	23.39	520726
2010-04-13	23.30	23.47	22.95	23.33	683541
2010-04-14	23.40	23.40	22.41	22.89	1879207
2010-04-15	22.89	23.19	22.63	22.95	894213
2010-04-16	22.77	22.86	22.05	22.51	1043926
2010-04-19	22.37	22.73	22.15	22.41	704281
2010-04-20	22.54	23.04	22.52	22.97	656150
2010-04-21	23.00	23.39	22.68	23.14	1283752
2010-04-22	22.88	23.66	22.84	23.61	926519
2010-04-23	23.51	23.62	23.10	23.42	769814
2010-04-26	23.47	24.00	23.46	23.88	1345505
2010-04-27	23.70	24.00	23.10	23.25	894712
2010-04-28	23.48	23.55	22.69	23.40	1666378
2010-04-29	23.22	23.22	21.87	22.20	2011975
2010-04-30	23.01	23.20	22.08	22.17	1196198
2010-05-03	22.23	22.61	21.99	22.48	972147
2010-05-04	22.12	22.12	20.87	21.07	1278017
2010-05-05	20.56	21.23	20.46	20.98	1050694
2010-05-06	20.87	21.42	19.50	20.40	1625776
2010-05-07	20.32	20.64	19.51	19.96	1256140
2010-05-10	21.09	21.47	20.79	21.39	1366241
2010-05-11	21.20	22.13	21.04	21.94	1470273
2010-05-12	22.01	22.57	22.01	22.43	1268244
2010-05-13	22.49	22.80	22.29	22.53	779916
2010-05-14	22.27	22.31	21.50	21.76	919847
2010-05-17	21.80	21.95	21.00	21.75	895026
2010-05-18	21.91	22.03	21.04	21.14	945257
2010-05-19	21.08	21.14	20.31	20.74	871485
2010-05-20	20.02	20.13	18.62	18.94	2541646
2010-05-21	18.46	19.44	18.34	19.29	1893533
2010-05-24	19.23	19.61	19.11	19.12	640508
2010-05-25	18.42	18.78	18.32	18.73	1294213
2010-05-26	18.88	19.69	18.86	18.93	1323607
2010-05-27	19.50	19.90	19.50	19.80	1674318
2010-05-28	19.91	19.91	19.28	19.48	986972
2010-06-01	19.09	19.55	18.59	18.60	982559
2010-06-02	18.68	19.13	18.48	19.13	655771
2010-06-03	19.28	19.46	18.90	19.13	861145
2010-06-04	18.56	18.84	18.10	18.17	823185
2010-06-07	18.17	18.22	17.25	17.26	976686
2010-06-08	17.21	17.66	17.07	17.57	1219021
2010-06-09	17.68	18.40	17.68	18.15	1288102
2010-06-10	18.54	18.67	18.16	18.55	784307
2010-06-11	18.19	18.87	18.19	18.75	657098
2010-06-14	19.00	19.59	18.85	19.22	1271455
2010-06-15	19.47	20.04	19.36	20.02	1608028
2010-06-16	19.79	20.30	19.66	20.18	1601847
2010-06-17	20.36	20.50	19.98	20.40	974976
2010-06-18	20.43	20.71	20.37	20.67	862001
2010-06-21	20.97	21.31	20.56	20.71	1410281
2010-06-22	20.76	20.95	20.41	20.71	1910330
2010-06-23	20.72	20.84	20.35	20.64	954655
2010-06-24	20.48	20.84	20.28	20.38	811452
2010-06-25	20.51	20.56	20.00	20.38	1180868
2010-06-28	20.50	20.78	20.18	20.24	782314
2010-06-29	19.90	19.90	18.63	18.76	1142340
2010-06-30	18.74	19.31	18.57	19.06	1146773
2010-07-01	19.02	19.15	18.37	19.08	1375936
2010-07-02	19.19	19.29	18.43	18.57	706192
2010-07-06	18.77	19.48	18.60	18.80	991462
2010-07-07	19.33	20.44	19.26	20.36	1588898
2010-07-08	20.55	20.88	20.35	20.83	812260
2010-07-09	20.87	21.18	20.80	21.12	673629
2010-07-12	20.97	21.08	20.14	20.23	706794
2010-07-13	20.48	21.17	20.48	20.78	1080546
2010-07-14	20.62	20.96	20.59	20.69	1093876
2010-07-15	20.71	20.76	19.86	20.23	1399513
2010-07-16	20.03	20.04	19.50	19.52	706588
2010-07-19	19.73	19.95	19.47	19.80	533887
2010-07-20	19.44	19.94	19.19	19.91	698162
2010-07-21	19.95	20.01	19.36	19.61	1090182
2010-07-22	19.95	20.35	19.72	20.13	1638719
2010-07-23	20.31	20.77	20.12	20.64	977221
2010-07-26	20.72	21.32	20.50	21.00	1319843
2010-07-27	21.03	21.26	20.47	20.73	951480
2010-07-28	20.60	20.74	20.38	20.49	640648
2010-07-29	20.85	20.96	20.05	20.31	871884
2010-07-30	19.77	20.68	19.77	20.35	1178341
2010-08-02	20.64	21.18	20.35	21.10	1940332
2010-08-03	20.89	22.43	20.62	21.53	2545114
2010-08-04	21.78	21.91	21.43	21.51	1198204
2010-08-05	21.23	21.57	21.10	21.50	693109
2010-08-06	21.18	21.39	20.89	21.37	509041
2010-08-09	21.60	21.72	21.23	21.37	765107
2010-08-10	21.04	21.27	20.77	21.09	685306
2010-08-11	20.72	20.77	19.90	20.17	1056748
2010-08-12	19.70	20.01	19.57	19.77	1248493
2010-08-13	19.84	20.18	19.66	19.95	1340291
2010-08-16	19.81	20.14	19.66	19.96	888368
2010-08-17	20.09	20.44	19.96	20.30	1605427
2010-08-18	20.30	20.66	20.08	20.48	897133
2010-08-19	20.22	20.41	19.82	19.90	844656
2010-08-20	19.81	19.85	19.44	19.71	921018
2010-08-23	19.91	20.04	19.46	19.50	954756
2010-08-24	19.11	19.25	18.68	18.74	1161239
2010-08-25	18.54	19.09	18.33	19.00	1432635
2010-08-26	19.20	19.49	19.00	19.01	990986
2010-08-27	19.21	20.00	18.84	19.90	1560046
2010-08-30	19.87	20.09	19.59	19.60	998195
2010-08-31	19.47	19.73	19.20	19.34	963299
2010-09-01	19.69	20.01	19.63	19.97	1616711
2010-09-02	19.99	20.12	19.84	20.00	1343192
2010-09-03	20.39	20.57	19.96	20.28	920017
2010-09-07	20.10	20.23	19.52	19.57	1046712
2010-09-08	19.64	20.02	19.56	19.77	1861597
2010-09-09	20.01	20.11	19.47	19.68	611239
2010-09-10	19.69	19.93	19.52	19.70	868298
2010-09-13	19.99	20.46	19.87	20.36	1443402
2010-09-14	20.29	20.30	19.47	19.64	1131100
2010-09-15	19.49	19.62	19.38	19.53	946357
2010-09-16	19.41	19.84	19.38	19.77	608399
2010-09-17	19.83	20.23	19.52	19.99	1052527
2010-09-20	20.11	20.22	19.93	20.15	730350
2010-09-21	20.14	20.39	20.03	20.29	1128329
2010-09-22	20.22	20.53	19.71	19.80	665754
2010-09-23	19.63	19.80	19.29	19.37	685344
2010-09-24	19.65	19.89	19.58	19.67	889096
2010-09-27	19.70	19.87	19.38	19.49	577274
2010-09-28	19.56	19.66	19.07	19.61	1080717
2010-09-29	19.56	20.19	19.56	19.97	1775990
2010-09-30	20.08	20.49	19.74	19.93	1934261
2010-10-01	20.08	20.32	19.81	19.98	1108536
2010-10-04	19.88	20.25	19.68	19.77	1512274
2010-10-05	19.95	20.19	19.89	20.17	1150702
2010-10-06	20.18	20.83	20.13	20.82	986255
2010-10-07	20.95	21.07	20.62	21.06	731436
2010-10-08	21.07	21.70	20.85	21.57	1159115
2010-10-11	21.66	21.75	21.36	21.57	786945
2010-10-12	21.52	21.56	21.04	21.52	487449
2010-10-13	21.65	21.95	21.59	21.75	557856
2010-10-14	21.77	22.02	21.48	21.51	864272
2010-10-15	21.81	21.81	21.27	21.39	713477
2010-10-18	21.43	21.45	21.14	21.20	935915
2010-10-19	20.89	21.25	20.71	20.96	861299
2010-10-20	21.09	21.60	21.09	21.37	1071035
2010-10-21	21.47	21.65	21.18	21.44	643683
2010-10-22	21.46	21.74	21.36	21.69	452512
2010-10-25	21.80	21.99	21.58	21.71	1009755
2010-10-26	21.51	21.74	21.38	21.66	1004137
2010-10-27	21.45	21.45	21.02	21.25	886483
2010-10-28	21.39	21.48	21.09	21.29	689921
2010-10-29	21.22	21.75	21.09	21.64	871054
2010-11-01	21.73	21.92	20.51	21.11	3639370
2010-11-02	20.71	21.16	18.71	19.13	5651897
2010-11-03	19.09	19.11	18.80	19.03	2687896
2010-11-04	19.27	19.30	18.37	18.93	3473229
2010-11-05	18.84	19.29	18.60	19.27	1713555
2010-11-08	19.11	19.35	18.97	19.06	1678286
2010-11-09	19.05	19.15	18.87	18.95	931998
2010-11-10	18.80	18.88	18.46	18.88	1439889
2010-11-11	18.66	18.87	18.38	18.80	1325521
2010-11-12	18.62	18.62	17.93	18.08	2682600
2010-11-15	18.25	18.74	18.25	18.49	2380377
2010-11-16	18.39	18.61	18.06	18.23	1589012
2010-11-17	18.29	18.35	18.05	18.26	1139699
2010-11-18	18.41	18.67	18.32	18.62	1144073
2010-11-19	18.48	18.94	18.48	18.81	1042212
2010-11-22	18.74	19.06	18.55	18.72	1076103
2010-11-23	18.55	18.94	18.44	18.94	2226959
2010-11-24	19.10	19.48	19.06	19.46	1348399
2010-11-26	19.34	19.63	19.18	19.48	593166
2010-11-29	19.36	19.58	19.28	19.43	1166278
2010-11-30	19.16	19.48	19.13	19.47	1039025
2010-12-01	19.76	19.94	19.48	19.73	2184944
2010-12-02	19.82	20.12	19.69	20.06	856299
2010-12-03	19.92	20.43	19.79	20.35	1150636
2010-12-06	19.91	20.63	19.84	20.47	1539417
2010-12-07	20.69	20.73	20.40	20.59	1144529
2010-12-08	20.58	20.73	20.32	20.46	831381
2010-12-09	20.28	20.28	19.60	20.10	1632197
2010-12-10	20.19	20.26	19.97	20.21	769421
2010-12-13	20.40	20.64	20.32	20.61	1125863
2010-12-14	20.61	20.82	20.60	20.70	1942776
2010-12-15	20.66	20.77	20.51	20.52	600613
2010-12-16	20.59	20.68	20.33	20.35	2421459
2010-12-17	20.42	20.57	20.29	20.36	1456495
2010-12-20	20.41	20.42	19.73	20.05	2086844
2010-12-21	20.18	20.55	20.05	20.49	927859
2010-12-22	20.50	20.85	20.45	20.71	1055755
2010-12-23	20.58	20.70	20.48	20.65	573416
2010-12-27	20.62	20.63	20.45	20.61	239224
2010-12-28	20.61	20.71	20.54	20.71	264162
2010-12-29	20.72	20.86	20.68	20.85	426007
2010-12-30	20.85	20.95	20.83	20.83	559905
2010-12-31	20.82	20.94	20.74	20.81	258875
2011-01-03	21.01	21.02	20.66	20.73	1081227
2011-01-04	20.80	20.84	20.47	20.55	1347055
2011-01-05	20.48	20.97	20.41	20.72	1616477
2011-01-06	20.80	21.27	20.71	21.17	1577467
2011-01-07	21.25	21.25	20.84	20.97	722301
2011-01-10	20.93	20.99	20.34	20.87	1042076
2011-01-11	20.95	20.99	20.41	20.44	1213216
2011-01-12	21.15	22.75	21.00	22.42	5699500
2011-01-13	22.57	22.57	22.01	22.31	2779806
2011-01-14	22.38	23.32	22.13	23.30	1729407
2011-01-18	23.29	23.92	23.22	23.90	2165522
2011-01-19	23.87	24.55	23.77	23.91	4024503
2011-01-20	23.78	23.85	23.43	23.75	1295088
2011-01-21	23.82	23.90	23.37	23.40	1115126
2011-01-24	23.37	23.69	23.34	23.69	951250
2011-01-25	23.63	23.93	23.62	23.93	1640619
2011-01-26	23.80	24.02	23.32	23.63	1510312
2011-01-27	23.68	24.10	23.61	23.87	1145587
2011-01-28	23.83	24.00	23.19	23.48	1475083
2011-01-31	23.56	23.77	23.47	23.62	1250904
2011-02-01	23.79	24.33	23.64	24.29	1726801
2011-02-02	24.24	24.27	23.91	24.01	3557299
2011-02-03	23.96	24.15	23.72	24.14	883533
2011-02-04	24.14	24.22	23.94	24.10	1639996
2011-02-07	24.28	24.49	24.21	24.47	1390636
2011-02-08	24.45	25.21	24.42	25.05	1420090
2011-02-09	24.99	25.18	24.54	24.90	2083651
2011-02-10	24.50	25.07	23.16	24.87	4249388
2011-02-11	24.20	25.85	24.18	25.42	2282496
2011-02-14	25.34	25.56	24.99	25.20	1198241
2011-02-15	25.09	25.32	25.00	25.21	513799
2011-02-16	25.36	25.63	24.81	25.28	860438
2011-02-17	25.22	25.71	25.10	25.56	660647
2011-02-18	25.55	25.92	25.55	25.78	780574
2011-02-22	25.40	25.46	24.50	24.85	1287625
2011-02-23	24.71	25.20	24.64	24.95	1737819
2011-02-24	24.82	25.50	24.65	25.30	1098247
2011-02-25	26.37	26.49	25.90	26.06	1506111
2011-02-28	26.25	26.41	25.85	25.99	651320
2011-03-01	26.03	26.11	25.06	25.09	908451
2011-03-02	25.16	25.51	24.87	25.43	1235405
2011-03-03	25.62	26.20	25.60	26.08	489229
2011-03-04	26.01	26.02	25.51	25.97	554715
2011-03-07	26.04	26.04	25.32	25.75	825915
2011-03-08	25.74	26.43	25.74	26.16	495104
2011-03-09	26.24	26.37	25.93	26.08	899953
2011-03-10	25.72	25.72	25.13	25.20	966606
2011-03-11	25.06	25.54	25.05	25.33	822713
2011-03-14	25.09	25.23	24.81	25.12	703099
2011-03-15	24.07	25.15	23.78	25.01	1065229
2011-03-16	24.90	25.03	24.21	24.40	759882
2011-03-17	24.81	25.01	24.56	24.87	489425
2011-03-18	25.23	25.46	24.88	25.06	911044
2011-03-21	25.51	25.70	25.41	25.51	432013
2011-03-22	25.62	25.62	25.29	25.33	785969
2011-03-23	25.17	25.46	24.80	25.15	878471
2011-03-24	25.33	25.66	25.20	25.60	723828
2011-03-25	25.64	25.69	25.09	25.52	1068966
2011-03-28	25.48	25.81	25.33	25.65	586262
2011-03-29	25.55	25.59	25.29	25.53	626369
2011-03-30	25.58	25.74	25.31	25.44	486605
2011-03-31	25.31	25.68	25.31	25.67	612477
2011-04-01	25.80	26.12	25.74	25.90	1137828
2011-04-04	25.99	25.99	25.14	25.53	1114112
2011-04-05	25.43	25.47	25.09	25.15	1339136
2011-04-06	25.71	25.71	24.96	25.21	1512548
2011-04-07	25.07	25.31	25.01	25.14	753951
2011-04-08	24.11	24.32	23.70	24.03	4222589
2011-04-11	24.20	24.37	23.87	24.18	2065580
2011-04-12	24.05	24.26	23.92	24.02	534758
2011-04-13	24.13	24.27	23.83	24.05	876385
2011-04-14	23.87	23.88	23.35	23.68	612517
2011-04-15	23.68	23.94	23.55	23.76	1123182
2011-04-18	23.46	23.49	22.96	23.19	1087510
2011-04-19	23.22	23.74	23.19	23.63	1066338
2011-04-20	23.98	24.30	23.94	24.24	1665890
2011-04-21	24.27	24.36	23.90	23.96	680126
2011-04-25	23.95	24.00	23.77	23.91	555094
2011-04-26	24.04	24.26	23.99	24.16	1070734
2011-04-27	24.21	24.50	24.00	24.05	1045395
2011-04-28	24.04	24.04	23.84	24.01	965563
2011-04-29	24.06	24.60	24.06	24.60	2034089
2011-05-02	24.70	24.81	24.46	24.64	1794583
2011-05-03	25.05	25.15	24.42	24.54	995049
2011-05-04	24.48	24.59	24.14	24.26	2099456
2011-05-05	23.50	24.38	23.30	23.76	2508836
2011-05-06	23.90	23.90	22.85	23.12	2423394
2011-05-09	23.13	23.59	22.98	23.51	1528535
2011-05-10	23.55	23.79	23.51	23.57	771189
2011-05-11	23.53	23.63	23.19	23.27	814394
2011-05-12	23.14	23.60	22.99	23.50	830971
2011-05-13	23.52	23.52	22.87	22.97	881644
2011-05-16	22.86	22.91	22.50	22.80	1227292
2011-05-17	22.72	22.92	22.40	22.57	790091
2011-05-18	22.62	22.97	22.50	22.90	514659
2011-05-19	22.95	23.30	22.85	22.95	598967
2011-05-20	22.88	22.89	22.35	22.51	928097
2011-05-23	22.16	22.19	21.50	21.50	2003044
2011-05-24	21.60	21.84	21.45	21.82	1032287
2011-05-25	21.76	21.91	21.37	21.50	1638074
2011-05-26	21.47	21.73	21.43	21.61	1268845
2011-05-27	21.64	21.79	21.43	21.70	913222
2011-05-31	21.97	22.08	21.73	21.90	1745021
2011-06-01	21.85	22.09	21.40	21.47	1011468
2011-06-02	21.55	21.75	21.44	21.62	1019219
2011-06-03	21.21	21.47	21.11	21.35	1150777
2011-06-06	21.33	21.46	21.05	21.05	621990
2011-06-07	21.17	21.36	21.08	21.10	1589327
2011-06-08	21.11	21.11	20.84	20.95	1010898
2011-06-09	21.00	21.41	20.86	21.36	1170092
2011-06-10	21.20	21.39	20.98	21.17	986731
2011-06-13	21.39	21.54	21.28	21.30	1337507
2011-06-14	21.60	21.75	21.53	21.66	2868736
2011-06-15	21.46	21.74	21.29	21.69	2025601
2011-06-16	21.66	21.79	21.22	21.40	6026460
2011-06-17	21.61	21.69	21.47	21.59	880593
2011-06-20	21.50	21.87	21.48	21.78	674021
2011-06-21	21.92	22.02	21.56	21.61	1224558
2011-06-22	21.54	21.79	21.34	21.36	1420262
2011-06-23	21.08	21.13	20.68	20.99	2205900
2011-06-24	21.00	21.08	20.63	20.68	1718629
2011-06-27	20.69	20.74	20.51	20.65	1300708
2011-06-28	20.70	20.75	20.33	20.50	3806276
2011-06-29	20.67	21.28	20.67	21.25	3797844
2011-06-30	21.36	22.10	21.34	22.00	2138124
2011-07-01	22.05	22.68	22.05	22.30	1859428
2011-07-05	22.30	22.30	21.80	21.86	1267078
2011-07-06	21.81	21.98	21.77	21.87	1495941
2011-07-07	22.14	22.22	21.92	22.05	1651717
2011-07-08	21.74	21.83	21.41	21.53	1089321
2011-07-11	21.20	21.39	20.88	20.91	1003149
2011-07-12	20.86	20.93	20.55	20.59	1016373
2011-07-13	20.66	20.88	20.60	20.67	809310
2011-07-14	20.70	20.93	20.38	20.46	1434256
2011-07-15	20.53	20.55	20.14	20.27	729941
2011-07-18	20.16	20.27	19.69	20.00	1094958
2011-07-19	20.10	20.63	20.04	20.57	1790166
2011-07-20	20.82	22.26	20.76	22.07	4268778
2011-07-21	22.01	22.43	22.01	22.38	1733079
2011-07-22	22.39	22.40	21.99	22.06	859171
2011-07-25	21.89	21.92	21.57	21.61	974264
2011-07-26	21.58	21.60	21.07	21.12	1405243
2011-07-27	21.12	21.16	20.56	20.62	1849245
2011-07-28	20.71	21.03	20.47	20.52	1531581
2011-07-29	20.34	20.83	20.00	20.49	1143301
2011-08-01	20.80	20.88	20.00	20.32	1241768
2011-08-02	20.10	20.40	19.59	19.66	1539784
2011-08-03	19.64	19.76	19.27	19.45	1652290
2011-08-04	18.94	19.00	18.13	18.30	4152320
2011-08-05	18.24	18.24	16.47	16.90	6351256
2011-08-08	16.19	16.19	15.19	15.23	4477991
2011-08-09	15.53	16.12	15.21	16.12	5799183
2011-08-10	15.72	15.72	14.40	14.40	5715925
2011-08-11	14.58	14.77	14.27	14.42	5009933
2011-08-12	14.65	15.31	14.34	15.26	4741063
2011-08-15	15.46	15.99	15.39	15.96	3318029
2011-08-16	15.82	16.14	15.52	15.65	2299146
2011-08-17	15.77	15.89	15.44	15.81	1703399
2011-08-18	15.28	15.32	14.56	14.73	2424521
2011-08-19	14.50	15.16	14.50	14.63	1738084
2011-08-22	15.02	15.07	14.64	14.71	1264481
2011-08-23	14.75	15.08	14.59	15.04	1080985
2011-08-24	15.00	15.47	14.92	15.42	912710
2011-08-25	15.57	15.77	14.88	15.02	1053138
2011-08-26	14.90	15.64	14.53	15.55	822815
2011-08-29	15.86	16.41	15.83	16.40	1173518
2011-08-30	16.38	16.67	16.17	16.54	1707360
2011-08-31	16.73	17.09	16.66	16.78	2559887
2011-09-01	16.74	17.09	16.50	16.55	1242952
2011-09-02	16.08	16.08	15.58	15.64	922457
2011-09-06	15.00	15.36	14.83	15.33	1090554
2011-09-07	15.63	16.39	15.57	16.39	773033
2011-09-08	16.21	16.33	15.65	15.78	997234
2011-09-09	15.57	15.62	15.04	15.22	1150386
2011-09-12	14.99	15.60	14.86	15.50	1588907
2011-09-13	15.55	16.06	15.46	15.87	894932
2011-09-14	16.01	16.58	15.57	16.30	920553
2011-09-15	16.53	16.80	16.37	16.61	599905
2011-09-16	16.77	16.89	16.46	16.69	817296
2011-09-19	16.32	16.61	15.91	16.54	1044167
2011-09-20	16.57	16.63	16.24	16.30	781623
2011-09-21	16.24	16.37	15.43	15.44	578343
2011-09-22	14.78	15.27	14.59	14.76	1027819
2011-09-23	14.68	15.30	14.68	15.28	611426
2011-09-26	15.45	16.06	14.83	16.00	1069551
2011-09-27	16.49	16.78	16.22	16.49	1135030
2011-09-28	16.59	16.66	16.23	16.37	1341791
2011-09-29	16.78	17.14	16.34	16.72	1136264
2011-09-30	16.36	16.64	15.95	15.95	1365074
2011-10-03	15.78	16.04	14.83	14.88	1984772
2011-10-04	14.74	15.27	14.44	15.27	1131486
2011-10-05	15.31	16.17	15.25	16.09	870805
2011-10-06	16.04	16.60	16.00	16.59	752645
2011-10-07	16.75	16.87	16.15	16.37	678617
2011-10-10	16.81	17.11	16.54	16.89	681281
2011-10-11	16.64	17.00	16.55	16.78	779265
2011-10-12	16.94	17.29	16.72	16.80	1187169
2011-10-13	16.75	16.80	16.20	16.50	666863
2011-10-14	16.75	16.91	16.50	16.61	691539
2011-10-17	16.46	16.51	15.87	15.93	649401
2011-10-18	15.87	16.05	15.61	15.96	1253038
2011-10-19	15.91	16.01	15.70	15.79	1060686
2011-10-20	15.77	16.04	15.32	15.74	699938
2011-10-21	15.93	16.32	15.67	16.25	1272800
2011-10-24	16.29	16.48	16.22	16.43	1299689
2011-10-25	16.39	16.45	16.01	16.12	1051304
2011-10-26	16.51	16.93	16.24	16.37	2128592
2011-10-27	17.22	17.82	16.98	17.61	1602023
2011-10-28	17.58	17.65	17.28	17.52	1616850
2011-10-31	17.28	17.36	16.98	17.07	754363
2011-11-01	16.47	16.57	15.86	16.04	1135640
2011-11-02	16.33	17.07	16.21	17.03	1620875
2011-11-03	18.27	19.30	17.93	19.18	3785044
2011-11-04	19.76	19.76	18.83	19.08	2087968
2011-11-07	18.96	19.23	18.77	19.03	1247821
2011-11-08	19.22	19.34	18.88	19.29	964851
2011-11-09	18.72	18.99	18.60	18.74	983120
2011-11-10	19.00	19.00	18.35	18.45	914100
2011-11-11	18.73	19.38	18.73	19.25	903086
2011-11-14	19.64	20.14	19.42	19.72	3745404
2011-11-15	19.66	20.15	19.48	19.93	1489665
2011-11-16	19.62	19.98	19.48	19.55	1229129
2011-11-17	19.56	19.60	18.83	19.00	1001967
2011-11-18	19.19	19.32	18.93	19.14	902522
2011-11-21	18.72	18.91	18.39	18.80	1311849
2011-11-22	18.66	18.84	18.41	18.61	738930
2011-11-23	18.38	18.43	17.98	18.08	664271
2011-11-25	18.01	18.36	17.94	18.01	259794
2011-11-28	18.68	19.11	18.41	18.64	895236
2011-11-29	18.71	18.93	18.51	18.70	624991
2011-11-30	19.49	19.85	19.39	19.51	2181365
2011-12-01	19.41	20.07	19.41	19.99	1359101
2011-12-02	20.07	20.26	19.73	19.75	1121897
2011-12-05	20.11	20.37	19.95	20.06	1154223
2011-12-06	20.07	20.09	19.74	19.88	989290
2011-12-07	19.69	19.98	19.36	19.82	715205
2011-12-08	19.63	19.80	19.21	19.30	866395
2011-12-09	19.35	19.90	19.34	19.85	712886
2011-12-12	19.58	19.66	19.24	19.47	1007652
2011-12-13	19.75	20.09	19.25	19.46	1079917
2011-12-14	19.31	19.50	18.99	19.01	970055
2011-12-15	19.27	19.36	18.84	18.94	1352876
2011-12-16	19.19	19.49	18.81	18.98	1716585
2011-12-19	19.98	20.07	19.23	19.51	1743662
2011-12-20	19.85	20.57	19.80	20.26	1318572
2011-12-21	20.40	20.59	19.99	20.55	1175911
2011-12-22	20.64	21.22	20.59	21.01	1056412
2011-12-23	21.13	21.25	21.03	21.13	465138
2011-12-27	21.05	21.17	20.76	20.84	890398
2011-12-28	20.86	20.87	20.44	20.55	669116
2011-12-29	20.64	21.07	20.61	20.84	697505
2011-12-30	20.90	21.00	20.77	20.78	471427
2012-01-03	21.29	21.48	21.02	21.11	1404718
2012-01-04	21.00	21.31	20.86	21.21	1253593
2012-01-05	21.09	22.17	20.95	22.15	1962848
2012-01-06	22.07	22.18	21.87	22.10	973729
2012-01-09	22.16	22.49	22.11	22.44	727787
2012-01-10	22.72	23.07	22.66	22.85	1446832
2012-01-11	22.72	22.98	22.72	22.92	1173434
2012-01-12	22.96	23.31	22.71	23.26	1311984
2012-01-13	22.98	23.08	22.58	22.69	1161742
2012-01-17	23.01	23.19	22.46	22.49	2119075
2012-01-18	22.44	22.73	22.26	22.73	1038581
2012-01-19	22.76	23.51	22.70	23.42	1295792
2012-01-20	23.30	23.46	23.15	23.33	658382
2012-01-23	23.21	23.36	22.60	22.77	975610
2012-01-24	22.57	22.95	22.41	22.86	924171
2012-01-25	22.69	23.04	22.50	22.82	962813
2012-01-26	22.94	23.00	22.25	22.42	881628
2012-01-27	22.35	22.79	22.32	22.76	772697
2012-01-30	22.46	22.55	22.26	22.50	746528
2012-01-31	22.68	22.86	22.48	22.74	558695
2012-02-01	22.93	23.87	22.93	23.52	1222456
2012-02-02	23.52	23.58	23.23	23.26	443630
2012-02-03	23.58	23.84	23.38	23.69	698545
2012-02-06	23.64	23.64	23.18	23.38	951138
2012-02-07	23.43	23.97	23.25	23.87	899540
2012-02-08	23.90	23.96	23.08	23.08	1598944
2012-02-09	21.03	24.36	21.00	24.16	3663196
2012-02-10	22.90	24.55	22.89	24.43	1357821
2012-02-13	24.71	24.82	24.23	24.65	1187156
2012-02-14	24.45	24.84	24.34	24.47	972597
2012-02-15	24.55	24.69	24.09	24.35	1005319
2012-02-16	24.33	24.69	24.20	24.53	992111
2012-02-17	24.60	24.60	23.78	23.84	1930058
2012-02-21	24.13	24.20	23.62	23.74	1475304
2012-02-22	23.72	23.90	23.52	23.75	1105494
2012-02-23	23.83	23.84	23.48	23.59	1010376
2012-02-24	23.65	24.19	23.57	23.90	934152
2012-02-27	23.72	24.08	23.31	24.01	697963
2012-02-28	24.01	24.09	23.61	23.78	531798
2012-02-29	23.82	24.23	23.75	23.96	798898
2012-03-01	23.99	24.27	23.91	24.08	606036
2012-03-02	24.03	24.06	23.72	23.98	1443413
2012-03-05	23.94	23.99	23.74	23.86	892156
2012-03-06	23.59	23.59	23.07	23.20	895127
2012-03-07	23.30	23.86	23.24	23.76	971616
2012-03-08	24.24	25.44	23.97	25.13	2375860
2012-03-09	25.26	26.00	25.05	25.63	1817154
2012-03-12	25.60	25.69	25.13	25.19	821455
2012-03-13	25.24	25.66	25.14	25.66	1058912
2012-03-14	25.60	25.88	25.40	25.48	785861
2012-03-15	25.55	25.61	25.32	25.52	743756
2012-03-16	25.51	25.54	25.34	25.39	602377
2012-03-19	25.16	25.48	25.16	25.28	509579
2012-03-20	25.01	25.05	24.77	24.88	424816
2012-03-21	24.86	24.97	24.72	24.79	437977
2012-03-22	24.60	24.79	24.24	24.65	1066178
2012-03-23	24.68	24.86	24.51	24.81	711301
2012-03-26	25.18	25.51	25.11	25.51	919261
2012-03-27	25.50	25.62	25.01	25.07	665371
2012-03-28	25.01	25.03	24.32	24.68	589056
2012-03-29	24.44	24.62	24.10	24.52	529305
2012-03-30	24.63	24.95	24.46	24.46	546948
2012-04-02	24.44	24.97	24.30	24.86	672047
2012-04-03	24.80	25.05	24.60	24.89	792447
2012-04-04	24.56	24.70	24.30	24.67	595691
2012-04-05	24.50	24.75	24.43	24.51	842240
2012-04-09	24.08	24.08	23.73	23.82	735803
2012-04-10	23.71	23.84	22.96	22.97	1169181
2012-04-11	23.34	23.83	23.30	23.78	1185008
2012-04-12	23.85	24.82	23.85	24.75	816599
2012-04-13	24.61	24.61	24.20	24.41	371747
2012-04-16	23.74	24.27	23.66	24.05	2426935
2012-04-17	24.23	24.61	24.15	24.48	1705586
2012-04-18	24.36	24.51	24.20	24.43	1371704
2012-04-19	24.39	24.43	23.69	23.77	931414
2012-04-20	23.97	24.42	23.88	24.11	981892
2012-04-23	23.75	24.03	23.52	24.01	701795
2012-04-24	24.11	24.54	23.97	24.35	694066
2012-04-25	24.72	25.13	24.72	24.91	1150898
2012-04-26	24.90	25.24	24.80	25.11	900484
2012-04-27	25.09	25.54	24.91	25.44	694964
2012-04-30	25.42	25.42	24.80	25.00	506040
2012-05-01	24.99	25.55	24.82	25.18	569882
2012-05-02	24.90	25.43	24.82	25.30	1069103
2012-05-03	25.31	25.90	24.66	25.72	1613141
2012-05-04	25.49	25.49	25.06	25.23	1364822
2012-05-07	25.02	25.18	24.77	24.96	959607
2012-05-08	24.76	24.78	24.28	24.70	1169780
2012-05-09	24.36	24.43	24.08	24.34	1145233
2012-05-10	24.67	24.72	23.93	24.09	743346
2012-05-11	23.88	24.33	23.88	23.91	471268
2012-05-14	23.46	24.03	23.42	23.74	919888
2012-05-15	23.66	23.86	23.45	23.56	509759
2012-05-16	23.69	23.79	23.05	23.08	753752
2012-05-17	23.15	23.20	22.08	22.13	1049673
2012-05-18	22.30	22.36	22.04	22.14	978243
2012-05-21	22.26	23.06	22.18	22.88	910221
2012-05-22	23.01	23.28	22.86	23.03	812095
2012-05-23	22.77	23.26	22.50	23.13	1063720
2012-05-24	23.28	23.72	23.08	23.62	1321628
2012-05-25	23.58	23.80	23.27	23.41	748895
2012-05-29	23.60	23.82	23.14	23.48	1151860
2012-05-30	23.19	23.24	23.01	23.14	539469
2012-05-31	23.15	23.20	22.78	23.07	1017957
2012-06-01	22.50	22.57	22.06	22.23	1307657
2012-06-04	22.31	22.36	21.80	22.13	881053
2012-06-05	22.09	22.27	21.93	22.12	953884
2012-06-06	22.40	22.75	22.25	22.60	1122435
2012-06-07	22.94	23.28	22.77	22.90	525194
2012-06-08	22.89	22.98	22.64	22.96	745752
2012-06-11	23.26	23.33	22.86	22.90	708614
2012-06-12	23.06	23.60	23.03	23.56	806630
2012-06-13	23.47	23.62	22.93	23.09	637898
2012-06-14	23.18	23.64	23.06	23.53	557437
2012-06-15	23.57	23.57	22.96	23.02	521643
2012-06-18	22.93	23.62	22.90	23.51	357342
2012-06-19	23.56	23.97	23.45	23.70	592530
2012-06-20	23.74	23.87	23.40	23.79	487023
2012-06-21	23.82	23.83	22.99	22.99	540811
2012-06-22	23.16	23.20	22.65	22.96	549675
2012-06-25	22.70	22.70	22.31	22.40	623870
2012-06-26	22.42	22.51	22.06	22.23	463304
2012-06-27	22.34	22.85	22.34	22.84	308754
2012-06-28	22.63	22.82	22.28	22.46	596813
2012-06-29	23.03	23.83	23.03	23.83	740819
2012-07-02	23.88	24.13	23.59	23.67	883931
2012-07-03	23.53	24.09	23.53	24.00	213592
2012-07-05	23.89	24.20	23.78	24.05	359170
2012-07-06	23.72	23.72	23.08	23.31	485516
2012-07-09	23.27	23.55	23.02	23.55	500425
2012-07-10	23.79	23.89	23.22	23.37	488864
2012-07-11	23.32	23.39	22.43	22.47	911919
2012-07-12	22.30	22.39	22.02	22.12	777601
2012-07-13	22.11	22.93	22.11	22.53	647993
2012-07-16	22.46	22.48	21.95	22.12	460644
2012-07-17	22.20	22.32	21.60	21.65	1043213
2012-07-18	21.63	22.07	21.60	21.89	921244
2012-07-19	22.08	23.17	22.02	23.14	1357910
2012-07-20	22.55	23.06	21.38	22.76	945130
2012-07-23	22.26	22.62	21.92	22.56	878385
2012-07-24	22.62	22.62	21.84	22.13	655379
2012-07-25	22.31	22.72	22.24	22.44	1112476
2012-07-26	22.88	23.13	22.55	22.82	764587
2012-07-27	23.03	23.46	22.96	23.35	507269
2012-07-30	23.27	23.46	23.07	23.31	481248
2012-07-31	23.24	23.65	23.24	23.50	748944
2012-08-01	23.63	23.69	22.97	22.98	846427
2012-08-02	22.19	24.10	21.96	23.12	1755922
2012-08-03	23.04	24.50	23.04	24.22	1281485
2012-08-06	24.23	24.45	23.98	24.30	863377
2012-08-07	24.42	25.41	24.37	25.25	1740707
2012-08-08	25.15	25.87	25.00	25.85	1479180
2012-08-09	25.70	25.72	25.38	25.47	717222
2012-08-10	25.39	25.42	24.93	25.10	1094691
2012-08-13	25.11	25.22	24.92	25.10	590845
2012-08-14	25.24	25.41	24.87	24.94	737009
2012-08-15	24.94	25.24	24.89	25.13	611233
2012-08-16	25.19	25.67	25.15	25.45	696820
2012-08-17	25.46	25.66	25.43	25.58	650575
2012-08-20	25.58	25.80	25.53	25.63	810736
2012-08-21	25.74	25.80	25.41	25.59	589800
2012-08-22	25.50	25.64	25.00	25.24	625302
2012-08-23	24.99	25.17	24.57	24.90	1341427
2012-08-24	24.88	25.41	24.87	25.35	1025897
2012-08-27	25.39	25.48	24.85	24.99	777807
2012-08-28	25.04	25.33	24.94	25.29	604339
2012-08-29	25.30	25.48	25.13	25.43	605146
2012-08-30	25.37	25.37	24.85	25.07	294731
2012-08-31	25.24	25.38	24.78	24.86	811778
2012-09-04	24.93	25.11	24.44	24.75	964474
2012-09-05	24.79	24.82	24.49	24.62	963456
2012-09-06	24.90	25.44	24.88	25.40	807430
2012-09-07	25.45	25.63	25.25	25.41	795735
2012-09-10	25.37	25.39	24.91	25.00	914749
2012-09-11	25.04	25.13	24.90	25.00	498002
2012-09-12	25.09	25.40	24.88	25.00	873248
2012-09-13	24.85	24.85	23.65	23.94	2277165
2012-09-14	23.94	24.01	23.16	23.77	2461284
2012-09-17	23.71	23.95	23.47	23.55	1000279
2012-09-18	23.54	23.54	22.91	23.17	2463044
2012-09-19	23.34	23.38	22.87	23.07	2710355
2012-09-20	22.97	23.04	22.46	22.49	1889726
2012-09-21	22.59	23.06	22.43	22.52	1673409
2012-09-24	22.40	22.86	22.40	22.72	1590348
2012-09-25	22.78	22.87	22.25	22.25	1264817
2012-09-26	22.28	22.54	22.10	22.25	1287939
2012-09-27	22.51	22.56	22.06	22.44	1744920
2012-09-28	22.31	22.45	21.89	22.21	1431281
2012-10-01	22.28	22.77	22.21	22.38	1428470
2012-10-02	22.45	22.72	22.40	22.53	1845555
2012-10-03	22.61	22.85	22.24	22.35	1565707
2012-10-04	22.44	22.60	22.15	22.36	1145055
2012-10-05	22.51	22.67	22.18	22.23	1045873
2012-10-08	22.15	22.33	22.07	22.15	1260247
2012-10-09	22.15	22.15	21.59	21.72	1112827
2012-10-10	21.75	21.98	21.44	21.49	956818
2012-10-11	21.68	21.85	21.50	21.52	869008
2012-10-12	21.47	21.74	21.40	21.70	1534279
2012-10-15	21.67	22.04	21.65	21.89	1066927
2012-10-16	21.95	22.49	21.92	22.41	736706
2012-10-17	22.32	22.73	22.27	22.69	1020458
2012-10-18	22.56	22.88	22.48	22.87	944755
2012-10-19	22.68	22.74	22.27	22.35	881763
2012-10-22	22.26	22.45	21.83	22.07	801678
2012-10-23	21.88	21.98	21.62	21.92	488784
2012-10-24	22.10	22.27	21.62	21.66	998298
2012-10-25	16.91	17.62	14.34	15.11	17895766
2012-10-26	14.96	15.34	14.60	14.70	6352147
2012-10-31	14.69	15.73	14.51	15.63	5925480
2012-11-01	14.88	16.37	14.88	15.99	5046461
2012-11-02	14.88	15.69	14.78	15.30	2898829
2012-11-05	15.34	15.52	15.28	15.43	2177469
2012-11-06	15.48	15.83	15.34	15.73	2458623
2012-11-07	15.50	15.58	14.90	15.19	3123734
2012-11-08	15.29	15.39	14.84	15.04	1792599
2012-11-09	15.05	15.41	14.97	15.19	1969093
2012-11-12	15.33	15.52	14.96	15.00	1919024
2012-11-13	14.96	15.06	14.72	14.82	1763096
2012-11-14	14.92	14.92	14.48	14.56	1579993
2012-11-15	14.50	14.70	14.29	14.32	1628015
2012-11-16	14.33	14.39	13.96	14.04	2272751
2012-11-19	14.28	14.89	14.25	14.74	4774614
2012-11-20	14.69	14.89	14.61	14.87	1948263
2012-11-21	14.86	15.00	14.78	14.83	1145854
2012-11-23	14.91	14.99	14.79	14.97	308953
2012-11-26	14.90	15.00	14.80	14.98	1446638
2012-11-27	14.92	15.64	14.85	15.02	1599739
2012-11-28	14.92	15.33	14.91	15.21	1411974
2012-11-29	15.21	15.51	15.15	15.50	1693996
2012-11-30	15.56	15.77	15.49	15.75	2058217
2012-12-03	15.80	15.86	15.37	15.47	1467184
2012-12-04	15.46	15.63	15.37	15.52	1031769
2012-12-05	15.58	15.63	15.37	15.48	1116081
2012-12-06	15.43	15.49	15.16	15.45	1281258
2012-12-07	15.51	15.56	15.29	15.54	1471444
2012-12-10	15.57	15.97	15.47	15.93	1113626
2012-12-11	16.00	16.02	15.75	15.97	949268
2012-12-12	16.05	16.31	16.03	16.14	1644692
2012-12-13	16.13	16.29	15.95	15.97	1523527
2012-12-14	15.92	16.11	15.92	16.00	1974326
2012-12-17	15.99	16.19	15.89	16.18	815914
2012-12-18	16.12	16.41	16.09	16.39	2051208
2012-12-19	16.43	16.43	16.20	16.22	2377638
2012-12-20	16.25	16.31	16.07	16.19	1594358
2012-12-21	15.97	16.39	15.91	16.39	3427185
2012-12-24	16.39	16.41	16.26	16.38	843707
2012-12-26	16.37	16.45	16.32	16.40	611482
2012-12-27	16.43	16.53	16.34	16.44	1642652
2012-12-28	16.34	16.42	16.20	16.23	1442616
2012-12-31	16.22	16.98	16.22	16.97	2509017
2013-01-02	17.51	17.76	17.04	17.28	2258302
2013-01-03	17.35	18.00	17.28	17.92	2299621
2013-01-04	17.97	17.99	17.83	17.88	1080011
2013-01-07	17.49	17.57	17.05	17.15	1897885
2013-01-08	17.06	17.26	16.77	16.93	2227051
2013-01-09	16.81	16.94	16.50	16.66	2371837
2013-01-10	16.81	16.87	16.64	16.82	877704
2013-01-11	16.83	16.84	16.66	16.69	694896
2013-01-14	16.66	16.72	16.44	16.63	665843
2013-01-15	16.50	16.79	16.49	16.75	905045
2013-01-16	16.60	16.63	15.92	16.00	2672311
2013-01-17	16.04	16.37	15.92	16.34	7477568
2013-01-18	16.40	16.76	16.35	16.73	1642299
2013-01-22	16.74	16.79	16.58	16.66	2386082
2013-01-23	16.58	16.72	16.13	16.18	2680545
2013-01-24	16.18	16.28	15.93	15.97	3095489
2013-01-25	16.05	16.21	15.97	16.12	1709050
2013-01-28	16.14	16.16	15.96	16.11	836961
2013-01-29	16.06	16.23	16.05	16.14	879706
2013-01-30	16.16	16.17	15.96	15.98	923811
2013-01-31	15.97	16.04	15.91	15.94	879749
2013-02-01	16.09	16.33	15.97	16.23	2384683
2013-02-04	16.15	16.19	15.97	15.98	1128370
2013-02-05	16.13	16.44	16.00	16.33	951395
2013-02-06	16.24	16.47	16.24	16.39	720887
2013-02-07	16.44	16.45	16.10	16.25	1297740
2013-02-08	16.32	16.32	15.93	16.01	2269666
2013-02-11	15.86	16.21	15.80	16.13	1756334
2013-02-12	17.60	17.75	16.81	16.95	6735839
2013-02-13	17.40	17.49	16.82	16.84	3642025
2013-02-14	16.75	17.16	16.71	16.99	2666426
2013-02-15	17.05	17.06	16.75	16.76	1620552
2013-02-19	16.79	16.93	16.75	16.85	2157042
2013-02-20	16.83	16.89	16.44	16.47	1690576
2013-02-21	16.33	16.40	16.07	16.25	1601581
2013-02-22	16.38	16.56	16.30	16.43	1446307
2013-02-25	16.52	16.68	16.42	16.54	2371497
2013-02-26	16.62	16.64	16.43	16.60	1291135
2013-02-27	16.59	17.34	16.59	17.32	1454528
2013-02-28	17.33	17.70	17.29	17.41	3574095
2013-03-01	17.29	17.50	17.09	17.32	1948233
2013-03-04	17.25	17.37	17.04	17.33	2035570
2013-03-05	17.46	17.78	17.46	17.74	2463697
2013-03-06	17.74	17.89	17.68	17.80	1538755
2013-03-07	17.84	17.94	17.77	17.88	1898248
2013-03-08	18.00	18.24	17.93	18.21	1814881
2013-03-11	18.16	18.42	18.05	18.42	2304060
2013-03-12	18.40	18.62	18.26	18.44	856864
2013-03-13	18.42	18.59	18.36	18.53	1188461
2013-03-14	18.58	18.74	18.57	18.73	748379
2013-03-15	18.46	19.08	18.43	19.00	2018675
2013-03-18	18.80	18.99	18.75	18.80	1484753
2013-03-19	18.95	19.13	18.65	18.89	1336922
2013-03-20	19.00	19.14	18.83	18.91	903596
2013-03-21	18.81	18.99	18.45	18.56	1302908
2013-03-22	18.68	18.75	18.25	18.29	1001434
2013-03-25	18.39	18.53	18.10	18.25	829384
2013-03-26	18.37	18.68	18.26	18.64	1164443
2013-03-27	18.56	18.73	18.36	18.66	644380
2013-03-28	18.69	19.03	18.53	18.99	996502
2013-04-01	18.96	18.99	18.62	18.77	1415885
2013-04-02	18.92	19.00	18.68	18.75	1425696
2013-04-03	18.82	19.00	18.44	18.45	1232529
2013-04-04	18.50	18.65	18.38	18.63	722737
2013-04-05	18.37	18.75	18.27	18.70	1249335
2013-04-08	18.62	18.83	18.60	18.82	1390360
2013-04-09	18.91	19.29	18.89	19.17	1546670
2013-04-10	19.26	19.46	19.21	19.36	914380
2013-04-11	19.52	19.91	19.50	19.79	1456455
2013-04-12	19.75	20.16	19.74	20.09	2317800
2013-04-15	19.95	20.01	19.05	19.07	2407935
2013-04-16	19.28	19.65	19.23	19.64	1782597
2013-04-17	19.38	19.41	19.05	19.09	1603479
2013-04-18	19.12	19.16	18.74	18.83	935396
2013-04-19	18.89	19.17	18.80	19.07	788282
2013-04-22	19.16	19.23	18.81	19.22	927681
2013-04-23	19.32	19.51	19.25	19.39	849376
2013-04-24	19.51	19.85	19.43	19.70	738024
2013-04-25	19.81	20.27	19.65	20.00	4998325
2013-04-26	19.99	20.07	19.66	19.77	1494310
2013-04-29	19.99	20.40	19.90	20.15	2361653
2013-04-30	20.27	20.28	19.96	19.99	1847470
2013-05-01	19.86	20.01	19.65	19.74	1658295
2013-05-02	20.20	20.58	20.00	20.35	3356405
2013-05-03	20.60	20.61	20.34	20.50	1749875
2013-05-06	20.46	20.88	20.45	20.75	1420127
2013-05-07	20.84	20.89	20.65	20.82	1271782
2013-05-08	20.81	20.89	20.65	20.80	1324999
2013-05-09	20.82	21.30	20.82	20.97	2153080
2013-05-10	21.00	21.11	20.94	21.10	2154108
2013-05-13	21.16	21.24	20.99	21.08	1182201
2013-05-14	21.10	21.41	20.94	21.40	1464432
2013-05-15	21.30	21.81	21.26	21.79	1055090
2013-05-16	21.90	22.09	21.58	21.65	947606
2013-05-17	21.86	22.21	21.73	21.93	1258861
2013-05-20	21.84	22.00	21.67	21.72	2080441
2013-05-21	21.79	21.92	21.63	21.63	1538381
2013-05-22	21.62	21.67	21.14	21.15	1624379
2013-05-23	20.93	21.54	20.90	21.52	1189980
2013-05-24	21.41	21.68	21.23	21.67	1210762
2013-05-28	22.08	22.20	21.84	21.90	1066225
2013-05-29	21.79	22.12	21.62	21.92	768398
2013-05-30	21.99	22.10	21.89	21.92	1046013
2013-05-31	21.80	22.01	21.60	21.61	775449
2013-06-03	21.62	21.94	21.42	21.93	905354
2013-06-04	21.94	22.14	21.54	21.71	721120
2013-06-05	21.61	21.61	21.42	21.45	742735
2013-06-06	21.47	21.71	21.33	21.61	1288362
2013-06-07	21.72	21.93	21.67	21.80	2361127
2013-06-10	22.00	22.01	21.68	21.88	1121897
2013-06-11	21.63	21.96	21.52	21.71	1432482
2013-06-12	21.92	21.92	21.26	21.35	651166
2013-06-13	21.18	21.47	21.13	21.39	1274197
2013-06-14	21.34	21.48	21.03	21.13	1294244
2013-06-17	21.38	21.52	21.23	21.39	852357
2013-06-18	21.43	21.81	21.41	21.71	929018
2013-06-19	21.71	21.86	21.55	21.57	833627
2013-06-20	21.28	21.50	21.01	21.25	849155
2013-06-21	21.33	21.40	21.08	21.22	757295
2013-06-24	21.01	21.04	20.55	20.84	1086586
2013-06-25	21.09	21.15	20.75	20.93	650290
2013-06-26	21.13	21.43	21.04	21.30	986305
2013-06-27	21.50	22.02	21.34	21.91	1248970
2013-06-28	21.85	21.95	21.46	21.48	1382797
2013-07-01	21.57	21.95	21.56	21.83	814323
2013-07-02	21.80	22.12	21.55	21.71	1201463
2013-07-03	21.56	21.75	21.53	21.67	1178498
2013-07-05	21.73	21.92	21.67	21.91	757800
2013-07-08	22.09	22.45	21.96	22.27	548112
2013-07-09	22.43	22.82	22.35	22.50	637382
2013-07-10	22.50	22.81	22.46	22.76	654053
2013-07-11	23.05	23.20	22.97	23.13	758136
2013-07-12	23.08	23.34	22.05	22.61	2585671
2013-07-15	22.72	23.20	22.72	23.05	790103
2013-07-16	23.05	23.08	22.65	22.89	665812
2013-07-17	22.96	23.26	22.80	23.12	927972
2013-07-18	23.16	23.67	23.16	23.51	933975
2013-07-19	23.52	23.96	23.37	23.94	1652275
2013-07-22	23.96	23.96	23.50	23.77	1068882
2013-07-23	23.92	23.97	23.68	23.81	566717
2013-07-24	23.99	24.21	23.83	24.08	2151262
2013-07-25	25.62	26.71	25.36	25.45	6074352
2013-07-26	25.39	26.03	25.10	25.99	2986353
2013-07-29	25.80	25.80	24.85	24.92	1761621
2013-07-30	24.87	25.74	24.82	25.66	1689573
2013-07-31	25.66	25.94	25.36	25.36	1670998
2013-08-01	25.58	25.92	25.58	25.74	772381
2013-08-02	25.62	26.04	25.55	25.90	1157920
2013-08-05	25.85	26.00	25.52	25.79	1133409
2013-08-06	24.99	25.91	23.69	25.01	3840571
2013-08-07	24.86	25.30	24.55	25.19	2792411
2013-08-08	25.24	25.40	24.74	24.95	1003330
2013-08-09	24.86	25.03	24.67	24.95	1095622
2013-08-12	24.85	25.00	24.58	24.64	1035856
2013-08-13	25.35	25.86	24.71	24.97	2647572
2013-08-14	25.02	25.20	24.68	24.75	907129
2013-08-15	24.43	24.43	23.45	23.62	2363434
2013-08-16	23.53	23.75	23.37	23.46	1344918
2013-08-19	23.36	23.58	23.23	23.29	876374
2013-08-20	23.27	23.78	23.27	23.44	978601
2013-08-21	23.38	23.58	23.25	23.26	831115
2013-08-22	23.37	23.58	23.32	23.48	814779
2013-08-23	23.50	23.78	23.41	23.72	1209992
2013-08-26	23.72	23.92	23.59	23.59	962294
2013-08-27	23.03	23.19	22.25	22.50	1831280
2013-08-28	22.47	22.99	22.39	22.88	1177100
2013-08-29	22.88	23.15	22.80	22.97	683879
2013-08-30	22.95	23.01	22.51	22.58	899326
2013-09-03	22.97	23.44	22.93	23.04	977120
2013-09-04	22.98	23.20	22.75	23.01	723614
2013-09-05	22.99	23.35	22.91	23.23	702573
2013-09-06	23.40	23.55	22.94	23.34	921736
2013-09-09	23.41	23.70	23.41	23.51	648323
2013-09-10	23.66	24.08	23.59	24.05	775312
2013-09-11	24.07	24.18	23.81	23.97	544753
2013-09-12	23.89	24.20	23.77	23.83	679855
2013-09-13	23.94	24.10	23.69	24.05	912544
2013-09-16	24.42	24.45	24.05	24.09	503659
2013-09-17	24.09	24.65	24.00	24.63	475596
2013-09-18	24.65	24.75	23.95	24.69	786407
2013-09-19	24.75	25.00	24.57	24.60	559104
2013-09-20	24.61	24.68	24.15	24.16	825378
2013-09-23	24.09	24.16	23.60	23.74	941671
2013-09-24	23.74	24.45	23.74	24.31	1112814
2013-09-25	24.38	24.42	24.08	24.14	522663
2013-09-26	24.14	24.41	24.06	24.32	386132
2013-09-27	24.19	24.33	24.07	24.30	379662
2013-09-30	23.96	24.47	23.88	24.24	863476
2013-10-01	24.26	24.69	24.18	24.69	1253885
2013-10-02	24.47	24.56	24.08	24.32	1065190
2013-10-03	24.21	24.35	23.86	24.02	711142
2013-10-04	24.01	24.33	23.94	24.25	336207
2013-10-07	24.06	24.38	23.87	24.24	468391
2013-10-08	24.21	24.29	23.68	23.76	802720
2013-10-09	23.79	23.90	23.29	23.54	488761
2013-10-10	23.88	24.42	23.74	24.42	816926
2013-10-11	24.39	24.63	24.27	24.52	310867
2013-10-14	24.39	24.71	24.15	24.71	693787
2013-10-15	24.67	24.75	24.17	24.34	684962
2013-10-16	24.43	24.68	24.30	24.48	585140
2013-10-17	24.31	25.49	24.31	25.40	1178857
2013-10-18	25.53	25.70	25.27	25.54	969474
2013-10-21	25.61	25.71	25.17	25.39	693021
2013-10-22	25.47	25.71	25.41	25.54	464736
2013-10-23	25.61	26.37	25.60	26.35	832235
2013-10-24	26.41	26.54	26.02	26.53	592883
2013-10-25	26.50	26.50	26.12	26.37	670422
2013-10-28	26.30	26.34	25.97	25.98	612526
2013-10-29	26.05	26.26	25.83	26.26	548663
2013-10-30	26.36	26.58	26.23	26.57	1015557
2013-10-31	26.50	26.98	26.39	26.69	1352561
2013-11-01	27.68	29.35	27.55	28.54	2461806
2013-11-04	28.49	29.42	28.42	29.16	1408173
2013-11-05	29.10	29.79	29.09	29.50	976571
2013-11-06	29.64	29.64	29.03	29.43	2163682
2013-11-07	29.57	29.98	29.02	29.05	1321051
2013-11-08	29.05	29.59	28.99	29.43	1184425
2013-11-11	29.42	29.60	29.26	29.32	440489
2013-11-12	29.31	29.54	29.24	29.46	1090340
2013-11-13	29.36	30.07	29.31	30.06	1880342
2013-11-14	30.19	31.06	30.04	30.87	2116577
2013-11-15	30.96	31.25	30.71	31.02	1059279
2013-11-18	31.91	32.57	31.76	31.90	2146578
2013-11-19	31.83	31.94	31.32	31.42	2691357
2013-11-20	31.42	32.27	31.25	31.83	1347821
2013-11-21	32.00	32.17	31.90	32.05	908085
2013-11-22	32.06	32.38	31.98	32.25	761224
2013-11-25	32.40	32.50	32.20	32.37	797617
2013-11-26	32.35	32.78	32.26	32.68	809489
2013-11-27	32.75	32.83	32.32	32.57	619972
2013-11-29	32.63	32.80	32.50	32.64	288522
2013-12-02	32.67	33.13	32.42	32.47	1133426
2013-12-03	32.36	32.41	31.66	31.78	1404724
2013-12-04	31.58	31.75	31.05	31.64	1440181
2013-12-05	32.51	32.66	31.86	32.36	1786787
2013-12-06	32.71	32.88	32.50	32.85	1547702
2013-12-09	32.90	33.12	32.78	32.99	995458
2013-12-10	32.86	33.05	32.69	32.74	988230
2013-12-11	32.83	32.83	31.78	31.87	1318115
2013-12-12	31.88	32.37	31.73	32.09	1744037
2013-12-13	32.23	32.35	31.76	31.99	664961
2013-12-16	31.98	32.35	31.94	32.25	837057
2013-12-17	32.50	32.50	31.79	31.97	2441008
2013-12-18	32.31	33.64	31.98	33.57	2685471
2013-12-19	33.49	33.62	32.82	32.90	1290180
2013-12-20	32.95	33.75	32.87	33.60	928000
2013-12-23	33.92	33.98	33.66	33.95	822161
2013-12-24	33.93	34.26	33.86	33.99	129884
2013-12-26	33.98	34.28	33.91	34.18	324432
2013-12-27	34.36	34.47	33.77	33.97	531126
2013-12-30	34.01	34.05	33.72	33.85	406210
2013-12-31	33.88	34.28	33.88	34.08	420243
2014-01-02	33.87	34.21	33.54	33.71	694835
2014-01-03	33.71	34.20	33.67	34.00	496011
2014-01-06	34.25	34.47	33.88	34.06	1249543
2014-01-07	33.60	34.09	33.44	33.69	1412491
2014-01-08	33.62	34.11	33.28	33.84	1028280
2014-01-09	34.05	34.07	33.51	33.56	1008927
2014-01-10	33.69	33.81	33.49	33.72	840948
2014-01-13	33.71	34.53	33.70	34.00	1824598
2014-01-14	34.10	34.78	33.79	34.77	1430738
2014-01-15	34.74	35.27	34.74	35.15	1222949
2014-01-16	35.00	35.13	34.74	34.77	916096
2014-01-17	34.84	34.86	34.59	34.80	531439
2014-01-21	34.99	35.49	34.76	34.98	1021796
2014-01-22	35.10	35.89	34.92	35.89	883808
2014-01-23	35.73	35.85	34.99	35.04	869612
2014-01-24	34.77	34.77	33.59	33.70	1414215
2014-01-27	33.68	33.97	33.29	33.65	1042878
2014-01-28	33.64	34.37	33.57	34.37	1664824
2014-01-29	34.02	34.13	33.50	33.71	1637860
2014-01-30	34.15	34.18	33.65	33.90	1402009
2014-01-31	33.24	34.02	33.24	33.91	768150
2014-02-03	33.77	33.96	32.26	32.56	1607960
2014-02-04	32.78	33.21	32.16	32.90	1037227
2014-02-05	32.75	33.14	32.21	32.97	1291604
2014-02-06	29.95	29.95	25.17	26.51	15302579
2014-02-07	26.21	27.46	26.20	27.06	5371380
2014-02-10	26.94	27.63	26.52	27.22	3398498
2014-02-11	27.22	27.76	26.98	27.72	2854509
2014-02-12	27.79	28.99	27.67	28.86	4368938
2014-02-13	28.51	29.32	28.44	28.84	3795345
2014-02-14	28.72	28.86	28.40	28.84	1835716
2014-02-18	28.90	29.67	28.80	29.61	2052698
2014-02-19	29.59	29.60	28.77	28.83	1422105
2014-02-20	28.91	29.21	28.59	29.12	1074357
2014-02-21	29.09	29.12	28.31	28.54	1934025
2014-02-24	28.56	29.08	28.54	28.65	1019960
2014-02-25	28.61	28.61	28.05	28.10	1195265
2014-02-26	28.10	28.50	28.04	28.14	1548068
2014-02-27	28.05	28.58	28.01	28.43	1091688
2014-02-28	28.55	29.12	28.42	28.83	1284737
2014-03-03	28.44	28.80	28.26	28.50	1551105
2014-03-04	28.78	29.50	28.74	29.12	1812670
2014-03-05	29.25	29.30	28.85	28.87	2512340
2014-03-06	29.04	29.24	28.48	28.48	1493446
2014-03-07	28.62	28.87	28.36	28.57	1277288
2014-03-10	28.45	28.57	28.22	28.24	1067493
2014-03-11	28.28	28.37	27.85	27.88	1559231
2014-03-12	27.77	27.96	27.51	27.73	1223384
2014-03-13	27.82	28.02	27.26	27.56	1267425
2014-03-14	27.53	27.95	27.44	27.64	1134594
2014-03-17	27.81	28.24	27.76	27.79	1107064
2014-03-18	27.74	28.57	27.74	28.35	1271826
2014-03-19	28.54	29.06	28.14	28.31	777016
2014-03-20	28.23	28.44	27.96	28.01	669860
2014-03-21	28.04	28.64	27.98	28.12	1196511
2014-03-24	28.42	28.42	27.69	27.87	879097
2014-03-25	27.06	27.99	26.85	27.45	1805441
2014-03-26	27.57	27.85	27.48	27.52	2033635
2014-03-27	27.50	27.50	27.08	27.35	660168
2014-03-28	27.38	27.76	27.21	27.49	543603
2014-03-31	27.65	28.36	27.62	28.19	1090336
2014-04-01	28.44	28.82	28.42	28.68	1826128
2014-04-02	28.74	28.95	28.53	28.56	1435724
2014-04-03	28.68	28.75	28.33	28.55	1888841
2014-04-04	28.61	28.72	27.78	28.05	1586207
2014-04-07	27.86	28.01	26.43	26.63	1723932
2014-04-08	26.61	27.28	26.39	27.27	1783473
2014-04-09	27.37	27.99	27.21	27.95	1323079
2014-04-10	28.09	28.14	27.30	27.46	1385188
2014-04-11	27.28	27.54	27.00	27.33	2023187
2014-04-14	27.54	27.79	27.49	27.73	1393403
2014-04-15	27.95	28.69	27.75	28.60	1663390
2014-04-16	28.83	28.98	28.37	28.98	1264570
2014-04-17	28.93	29.32	28.93	29.15	909099
2014-04-21	29.17	29.43	29.03	29.22	726258
2014-04-22	29.31	29.74	29.26	29.55	1234696
2014-04-23	29.69	29.98	29.50	29.87	818723
2014-04-24	30.00	30.36	29.45	30.17	1642662
2014-04-25	30.10	30.19	29.34	29.40	723988
2014-04-28	29.47	29.67	28.91	29.34	702938
2014-04-29	29.42	29.78	29.29	29.41	773325
2014-04-30	29.41	30.08	29.39	30.03	1134951
2014-05-01	30.00	30.62	29.72	30.43	1588601
2014-05-02	32.03	32.79	31.23	32.69	2794053
2014-05-05	32.80	33.55	32.67	33.43	1776755
2014-05-06	33.38	33.62	33.03	33.06	1460137
2014-05-07	33.20	33.54	32.85	33.15	1619022
2014-05-08	33.11	33.65	33.01	33.21	893826
2014-05-09	33.20	33.62	32.92	33.12	821107
2014-05-12	33.39	33.86	33.25	33.69	941023
2014-05-13	33.70	34.09	33.53	33.57	1348589
2014-05-14	33.58	33.80	32.98	33.08	617502
2014-05-15	32.96	33.15	32.09	32.39	910530
2014-05-16	32.43	32.52	32.09	32.40	974002
2014-05-19	32.39	32.81	32.28	32.40	949134
2014-05-20	32.30	32.36	31.49	31.59	720599
2014-05-21	31.74	31.97	31.56	31.63	596920
2014-05-22	31.67	31.97	31.66	31.85	426279
2014-05-23	31.78	32.05	31.67	32.00	905075
2014-05-27	32.14	32.36	32.04	32.32	1490912
2014-05-28	32.42	32.63	32.19	32.32	867481
2014-05-29	32.38	33.18	32.25	32.80	2536235
2014-05-30	32.70	32.80	32.16	32.45	2274985
2014-06-02	32.44	32.85	32.21	32.70	1645191
2014-06-03	32.58	32.82	32.00	32.50	1482403
2014-06-04	32.55	32.74	32.25	32.45	1673892
2014-06-05	33.46	34.11	32.90	33.58	5437563
2014-06-06	33.95	33.99	33.66	33.69	2040532
2014-06-09	33.66	33.97	33.61	33.81	1297040
2014-06-10	33.66	33.72	33.29	33.67	914866
2014-06-11	33.54	33.64	33.11	33.27	1086126
2014-06-12	33.23	33.39	32.85	33.01	1326776
2014-06-13	33.06	33.42	32.77	33.24	967689
2014-06-16	33.04	33.82	32.97	33.50	1048777
2014-06-17	33.66	33.96	33.38	33.61	664794
2014-06-18	33.55	33.96	33.45	33.90	728564
2014-06-19	34.59	34.92	33.89	33.98	1223080
2014-06-20	33.98	34.28	33.92	34.08	1148942
2014-06-23	34.08	34.23	33.75	34.01	833854
2014-06-24	33.88	34.14	33.68	33.69	1268554
2014-06-25	33.53	33.84	33.34	33.81	1014272
2014-06-26	33.73	33.82	33.36	33.63	882854
2014-06-27	33.37	34.17	33.32	33.99	2664379
2014-06-30	33.91	34.19	33.49	33.70	2350569
2014-07-01	33.89	34.44	33.73	34.16	808102
2014-07-02	34.18	34.38	33.83	33.94	784380
2014-07-03	33.98	34.25	33.90	34.24	805726
2014-07-07	34.21	34.22	33.65	33.86	1279954
2014-07-08	33.73	33.79	32.71	33.35	1625421
2014-07-09	33.41	33.60	33.02	33.54	802362
2014-07-10	33.04	34.10	32.81	33.57	881971
2014-07-11	33.62	33.75	33.33	33.63	536189
2014-07-14	33.94	34.20	33.80	34.10	753416
2014-07-15	34.09	34.23	33.66	33.71	393337
2014-07-16	33.90	34.11	33.54	34.06	588443
2014-07-17	34.04	34.25	33.62	33.67	1143171
2014-07-18	33.73	34.24	33.70	34.16	1352792
2014-07-21	34.00	34.68	33.82	34.58	615731
2014-07-22	34.77	34.95	34.52	34.75	543539
2014-07-23	34.64	34.76	34.07	34.22	548686
2014-07-24	34.25	34.25	33.74	33.88	681303
2014-07-25	33.67	33.67	33.42	33.45	1422683
2014-07-28	33.52	33.58	32.68	33.21	853054
2014-07-29	33.27	33.40	33.01	33.14	981741
2014-07-30	33.24	33.56	33.13	33.37	1360802
2014-07-31	33.04	33.40	32.35	32.57	3718174
2014-08-01	35.48	37.18	35.03	36.84	7777809
2014-08-04	36.85	37.31	36.32	36.96	3749763
2014-08-05	36.77	37.74	36.66	36.99	1852537
2014-08-06	36.79	37.12	36.19	36.24	1913003
2014-08-07	36.35	36.53	35.91	36.21	1999138
2014-08-08	35.70	36.31	35.52	36.20	4816946
2014-08-11	36.54	36.75	36.18	36.26	1594444
2014-08-12	36.28	36.60	36.18	36.32	1967606
2014-08-13	36.47	36.86	36.45	36.58	1797855
2014-08-14	36.65	36.72	36.34	36.46	1197549
2014-08-15	36.59	36.87	36.20	36.47	1905376
2014-08-18	36.82	37.09	36.73	36.97	1897989
2014-08-19	37.00	37.20	36.90	36.95	823746
2014-08-20	36.85	37.28	36.85	37.17	1436729
2014-08-21	37.14	37.17	36.81	37.04	1144026
2014-08-22	37.23	37.90	37.11	37.68	1873656
2014-08-25	37.81	38.00	37.55	37.95	1310038
2014-08-26	38.03	38.30	37.84	37.95	1898961
2014-08-27	37.98	38.08	37.84	37.96	841188
2014-08-28	37.82	37.87	37.56	37.65	1116827
2014-08-29	37.81	38.49	37.71	38.35	1694726
2014-09-02	38.40	38.69	38.24	38.57	1608152
2014-09-03	38.70	39.13	38.66	39.11	1311219
2014-09-04	39.11	39.51	38.92	39.40	1577256
2014-09-05	39.86	40.13	39.28	39.73	2873482
2014-09-08	39.77	39.80	39.30	39.35	1152956
2014-09-09	39.22	39.71	39.15	39.40	1230102
2014-09-10	39.26	39.75	39.26	39.67	585118
2014-09-11	39.53	39.62	39.28	39.43	614202
2014-09-12	39.32	39.62	39.16	39.31	531977
2014-09-15	39.27	39.38	38.89	38.90	519380
2014-09-16	38.96	39.69	38.84	39.51	764539
2014-09-17	39.64	39.74	38.80	39.27	959147
2014-09-18	39.42	39.59	39.24	39.51	432924
2014-09-19	39.58	39.73	39.09	39.35	1291562
2014-09-22	39.29	39.33	38.39	38.47	761062
2014-09-23	38.31	38.41	38.05	38.10	525853
2014-09-24	38.10	38.47	37.93	38.41	837510
2014-09-25	38.34	38.46	38.11	38.28	952041
2014-09-26	38.36	38.97	38.36	38.87	651364
2014-09-29	38.47	38.81	38.10	38.49	832704
2014-09-30	38.46	38.56	37.81	38.06	1302842
2014-10-01	38.19	38.31	37.63	37.90	2324588
2014-10-02	37.80	38.01	37.11	37.49	1579653
2014-10-03	37.78	38.18	37.61	38.05	1306332
2014-10-06	38.34	38.34	37.57	37.92	687273
2014-10-07	37.77	37.77	36.69	36.86	1022957
2014-10-08	36.94	37.30	36.41	37.15	2051060
2014-10-09	37.16	37.41	36.55	36.60	2193489
2014-10-10	36.65	36.91	36.02	36.66	1727021
2014-10-13	36.85	37.39	35.60	35.64	1281795
2014-10-14	35.90	35.99	34.96	35.07	1711699
2014-10-15	34.64	35.02	33.26	34.84	3170815
2014-10-16	34.29	35.68	34.13	35.47	1412723
2014-10-17	35.95	37.02	35.89	36.60	1201641
2014-10-20	36.42	36.89	36.11	36.82	1101478
2014-10-21	37.00	37.81	36.93	37.78	1413256
2014-10-22	37.94	38.05	36.89	36.94	1279615
2014-10-23	37.32	38.11	37.30	37.73	909993
2014-10-24	37.70	38.06	37.32	38.03	490385
2014-10-27	37.95	38.18	37.49	38.17	801545
2014-10-28	38.38	38.90	38.38	38.90	966249
2014-10-29	39.11	39.50	38.82	39.30	1256310
2014-10-30	39.01	39.51	38.77	39.06	2283912
2014-10-31	40.53	41.00	38.60	39.34	3534876
2014-11-03	40.24	41.64	40.02	41.30	3595126
2014-11-04	41.41	41.54	40.77	40.90	1770546
2014-11-05	41.13	41.24	40.25	40.51	1384896
2014-11-06	40.48	40.74	40.22	40.71	766402
2014-11-07	40.65	41.01	40.42	40.98	1220519
2014-11-10	41.53	41.80	41.18	41.26	1059869
2014-11-11	41.35	41.44	40.99	41.21	780344
2014-11-12	41.40	41.52	40.95	41.14	627822
2014-11-13	41.17	41.38	41.10	41.30	221551
2014-11-14	40.85	41.29	40.78	41.20	635301
2014-11-17	41.18	41.18	40.73	41.07	885434
2014-11-18	41.17	41.99	41.16	41.78	773540
2014-11-19	41.77	41.98	41.46	41.86	753672
2014-11-20	41.66	41.99	41.53	41.99	617626
2014-11-21	42.41	42.74	42.27	42.47	853910
2014-11-24	42.50	42.98	42.46	42.66	708108
2014-11-25	42.78	43.39	42.70	43.15	1124150
2014-11-26	43.15	43.28	42.91	43.24	461084
2014-11-28	43.32	43.40	42.96	43.11	350437
2014-12-01	43.15	43.15	42.11	42.30	1514370
2014-12-02	42.39	43.02	42.21	42.90	1452773
2014-12-03	43.23	43.92	43.02	43.73	1039213
2014-12-04	43.63	43.71	43.07	43.50	559668
2014-12-05	43.53	44.23	43.45	43.69	726102
2014-12-08	43.64	44.09	43.29	43.46	798272
2014-12-09	42.63	45.38	42.63	45.32	2912190
2014-12-10	44.89	44.98	42.87	42.93	2685869
2014-12-11	43.18	43.51	41.85	42.00	1690338
2014-12-12	41.58	41.71	40.13	40.52	3605024
2014-12-15	40.50	41.10	40.35	40.62	1969419
2014-12-16	40.69	41.17	40.37	40.86	1191055
2014-12-17	40.83	41.56	40.42	41.45	1057910
2014-12-18	42.11	42.64	41.57	41.68	1732608
2014-12-19	41.78	42.05	41.35	41.87	1311123
2014-12-22	41.86	42.56	41.80	42.51	539064
2014-12-23	42.66	43.45	42.60	43.35	1220614
2014-12-24	43.31	43.64	43.19	43.28	284295
2014-12-26	43.51	43.98	43.49	43.71	409825
2014-12-29	43.71	43.86	43.35	43.45	459241
2014-12-30	43.33	43.43	43.02	43.26	486449
2014-12-31	43.28	43.50	43.02	43.04	849003
2015-01-02	43.39	43.46	42.30	42.64	1011450
2015-01-05	42.68	42.85	41.93	42.38	1307864
2015-01-06	42.37	42.79	41.28	42.05	1194548
2015-01-07	42.38	42.81	42.08	42.38	975537
2015-01-08	42.84	43.87	42.83	43.78	1096357
2015-01-09	43.80	44.18	43.01	43.09	956866
2015-01-12	43.13	43.13	42.24	42.63	848068
2015-01-13	42.88	43.53	42.23	42.83	1558973
2015-01-14	42.53	42.64	41.89	42.38	931320
2015-01-15	42.39	42.83	42.17	42.38	1811702
2015-01-16	42.12	42.22	41.60	42.11	1079513
2015-01-20	42.37	42.46	41.46	41.89	1048633
2015-01-21	41.64	42.42	41.57	42.27	965820
2015-01-22	42.41	43.75	42.22	43.70	802924
2015-01-23	43.66	44.47	43.50	44.15	1404837
2015-01-26	44.18	44.54	43.92	44.52	723194
2015-01-27	44.14	44.79	43.78	44.32	944921
2015-01-28	44.89	46.15	44.67	44.74	1408061
2015-01-29	44.77	45.26	44.00	45.18	1369836
2015-01-30	44.71	45.28	44.34	45.04	1584431
2015-02-02	45.14	46.67	44.90	46.58	2848879
2015-02-03	46.17	49.28	45.97	48.52	4250848
2015-02-04	48.59	49.32	48.06	48.19	2666227
2015-02-05	48.63	48.94	48.22	48.59	1139974
2015-02-06	48.78	49.35	48.75	48.84	913904
2015-02-09	48.63	48.86	48.05	48.10	1017786
2015-02-10	48.50	48.80	48.22	48.72	1143579
2015-02-11	48.74	49.02	48.21	48.30	1421216
2015-02-12	48.55	49.02	48.45	48.88	1296561
2015-02-13	48.86	49.45	48.82	49.35	884529
2015-02-17	49.21	49.74	49.21	49.45	925167
2015-02-18	49.34	50.10	49.17	50.00	1314505
2015-02-19	49.82	51.00	49.57	50.97	1766031
2015-02-20	51.04	51.33	50.81	51.27	1841289
2015-02-23	50.96	51.21	50.16	50.35	1761844
2015-02-24	50.50	50.73	50.26	50.34	1335365
2015-02-25	50.54	50.68	49.62	49.68	1947432
2015-02-26	49.59	49.82	49.13	49.69	2012513
2015-02-27	49.72	49.72	49.15	49.21	882064
2015-03-02	49.11	50.96	49.01	50.89	1827726
2015-03-03	50.50	50.81	49.68	49.73	1266945
2015-03-04	49.41	49.56	49.20	49.46	880783
2015-03-05	49.45	49.83	49.28	49.63	873177
2015-03-06	49.41	49.60	48.92	49.11	680705
2015-03-09	49.10	50.50	49.10	50.27	1378999
2015-03-10	49.79	50.39	49.58	50.21	2153316
2015-03-11	50.30	51.07	50.03	50.60	1048022
2015-03-12	50.88	51.35	50.53	50.91	701970
2015-03-13	50.68	51.00	50.01	50.55	687626
2015-03-16	50.76	51.43	50.72	51.12	643250
2015-03-17	51.10	51.42	50.90	51.38	503316
2015-03-18	51.27	51.95	50.80	51.72	939993
2015-03-19	51.65	52.16	51.46	51.75	827475
2015-03-20	52.18	52.25	51.85	52.01	824880
2015-03-23	51.95	52.02	51.56	51.56	603285
2015-03-24	51.50	51.52	51.04	51.43	757985
2015-03-25	51.41	51.41	50.18	50.23	1011391
2015-03-26	49.94	50.75	49.50	50.51	862573
2015-03-27	50.60	51.49	50.53	51.36	1070243
2015-03-30	51.66	52.52	51.58	52.16	942694
2015-03-31	52.01	52.52	51.78	52.21	938893
2015-04-01	51.99	52.56	51.65	52.43	1426567
2015-04-02	52.50	52.85	51.96	52.46	852936
2015-04-06	52.27	52.74	51.98	52.45	995230
2015-04-07	52.45	52.84	52.06	52.10	752712
2015-04-08	52.31	52.93	52.15	52.63	733538
2015-04-09	52.61	52.94	52.23	52.61	551787
2015-04-10	52.94	52.94	52.60	52.71	804563
2015-04-13	52.77	52.86	52.05	52.19	922229
2015-04-14	52.29	52.45	51.64	52.03	954088
2015-04-15	52.39	52.68	52.06	52.56	793284
2015-04-16	52.53	52.88	52.28	52.67	567937
2015-04-17	52.31	52.32	51.23	51.32	562803
2015-04-20	51.64	52.19	51.63	51.95	385378
2015-04-21	52.26	52.31	51.77	52.02	421656
2015-04-22	51.91	52.23	51.35	52.01	618941
2015-04-23	51.96	52.46	51.49	52.14	501442
2015-04-24	52.15	52.15	51.69	51.88	571567
2015-04-27	52.02	52.60	52.00	52.25	2062105
2015-04-28	52.16	52.36	51.69	51.94	1294501
2015-04-29	52.28	52.66	50.04	50.33	2151090
2015-04-30	50.33	52.32	50.16	50.89	2943116
2015-05-01	50.98	51.62	50.89	51.36	2015443
2015-05-04	51.37	52.16	51.35	51.96	1458982
2015-05-05	52.00	52.16	51.51	51.65	1869793
2015-05-06	52.16	52.75	51.91	52.51	1249277
2015-05-07	52.36	52.51	52.08	52.37	1277627
2015-05-08	52.76	53.69	52.75	53.39	1033811
2015-05-11	52.60	53.25	52.47	52.84	1602186
2015-05-12	52.67	52.92	52.52	52.80	1506815
2015-05-13	52.78	52.78	51.86	52.55	1861391
2015-05-14	52.86	53.07	52.81	52.98	1524561
2015-05-15	53.13	53.35	52.96	53.33	1232282
2015-05-18	53.39	53.89	53.19	53.49	1574400
2015-05-19	53.50	54.14	53.41	53.96	1515239
2015-05-20	54.00	54.07	53.47	53.55	1143010
2015-05-21	53.56	54.01	53.53	53.98	1185902
2015-05-22	54.03	54.10	53.26	53.54	673362
2015-05-26	53.40	53.50	53.04	53.22	1340604
2015-05-27	53.45	54.57	53.40	54.55	2032031
2015-05-28	54.51	54.53	54.08	54.44	997495
2015-05-29	54.31	54.60	53.79	54.59	1669801
2015-06-01	54.70	55.32	54.25	55.00	1851478
2015-06-02	54.94	55.32	54.50	55.16	1599502
2015-06-03	55.68	56.20	55.16	56.02	1162091
2015-06-04	55.96	56.01	54.89	55.01	886724
2015-06-05	55.07	55.54	54.68	55.40	1377456
2015-06-08	55.32	55.50	54.65	54.69	660513
2015-06-09	54.51	54.67	53.91	54.15	2030608
2015-06-10	54.44	55.03	54.02	54.87	2371224
2015-06-11	55.11	55.38	54.91	55.07	919927
2015-06-12	54.75	55.08	54.67	55.02	1157342
2015-06-15	55.07	55.14	54.52	54.79	1157692
2015-06-16	54.77	55.28	54.54	55.15	748085
2015-06-17	55.35	55.57	54.76	55.47	1384842
2015-06-18	55.58	56.19	55.50	56.02	982812
2015-06-19	56.11	56.18	55.85	55.99	665490
2015-06-22	56.44	56.44	55.92	56.35	681250
2015-06-23	56.50	56.73	55.97	56.23	626760
2015-06-24	56.12	56.29	55.72	55.72	580226
2015-06-25	55.86	56.10	55.77	55.85	794439
2015-06-26	55.98	56.36	55.80	56.26	2866018
2015-06-29	55.85	56.22	55.20	55.25	1248779
2015-06-30	55.73	55.79	55.01	55.11	812427
2015-07-01	55.55	55.70	55.28	55.55	1077648
2015-07-02	55.55	55.55	54.86	55.15	916760
2015-07-06	54.71	55.20	54.59	55.16	1035342
2015-07-07	55.27	55.29	53.97	54.82	1365113
2015-07-08	54.37	54.46	54.02	54.37	759429
2015-07-09	55.00	55.16	54.47	54.50	541419
2015-07-10	55.05	55.25	54.88	55.13	704854
2015-07-13	55.56	55.75	55.34	55.49	998850
2015-07-14	55.51	55.91	55.35	55.88	984795
2015-07-15	56.00	56.00	55.54	55.76	691323
2015-07-16	55.98	56.16	55.74	55.94	669545
2015-07-17	55.76	56.02	55.41	55.78	585967
2015-07-20	55.84	56.04	55.54	55.82	540838
2015-07-21	55.65	55.88	53.95	54.34	1275943
2015-07-22	54.24	54.86	54.00	54.51	834979
2015-07-23	54.64	55.21	54.09	54.16	759137
2015-07-24	54.11	54.22	53.13	53.21	1142103
2015-07-27	53.10	53.14	51.52	51.77	1584125
2015-07-28	51.98	53.05	51.57	52.87	2024523
2015-07-29	56.11	56.98	53.45	55.85	2464166
2015-07-30	55.76	56.19	55.36	55.76	1091475
2015-07-31	55.92	56.85	55.80	56.30	899475
2015-08-03	56.37	56.77	55.96	56.37	1058066
2015-08-04	56.34	57.18	56.34	57.01	1290550
2015-08-05	57.44	57.99	57.05	57.16	742268
2015-08-06	57.32	57.42	56.00	56.17	867477
2015-08-07	55.93	55.98	54.77	54.95	1354803
2015-08-10	55.55	56.89	55.51	56.52	1311512
2015-08-11	56.27	56.27	54.95	55.31	820283
2015-08-12	54.66	55.04	53.96	54.87	1000390
2015-08-13	54.81	55.94	54.49	55.57	765897
2015-08-14	55.55	56.04	55.36	56.00	509493
2015-08-17	55.89	56.53	55.32	56.43	515424
2015-08-18	56.24	56.53	56.08	56.17	424979
2015-08-19	55.70	56.23	55.45	55.64	555762
2015-08-20	55.29	55.34	53.16	53.24	718225
2015-08-21	52.28	52.76	51.49	51.49	1330349
2015-08-24	48.48	51.80	46.92	50.01	2044649
2015-08-25	51.51	54.00	48.90	49.02	1473050
2015-08-26	49.95	50.75	48.81	50.61	1293718
2015-08-27	51.13	52.08	50.64	51.88	898451
2015-08-28	51.62	52.13	51.36	51.74	913579
2015-08-31	51.62	51.82	50.92	51.11	812419
2015-09-01	50.14	50.54	49.65	49.97	1555822
2015-09-02	50.63	51.21	50.03	51.19	1056013
2015-09-03	51.00	51.82	50.83	51.06	783543
2015-09-04	50.70	51.05	49.95	50.59	671183
2015-09-08	51.29	52.00	51.13	51.84	527994
2015-09-09	52.37	52.39	51.37	51.46	758077
2015-09-10	51.40	52.03	51.21	51.57	702308
2015-09-11	51.36	51.43	50.59	50.99	881135
2015-09-14	51.11	51.22	50.35	50.74	551941
2015-09-15	50.95	51.51	50.41	51.36	577927
2015-09-16	51.35	51.78	51.15	51.75	524825
2015-09-17	51.67	52.30	51.27	51.48	579938
2015-09-18	50.81	51.19	50.19	50.29	987487
2015-09-21	50.60	51.43	50.35	51.11	985208
2015-09-22	50.38	50.44	49.11	49.81	1000638
2015-09-23	49.97	49.98	49.23	49.70	790901
2015-09-24	49.13	49.92	48.43	49.81	1061995
2015-09-25	50.15	50.15	49.40	49.81	1373475
2015-09-28	49.52	49.52	48.04	48.11	949000
2015-09-29	47.99	48.14	47.11	47.62	735171
2015-09-30	48.22	48.45	47.75	48.34	1575990
2015-10-01	48.29	48.76	47.61	48.76	1291488
2015-10-02	48.07	49.63	47.89	49.60	776471
2015-10-05	49.62	50.01	49.32	49.45	1115800
2015-10-06	49.44	49.93	49.25	49.53	1000824
2015-10-07	49.86	50.37	49.70	50.15	911137
2015-10-08	50.00	50.44	49.74	50.14	1233793
2015-10-09	50.22	51.11	50.10	50.75	1033235
2015-10-12	50.75	50.98	50.31	50.75	685584
2015-10-13	50.55	50.95	50.47	50.52	839771
2015-10-14	50.57	51.22	47.09	47.76	2421520
2015-10-15	48.25	48.94	47.76	48.38	1700860
2015-10-16	48.37	48.94	47.88	48.83	916959
2015-10-19	48.76	48.81	48.12	48.56	1360117
2015-10-20	48.30	49.00	48.06	48.18	962659
2015-10-21	48.90	49.53	48.20	48.55	1223390
2015-10-22	48.72	51.06	48.67	50.99	1303894
2015-10-23	51.63	51.85	51.05	51.51	1538001
2015-10-26	51.54	51.74	50.80	51.68	1367162
2015-10-27	51.19	52.09	50.18	51.93	2125785
2015-10-28	52.18	53.69	51.42	53.56	1326439
2015-10-29	53.19	53.69	52.99	53.08	1353672
2015-10-30	53.36	53.41	52.73	52.74	1235287
2015-11-02	52.94	55.54	52.86	55.22	2061779
2015-11-03	55.05	55.98	54.94	55.49	1797657
2015-11-04	55.56	56.04	54.71	55.33	2902008
2015-11-05	55.48	56.10	55.24	55.67	951164
2015-11-06	55.69	56.20	54.76	54.87	1241457
2015-11-09	54.82	54.82	53.50	53.98	1124212
2015-11-10	53.78	54.46	53.39	54.42	1241335
2015-11-11	54.48	54.83	53.68	53.72	738860
2015-11-12	53.01	53.32	52.40	52.43	2034057
2015-11-13	52.13	52.63	52.00	52.19	1350399
2015-11-16	52.10	52.56	51.88	52.55	1170970
2015-11-17	52.81	52.98	52.27	52.52	783757
2015-11-18	52.64	53.29	52.49	53.21	619465
2015-11-19	53.31	53.57	53.01	53.37	498757
2015-11-20	53.61	54.19	53.38	53.57	566166
2015-11-23	53.46	53.58	52.95	53.20	376048
2015-11-24	52.98	53.07	52.52	52.99	818896
2015-11-25	52.97	53.27	52.74	53.04	403877
2015-11-27	53.14	53.18	52.53	53.10	230147
2015-11-30	53.10	53.10	52.39	52.45	733104
2015-12-01	52.55	53.04	52.39	52.97	776447
2015-12-02	52.82	52.91	52.19	52.30	725747
2015-12-03	52.59	52.59	51.19	51.50	1001657
2015-12-04	51.63	52.39	51.33	52.32	738321
2015-12-07	52.27	52.27	51.28	51.40	1718603
2015-12-08	50.93	51.09	50.11	50.64	1272242
2015-12-09	50.48	50.93	49.45	49.76	997416
2015-12-10	50.01	50.46	49.60	49.70	950812
2015-12-11	49.13	49.32	48.32	48.43	1638942
2015-12-14	48.53	48.72	47.71	48.01	1134506
2015-12-15	48.58	48.65	47.82	48.33	884060
2015-12-16	48.55	49.76	48.49	49.68	879501
2015-12-17	49.77	49.80	48.44	48.44	860617
2015-12-18	48.03	48.27	47.48	47.68	962890
2015-12-21	47.89	48.59	47.69	48.38	612765
2015-12-22	48.50	48.66	47.45	48.02	794269
2015-12-23	48.22	48.36	47.74	47.89	447896
2015-12-24	47.95	48.54	47.81	48.38	276617
2015-12-28	48.08	48.34	47.83	48.26	459919
2015-12-29	48.66	48.97	48.35	48.89	498321
2015-12-30	48.67	49.18	48.67	48.97	820301
2015-12-31	48.63	50.21	48.60	50.07	1816333
2016-01-04	49.30	49.74	48.63	49.02	1704830
2016-01-05	50.70	52.00	50.38	50.70	2443251
2016-01-06	50.12	50.71	49.30	49.89	1358587
2016-01-07	48.93	49.78	48.49	48.67	1226157
2016-01-08	49.00	49.19	46.97	47.03	1186132
2016-01-11	47.41	47.60	46.44	47.01	845740
2016-01-12	47.49	47.53	45.98	47.15	1086596
2016-01-13	47.35	47.47	45.09	45.30	1205382
2016-01-14	45.34	45.89	44.20	45.44	895227
2016-01-15	45.00	45.42	44.28	44.69	1285977
2016-01-19	45.00	45.37	43.79	43.98	1459010
2016-01-20	43.25	43.71	41.80	43.15	1682921
2016-01-21	43.43	43.93	42.79	43.03	1496601
2016-01-22	43.56	44.85	43.53	44.75	1473652
2016-01-25	44.74	44.95	44.20	44.35	1253336
2016-01-26	44.48	45.99	44.44	45.99	1411968
2016-01-27	44.93	44.96	42.09	42.40	3157014
2016-01-28	42.80	43.05	42.10	42.25	1182157
2016-01-29	41.20	42.54	40.86	42.40	2823894
2016-02-01	41.97	43.53	41.53	43.23	2394212
2016-02-02	42.64	42.88	40.48	40.50	3715214
2016-02-03	42.96	43.29	40.03	42.08	5889053
2016-02-04	42.39	46.07	42.25	44.01	3055905
2016-02-05	44.52	44.79	42.59	43.00	1821676
2016-02-08	42.90	44.09	42.54	43.85	2609225
2016-02-09	43.85	45.96	43.53	45.25	3373224
2016-02-10	45.45	45.55	44.27	44.93	1976069
2016-02-11	44.14	44.25	40.30	42.87	4858255
2016-02-12	43.08	44.32	42.91	43.81	2323981
2016-02-16	44.49	45.38	43.85	45.29	2122499
2016-02-17	45.87	46.05	45.11	45.42	1187183
2016-02-18	46.11	46.87	45.76	46.05	1853337
2016-02-19	45.05	45.35	43.86	44.75	1772624
2016-02-22	45.06	46.38	44.82	46.13	1529659
2016-02-23	46.00	46.56	45.23	45.44	1637616
2016-02-24	44.94	45.12	43.91	45.04	1651956
2016-02-25	45.43	45.69	44.74	45.30	1383877
2016-02-26	45.68	46.43	45.59	46.08	1251487
2016-02-29	46.15	46.34	45.67	46.00	1267277
2016-03-01	46.45	46.48	45.63	46.05	1372041
2016-03-02	46.08	46.33	45.55	46.08	1069266
2016-03-03	46.06	46.22	45.72	46.18	1711108
2016-03-04	46.31	47.05	45.76	46.90	1396776
2016-03-07	46.51	46.65	45.39	45.63	1304707
2016-03-08	45.21	45.80	44.99	45.42	1681078
2016-03-09	45.69	46.07	45.44	46.03	880436
2016-03-10	46.18	46.46	45.41	46.01	1400458
2016-03-11	46.31	47.25	46.21	46.88	995105
2016-03-14	46.59	47.02	46.29	46.74	1320448
2016-03-15	46.28	46.34	45.88	45.99	1151474
2016-03-16	45.77	46.30	45.62	46.05	1003140
2016-03-17	45.94	47.08	45.57	46.97	1213808
2016-03-18	46.97	47.95	46.73	47.08	2307924
2016-03-21	46.84	47.40	46.84	47.25	1061756
2016-03-22	47.15	47.78	46.92	47.43	1404309
2016-03-23	47.33	47.88	47.08	47.40	1101029
2016-03-24	47.21	47.73	46.66	47.33	1730225
2016-03-28	47.59	47.59	46.56	46.70	688497
2016-03-29	45.78	46.91	45.44	46.75	1557902
2016-03-30	47.21	47.65	46.31	46.35	1354623
2016-03-31	46.30	46.30	44.32	45.36	2170407
2016-04-01	43.53	45.44	42.54	45.37	4504228
2016-04-04	45.36	45.78	45.04	45.12	1085670
2016-04-05	44.90	45.91	44.67	45.33	1152818
2016-04-06	45.35	45.95	44.70	45.92	974815
2016-04-07	45.70	46.66	45.58	46.08	1565682
2016-04-08	46.51	47.06	45.72	45.86	1001605
2016-04-11	45.95	46.66	45.89	46.12	1771018
2016-04-12	45.97	46.80	45.78	46.53	1529786
2016-04-13	46.75	47.53	46.55	47.45	760333
2016-04-14	47.59	47.66	46.88	47.04	811871
2016-04-15	47.18	47.50	47.06	47.21	696945
2016-04-18	47.05	47.31	46.64	47.17	1122427
2016-04-19	47.55	47.55	46.78	47.02	1208374
2016-04-20	46.23	47.23	45.82	46.67	1861247
2016-04-21	46.72	47.18	46.68	46.73	751931
2016-04-22	46.75	47.25	46.55	46.96	593891
2016-04-25	46.79	46.93	46.44	46.73	619258
2016-04-26	46.90	47.74	46.86	47.61	1026033
2016-04-27	47.43	48.89	47.37	48.88	1861522
2016-04-28	48.63	49.31	48.18	48.98	2391237
2016-04-29	47.04	48.50	46.00	47.15	3572772
2016-05-02	47.49	48.06	46.98	47.23	2733265
2016-05-03	46.92	47.03	45.62	46.62	2111902
2016-05-04	46.30	46.57	45.34	45.54	1418194
2016-05-05	45.75	46.13	45.30	45.41	1315597
2016-05-06	45.40	46.34	45.32	46.22	1219327
2016-05-09	46.04	46.62	46.04	46.19	1456491
2016-05-10	46.46	47.37	46.26	47.32	2348420
2016-05-11	47.30	47.67	46.78	46.88	1479468
2016-05-12	46.95	47.58	46.92	47.26	1532269
2016-05-13	47.05	47.86	46.38	46.66	1731064
2016-05-16	47.02	47.20	46.29	46.76	1470019
2016-05-17	46.38	47.13	46.24	46.61	1527816
2016-05-18	46.37	47.42	46.26	46.72	919551
2016-05-19	46.65	46.99	45.47	46.32	1447150
2016-05-20	46.53	46.91	46.35	46.57	707886
2016-05-23	46.55	46.64	45.88	46.32	816125
2016-05-24	46.52	47.07	45.86	45.90	1508075
2016-05-25	45.97	46.18	45.48	46.10	1187308
2016-05-26	46.38	47.08	46.23	46.98	1611301
2016-05-27	46.90	47.14	46.61	47.08	904335
2016-05-31	47.13	47.20	46.31	46.78	1397775
2016-06-01	46.40	46.98	46.18	46.79	1008441
2016-06-02	46.69	46.95	46.31	46.85	723788
2016-06-03	46.87	46.87	46.13	46.50	809405
2016-06-06	46.77	47.33	46.47	47.31	863997
2016-06-07	47.35	47.70	47.31	47.45	618364
2016-06-08	46.54	46.67	45.24	45.66	3680133
2016-06-09	46.24	46.61	45.77	46.23	1641995
2016-06-10	45.92	46.03	45.35	45.56	1529227
2016-06-13	45.31	45.85	44.42	44.43	1369374
2016-06-14	44.25	44.63	43.80	44.56	1563299
2016-06-15	44.74	44.97	44.17	44.22	857962
2016-06-16	44.12	44.38	43.78	44.22	1022248
2016-06-17	44.21	44.83	43.98	44.43	1593522
2016-06-20	45.01	45.61	44.97	45.08	888673
2016-06-21	45.37	45.54	44.38	44.40	1277276
2016-06-22	44.45	45.40	44.35	44.98	1346148
2016-06-23	45.48	45.77	45.23	45.40	899161
2016-06-24	43.61	44.38	43.16	43.20	2119916
2016-06-27	42.76	42.95	41.57	41.74	1299256
2016-06-28	42.50	42.70	41.91	42.62	1269659
2016-06-29	43.12	43.19	42.47	42.53	1356502
2016-06-30	42.27	43.09	42.12	43.00	1385896
2016-07-01	43.10	43.37	42.26	42.88	1606817
2016-07-05	42.72	42.84	42.01	42.15	820302
2016-07-06	42.09	42.13	41.27	42.12	1396879
2016-07-07	41.86	42.35	41.39	41.61	1645440
2016-07-08	41.87	42.47	41.67	42.18	1551155
2016-07-11	42.56	42.98	42.25	42.67	950978
2016-07-12	43.10	43.34	42.58	43.24	1171778
2016-07-13	43.37	44.04	43.32	43.76	1443796
2016-07-14	44.05	44.19	43.57	43.59	1158393
2016-07-15	43.92	43.99	43.38	43.41	931512
2016-07-18	43.41	43.85	43.28	43.32	854877
2016-07-19	43.32	44.21	43.26	43.72	786787
2016-07-20	43.81	44.32	43.75	44.16	898281
2016-07-21	44.41	44.48	43.61	43.97	690825
2016-07-22	43.86	43.98	43.19	43.61	1520763
2016-07-25	43.42	43.45	42.71	42.75	985191
2016-07-26	42.82	43.33	42.64	43.25	1349286
2016-07-27	43.26	43.88	43.26	43.57	884297
2016-07-28	43.51	43.51	42.62	43.17	857967
2016-07-29	43.10	43.41	42.65	43.38	966784
2016-08-01	43.29	43.66	43.14	43.45	1158706
2016-08-02	43.36	43.37	42.70	42.96	1728137
2016-08-03	44.75	46.44	44.72	46.01	2590992
2016-08-04	46.03	46.12	44.20	44.20	1521548
2016-08-05	44.25	44.39	43.05	43.53	1808535
2016-08-08	43.60	43.99	43.55	43.85	1347624
2016-08-09	43.84	44.27	43.65	43.88	1196081
2016-08-10	44.00	44.11	43.56	43.84	1308949
2016-08-11	43.79	44.43	43.79	44.28	1317484
2016-08-12	44.25	44.42	43.77	44.33	1224053
2016-08-15	44.30	45.24	44.30	45.16	1108853
2016-08-16	44.93	45.25	44.77	44.78	1155060
2016-08-17	44.66	44.92	44.36	44.87	978546
2016-08-18	44.85	45.40	44.71	45.27	1182928
2016-08-19	45.05	45.66	44.85	45.52	930516
2016-08-22	45.36	45.98	45.28	45.78	1213446
2016-08-23	45.90	45.99	45.39	45.65	971232
2016-08-24	45.55	45.76	45.36	45.45	928049
2016-08-25	45.45	45.54	45.23	45.32	595802
2016-08-26	45.38	45.59	44.86	45.22	982111
2016-08-29	45.24	45.72	45.24	45.52	713808
2016-08-30	45.41	45.78	45.28	45.67	752089
2016-08-31	45.55	45.92	45.42	45.82	1305254
2016-09-01	45.76	45.78	45.01	45.70	928878
2016-09-02	45.89	46.20	45.63	46.13	571942
2016-09-06	46.13	46.25	45.85	46.05	764095
2016-09-07	45.83	46.13	45.39	45.80	872077
2016-09-08	45.76	46.12	45.40	46.07	726494
2016-09-09	45.73	46.07	45.44	45.44	1346425
2016-09-12	45.19	45.97	44.80	45.73	1048169
2016-09-13	45.40	45.69	45.10	45.29	875503
2016-09-14	45.51	45.61	44.46	44.57	683797
2016-09-15	44.27	44.94	44.03	44.68	1004508
2016-09-16	44.50	44.62	43.15	43.22	1526706
2016-09-19	43.46	43.50	42.76	42.87	822625
2016-09-20	42.77	43.00	42.26	42.38	811381
2016-09-21	42.48	43.10	42.37	43.04	794840
2016-09-22	43.29	43.78	43.16	43.62	635946
2016-09-23	43.40	44.25	43.30	44.00	1060326
2016-09-26	43.91	44.12	43.62	43.88	581560
2016-09-27	43.95	44.41	43.81	44.14	592465
2016-09-28	44.17	44.64	43.96	44.50	622949
2016-09-29	44.29	44.58	43.56	44.08	1215848
2016-09-30	44.21	44.75	43.94	44.54	1447321
2016-10-03	44.54	45.90	44.35	45.72	1781124
2016-10-04	45.74	46.06	45.38	45.79	856424
2016-10-05	45.61	47.25	45.61	47.21	1553405
2016-10-06	47.19	47.50	46.71	47.11	1137323
2016-10-07	46.57	46.76	45.77	46.37	1062952
2016-10-10	46.45	46.89	46.37	46.54	534816
2016-10-11	46.51	46.73	45.70	46.21	1122789
2016-10-12	46.16	46.35	45.82	45.85	777078
2016-10-13	45.49	46.02	45.04	45.87	732258
2016-10-14	46.16	46.32	45.75	45.75	1089230
2016-10-17	45.65	46.25	45.65	46.14	826652
2016-10-18	46.51	47.97	46.51	47.92	1561162
2016-10-19	48.13	48.71	47.72	48.57	1396861
2016-10-20	48.57	49.10	47.91	48.24	1020574
2016-10-21	47.94	48.31	47.73	48.17	750610
2016-10-24	48.72	48.90	48.36	48.50	467279
2016-10-25	48.52	48.95	48.45	48.46	987798
2016-10-26	48.48	50.46	48.37	50.42	2223125
2016-10-27	50.47	50.78	49.95	50.47	2279154
2016-10-28	50.47	50.72	49.98	50.19	1301732
2016-10-31	50.46	50.94	50.10	50.36	1606204
2016-11-01	53.25	54.84	53.25	53.99	5662770
2016-11-02	54.36	54.87	53.43	53.50	2449200
2016-11-03	53.65	54.18	53.50	53.74	1756983
2016-11-04	53.57	53.92	53.29	53.40	1628903
2016-11-07	54.00	54.45	53.61	53.75	1580311
2016-11-08	53.48	53.98	52.96	53.61	1615652
2016-11-09	53.52	55.16	53.40	54.58	2670440
2016-11-10	54.89	55.32	54.04	54.50	2260278
2016-11-11	54.52	55.14	54.50	55.02	1466604
2016-11-14	55.05	55.89	55.05	55.73	1456179
2016-11-15	55.90	56.04	54.79	55.89	1644410
2016-11-16	55.90	56.02	55.60	55.63	1006756
2016-11-17	55.61	56.57	55.49	55.98	1167519
2016-11-18	55.92	55.99	55.35	55.51	732318
2016-11-21	55.59	56.12	55.33	55.91	922351
2016-11-22	56.08	57.57	55.88	57.51	1535276
2016-11-23	57.58	58.18	57.31	58.12	987472
2016-11-25	58.36	58.80	58.01	58.70	458164
2016-11-28	58.50	59.20	58.35	59.02	1465269
2016-11-29	58.89	59.32	58.59	58.63	1000971
2016-11-30	58.82	58.89	58.05	58.25	1026290
2016-12-01	58.16	58.86	57.99	58.47	1106222
2016-12-02	58.49	58.86	58.15	58.73	1140500
2016-12-05	59.14	59.38	58.88	59.37	1151150
2016-12-06	59.03	60.05	58.95	59.95	1193911
2016-12-07	59.95	60.63	59.82	60.61	987846
2016-12-08	60.63	61.55	60.61	61.26	1606359
2016-12-09	60.06	61.03	60.06	61.02	1511858
2016-12-12	60.18	60.65	59.51	60.31	2171302
2016-12-13	60.00	60.59	59.01	59.09	1423539
2016-12-14	58.88	59.78	58.48	58.53	2350229
2016-12-15	58.55	59.48	58.21	59.08	1069690
2016-12-16	58.99	59.39	58.44	58.66	2369318
2016-12-19	58.83	59.80	58.83	59.37	745854
2016-12-20	59.45	59.59	58.96	59.21	578735
2016-12-21	58.76	59.06	57.17	58.78	986225
2016-12-22	58.94	58.96	58.31	58.71	743979
2016-12-23	58.87	59.19	58.64	59.15	611156
2016-12-27	59.27	59.60	58.94	59.51	375197
2016-12-28	59.47	59.52	58.57	58.64	328910
2016-12-29	58.68	59.15	58.46	58.61	306688
2016-12-30	58.82	58.91	58.24	58.35	474166
2017-01-03	58.92	58.92	58.13	58.78	909104
2017-01-04	58.96	60.11	58.80	59.66	1326963
2017-01-05	59.85	60.92	59.64	60.04	1133927
2017-01-06	59.78	60.12	59.47	59.78	850931
2017-01-09	59.64	59.68	58.64	58.66	1229177
2017-01-10	58.91	59.02	58.58	58.71	560099
2017-01-11	58.89	59.03	58.37	58.89	677471
2017-01-12	58.97	58.97	57.48	57.91	786765
2017-01-13	58.17	58.42	57.90	58.11	654366
2017-01-17	57.92	57.92	55.48	55.49	1905681
2017-01-18	55.41	56.89	55.21	56.64	1111314
2017-01-19	56.65	57.60	56.40	57.25	1200831
2017-01-20	57.55	57.55	56.42	56.64	688012
2017-01-23	56.36	57.11	56.07	57.02	936732
2017-01-24	57.02	57.88	56.98	57.87	1162347
2017-01-25	58.09	59.29	58.09	59.22	1258838
2017-01-26	59.28	59.90	59.21	59.68	1299244
2017-01-27	59.27	59.90	59.15	59.41	891136
2017-01-30	58.92	59.56	58.58	59.55	903673
2017-01-31	59.40	60.08	58.44	60.05	1669448
2017-02-01	59.01	59.01	55.73	55.80	3304297
2017-02-02	55.24	55.79	54.36	54.70	2038065
2017-02-03	54.88	56.63	54.87	56.05	1599631
2017-02-06	56.03	56.74	55.88	56.12	1125058
2017-02-07	55.99	57.37	55.89	56.35	1742210
2017-02-08	56.31	56.54	55.13	56.41	849196
2017-02-09	56.46	56.67	55.91	55.91	948760
2017-02-10	56.39	56.92	56.04	56.84	501928
2017-02-13	57.00	57.74	56.86	57.57	1136031
2017-02-14	57.52	57.75	56.93	57.32	709990
2017-02-15	57.20	57.75	57.00	57.67	949582
2017-02-16	57.67	57.98	57.37	57.83	962081
2017-02-17	57.72	58.18	57.44	58.14	631683
2017-02-21	58.16	59.39	58.16	59.11	1275281
2017-02-22	58.78	59.02	58.56	58.99	439887
2017-02-23	58.98	60.25	58.96	59.91	1275402
2017-02-24	59.53	61.11	59.36	60.93	1334227
2017-02-27	61.15	61.99	60.94	61.79	966776
2017-02-28	61.94	62.46	61.47	61.61	1450280
2017-03-01	62.16	62.90	61.93	61.98	1476482
2017-03-02	61.69	61.88	60.99	61.10	1260098
2017-03-03	61.11	61.61	61.00	61.22	963707
2017-03-06	60.83	61.49	60.83	61.19	885138
2017-03-07	60.89	61.52	60.88	61.04	593024
2017-03-08	61.32	61.39	60.54	60.61	989291
2017-03-09	60.70	61.00	60.23	60.43	593429
2017-03-10	60.54	60.86	59.55	59.76	921480
2017-03-13	59.67	60.06	59.61	59.85	903203
2017-03-14	59.59	59.68	58.50	58.74	940644
2017-03-15	58.84	59.16	58.68	58.86	704727
2017-03-16	59.07	59.15	58.43	58.73	523896
2017-03-17	58.86	59.79	58.77	59.38	954031
2017-03-20	59.10	59.55	58.67	58.73	646161
2017-03-21	59.02	59.02	56.78	56.81	612252
2017-03-22	56.68	57.41	56.68	57.21	385278
2017-03-23	57.01	57.28	56.61	57.21	441959
2017-03-24	57.35	57.42	56.38	56.47	588810
2017-03-27	55.99	56.90	55.49	56.75	494914
2017-03-28	56.68	57.60	56.32	57.57	585568
2017-03-29	57.60	57.65	57.22	57.59	469636
2017-03-30	57.78	59.06	57.34	58.96	889653
2017-03-31	59.22	59.22	57.89	57.92	657032
2017-04-03	58.07	58.27	57.19	57.48	658668
2017-04-04	57.50	58.01	57.34	57.69	473383
2017-04-05	57.98	58.24	56.45	56.53	979670
2017-04-06	56.63	57.54	56.42	57.41	564860
2017-04-07	57.47	57.88	57.23	57.49	428686
2017-04-10	57.49	57.87	57.37	57.62	444412
2017-04-11	57.76	57.94	57.17	57.84	512649
2017-04-12	57.96	57.96	56.42	56.54	653597
2017-04-13	56.36	56.70	55.90	55.90	661097
2017-04-17	56.10	57.00	56.03	56.92	605410
2017-04-18	56.70	57.22	56.07	56.45	557271
2017-04-19	56.75	57.94	56.46	56.60	1169921
2017-04-20	56.60	56.97	55.49	56.71	1348851
2017-04-21	56.75	57.29	56.46	56.55	752086
2017-04-24	57.49	57.79	57.32	57.72	613073
2017-04-25	57.91	58.14	57.50	57.62	620157
2017-04-26	57.42	57.70	56.82	57.27	667524
2017-04-27	57.23	57.77	57.12	57.43	686005
2017-04-28	57.40	57.40	56.95	57.16	478953
2017-05-01	57.26	57.88	57.06	57.25	962954
2017-05-02	57.24	58.38	57.22	58.29	1351747
2017-05-03	58.34	59.08	53.02	53.31	3723524
2017-05-04	53.16	54.44	52.77	53.95	2000449
2017-05-05	54.19	54.25	53.36	53.93	1148096
2017-05-08	53.94	53.99	52.94	52.99	839414
2017-05-09	53.98	55.08	53.63	54.80	1807151
2017-05-10	54.96	55.05	53.87	54.60	2109323
2017-05-11	54.33	54.44	53.51	54.00	822418
2017-05-12	53.74	54.23	53.74	54.11	899100
2017-05-15	54.09	54.31	53.93	54.07	996864
2017-05-16	54.27	54.30	53.88	54.26	779141
2017-05-17	53.47	53.80	52.96	52.99	1318060
2017-05-18	52.80	53.46	51.85	52.96	758551
2017-05-19	53.03	53.84	53.03	53.38	644166
2017-05-22	53.81	54.37	53.49	53.91	613296
2017-05-23	54.00	54.12	53.47	54.04	523433
2017-05-24	54.09	54.44	53.93	54.29	1109327
2017-05-25	54.41	54.89	54.07	54.75	754727
2017-05-26	54.71	55.00	54.61	54.66	721992
2017-05-30	54.64	54.75	53.94	54.28	663489
2017-05-31	53.83	54.60	53.61	54.49	769441
2017-06-01	54.62	56.72	54.24	55.93	1843131
2017-06-02	55.85	57.20	55.64	56.99	855927
2017-06-05	57.10	57.79	56.65	56.67	1478693
2017-06-06	56.49	57.55	56.19	57.04	1380984
2017-06-07	57.15	57.67	57.07	57.27	1705082
2017-06-08	57.39	57.85	57.25	57.59	1052798
2017-06-09	57.93	58.30	57.66	57.89	1000935
2017-06-12	57.91	58.19	56.11	56.81	1674185
2017-06-13	56.86	57.72	56.69	57.43	810593
2017-06-14	57.53	57.71	56.82	57.26	923157
2017-06-15	56.90	57.83	56.49	57.82	747993
2017-06-16	57.92	58.01	57.30	57.82	1022693
2017-06-19	57.98	58.22	57.39	57.89	1005596
2017-06-20	57.82	58.20	57.48	57.60	898874
2017-06-21	57.62	57.99	57.05	57.22	688776
2017-06-22	57.18	57.39	56.49	56.69	665155
2017-06-23	56.42	56.61	55.46	56.08	3416060
2017-06-26	56.17	56.72	55.92	56.10	920486
2017-06-27	56.08	56.95	56.00	56.71	883039
2017-06-28	57.05	58.13	57.05	57.90	1010694
2017-06-29	57.95	58.00	56.75	57.27	855150
2017-06-30	57.52	58.13	57.36	57.94	750424
2017-07-03	58.01	58.84	58.00	58.39	440822
2017-07-05	58.40	59.28	58.27	59.15	678292
2017-07-06	59.02	59.25	58.22	58.28	885923
2017-07-07	58.45	59.07	58.24	58.94	500966
2017-07-10	58.75	59.21	58.40	58.98	599462
2017-07-11	59.17	59.88	58.89	59.70	790655
2017-07-12	60.00	60.45	59.52	59.97	1130275
2017-07-13	60.24	60.34	59.78	60.03	895845
2017-07-14	60.19	60.96	60.04	60.56	1085425
2017-07-17	60.81	60.83	60.25	60.48	761197
2017-07-18	60.44	60.70	60.15	60.41	652014
2017-07-19	60.70	61.32	60.60	60.99	981386
2017-07-20	61.15	61.33	60.66	60.80	583237
2017-07-21	60.54	61.09	60.36	60.84	370019
2017-07-24	60.85	61.02	60.73	60.93	572409
2017-07-25	61.28	61.42	60.60	60.83	686314
2017-07-26	61.39	61.39	60.34	60.61	586561
2017-07-27	60.78	60.78	59.68	60.04	417204
2017-07-28	59.98	60.96	59.87	60.89	574486
2017-07-31	61.04	61.22	60.26	60.43	550374
2017-08-01	60.62	61.15	59.77	61.01	1467217
2017-08-02	68.99	72.89	67.01	71.72	8097831
2017-08-03	72.59	73.86	71.30	72.00	3121981
2017-08-04	72.40	72.43	71.19	71.38	1836295
2017-08-07	71.61	72.26	71.07	71.30	1253451
2017-08-08	71.23	71.72	70.58	70.75	1190499
2017-08-09	70.64	70.79	69.53	69.74	1141428
2017-08-10	70.53	70.60	68.80	68.81	880514
2017-08-11	68.59	69.08	68.35	68.91	1976177
2017-08-14	69.58	70.32	69.40	69.81	1799545
2017-08-15	69.89	70.50	68.92	70.30	1663960
2017-08-16	70.64	70.99	70.01	70.19	697424
2017-08-17	70.00	70.67	69.86	70.03	1139555
2017-08-18	69.77	70.43	69.55	70.15	840032
2017-08-21	70.34	70.72	69.97	70.38	834014
2017-08-22	70.64	71.10	70.57	70.95	562226
2017-08-23	70.64	71.16	70.15	70.69	648909
2017-08-24	70.94	71.34	70.48	70.58	506781
2017-08-25	70.87	72.11	70.72	71.65	1201578
2017-08-28	71.87	71.94	71.11	71.71	911681
2017-08-29	71.47	72.68	71.22	72.65	882614
2017-08-30	72.62	73.67	72.29	73.45	745564
2017-08-31	73.61	74.57	73.49	74.50	951650
2017-09-01	74.57	74.74	74.30	74.44	499922
2017-09-05	74.29	74.86	73.90	74.43	922015
2017-09-06	74.75	74.99	73.95	74.37	1178619
2017-09-07	74.27	75.62	73.76	75.51	920167
2017-09-08	75.10	76.15	75.07	75.55	904067
2017-09-11	75.81	76.00	75.18	75.27	1247516
2017-09-12	75.46	75.46	74.44	74.71	1184754
2017-09-13	74.53	75.97	74.05	75.32	1315433
2017-09-14	75.21	76.90	75.17	76.34	1909392
2017-09-15	76.49	77.17	76.28	77.12	1424852
2017-09-18	77.50	77.84	76.95	77.75	904630
2017-09-19	77.77	78.14	77.44	77.98	563804
2017-09-20	78.11	78.20	77.58	78.14	719666
2017-09-21	78.31	79.21	78.25	78.90	541105
2017-09-22	78.96	79.07	78.31	78.45	518964
2017-09-25	78.43	78.47	77.43	78.07	606444
2017-09-26	78.65	79.26	77.19	77.67	1057216
2017-09-27	77.98	78.56	77.54	78.14	885784
2017-09-28	78.51	79.29	77.55	77.60	971114
2017-09-29	77.84	77.89	77.07	77.72	969963
2017-10-02	78.25	78.59	77.29	78.59	877617
2017-10-03	78.85	79.03	77.38	77.67	975969
2017-10-04	77.83	78.96	77.81	78.90	1744924
2017-10-05	78.96	79.71	78.57	78.68	685081
2017-10-06	78.30	78.85	78.19	78.62	488210
2017-10-09	78.86	79.82	78.86	79.30	14145327
2017-10-10	79.48	79.84	79.18	79.58	745752
2017-10-11	79.55	79.58	78.52	78.73	909807
2017-10-12	78.72	79.57	78.70	79.19	623192
2017-10-13	79.35	80.20	79.00	79.54	904356
2017-10-16	79.50	79.95	79.14	79.60	721901
2017-10-17	79.56	79.57	78.85	79.07	723646
2017-10-18	79.55	79.74	79.10	79.48	621077
2017-10-19	79.02	79.12	77.88	78.77	781499
2017-10-20	79.01	81.05	78.84	80.96	667512
2017-10-23	80.90	81.07	80.05	80.10	551451
2017-10-24	80.29	80.96	80.11	80.87	515932
2017-10-25	80.94	81.03	80.16	80.62	1161736
2017-10-26	80.72	80.94	79.50	79.67	629453
2017-10-27	79.59	80.22	78.81	80.13	738773
2017-10-30	79.78	80.50	79.10	80.41	842716
2017-10-31	80.69	81.33	80.03	80.10	1613237
2017-11-01	76.90	80.19	76.00	79.21	2144252
2017-11-02	79.56	83.05	79.11	82.62	1340027
2017-11-03	82.81	83.13	82.21	82.40	1373340
2017-11-06	82.20	83.41	82.19	83.22	662737
2017-11-07	84.15	84.75	82.28	82.50	1029812
2017-11-08	82.70	82.78	81.88	82.38	662458
2017-11-09	82.27	82.45	79.94	80.20	893278
2017-11-10	80.29	81.40	79.95	80.70	518260
2017-11-13	80.26	80.44	79.68	80.25	823635
2017-11-14	80.57	81.84	80.24	80.85	1181718
2017-11-15	80.44	80.87	79.60	79.90	746353
2017-11-16	80.20	80.84	79.95	80.74	880518
2017-11-17	80.46	81.01	80.05	80.73	1042709
2017-11-20	81.13	82.10	81.02	81.28	966693
2017-11-21	81.87	82.79	81.14	82.71	1405825
2017-11-22	83.10	83.10	82.31	82.87	726352
2017-11-24	82.85	83.46	82.25	82.34	607649
2017-11-27	82.40	82.66	81.67	82.32	907257
2017-11-28	82.42	83.19	81.92	83.17	1123812
2017-11-29	83.24	83.58	82.59	83.51	1053869
2017-11-30	84.11	84.96	83.77	84.25	6106388
2017-12-01	84.13	84.40	81.58	82.97	1154259
2017-12-04	83.71	84.91	83.58	84.00	1708866
2017-12-05	83.93	84.25	81.98	82.24	999665
2017-12-06	82.20	83.94	82.16	83.64	1058624
2017-12-07	83.79	84.57	83.73	84.16	951753
2017-12-08	84.41	84.95	83.86	84.95	505124
2017-12-11	84.68	84.88	83.50	83.82	804926
2017-12-12	84.13	84.81	83.67	84.59	964692
2017-12-13	84.61	85.77	84.29	84.67	1259364
2017-12-14	84.57	85.39	84.34	84.62	783362
2017-12-15	84.87	85.75	84.87	85.39	1069966
2017-12-18	85.98	85.98	85.24	85.40	622323
2017-12-19	85.40	85.82	85.25	85.38	723810
2017-12-20	85.59	85.86	85.28	85.74	670167
2017-12-21	85.93	86.63	85.50	86.37	720341
2017-12-22	86.36	86.77	85.71	86.72	593427
2017-12-26	86.70	87.61	86.45	86.78	649255
2017-12-27	87.09	87.23	86.58	87.22	412924
2017-12-28	87.18	87.29	86.68	87.23	551263
2017-12-29	87.42	87.89	86.94	87.25	581052
2018-01-02	87.43	87.68	86.93	87.38	574310
2018-01-03	87.28	87.63	86.63	87.04	573980
2018-01-04	87.33	88.53	87.08	88.22	863056
2018-01-05	88.66	89.93	88.07	89.91	996578
2018-01-08	90.25	92.20	89.85	92.08	783254
2018-01-09	92.28	93.17	92.09	92.65	967089
2018-01-10	92.51	93.12	92.23	92.71	883206
2018-01-11	93.17	94.15	92.71	94.15	1392484
2018-01-12	94.57	96.70	94.30	96.55	812299
2018-01-16	97.49	99.17	96.89	97.26	1475218
2018-01-17	97.91	99.03	97.63	98.75	1308407
2018-01-18	99.34	99.34	97.58	97.66	1115141
2018-01-19	98.41	99.42	98.05	98.61	1259256
2018-01-22	98.72	100.08	98.18	100.05	550644
2018-01-23	100.35	100.63	98.92	99.59	722266
2018-01-24	99.78	100.58	99.19	99.84	832669
2018-01-25	100.29	100.83	99.67	100.52	742253
2018-01-26	100.71	101.53	99.95	101.41	847406
2018-01-29	101.71	103.45	101.71	102.25	977601
2018-01-30	101.44	102.18	100.67	101.95	1046028
2018-01-31	103.33	105.20	102.30	102.36	1533944
2018-02-01	102.08	103.82	101.42	102.93	1536544
2018-02-02	103.18	103.18	93.01	93.87	2697490
2018-02-05	93.00	94.08	87.12	88.56	1902045
2018-02-06	87.05	89.73	85.65	88.32	2172330
2018-02-07	88.30	91.29	88.29	90.34	1536203
2018-02-08	91.00	91.15	85.82	85.85	1806574
2018-02-09	86.88	87.52	84.38	86.84	1174611
2018-02-12	87.43	90.55	87.43	89.49	1527922
2018-02-13	89.09	91.19	88.74	90.70	1667241
2018-02-14	89.94	92.40	89.75	92.09	979508
2018-02-15	92.97	93.59	91.75	92.64	780969
2018-02-16	92.65	93.35	91.87	92.35	778546
2018-02-20	91.60	93.15	90.43	90.66	864456
2018-02-21	90.72	93.56	90.49	92.03	868268
2018-02-22	92.27	92.75	91.08	91.29	715237
2018-02-23	92.06	92.64	91.54	92.39	609327
2018-02-26	92.70	92.82	91.60	92.11	675638
2018-02-27	91.97	92.93	90.61	90.73	1222633
2018-02-28	91.43	93.28	91.12	91.29	1545790
2018-03-01	91.41	91.46	87.67	88.96	1542791
2018-03-02	87.87	89.01	87.60	88.54	1452228
2018-03-05	87.85	88.57	86.34	87.57	1132297
2018-03-06	87.86	88.23	87.09	87.84	1538460
2018-03-07	86.78	88.81	86.01	88.50	534861
2018-03-08	88.78	89.00	87.58	88.70	485808
2018-03-09	89.41	91.14	88.50	91.01	838886
2018-03-12	91.28	91.44	89.65	90.84	1418527
2018-03-13	91.23	91.43	90.43	91.02	1004616
2018-03-14	91.24	91.55	86.17	86.28	1616753
2018-03-15	86.42	87.38	84.83	86.30	1055490
2018-03-16	86.08	87.22	84.19	85.47	1637176
2018-03-19	85.66	87.38	84.80	85.66	987275
2018-03-20	85.86	86.78	85.51	86.00	1137525
2018-03-21	85.96	87.31	85.40	86.35	937113
2018-03-22	85.48	86.83	83.23	83.46	923403
2018-03-23	83.16	85.40	82.89	83.18	720652
2018-03-26	84.68	85.73	83.97	85.40	509974
2018-03-27	85.57	86.05	82.87	83.37	812232
2018-03-28	83.24	83.75	81.74	82.57	689628
2018-03-29	83.37	85.24	82.74	83.70	1030946
2018-04-02	83.47	83.48	79.55	81.38	906701
2018-04-03	82.02	83.64	81.62	82.92	1315612
2018-04-04	80.75	82.57	79.69	82.54	1333079
2018-04-05	83.30	84.26	82.84	83.99	927180
2018-04-06	82.95	83.16	79.54	80.57	1156813
2018-04-09	81.43	81.99	79.20	79.35	832928
2018-04-10	80.52	81.13	79.05	79.59	2196199
2018-04-11	79.12	80.45	78.58	79.17	1054543
2018-04-12	79.51	80.45	79.05	79.95	1093271
2018-04-13	80.32	80.37	78.55	78.68	1192897
2018-04-16	79.16	79.72	78.39	78.88	1230879
2018-04-17	79.62	80.87	79.37	79.84	853958
2018-04-18	80.48	81.58	79.67	80.60	1490390
2018-04-19	80.61	81.67	80.18	81.31	940195
2018-04-20	81.15	81.56	80.23	80.51	519118
2018-04-23	80.97	81.34	80.08	80.58	445046
2018-04-24	81.23	81.38	77.54	78.97	1014560
2018-04-25	79.00	79.35	77.79	78.86	1271599
2018-04-26	79.26	80.80	78.33	80.00	1411692
2018-04-27	79.87	80.24	78.87	80.02	1410949
2018-04-30	80.00	80.79	79.29	80.37	1547210
2018-05-01	79.93	79.93	77.92	79.35	1422164
2018-05-02	80.15	86.44	80.15	83.89	2272194
2018-05-03	83.39	83.42	80.59	82.20	1592247
2018-05-04	81.66	84.01	81.66	83.55	725511
2018-05-07	83.97	84.76	83.05	83.52	2002639
2018-05-08	84.02	85.38	83.77	84.96	1801022
2018-05-09	85.40	85.93	84.51	84.92	863896
2018-05-10	84.81	85.08	83.81	84.15	722128
2018-05-11	84.15	84.59	83.52	84.27	1421782
2018-05-14	84.45	85.00	84.02	84.09	1398070
2018-05-15	83.51	84.56	83.49	84.02	1086031
2018-05-16	84.82	85.62	83.76	83.87	989413
2018-05-17	83.79	85.88	83.79	85.62	781164
2018-05-18	85.37	87.10	84.93	86.83	610354
2018-05-21	87.66	88.45	87.21	87.86	664284
2018-05-22	88.25	88.30	87.10	87.12	609290
2018-05-23	86.30	87.24	86.02	87.04	449529
2018-05-24	86.67	87.88	86.67	87.37	594917
2018-05-25	86.86	87.30	86.27	86.65	463211
2018-05-29	86.27	86.27	83.72	84.52	910515
2018-05-30	84.80	85.82	83.50	85.35	860537
2018-05-31	85.40	86.00	84.55	84.71	1059506
2018-06-01	85.00	87.06	85.00	86.52	1238502
2018-06-04	86.70	87.58	86.11	86.33	1045105
2018-06-05	86.43	86.48	85.06	85.56	1201498
2018-06-06	85.90	88.86	85.88	87.93	1444963
2018-06-07	88.03	90.07	87.56	88.42	1276511
2018-06-08	87.98	89.54	87.49	89.49	1776611
2018-06-11	89.25	90.32	89.04	89.40	818739
2018-06-12	89.58	89.85	88.83	89.37	1466430
2018-06-13	89.68	90.41	88.89	89.18	1388308
2018-06-14	89.38	90.23	87.85	88.16	853809
2018-06-15	87.75	88.30	86.70	88.10	963563
2018-06-18	87.09	88.23	86.54	88.20	1228379
2018-06-19	87.10	87.10	85.30	86.00	1303180
2018-06-20	86.00	86.97	85.54	85.77	772386
2018-06-21	85.64	86.06	84.83	85.50	799076
2018-06-22	86.23	86.33	85.23	85.28	3238290
2018-06-25	85.16	85.26	83.46	84.07	1010174
2018-06-26	84.16	85.15	84.10	84.49	772943
2018-06-27	84.44	86.96	84.44	85.28	1736285
2018-06-28	84.85	85.54	83.09	84.72	1074344
2018-06-29	85.14	86.90	85.12	85.91	1070595
2018-07-02	85.04	85.88	84.14	85.68	743250
2018-07-03	85.99	86.39	84.89	84.93	377462
2018-07-05	86.01	87.23	84.89	85.53	821163
2018-07-06	85.16	85.75	84.40	84.82	1149114
2018-07-09	85.40	86.55	85.16	86.16	1106022
2018-07-10	86.19	87.56	85.20	85.82	753393
2018-07-11	85.29	85.29	84.13	84.25	799096
2018-07-12	84.21	85.47	83.51	85.30	1074974
2018-07-13	85.37	87.32	85.18	86.55	877900
2018-07-16	86.40	88.03	86.37	87.76	872043
2018-07-17	87.85	89.66	87.73	89.31	1208461
2018-07-18	89.51	91.00	89.42	90.41	1053664
2018-07-19	89.78	90.78	88.94	90.10	1277278
2018-07-20	89.76	90.43	89.29	89.75	902300
2018-07-23	89.44	89.87	88.04	88.24	1106612
2018-07-24	88.98	90.20	88.26	89.19	928554
2018-07-25	88.70	90.33	88.04	90.27	1306174
2018-07-26	90.08	92.20	89.53	91.55	837967
2018-07-27	91.50	92.41	91.21	91.85	923924
2018-07-30	92.37	92.78	90.75	90.87	1045921
2018-07-31	91.85	94.65	91.51	93.25	1505884
2018-08-01	93.60	96.77	87.83	88.43	1748096
2018-08-02	87.55	88.22	85.73	86.37	1395287
2018-08-03	86.54	86.90	84.82	85.86	984113
2018-08-06	85.89	86.93	85.05	86.87	1207501
2018-08-07	87.05	89.42	87.05	87.83	799512
2018-08-08	87.85	88.22	86.49	87.18	558755
2018-08-09	87.42	88.43	87.42	87.74	649953
2018-08-10	87.59	87.83	86.83	86.92	718743
2018-08-13	87.02	87.84	86.22	86.74	890546
2018-08-14	87.10	87.97	86.11	86.22	974026
2018-08-15	85.67	85.82	83.79	84.57	1212542
2018-08-16	85.50	87.14	85.48	86.84	1365183
2018-08-17	86.84	86.84	86.23	86.59	1234474
2018-08-20	87.00	87.76	86.70	87.29	882476
2018-08-21	87.54	88.27	87.08	87.32	866674
2018-08-22	87.24	87.70	86.42	87.08	1275549
2018-08-23	87.00	87.21	86.29	86.76	955667
2018-08-24	86.78	87.31	86.18	86.52	564710
2018-08-27	87.13	87.97	86.80	86.99	738351
2018-08-28	87.35	87.39	86.21	86.58	841815
2018-08-29	86.50	86.56	85.63	85.82	1124284
2018-08-30	85.50	86.10	85.25	85.46	1049565
2018-08-31	85.12	85.55	84.51	85.50	1055555
2018-09-04	85.37	85.81	84.69	85.56	1019249
2018-09-05	85.50	85.97	84.99	85.46	499317
2018-09-06	85.06	86.27	84.69	85.79	898383
2018-09-07	85.46	85.62	84.25	84.93	1070734
2018-09-10	85.23	85.78	85.17	85.43	610171
2018-09-11	85.17	86.22	84.92	86.04	864031
2018-09-12	85.66	87.36	84.36	87.18	1581653
2018-09-13	87.18	88.83	86.33	86.54	911246
2018-09-14	86.61	87.70	86.33	87.51	860161
2018-09-17	87.63	88.45	87.13	88.22	811873
2018-09-18	88.54	90.42	88.01	90.34	950383
2018-09-19	90.50	93.10	90.45	92.70	2046071
2018-09-20	93.24	93.67	92.44	93.11	1085283
2018-09-21	93.57	94.86	93.06	93.50	2195685
2018-09-24	93.33	93.44	92.82	92.86	670234
2018-09-25	93.09	93.38	92.57	92.68	1060895
2018-09-26	92.78	93.40	92.09	92.51	804241
2018-09-27	92.98	93.05	91.60	91.75	1286832
2018-09-28	91.62	92.51	91.18	91.67	1170511
2018-10-01	92.82	92.85	91.51	92.50	1276527
2018-10-02	92.16	93.14	92.02	92.90	1005080
2018-10-03	93.57	94.11	92.90	92.97	1411900
2018-10-04	92.97	93.02	91.27	92.01	719302
2018-10-05	92.04	92.40	90.08	90.76	842389
2018-10-08	90.33	90.48	89.24	90.38	643212
2018-10-09	89.93	90.30	88.18	88.47	716068
2018-10-10	88.08	88.44	84.69	84.79	1113548
2018-10-11	84.29	85.89	82.75	83.08	1358242
2018-10-12	84.17	84.69	82.94	83.84	1033500
2018-10-15	84.16	84.26	83.00	83.27	1183756
2018-10-16	83.82	85.00	83.22	84.84	969646
2018-10-17	84.33	85.22	83.63	84.69	909673
2018-10-18	84.00	84.40	81.84	82.84	1081332
2018-10-19	82.83	84.06	82.27	82.55	1060342
2018-10-22	82.52	83.00	81.52	82.39	738795
2018-10-23	80.91	82.71	80.47	82.11	1012105
2018-10-24	83.33	83.33	80.73	80.85	1416517
2018-10-25	81.62	82.17	80.75	81.67	1038880
2018-10-26	80.88	83.14	80.70	82.19	727341
2018-10-29	83.17	83.48	78.77	79.81	1304384
2018-10-30	79.77	82.90	79.75	82.50	1582951
2018-10-31	83.25	86.13	80.92	84.01	2150179
2018-11-01	84.53	87.26	84.31	87.15	1404597
2018-11-02	87.74	88.49	86.27	86.63	638045
2018-11-05	86.42	87.13	85.24	85.91	721620
2018-11-06	85.61	87.00	85.21	86.71	615034
2018-11-07	87.35	87.82	86.32	87.36	785532
2018-11-08	88.53	88.88	87.59	88.85	945853
2018-11-09	88.61	89.71	88.31	89.24	596969
2018-11-12	89.03	89.04	86.08	86.29	479465
2018-11-13	85.97	87.11	85.19	85.93	643743
2018-11-14	86.68	86.68	84.39	84.65	859215
2018-11-15	84.04	85.52	83.48	84.40	730058
2018-11-16	83.88	84.08	82.61	83.46	690546
2018-11-19	83.18	83.46	81.32	81.81	897151
2018-11-20	80.25	80.25	77.79	78.24	798847
2018-11-21	79.00	80.58	78.35	79.12	691309
2018-11-23	78.45	78.99	77.99	78.30	213925
2018-11-26	79.05	80.58	78.98	80.25	681370
2018-11-27	79.67	80.19	79.00	79.90	755210
2018-11-28	80.46	82.00	79.93	81.99	537355
2018-11-29	82.02	82.32	80.81	81.24	494903
2018-11-30	81.28	81.95	80.75	81.88	1611110
2018-12-03	82.90	84.54	81.89	81.96	1078373
2018-12-04	81.64	82.12	79.87	79.92	634398
2018-12-06	78.16	78.84	76.01	77.52	951292
2018-12-07	77.36	78.58	74.97	75.42	644434
2018-12-10	75.14	76.30	73.09	74.64	839608
2018-12-11	76.04	76.59	73.37	73.82	800213
2018-12-12	74.98	75.41	73.98	74.07	958340
2018-12-13	74.25	74.60	73.13	73.55	841791
2018-12-14	72.61	73.44	71.70	73.18	800385
2018-12-17	72.71	74.11	71.88	72.80	991909
2018-12-18	73.40	74.60	72.37	73.14	1034205
2018-12-19	73.00	74.20	70.33	71.11	942420
2018-12-20	70.75	71.80	68.67	69.82	1008797
2018-12-21	69.72	70.44	67.49	67.50	1147957
2018-12-24	66.81	67.15	65.42	65.72	273584
2018-12-26	65.95	67.71	64.48	67.63	568155
2018-12-27	66.91	71.02	66.81	71.01	999019
2018-12-28	71.16	71.65	70.27	70.76	749894
2018-12-31	71.09	72.12	71.08	72.09	611553
2019-01-02	71.22	72.68	70.51	72.42	552272
2019-01-03	71.88	72.06	69.97	70.09	410111
2019-01-04	71.21	72.70	70.84	72.49	694746
2019-01-07	72.83	73.67	71.84	73.26	925839
2019-01-08	74.16	75.95	73.79	75.55	812431
2019-01-09	76.04	77.07	75.79	76.39	621724
2019-01-10	75.90	77.85	75.82	77.71	650482
2019-01-11	77.09	77.65	76.31	77.65	531618
2019-01-14	76.81	77.43	76.26	77.09	881044
2019-01-15	77.30	78.06	76.07	78.04	751447
2019-01-16	78.01	78.05	76.92	77.45	605482
2019-01-17	77.33	78.69	77.15	78.03	686928
2019-01-18	78.86	80.17	78.35	79.47	686482
2019-01-22	78.73	79.26	78.01	78.45	843596
2019-01-23	79.20	80.00	76.88	77.81	625935
2019-01-24	77.98	79.62	77.80	79.22	1332163
2019-01-25	80.12	80.62	79.59	79.70	564576
2019-01-28	78.94	80.36	78.39	80.14	1046631
2019-01-29	80.48	81.83	80.48	81.70	868939
2019-01-30	82.62	83.97	81.65	83.35	1150660
2019-01-31	82.98	84.27	82.87	83.40	1113461
2019-02-01	84.46	88.11	84.46	87.81	1918618
2019-02-04	88.21	89.57	87.52	89.18	1925179
2019-02-05	89.50	92.24	89.50	92.23	1454192
2019-02-06	92.17	93.27	91.84	91.99	1285077
2019-02-07	91.63	93.63	91.60	93.06	1205761
2019-02-08	92.68	93.72	91.74	93.58	803726
2019-02-11	93.98	95.39	93.54	94.21	1549796
2019-02-12	94.85	95.36	93.78	93.80	1066272
2019-02-13	94.52	94.98	93.25	93.64	1214742
2019-02-14	93.14	93.95	92.72	93.65	844188
2019-02-15	94.41	95.84	94.41	95.71	714256
2019-02-19	95.34	96.70	95.04	96.28	911628
2019-02-20	96.41	97.98	96.19	97.98	1761988
2019-02-21	97.87	97.91	95.61	96.12	957367
2019-02-22	96.53	98.08	96.53	98.00	899262
2019-02-25	98.77	99.33	97.31	97.42	745458
2019-02-26	97.07	97.70	96.76	97.26	701388
2019-02-27	97.19	97.82	96.50	97.74	585673
2019-02-28	97.72	99.33	97.23	98.80	1252350
2019-03-01	99.60	99.98	98.85	99.35	717832
2019-03-04	99.53	100.34	98.24	98.64	1418520
2019-03-05	97.71	98.24	96.60	97.23	796311
2019-03-06	96.55	97.39	96.24	96.72	849578
2019-03-07	96.61	96.82	95.52	96.09	989027
2019-03-08	95.40	96.62	94.51	96.46	642264
2019-03-11	87.92	93.92	87.13	92.84	3478307
2019-03-12	91.70	92.17	89.93	91.90	2590569
2019-03-13	92.00	94.29	89.52	93.40	2802037
2019-03-14	93.68	94.00	91.84	91.79	1485012
2019-03-15	91.75	92.28	90.57	91.30	1666774
2019-03-18	91.15	92.70	90.52	92.50	1856711
2019-03-19	92.56	93.01	90.81	91.00	946051
2019-03-20	90.91	92.11	90.50	91.46	1246818
2019-03-21	91.07	92.63	90.71	92.51	1188406
2019-03-22	92.23	92.23	88.85	89.40	1155176
2019-03-25	89.59	90.55	89.40	90.49	855410
2019-03-26	91.23	91.67	89.63	90.36	997739
2019-03-27	90.40	91.93	89.77	90.22	954775
2019-03-28	90.54	91.31	90.05	90.90	790309
2019-03-29	91.46	92.07	91.19	91.53	860982
2019-04-01	92.50	93.79	92.50	93.65	822411
2019-04-02	93.43	94.47	92.46	92.49	854355
2019-04-03	91.01	91.98	87.37	88.12	1864158
2019-04-04	88.79	90.97	88.73	90.78	1522985
2019-04-05	91.15	91.52	89.30	89.64	1253676
2019-04-08	85.15	85.33	81.88	85.07	3093762
2019-04-09	84.35	84.98	83.48	84.05	1459832
2019-04-10	84.63	85.16	83.94	84.79	1250826
2019-04-11	84.80	86.13	84.44	85.28	1132556
2019-04-12	86.03	87.71	85.60	87.55	1147510
2019-04-15	87.58	87.81	86.30	86.41	542387
2019-04-16	86.36	87.42	85.73	87.32	1245201
2019-04-17	87.78	88.20	85.69	85.75	617117
2019-04-18	86.08	86.45	85.21	85.55	970849
2019-04-22	85.24	86.54	84.65	85.71	849079
2019-04-23	86.03	87.37	85.81	87.31	983944
2019-04-24	87.69	87.93	86.53	86.53	606176
2019-04-25	86.06	87.30	85.56	87.12	566034
2019-04-26	86.85	87.53	86.71	87.36	401648
2019-04-29	87.33	88.47	87.13	87.17	699613
2019-04-30	87.08	87.30	85.86	86.90	977029
2019-05-01	89.55	89.96	87.31	87.37	1156382
2019-05-02	86.60	87.43	86.22	87.15	704896
2019-05-03	87.48	89.08	87.43	88.81	990319
2019-05-06	87.21	87.89	86.92	87.42	605460
2019-05-07	86.46	86.88	84.11	84.53	647229
2019-05-08	84.43	86.23	84.01	85.76	734032
2019-05-09	84.96	85.13	83.75	84.19	655947
2019-05-10	83.76	84.39	82.48	84.13	710559
2019-05-13	82.09	82.23	79.91	80.91	908775
2019-05-14	81.16	82.84	81.16	81.89	923112
2019-05-15	81.17	82.53	80.78	82.37	1153558
2019-05-16	82.50	83.22	82.26	83.10	661101
2019-05-17	82.21	83.76	82.21	82.86	627309
2019-05-20	82.42	82.85	82.00	82.54	522858
2019-05-21	83.23	84.99	83.23	84.77	842091
2019-05-22	84.25	84.50	83.55	83.64	601210
2019-05-23	82.80	82.80	80.59	81.33	837994
2019-05-24	82.11	83.25	82.11	82.64	974270
2019-05-28	82.50	82.84	81.52	81.98	1017769
2019-05-29	81.70	81.71	80.20	80.97	599814
2019-05-30	81.12	82.56	81.08	81.48	397612
2019-05-31	80.70	81.69	80.36	81.04	587461
2019-06-03	79.95	81.50	78.63	81.14	857697
2019-06-04	82.00	83.10	81.61	82.40	769484
2019-06-05	82.82	83.77	82.21	82.90	568085
2019-06-06	82.81	84.22	82.28	83.83	523658
2019-06-07	84.16	84.57	83.48	84.29	387315
2019-06-10	85.01	85.05	83.52	83.57	493904
2019-06-11	84.04	84.53	81.66	82.35	735295
2019-06-12	82.07	82.64	81.53	82.52	551928
2019-06-13	83.07	83.57	82.06	83.40	671257
2019-06-14	82.50	82.50	78.08	78.53	1403430
2019-06-17	78.50	80.64	78.05	79.69	666669
2019-06-18	80.02	82.41	80.02	82.00	806824
2019-06-19	82.11	82.13	80.98	81.74	568485
2019-06-20	82.98	83.07	81.47	82.58	631787
2019-06-21	82.15	82.63	81.31	81.43	900299
2019-06-24	81.54	81.79	80.53	80.53	1124278
2019-06-25	80.69	80.90	79.76	79.77	615487
2019-06-26	80.00	81.84	79.85	81.19	1306401
2019-06-27	79.90	81.50	79.27	80.14	1468914
2019-06-28	80.37	81.37	79.58	81.37	2094948
2019-07-01	82.21	82.32	80.71	80.83	911012
2019-07-02	80.00	80.00	78.27	78.48	1011897
2019-07-03	78.43	78.97	78.15	78.80	603570
2019-07-05	78.52	79.11	77.97	78.80	412622
2019-07-08	78.27	78.27	74.51	74.74	2078501
2019-07-09	74.55	75.04	73.74	74.88	2019167
2019-07-10	75.33	75.73	73.67	73.92	944078
2019-07-11	74.31	75.17	73.39	75.16	1174912
2019-07-12	75.24	76.18	75.08	75.66	849180
2019-07-15	73.75	74.55	72.18	74.28	1436610
2019-07-16	74.29	75.77	74.29	75.45	994949
2019-07-17	75.29	75.85	74.84	74.91	1380428
2019-07-18	74.67	74.70	72.71	73.34	1794104
2019-07-19	77.14	81.51	77.14	78.54	2377435
2019-07-22	78.41	79.31	77.94	79.12	1216029
2019-07-23	79.68	81.18	79.50	80.85	1147005
2019-07-24	80.58	81.44	78.34	78.50	1407191
2019-07-25	78.84	78.89	76.43	76.74	920427
2019-07-26	76.55	76.69	75.22	75.48	1076162
2019-07-29	75.48	75.77	75.09	75.66	913533
2019-07-30	75.34	75.99	74.55	75.98	1398616
2019-07-31	75.95	79.18	75.00	76.84	1699643
2019-08-01	77.07	78.38	75.50	75.50	1146309
2019-08-02	75.47	76.74	74.67	76.16	1114447
2019-08-05	74.68	74.81	72.41	72.80	950755
2019-08-06	73.39	74.18	73.01	74.12	614641
2019-08-07	73.11	74.46	72.41	74.13	750254
2019-08-08	74.21	75.79	74.15	75.22	942130
2019-08-09	75.24	75.24	73.82	74.40	451289
2019-08-12	73.86	73.87	72.10	72.29	416837
2019-08-13	72.56	73.79	72.25	72.84	729863
2019-08-14	71.92	72.34	70.69	71.04	1317363
2019-08-15	71.25	72.08	70.70	71.76	705135
2019-08-16	72.30	73.52	72.01	73.15	420132
2019-08-19	74.37	74.74	73.73	73.74	1480329
2019-08-20	73.67	73.80	72.99	73.30	442164
2019-08-21	74.08	74.99	73.97	74.05	893926
2019-08-22	74.49	77.20	74.49	76.62	1804668
2019-08-23	76.86	79.28	76.11	76.33	2782388
2019-08-26	77.35	78.81	76.26	78.49	1257162
2019-08-27	78.62	78.70	76.47	77.85	1381733
2019-08-28	77.48	79.06	76.96	78.61	606759
2019-08-29	79.46	80.70	79.46	80.38	843998
2019-08-30	81.00	81.00	79.84	80.60	783214
2019-09-03	79.58	80.32	77.83	80.16	1268453
2019-09-04	80.74	80.98	79.89	80.65	784507
2019-09-05	81.40	82.62	81.40	81.77	636203
2019-09-06	81.78	82.94	81.63	82.69	535345
2019-09-09	82.77	83.32	81.93	83.31	650871
2019-09-10	83.10	84.80	82.59	84.50	730640
2019-09-11	84.53	86.74	83.77	86.24	767202
2019-09-12	86.24	86.24	83.86	84.28	602085
2019-09-13	84.77	85.00	83.32	84.39	1156895
2019-09-16	83.84	85.57	83.84	85.31	680249
2019-09-17	85.33	85.61	84.60	85.33	630055
2019-09-18	85.07	85.71	84.69	85.51	668422
2019-09-19	85.45	86.57	85.33	85.71	590394
2019-09-20	85.50	85.75	83.15	83.32	1506347
2019-09-23	83.02	83.48	82.22	82.71	597963
2019-09-24	83.08	83.28	81.53	81.94	730958
2019-09-25	82.22	84.80	81.94	84.43	1034787
2019-09-26	84.70	84.70	83.83	83.92	599884
2019-09-27	84.21	84.22	82.25	82.35	459300
2019-09-30	82.57	83.57	81.94	82.24	636626
2019-10-01	82.90	84.47	81.07	81.40	741899
2019-10-02	80.58	80.99	79.71	80.82	797240
2019-10-03	80.49	81.20	79.88	80.80	514294
2019-10-04	80.74	82.50	80.74	82.34	558978
2019-10-07	82.29	82.72	82.06	82.31	716793
2019-10-08	81.41	82.31	80.45	81.60	1151180
2019-10-09	82.38	83.02	82.18	82.54	846274
2019-10-10	82.74	83.21	82.11	82.44	425602
2019-10-11	83.29	84.30	83.16	83.50	738109
2019-10-14	83.09	83.48	82.53	83.18	766637
2019-10-15	83.22	83.45	82.28	83.00	743596
2019-10-16	82.97	83.80	82.91	83.35	626404
2019-10-17	83.75	84.43	82.80	82.93	623187
2019-10-18	82.44	82.70	78.88	79.43	1242960
2019-10-21	76.56	77.48	71.87	75.59	2379608
2019-10-22	75.30	77.26	75.11	76.39	1333844
2019-10-23	76.96	78.88	76.42	78.46	1038577
2019-10-24	78.77	79.84	78.63	79.56	604810
2019-10-25	79.31	80.00	78.12	78.13	607311
2019-10-28	78.46	79.30	77.82	77.90	546453
2019-10-29	77.62	78.32	77.50	78.03	579134
2019-10-30	78.28	79.39	77.97	79.04	705874
2019-10-31	78.61	82.92	78.06	81.82	1131617
2019-11-01	82.21	83.74	81.12	83.14	977474
2019-11-04	83.77	84.74	83.59	84.37	778453
2019-11-05	85.01	85.82	83.98	85.08	919439
2019-11-06	85.03	86.96	84.50	86.44	935811
2019-11-07	86.98	88.65	86.75	87.05	1224651
2019-11-08	87.24	89.21	86.92	87.77	775807
2019-11-11	87.37	89.97	86.49	89.78	857208
2019-11-12	89.54	90.15	88.21	88.85	873008
2019-11-13	88.40	89.57	88.12	89.31	621590
2019-11-14	89.15	89.93	88.85	89.56	556879
2019-11-15	90.06	92.22	89.97	92.04	652663
2019-11-18	92.11	92.81	90.80	91.71	990505
2019-11-19	91.79	92.37	90.53	90.70	929064
2019-11-20	90.70	91.77	90.39	91.75	828569
2019-11-21	91.57	92.19	90.71	91.29	916534
2019-11-22	91.40	91.60	88.44	89.67	700469
2019-11-25	90.39	90.81	89.55	90.19	640092
2019-11-26	90.01	90.84	89.69	89.77	1286141
2019-11-27	89.50	89.84	86.73	87.04	820721
2019-11-29	87.18	87.65	86.82	86.99	387568
2019-12-02	86.99	87.34	85.72	85.78	832250
2019-12-03	85.16	85.41	84.22	84.62	1173621
2019-12-04	84.67	85.13	83.40	83.61	636210
2019-12-05	84.06	84.06	83.29	83.40	625316
2019-12-06	84.09	84.56	83.69	84.29	633529
2019-12-09	84.46	84.59	83.88	83.88	391104
2019-12-10	83.71	83.82	82.16	82.41	610713
2019-12-11	81.72	82.26	80.89	81.39	962007
2019-12-12	81.50	82.90	79.64	79.88	1644951
2019-12-13	79.53	81.27	78.95	80.14	1046659
2019-12-16	77.23	79.13	75.30	78.88	2701760
2019-12-17	76.86	78.24	76.52	76.63	2280431
2019-12-18	76.75	77.14	75.75	75.78	1236871
2019-12-19	76.10	76.76	74.85	75.32	1794095
2019-12-20	73.59	75.60	73.04	74.55	2149446
2019-12-23	75.93	76.38	74.57	74.86	1188383
2019-12-24	75.00	75.00	73.55	73.58	437398
2019-12-26	73.78	74.10	72.68	73.37	993266
2019-12-27	73.50	73.94	72.77	72.94	976365
2019-12-30	72.94	73.23	72.25	73.06	896223
2019-12-31	73.22	73.84	72.84	72.88	1105797
2020-01-02	73.31	74.31	73.31	74.30	902132
2020-01-03	74.00	74.23	72.89	74.00	862195
2020-01-06	73.69	74.12	72.78	73.81	808671
2020-01-07	73.76	75.11	73.12	74.98	1704663
2020-01-08	73.98	74.58	72.03	73.96	1742691
2020-01-09	74.32	74.37	72.09	72.79	1348714
2020-01-10	72.72	72.98	69.69	69.70	1597705
2020-01-13	69.61	69.80	67.50	67.76	1668200
2020-01-14	67.30	68.65	65.72	67.97	1929475
2020-01-15	67.30	67.72	66.21	66.87	1422204
2020-01-16	67.17	68.23	67.05	67.99	1266700
2020-01-17	68.05	68.56	67.00	67.30	1409500
2020-01-21	67.07	67.16	63.81	64.73	2631636
2020-01-22	64.34	66.36	63.12	65.88	3927304
2020-01-23	65.78	68.04	65.45	67.72	2312767
2020-01-24	68.20	70.51	67.66	70.45	3883836
2020-01-27	69.19	69.89	68.25	68.94	2029944
2020-01-28	68.96	69.33	67.12	68.28	1279189
2020-01-29	69.75	69.75	67.49	67.64	1092943
2020-01-30	62.97	65.11	62.78	65.08	3395791
2020-01-31	65.00	65.42	64.04	65.32	1565430
2020-02-03	65.86	66.63	63.77	63.93	1281894
2020-02-04	64.61	65.85	64.51	65.52	957188
2020-02-05	65.75	67.31	65.08	67.10	1236256
2020-02-06	67.70	70.47	66.62	70.07	2081110
2020-02-07	69.41	70.15	69.06	69.29	1199971
2020-02-10	69.25	69.95	68.73	69.43	848379
2020-02-11	69.70	70.31	68.45	68.56	838844
2020-02-12	68.55	69.41	68.00	68.99	777535
2020-02-13	68.90	69.45	68.56	68.94	801415
2020-02-14	68.78	68.94	67.12	67.91	666319
2020-02-18	67.53	68.31	66.18	66.60	790088
2020-02-19	66.64	67.00	65.15	65.61	1205371
2020-02-20	65.72	66.42	64.29	65.03	910715
2020-02-21	64.83	66.33	64.81	65.39	985077
2020-02-24	63.49	63.97	61.52	62.57	1404557
2020-02-25	62.60	62.89	58.24	59.22	2016526
2020-02-26	59.77	61.27	58.91	59.03	2046890
2020-02-27	57.84	58.45	55.89	56.04	2293053
2020-02-28	51.11	54.18	51.11	52.84	3790974
2020-03-02	53.10	53.41	49.81	52.98	2794161
2020-03-03	53.07	54.58	49.50	50.20	1951149
2020-03-04	50.79	51.59	50.07	51.03	1364674
2020-03-05	49.18	49.29	45.08	45.51	2580714
2020-03-06	43.80	47.77	43.73	47.37	2302991
2020-03-09	43.70	43.88	41.50	42.14	2095289
2020-03-10	43.56	44.75	41.75	44.11	2015007
2020-03-11	44.25	44.37	38.63	39.16	3613353
2020-03-12	35.10	35.15	31.90	33.75	5301557
2020-03-13	36.18	36.57	33.60	35.45	1837745
2020-03-16	31.25	31.25	26.81	26.85	1671973
2020-03-17	27.44	27.44	21.91	24.02	2712976
2020-03-18	19.09	19.87	13.69	18.83	3244567
2020-03-19	18.12	24.34	17.67	19.11	2878843
2020-03-20	19.67	22.28	18.72	18.78	4730857
2020-03-23	19.37	22.15	17.62	21.20	2990534
2020-03-24	23.32	27.26	23.32	25.58	3564554
2020-03-25	28.14	33.45	28.14	32.02	4388751
2020-03-26	33.35	37.73	32.61	36.87	3503446
2020-03-27	34.32	34.80	29.55	29.74	2030667
2020-03-30	28.94	28.94	23.60	24.25	4639275
2020-03-31	24.64	26.00	23.67	23.93	2857452
2020-04-01	22.47	23.33	19.57	19.61	3363188
2020-04-02	19.51	20.46	17.96	18.73	4185220
2020-04-03	19.16	19.52	18.11	18.43	2621643
2020-04-06	20.10	20.76	19.38	19.45	3882833
2020-04-07	21.00	21.92	18.20	18.36	7163788
2020-04-08	19.00	21.40	18.75	21.30	6464554
2020-04-09	23.43	25.32	22.44	22.58	4816893
2020-04-13	23.18	24.02	20.31	20.65	2920670
2020-04-14	22.22	22.35	19.67	19.99	3876506
2020-04-15	19.30	21.17	18.63	20.92	4214816
2020-04-16	20.70	20.92	18.81	19.09	4295536
2020-04-17	21.00	22.94	20.90	22.64	6688816
2020-04-20	21.45	22.60	20.65	20.87	4510929
2020-04-21	19.85	20.87	19.10	19.37	4336793
2020-04-22	19.99	20.35	18.86	18.91	3066857
2020-04-23	19.18	19.95	18.92	19.34	3951045
2020-04-24	19.50	19.63	17.98	18.09	4727489
2020-04-27	18.23	19.45	17.50	19.14	3400301
2020-04-28	20.17	20.90	19.46	20.50	3789985
2020-04-29	22.05	24.62	21.80	23.60	7480707
2020-04-30	23.00	23.34	21.26	22.16	5097500
2020-05-01	21.50	21.57	20.07	20.47	3561327
2020-05-04	19.14	20.42	18.48	20.33	3830574
2020-05-05	20.65	21.22	18.75	18.80	3996732
2020-05-06	19.04	19.48	17.57	17.83	7802103
2020-05-07	18.00	19.63	17.75	18.77	5154265
2020-05-08	19.56	20.64	19.46	20.49	5492216
2020-05-11	19.94	19.96	18.81	19.00	4692718
2020-05-12	19.10	19.51	18.25	18.25	3445211
2020-05-13	18.00	18.15	16.88	17.16	5439287
2020-05-14	16.45	17.98	15.66	17.95	6337957
2020-05-15	17.55	18.74	17.41	18.30	5589473
2020-05-18	19.80	21.30	19.75	21.18	5745355
2020-05-19	21.41	21.44	19.90	20.02	4456032
2020-05-20	20.78	21.03	19.70	20.04	4306732
2020-05-21	20.20	21.89	20.13	20.62	5637439
2020-05-22	20.93	21.10	20.06	20.95	3612361
2020-05-26	22.88	22.90	21.72	21.99	6600313
2020-05-27	23.20	24.39	21.69	24.35	7259156
2020-05-28	26.11	26.25	22.78	22.93	8811870
2020-05-29	22.00	22.88	21.63	21.67	13123954
2020-06-01	21.77	23.87	21.59	23.79	5083006
2020-06-02	24.40	24.68	23.06	23.10	3916115
2020-06-03	23.85	28.04	23.79	28.03	10650224
2020-06-04	29.65	32.38	29.64	31.15	13841732
2020-06-05	36.24	36.35	33.24	33.71	11992599
2020-06-08	36.00	36.83	35.05	36.74	8523994
2020-06-09	34.54	35.25	32.61	33.31	5813541
2020-06-10	32.51	32.97	29.00	31.01	7407603
2020-06-11	26.60	29.11	26.01	26.16	6929851
2020-06-12	29.49	29.65	26.60	28.18	5877113
2020-06-15	26.36	29.10	26.03	28.01	6474768
2020-06-16	30.18	30.49	28.10	28.45	5023502
2020-06-17	28.39	29.04	27.58	27.60	3552773
2020-06-18	26.75	28.31	26.39	27.84	3731766
2020-06-19	28.42	28.49	26.66	27.16	5779402
2020-06-22	26.78	27.23	25.82	27.21	3354756
2020-06-23	25.69	25.71	23.10	23.58	15139087
2020-06-24	22.93	23.03	21.44	22.54	7147370
2020-06-25	21.90	23.56	21.68	23.49	5239015
2020-06-26	23.36	23.45	21.94	22.32	6928590
2020-06-29	23.16	26.28	22.62	26.18	8544647
2020-06-30	24.99	25.11	23.50	23.94	8265103
2020-07-01	24.22	24.97	23.15	23.16	5552565
2020-07-02	23.84	24.84	23.55	23.63	4410411
2020-07-06	24.49	24.54	23.11	24.02	3558043
2020-07-07	23.62	23.66	22.33	22.39	3787730
2020-07-08	22.04	22.99	21.70	22.73	4534204
2020-07-09	22.37	22.49	21.16	21.21	5648021
2020-07-10	20.91	22.43	20.71	22.43	4828864
2020-07-13	22.64	23.15	21.51	22.29	5330352
2020-07-14	22.07	23.13	21.85	23.10	3454430
2020-07-15	24.18	24.56	23.18	24.55	5851161
2020-07-16	23.41	24.04	22.94	23.24	4418289
2020-07-17	23.11	23.76	22.58	22.60	2575872
2020-07-20	22.58	22.64	21.48	21.64	4244796
2020-07-21	22.12	23.28	22.04	22.84	3750325
2020-07-22	22.45	23.45	22.25	22.89	3044892
2020-07-23	22.86	23.86	22.30	23.27	3624998
2020-07-24	23.33	23.33	22.08	22.08	2519642
2020-07-27	22.59	22.71	21.26	21.40	2924105
2020-07-28	21.35	21.91	21.21	21.52	2440585
2020-07-29	21.62	21.63	20.25	20.50	4529678
2020-07-30	20.19	20.67	19.63	20.33	3326959
2020-07-31	20.17	20.22	19.10	19.57	5017801
2020-08-03	18.95	19.75	18.17	19.49	5505239
2020-08-04	18.05	19.23	17.76	19.13	10543985
2020-08-05	19.16	21.25	19.16	20.83	7740130
2020-08-06	20.76	21.65	20.63	20.92	5354180
2020-08-07	20.68	20.98	20.21	20.82	3812577
2020-08-10	21.00	22.58	21.00	22.41	5524297
2020-08-11	23.70	24.18	22.95	23.12	8349659
2020-08-12	23.70	23.76	21.77	22.20	5010977
2020-08-13	21.86	22.92	21.50	21.84	5010574
2020-08-14	21.60	22.78	21.49	22.40	4373070
2020-08-17	22.50	22.52	20.87	20.91	4711555
2020-08-18	20.64	20.93	20.24	20.24	4105257
2020-08-19	20.22	21.05	19.94	20.70	4015608
2020-08-20	20.15	20.71	19.82	20.52	3102448
2020-08-21	20.35	20.59	19.65	19.72	4030577
2020-08-24	19.88	21.42	19.41	21.40	5898020
2020-08-25	21.55	21.75	20.42	21.04	3731180
2020-08-26	20.80	20.94	20.14	20.36	4047298
2020-08-27	20.52	21.33	20.51	21.00	5409013
2020-08-28	21.10	21.48	20.88	21.34	3064884
2020-08-31	21.34	21.39	20.22	20.56	4206851
2020-09-01	20.30	20.99	20.18	20.38	2978457
2020-09-02	20.44	20.71	20.30	20.54	2818522
2020-09-03	20.64	21.80	20.40	20.57	5998179
2020-09-04	20.77	21.38	20.08	21.31	5583398
2020-09-08	20.53	20.90	20.10	20.22	5727626
2020-09-09	20.44	20.48	19.02	19.41	6404145
2020-09-10	19.57	20.01	19.02	19.02	5478119
2020-09-11	19.00	19.96	18.76	19.61	4830278
2020-09-14	19.83	20.84	19.56	20.77	4119538
2020-09-15	20.80	21.38	20.23	20.36	4495130
2020-09-16	20.14	21.56	19.92	21.02	5740033
2020-09-17	20.81	20.95	20.26	20.76	3525192
2020-09-18	20.73	21.67	20.66	20.95	6500324
2020-09-21	20.20	20.28	19.29	19.57	6344146
2020-09-22	19.70	20.54	18.97	19.01	7060338
2020-09-23	19.24	19.54	17.79	17.80	9407852
2020-09-24	17.81	18.86	17.26	18.39	7073945
2020-09-25	18.39	19.82	18.17	19.80	7960411
2020-09-28	20.18	20.81	19.83	19.98	6380049
2020-09-29	19.68	19.68	18.85	19.00	5124461
2020-09-30	19.00	19.50	18.76	18.91	6904804
2020-10-01	19.10	19.81	19.06	19.62	4547724
2020-10-02	18.89	19.80	18.78	19.70	4097227
2020-10-05	19.90	20.00	19.03	19.05	4798658
2020-10-06	19.42	20.08	18.48	18.50	7070824
2020-10-07	18.98	19.34	18.70	19.21	4256178
2020-10-08	19.39	20.05	19.28	19.82	4991253
2020-10-09	19.99	20.07	19.40	19.42	3158709
2020-10-12	19.45	19.74	19.01	19.57	3708235
2020-10-13	19.23	19.24	18.51	18.66	7793150
2020-10-14	18.59	18.90	18.23	18.57	4997601
2020-10-15	18.40	18.68	17.60	18.67	5471127
2020-10-16	19.45	19.77	19.05	19.23	6110306
2020-10-19	19.29	19.69	19.13	19.18	3298741
2020-10-20	19.43	19.78	19.27	19.50	3405681
2020-10-21	19.42	19.42	18.63	18.94	5706333
2020-10-22	18.96	20.20	18.90	20.07	5456860
2020-10-23	20.18	20.71	19.82	20.48	4259598
2020-10-26	20.00	20.00	18.82	18.98	4816831
2020-10-27	18.87	19.07	18.77	18.78	3216816
2020-10-28	18.30	18.61	17.99	18.14	3818138
2020-10-29	18.13	18.78	18.02	18.55	3492849
2020-10-30	18.47	18.80	17.72	18.19	4479437
2020-11-02	18.34	19.02	18.00	18.83	3649973
2020-11-03	19.09	19.95	18.87	19.86	5151181
2020-11-04	20.11	20.34	19.44	19.76	3797855
2020-11-05	19.92	21.62	19.92	21.48	4675896
2020-11-06	21.00	21.98	20.91	21.71	3690278
2020-11-09	25.90	27.60	25.10	26.76	10681359
2020-11-10	27.36	30.60	27.10	30.15	14387081
2020-11-11	29.78	29.90	27.25	27.51	6815992
2020-11-12	26.88	29.00	26.47	27.43	5616805
2020-11-13	27.76	30.29	27.54	30.27	4955887
2020-11-16	32.60	33.25	30.89	32.37	8162871
2020-11-17	31.97	34.06	31.25	33.78	6964737
2020-11-18	35.04	35.10	31.98	32.00	12393099
2020-11-19	31.80	32.91	31.30	32.59	5113820
2020-11-20	33.18	33.61	32.24	32.43	4227081
2020-11-23	33.00	35.18	32.96	34.96	5563473
2020-11-24	36.50	37.10	35.16	35.48	5467740
2020-11-25	35.00	36.69	34.07	36.21	5383111
2020-11-27	36.08	36.55	35.45	35.64	1809021
2020-11-30	35.41	35.87	33.65	34.00	4129251
2020-12-01	34.77	35.37	33.67	33.76	3964770
2020-12-02	33.57	37.92	33.26	37.51	6337037
2020-12-03	37.86	41.52	37.71	40.34	9289022
2020-12-04	40.75	41.71	39.02	39.09	7613611
2020-12-07	40.48	40.78	38.52	38.70	5873348
2020-12-08	38.50	40.00	38.38	39.84	3741226
2020-12-09	40.29	40.40	37.54	38.57	4681347
2020-12-10	37.64	38.95	37.57	38.71	3806321
2020-12-11	38.28	38.63	37.01	37.43	3696777
2020-12-14	38.36	38.65	35.83	36.06	4484905
2020-12-15	36.52	37.67	35.62	37.57	3007672
2020-12-16	37.27	37.60	36.36	36.85	2484653
2020-12-17	37.26	37.45	36.13	36.37	2835469
2020-12-18	36.47	37.41	35.85	37.21	5158491
2020-12-21	35.25	36.52	34.33	36.30	3571624
2020-12-22	36.82	37.18	36.25	36.75	2181042
2020-12-23	37.25	39.23	37.22	38.46	4230114
2020-12-24	38.41	38.49	37.08	38.04	1367392
2020-12-28	38.04	38.37	37.36	37.44	1847249
2020-12-29	37.81	38.86	37.02	37.44	2265729
2020-12-30	37.44	39.69	37.44	38.72	3242971
2020-12-31	38.63	39.33	38.12	39.09	2031923
2021-01-04	39.25	39.46	36.53	36.67	5005378
2021-01-05	37.10	39.64	37.10	39.52	2764330
2021-01-06	39.02	41.29	39.01	39.75	3334544
2021-01-07	40.79	41.32	39.97	40.03	2583596
2021-01-08	40.00	40.58	39.46	40.00	1976553
2021-01-11	38.48	40.89	38.44	40.32	2706308
2021-01-12	40.40	41.09	40.01	40.97	2145202
2021-01-13	40.41	40.50	38.72	39.08	3302636
2021-01-14	39.59	40.89	39.50	40.26	2832193
2021-01-15	40.18	40.26	38.27	38.77	2577329
2021-01-19	39.90	40.22	39.00	39.80	1727679
2021-01-20	40.00	40.46	39.60	39.81	1468564
2021-01-21	40.69	40.87	38.20	38.93	2657614
2021-01-22	38.00	39.06	37.60	38.92	1746427
2021-01-25	38.56	38.56	36.80	38.20	3281423
2021-01-26	38.70	39.37	36.83	36.84	2595427
2021-01-27	36.25	36.50	33.63	33.96	5924670
2021-01-28	34.91	35.82	34.02	35.13	3141457
2021-01-29	35.00	35.80	32.93	33.87	4508596
2021-02-01	34.35	35.17	33.30	34.76	2541510
2021-02-02	35.59	37.95	35.36	37.64	3433587
2021-02-03	37.43	38.93	37.01	38.77	4584029
2021-02-04	39.07	39.74	38.40	39.14	2733944
2021-02-05	39.60	39.92	38.25	38.47	1987670
2021-02-08	38.83	40.34	38.73	40.22	2817192
2021-02-09	39.72	40.22	39.29	39.54	1719541
2021-02-10	39.75	39.75	38.42	39.10	1786143
2021-02-11	39.06	40.02	38.22	38.96	1815122
2021-02-12	38.63	39.66	38.39	39.08	1529220
2021-02-16	39.99	39.99	38.79	39.79	1928447
2021-02-17	39.42	40.47	38.77	40.24	2010545
2021-02-18	39.52	40.29	38.86	39.42	1657433
2021-02-19	39.63	42.67	39.56	42.50	4239488
2021-02-22	41.68	44.48	41.51	42.75	4000997
2021-02-23	41.50	43.82	40.81	43.35	4580591
2021-02-24	43.60	46.41	43.58	44.48	4090483
2021-02-25	45.22	45.43	42.97	43.38	5132033
2021-02-26	43.23	44.13	42.23	42.83	2538580
2021-03-01	44.97	46.73	43.60	46.36	4040941
2021-03-02	46.16	48.73	45.92	47.20	3587903
2021-03-03	48.10	49.83	47.52	47.52	6539421
2021-03-04	48.82	49.49	44.26	46.40	3635948
2021-03-05	47.14	47.62	42.86	47.12	2899767
2021-03-08	48.20	49.11	46.33	46.61	3014215
2021-03-09	47.03	48.47	45.51	47.53	2571515
2021-03-10	47.90	49.13	47.55	48.35	2506013
2021-03-11	48.77	50.87	48.40	49.83	3566702
2021-03-12	50.58	52.05	50.15	51.40	4197227
2021-03-15	52.82	53.63	51.10	51.91	3202990
2021-03-16	51.93	51.93	49.51	50.16	2504482
2021-03-17	50.00	52.04	50.00	52.00	2519206
2021-03-18	51.69	52.36	49.72	50.04	2272019
2021-03-19	49.75	50.65	48.58	50.34	4167358
2021-03-22	50.34	50.37	48.25	48.27	1969984
2021-03-23	47.75	48.22	45.60	45.91	2881294
2021-03-24	46.73	48.25	45.02	45.15	2209991
2021-03-25	43.78	49.05	43.35	48.89	3513875
2021-03-26	49.12	49.21	47.19	48.34	1691930
2021-03-29	49.04	50.12	47.43	48.30	2271993
2021-03-30	48.44	49.74	48.02	49.50	2576164
2021-03-31	49.87	50.49	48.65	48.65	3090565
2021-04-01	49.39	50.18	49.07	49.59	1678306
2021-04-05	50.47	51.50	49.25	49.35	1745517
2021-04-06	48.96	50.00	48.25	48.92	2605505
2021-04-07	49.10	49.18	47.92	48.53	1196542
2021-04-08	47.90	49.02	47.56	49.02	1572322
2021-04-09	47.94	48.29	47.10	47.91	3107537
2021-04-12	47.86	47.91	46.89	47.61	1856871
2021-04-13	47.07	48.00	45.96	47.46	2378957
2021-04-14	48.02	49.23	47.33	47.41	1667891
2021-04-15	47.71	47.85	46.33	46.71	1797797
2021-04-16	47.20	47.55	45.80	46.51	1298582
2021-04-19	46.15	46.59	45.68	46.17	1430272
2021-04-20	45.48	45.59	43.60	44.66	2607666
2021-04-21	44.22	45.93	43.32	45.74	2551424
2021-04-22	46.11	46.90	45.25	45.43	1258276
2021-04-23	45.24	46.42	44.99	46.17	1051841
2021-04-26	46.87	47.57	46.59	47.05	1115901
2021-04-27	47.29	47.53	46.37	46.88	1387770
2021-04-28	46.71	47.29	45.74	45.89	1817004
2021-04-29	46.82	47.09	44.79	45.84	1419060
2021-04-30	45.41	46.20	45.13	45.69	1535258
2021-05-03	45.97	46.32	45.42	45.65	1909639
2021-05-04	45.71	46.00	44.28	45.52	1681543
2021-05-05	45.11	44.57	42.83	43.05	2487475
2021-05-06	42.99	44.31	42.32	44.23	1779384
2021-05-07	43.65	45.06	43.57	44.09	2096564
2021-05-10	44.28	46.40	44.16	44.77	2756159
2021-05-11	43.38	44.42	42.51	43.00	2164280
2021-05-12	42.90	43.40	40.56	40.80	2227545
2021-05-13	41.49	43.60	41.32	42.45	2285275
2021-05-14	43.09	44.11	42.80	43.17	1711706
2021-05-17	42.22	42.96	41.73	42.40	2461837
2021-05-18	42.78	43.63	42.03	42.87	2168836
2021-05-19	42.11	43.35	41.74	43.26	1920053
2021-05-20	43.55	43.68	42.63	43.42	1490377
2021-05-21	44.54	46.56	44.41	45.57	2653663
2021-05-24	46.11	46.88	45.49	46.63	1662585
2021-05-25	47.09	47.98	46.32	46.58	1540931
2021-05-26	46.80	47.10	46.31	46.65	1480810
2021-05-27	48.36	49.62	48.09	49.54	2977531
2021-05-28	48.91	49.37	48.20	49.21	2171732
2021-06-01	49.80	51.14	49.71	50.75	1441009
2021-06-02	51.13	51.97	50.65	51.47	2352925
2021-06-03	50.79	51.46	50.15	50.49	1054494
2021-06-04	50.81	51.24	50.32	50.51	891664
2021-06-07	50.61	51.85	50.61	51.82	1251067
2021-06-08	52.01	53.18	51.55	53.00	2559074
2021-06-09	52.86	52.94	51.28	51.32	1678870
2021-06-10	52.26	52.49	50.14	50.50	2212786
2021-06-11	51.09	51.22	50.12	50.83	1700328
2021-06-14	50.70	50.94	49.58	50.30	1761882
2021-06-15	50.30	51.15	50.20	50.91	1463854
2021-06-16	50.75	51.30	50.02	50.80	1534257
2021-06-17	50.55	50.73	48.28	49.18	1504629
2021-06-18	48.33	49.24	47.97	48.59	1816889
2021-06-21	48.73	50.26	48.43	50.25	1626417
2021-06-22	50.50	50.50	48.97	49.10	1359255
2021-06-23	49.20	49.61	48.83	49.03	1383840
2021-06-24	49.37	50.44	48.83	50.41	1496289
2021-06-25	50.33	50.45	49.25	49.80	2118551
2021-06-28	49.35	49.49	46.47	47.41	3497150
2021-06-29	47.85	48.18	46.22	46.40	2248740
2021-06-30	46.72	47.55	46.31	47.19	2153645
2021-07-01	47.44	48.04	47.18	47.65	1170489
2021-07-02	47.51	47.85	46.35	47.03	1144737
2021-07-06	47.00	47.09	45.63	46.30	1078486
2021-07-07	45.99	46.64	44.68	45.03	1228211
2021-07-08	43.76	47.02	43.72	46.27	2722616
2021-07-09	46.51	47.78	46.21	47.63	1245933
2021-07-12	47.00	47.02	46.10	46.20	1188794
2021-07-13	45.10	45.53	44.25	44.31	1620445
2021-07-14	44.59	45.29	42.94	43.09	1333901
2021-07-15	42.79	43.99	42.12	42.51	1490475
2021-07-16	43.16	43.42	41.24	41.47	2224594
2021-07-19	40.00	40.12	38.36	39.02	3824922
2021-07-20	39.42	42.20	39.38	41.88	3846520
2021-07-21	42.66	44.31	42.40	43.56	1914942
2021-07-22	43.04	43.56	42.50	42.95	953478
2021-07-23	43.60	43.89	42.51	42.83	682632
2021-07-26	42.85	43.69	42.41	43.66	850300
2021-07-27	43.25	43.80	42.96	43.58	1156744
2021-07-28	45.59	46.00	43.91	44.52	1470021
2021-07-29	44.78	45.34	44.24	44.46	1219045
2021-07-30	43.69	44.45	42.99	43.21	1242056
2021-08-02	43.50	44.83	43.02	43.09	1258233
2021-08-03	42.65	43.26	41.56	43.24	1526106
2021-08-04	41.30	43.24	39.84	40.50	4444737
2021-08-05	40.35	41.75	39.72	41.08	2411997
2021-08-06	42.43	42.98	41.78	42.33	1620436
2021-08-09	41.43	41.94	40.64	41.50	1256190
2021-08-10	41.50	42.55	41.09	42.44	1177367
2021-08-11	42.49	43.91	41.82	43.85	1497857
2021-08-12	43.85	44.14	42.93	43.20	999513
2021-08-13	43.09	43.32	41.76	41.94	1224722
2021-08-16	41.47	41.58	40.54	41.27	1195416
2021-08-17	40.50	41.23	39.89	40.15	1032853
2021-08-18	39.90	41.15	39.46	40.28	1396675
2021-08-19	39.67	40.43	37.86	38.16	2532436
2021-08-20	38.00	38.53	37.83	38.49	1143310
2021-08-23	39.15	39.92	38.99	39.65	1227145
2021-08-24	40.08	41.31	40.08	40.84	1005168
2021-08-25	40.92	41.37	40.21	40.98	863888
2021-08-26	40.96	40.96	39.65	39.82	880636
2021-08-27	39.85	41.50	39.73	40.90	1513752
2021-08-30	41.09	41.17	39.00	39.01	1379781
2021-08-31	39.27	39.65	38.90	39.24	1060823
2021-09-01	39.38	39.88	38.98	39.25	1294687
2021-09-02	39.27	40.75	39.12	40.25	1220471
2021-09-03	40.03	40.49	39.11	39.53	1426430
2021-09-07	39.30	40.15	39.01	39.54	1243241
2021-09-08	39.37	39.75	37.80	37.92	1525470
2021-09-09	37.89	39.28	37.63	38.83	1212978
2021-09-10	39.08	39.45	38.12	38.14	1191714
2021-09-13	38.67	40.64	38.62	39.94	1778031
2021-09-14	39.90	40.13	38.97	39.05	1062547
2021-09-15	39.15	39.76	38.72	39.74	851946
2021-09-16	39.83	40.12	38.98	39.04	739846
2021-09-17	39.14	39.52	38.60	39.24	2036732
2021-09-20	38.22	39.45	37.96	39.29	1319519
2021-09-21	39.62	39.67	38.30	38.49	1193414
2021-09-22	38.95	40.34	38.95	40.09	1092687
2021-09-23	40.47	42.12	40.36	42.11	1555189
2021-09-24	41.93	43.11	41.62	42.57	1603949
2021-09-27	42.94	44.82	42.94	44.21	1841243
2021-09-28	43.99	44.66	42.99	43.16	1025743
2021-09-29	45.48	46.73	44.75	45.70	3355789
2021-09-30	45.73	46.07	44.05	44.19	1378346
2021-10-01	45.25	46.09	44.79	45.86	1088048
2021-10-04	45.90	46.78	45.52	46.71	1626678
2021-10-05	46.66	47.42	45.93	46.77	1166958
2021-10-06	45.96	47.41	45.18	47.39	1214870
2021-10-07	47.93	47.99	47.13	47.85	1298082
2021-10-08	47.89	48.01	46.81	47.36	2106356
2021-10-11	47.50	48.58	47.20	47.50	1174150
2021-10-12	47.30	48.55	47.18	47.93	1353457
2021-10-13	47.89	47.89	45.79	46.55	1502758
2021-10-14	46.89	46.99	43.89	44.17	2885706
2021-10-15	44.42	45.03	43.64	44.20	2274227
2021-10-18	43.71	43.96	42.84	42.97	1110671
2021-10-19	42.69	43.19	42.45	43.19	1131489
2021-10-20	43.21	44.36	42.98	44.12	1042199
2021-10-21	43.90	44.50	43.12	43.21	623218
2021-10-22	43.34	44.21	43.07	43.25	863765
2021-10-25	43.05	43.53	42.30	42.42	938582
2021-10-26	42.25	42.98	41.64	42.22	1207405
2021-10-27	42.96	42.99	41.50	41.53	1453886
2021-10-28	41.54	41.88	40.78	41.56	946746
2021-10-29	41.57	42.10	41.00	41.29	1096842
2021-11-01	41.33	43.34	41.24	43.25	1353714
2021-11-02	43.30	43.30	41.88	42.46	1051758
2021-11-03	41.88	42.25	39.63	40.20	3421653
2021-11-04	40.08	40.91	39.85	40.20	2474243
2021-11-05	41.50	45.60	41.24	45.52	3859423
2021-11-08	45.57	46.46	44.82	46.37	1781001
2021-11-09	46.11	46.54	45.04	46.32	1360417
2021-11-10	45.87	46.81	44.08	44.26	1281179
2021-11-11	44.50	45.36	44.17	44.74	1211749
2021-11-12	44.39	45.58	44.18	44.76	1467678
2021-11-15	47.11	47.64	46.66	47.27	2507283
2021-11-16	46.98	46.98	44.75	44.90	1438524
2021-11-17	45.62	46.23	44.42	45.54	1511883
2021-11-18	46.08	46.89	44.69	45.24	1455885
2021-11-19	44.30	44.41	41.78	41.98	2526137
2021-11-22	42.14	42.48	41.56	41.59	1379355
2021-11-23	42.12	43.08	41.76	42.88	1975231
2021-11-24	42.59	44.05	42.38	43.54	853862
2021-11-26	39.20	39.99	36.91	39.90	4563260
2021-11-29	40.82	41.08	37.59	38.70	3745849
2021-11-30	38.00	38.23	37.33	37.86	2139035
2021-12-01	38.95	39.14	35.22	35.23	2290743
2021-12-02	37.52	38.34	36.29	38.08	4297546
2021-12-03	37.64	38.39	36.43	37.23	1787724
2021-12-06	37.97	39.87	37.61	39.08	1971849
2021-12-07	40.30	40.98	40.00	40.57	1637296
2021-12-08	40.95	42.56	40.58	41.63	1575028
2021-12-09	40.74	41.70	40.54	41.36	1507174
2021-12-10	41.55	41.58	40.02	40.57	1190534
2021-12-13	39.66	40.15	38.39	38.90	1629699
2021-12-14	38.44	39.59	38.20	38.24	1191036
2021-12-15	38.23	38.70	36.63	38.57	2037564
2021-12-16	39.26	40.22	38.55	38.63	2010279
2021-12-17	38.64	40.18	37.73	39.88	2046719
2021-12-20	38.45	39.92	37.80	39.66	1325901
2021-12-21	40.40	43.86	40.22	43.67	2522436
2021-12-22	43.67	44.50	43.31	43.73	1324356
2021-12-23	44.19	44.75	43.68	44.23	1006663
2021-12-27	43.74	44.08	42.91	43.94	864566
2021-12-28	43.84	45.02	43.64	44.17	1940931
2021-12-29	44.11	44.37	43.11	43.29	1083368
2021-12-30	43.15	44.08	43.01	43.06	827402
2021-12-31	42.62	43.25	42.50	43.09	968321
2022-01-03	43.61	45.73	43.60	44.94	1327738
2022-01-04	45.64	47.46	45.55	47.15	2737865
2022-01-05	47.67	47.96	46.01	46.23	1811448
2022-01-06	47.06	47.24	45.47	45.83	1414060
2022-01-07	47.00	48.66	46.83	47.45	1940206
2022-01-10	47.42	47.71	46.25	46.53	1323270
2022-01-11	46.74	47.91	46.55	47.82	1092633
2022-01-12	47.85	48.72	47.76	48.30	1292141
2022-01-13	49.47	50.39	47.91	48.14	3132973
2022-01-14	47.46	49.65	46.88	49.60	1220076
2022-01-18	48.84	49.85	48.36	48.81	2236552
2022-01-19	48.62	48.62	46.84	46.95	1544418
2022-01-20	47.11	48.32	46.42	46.54	1250998
2022-01-21	46.08	46.31	44.29	44.88	2079880
2022-01-24	43.31	44.93	41.92	44.70	1942602
2022-01-25	43.67	45.47	43.21	44.76	1216422
2022-01-26	45.85	46.45	42.88	43.29	3611628
2022-01-27	43.90	44.59	40.68	41.33	2470609
2022-01-28	40.78	41.71	39.22	41.67	2238221
2022-01-31	41.19	43.85	41.00	43.83	2367893
2022-02-01	44.24	45.65	43.86	45.33	1883423
2022-02-02	45.05	46.81	43.24	46.40	3126646
2022-02-03	45.90	47.19	45.20	46.70	1804034
2022-02-04	46.53	47.33	45.78	46.89	931359
2022-02-07	47.55	49.87	47.53	49.39	2111757
2022-02-08	49.60	49.97	48.80	49.74	2101973
2022-02-09	49.82	50.33	49.05	49.93	2214912
2022-02-10	49.57	53.18	49.38	50.47	3384391
2022-02-11	50.63	52.73	48.71	49.54	3042008
2022-02-14	49.74	51.11	48.92	49.27	1551393
2022-02-15	50.35	52.44	50.30	52.22	1429302
2022-02-16	52.00	53.31	51.68	53.11	2021298
2022-02-17	52.75	53.31	51.94	52.03	1415857
2022-02-18	51.73	52.82	50.97	51.07	1424178
2022-02-22	50.50	50.75	48.76	48.86	1524224
2022-02-23	49.75	50.83	48.36	48.67	1366046
2022-02-24	46.96	49.79	46.44	49.45	2124936
2022-02-25	49.66	50.76	48.78	50.69	1921181
2022-02-28	49.98	52.03	49.28	50.00	2591381
2022-03-01	49.80	49.80	44.83	45.40	4312698
2022-03-02	45.75	48.59	45.53	46.95	2669813
2022-03-03	47.22	47.49	43.48	44.13	3002502
2022-03-04	43.31	43.70	41.43	42.18	2972420
2022-03-07	42.08	44.12	38.11	38.36	4514259
2022-03-08	38.96	42.11	37.84	39.05	3708197
2022-03-09	40.59	43.41	40.50	42.66	3524536
2022-03-10	41.46	44.16	41.42	42.54	1630869
2022-03-11	43.15	44.17	42.62	42.76	1329200
2022-03-14	42.90	43.23	41.50	42.27	2050570
2022-03-15	42.76	44.35	42.57	44.35	1455044
2022-03-16	45.00	47.07	45.00	46.61	2430488
2022-03-17	45.39	46.57	45.06	46.54	1169251
2022-03-18	46.99	47.49	46.21	46.94	2221222
2022-03-21	44.88	45.86	43.06	45.31	2194407
2022-03-22	45.63	47.93	45.39	47.68	1788570
2022-03-23	47.08	48.50	46.67	47.14	1740028
2022-03-24	47.18	48.34	46.55	48.18	1697685
2022-03-25	48.30	49.36	48.06	48.37	950895
2022-03-28	47.93	48.23	46.15	47.14	1316355
2022-03-29	47.87	49.50	47.76	48.66	1082715
2022-03-30	48.55	50.37	48.03	48.95	1942990
2022-03-31	49.17	50.19	48.80	48.89	1115228
2022-04-01	49.34	49.86	48.11	48.97	1059747
2022-04-04	48.89	48.89	46.97	48.16	1787895
2022-04-05	48.20	48.96	45.86	46.20	2799284
2022-04-06	45.46	45.57	43.82	44.18	1656092
2022-04-07	44.15	44.62	42.96	44.16	1979641
2022-04-08	44.08	44.25	42.85	43.13	1699637
2022-04-11	42.88	45.48	42.67	44.53	1511458
2022-04-12	45.00	46.24	44.67	45.70	853444
2022-04-13	46.46	47.32	45.83	46.73	918978
2022-04-14	46.96	47.71	45.70	46.23	963400
2022-04-18	45.85	46.56	45.55	45.75	825426
2022-04-19	45.70	47.51	45.70	46.57	1036251
2022-04-20	46.98	47.33	45.82	46.28	1670723
2022-04-21	47.90	48.21	45.38	45.52	1035476
2022-04-22	45.22	45.95	43.88	44.14	900985
2022-04-25	43.49	44.41	42.64	44.36	1004198
2022-04-26	43.88	44.31	42.77	42.84	1249533
2022-04-27	41.97	42.84	40.47	42.23	2379182
2022-04-28	42.72	43.99	41.57	43.68	1364516
2022-04-29	43.38	44.16	41.90	42.04	762530
2022-05-02	41.76	42.20	40.50	41.81	1314677
2022-05-03	42.04	42.77	41.34	42.37	1460355
2022-05-04	42.37	43.50	37.11	39.31	5655404
2022-05-05	38.66	39.08	36.32	37.12	2669860
2022-05-06	36.60	36.78	34.31	35.10	5412239
2022-05-09	34.21	34.69	29.88	31.41	5350093
2022-05-10	32.35	33.57	30.56	31.25	3606233
2022-05-11	31.12	33.10	30.53	30.74	2981723
2022-05-12	30.45	30.94	28.30	29.06	3750601
2022-05-13	29.87	32.07	29.81	31.38	3208180
2022-05-16	31.34	32.32	29.92	30.33	2534146
2022-05-17	31.25	33.12	30.86	32.62	2183527
2022-05-18	31.99	32.81	30.31	31.02	1534355
2022-05-19	30.68	31.54	30.10	31.00	1809892
2022-05-20	31.50	31.62	28.16	29.06	3106208
2022-05-23	29.08	30.52	28.89	30.32	1586463
2022-05-24	29.68	29.74	28.10	28.45	2089067
2022-05-25	28.44	29.18	28.28	28.84	1904925
2022-05-26	29.16	30.96	29.14	30.65	1976688
2022-05-27	31.32	32.06	31.00	32.01	1986421
2022-05-31	31.68	32.18	31.21	31.42	1541932
2022-06-01	31.91	32.34	30.74	32.05	2132239
2022-06-02	32.23	33.99	32.23	33.77	2224872
2022-06-03	33.08	33.30	32.09	32.34	1962433
2022-06-06	32.99	33.20	31.80	32.71	1568831
2022-06-07	32.40	33.84	32.13	33.82	1679284
2022-06-08	33.30	34.06	32.86	33.08	1851679
2022-06-09	32.76	32.91	31.87	31.94	1764657
2022-06-10	31.00	31.08	29.73	29.98	1830370
2022-06-13	28.68	28.68	26.72	27.17	2421135
2022-06-14	27.41	27.69	26.18	27.12	2936496
2022-06-15	27.86	29.48	27.57	29.19	2842262
2022-06-16	28.36	28.66	27.29	27.48	2084578
2022-06-17	27.78	28.97	27.10	28.56	2443478
2022-06-21	29.62	30.43	28.81	28.84	1551906
2022-06-22	28.00	28.84	27.80	28.49	2223569
2022-06-23	28.35	28.89	27.43	28.27	1690130
2022-06-24	28.48	30.11	28.46	30.03	3914725
2022-06-27	30.21	30.30	29.13	29.95	1903346
2022-06-28	30.49	31.68	29.68	29.73	1506071
2022-06-29	29.63	29.63	28.75	29.37	1435353
2022-06-30	28.90	29.52	27.74	29.30	1558976
2022-07-01	29.41	30.65	29.08	30.33	1602448
2022-07-05	29.30	30.47	28.30	30.41	1963799
2022-07-06	30.20	30.81	29.71	30.50	1942772
2022-07-07	30.88	31.64	30.83	30.92	900786
2022-07-08	30.97	31.16	30.44	30.81	1115058
2022-07-11	30.48	30.67	29.91	30.37	1368756
2022-07-12	30.35	32.64	30.02	31.89	1630734
2022-07-13	30.81	31.89	30.60	31.28	1585813
2022-07-14	30.52	31.98	30.52	31.87	1676328
2022-07-15	32.43	32.67	31.50	32.13	930144
2022-07-18	34.21	34.60	32.21	32.35	2153755
2022-07-19	32.88	35.07	32.88	34.84	2890454
2022-07-20	34.71	35.45	34.42	35.42	2336362
2022-07-21	35.60	35.60	34.46	35.21	1760086
2022-07-22	35.47	35.59	33.61	33.86	2189659
2022-07-25	33.67	34.10	33.00	33.61	1660648
2022-07-26	33.22	33.92	33.00	33.58	2260971
2022-07-27	34.65	34.89	32.25	32.54	3606239
2022-07-28	32.26	33.32	31.47	33.11	2085172
2022-07-29	33.10	33.39	31.98	32.82	1576859
2022-08-01	33.34	35.37	32.84	35.02	4362528
2022-08-02	35.00	35.15	33.90	34.03	2384597
2022-08-03	32.75	33.13	30.77	31.50	5325685
2022-08-04	31.39	31.39	30.35	30.42	3155250
2022-08-05	30.00	31.08	29.92	30.40	2171118
2022-08-08	30.72	31.55	30.15	30.61	2454871
2022-08-09	30.59	30.59	29.93	30.28	1630737
2022-08-10	31.23	32.98	31.18	32.67	2591599
2022-08-11	34.03	34.33	33.02	33.47	2034331
2022-08-12	33.77	34.39	33.71	34.30	1275296
2022-08-15	34.18	34.99	33.92	34.95	1206240
2022-08-16	34.84	35.09	33.98	34.77	2012149
2022-08-17	33.93	34.12	33.28	33.67	1456165
2022-08-18	33.50	33.82	33.28	33.66	1582300
2022-08-19	33.30	33.66	32.05	32.06	1698594
2022-08-22	31.20	31.62	30.44	30.81	1511888
2022-08-23	30.97	31.66	30.82	30.86	1243247
2022-08-24	31.36	32.23	31.26	32.06	1218972
2022-08-25	32.46	33.92	32.46	33.90	1421656
2022-08-26	34.27	34.50	32.29	32.50	1685344
2022-08-29	31.94	32.74	31.66	32.19	997196
2022-08-30	32.61	32.91	30.92	31.37	1227487
2022-08-31	31.63	31.78	30.04	30.10	1629008
2022-09-01	29.55	29.61	28.11	28.89	2560125
2022-09-02	29.38	29.67	28.75	28.80	1623768
2022-09-06	28.79	29.46	28.42	28.55	1407704
2022-09-07	28.37	29.77	28.26	29.64	1674094
2022-09-08	28.52	29.73	28.52	29.40	3044358
2022-09-09	29.58	30.21	29.41	29.78	1717415
2022-09-12	30.15	31.37	30.08	30.98	2061837
2022-09-13	29.56	29.93	28.00	28.00	2391918
2022-09-14	28.37	28.42	26.49	27.43	3138709
2022-09-15	26.67	27.58	26.33	26.53	3390924
2022-09-16	25.75	26.13	24.90	25.80	3862488
2022-09-19	25.37	26.65	25.09	25.14	2321423
2022-09-20	25.04	25.96	25.04	25.51	1853315
2022-09-21	25.91	26.54	25.10	25.12	1969565
2022-09-22	25.14	25.27	24.04	24.83	1810573
2022-09-23	24.24	24.34	23.05	24.00	2874177
2022-09-26	23.86	24.29	22.88	22.91	2017124
2022-09-27	23.49	24.06	22.63	23.10	1850229
2022-09-28	23.32	24.20	23.21	23.83	2336147
2022-09-29	23.37	23.37	21.77	22.12	2364927
2022-09-30	21.82	22.52	21.61	21.92	2182090
2022-10-03	22.30	23.09	21.51	22.89	2211714
2022-10-04	23.66	25.31	23.66	25.27	3169626
2022-10-05	24.55	25.67	24.23	25.36	2287899
2022-10-06	25.00	25.43	24.40	24.74	1660705
2022-10-07	24.26	24.70	23.56	24.68	1823209
2022-10-10	25.01	25.54	24.40	24.95	1375798
2022-10-11	24.87	25.20	23.51	23.84	2118461
2022-10-12	23.62	23.73	22.90	23.29	1634490
2022-10-13	22.58	24.42	22.30	23.71	1818123
2022-10-14	24.13	24.37	23.03	23.58	1297915
2022-10-17	24.51	24.74	23.92	24.68	1228381
2022-10-18	25.43	25.70	24.39	24.68	1437959
2022-10-19	24.47	25.14	24.16	24.25	1190566
2022-10-20	24.26	24.80	23.97	24.22	1399354
2022-10-21	24.03	25.13	23.64	25.10	1423591
2022-10-24	25.35	25.66	24.16	24.68	1853809
2022-10-25	24.54	25.05	24.39	24.70	2519101
2022-10-26	24.70	25.63	22.59	23.03	5402205
2022-10-27	23.39	24.00	22.70	22.74	3443476
2022-10-28	22.74	23.52	22.56	23.17	2504072
2022-10-31	22.90	23.62	22.22	23.16	4406109
2022-11-01	23.70	24.00	23.41	23.75	1797174
2022-11-02	23.46	24.88	23.46	23.62	4177927
2022-11-03	23.00	23.47	21.14	22.25	12006885
2022-11-04	22.51	23.55	22.39	23.43	2451599
2022-11-07	24.18	27.26	24.05	27.22	4533726
2022-11-08	27.16	27.72	26.32	27.39	3984548
2022-11-09	26.95	27.35	26.50	26.69	1835256
2022-11-10	28.28	29.36	27.80	29.36	3158620
2022-11-11	27.79	29.26	27.78	28.24	3655771
2022-11-14	27.93	27.99	26.46	26.46	2117357
2022-11-15	27.16	27.42	26.38	26.69	2112184
2022-11-16	26.19	26.30	25.49	25.54	1711272
2022-11-17	24.82	25.29	24.59	25.24	2189744
2022-11-18	25.71	25.90	24.65	25.24	2026381
2022-11-21	24.98	25.42	24.43	25.00	1096373
2022-11-22	25.26	25.49	24.91	25.42	1175049
2022-11-23	25.29	25.87	25.11	25.79	801758
2022-11-25	25.66	26.16	25.59	26.00	518127
2022-11-28	25.43	25.77	24.37	24.55	1986966
2022-11-29	24.64	25.55	24.64	25.46	1232858
2022-11-30	25.90	26.58	25.44	26.21	2079339
2022-12-01	26.29	27.18	26.25	26.74	2074845
2022-12-02	26.21	27.43	25.91	27.40	1981019
2022-12-05	26.98	27.69	26.96	27.24	2034568
2022-12-06	27.69	27.91	26.02	26.68	2343507
2022-12-07	26.45	26.75	26.23	26.33	1474534
2022-12-08	26.83	27.63	26.74	26.90	2041828
2022-12-09	26.48	28.37	26.24	27.72	2299540
2022-12-12	28.05	28.97	27.91	28.91	2204459
2022-12-13	30.00	30.49	28.32	28.98	3289059
2022-12-14	29.01	29.33	28.57	29.06	2139504
2022-12-15	28.55	28.74	27.98	28.20	1491305
2022-12-16	27.90	28.44	26.56	27.38	2375218
2022-12-19	27.33	28.24	27.12	27.46	2746230
2022-12-20	27.26	28.55	27.26	27.78	2020090
2022-12-21	28.30	29.55	28.30	29.30	1914329
2022-12-22	28.85	29.07	28.21	28.77	1837601
2022-12-23	28.72	29.12	28.11	28.83	756930
2022-12-27	28.83	29.23	28.46	28.70	1488436
2022-12-28	28.69	28.96	28.25	28.41	1672680
2022-12-29	28.53	28.87	28.40	28.67	1305364
2022-12-30	28.37	29.62	28.30	29.60	1493003
2023-01-03	29.96	30.98	29.94	30.62	3008226
2023-01-04	31.00	33.47	30.85	33.44	3346224
2023-01-05	33.20	33.30	32.08	32.65	4110083
2023-01-06	32.69	33.65	31.80	33.43	3677189
2023-01-09	33.93	34.28	32.49	32.80	2968764
2023-01-10	32.23	33.10	32.10	32.65	2079799
2023-01-11	32.77	33.76	32.75	33.32	1614864
2023-01-12	33.47	34.76	33.01	34.69	1830918
2023-01-13	33.96	35.55	33.85	34.39	1413301
2023-01-17	34.01	34.27	33.34	33.69	1497844
2023-01-18	33.89	33.92	32.76	33.05	1569816
2023-01-19	32.47	33.14	32.09	32.57	1341622
2023-01-20	33.15	33.27	32.13	32.32	1667273
2023-01-23	32.51	32.92	32.30	32.82	1086807
2023-01-24	32.44	33.80	32.40	33.77	859053
2023-01-25	33.14	33.32	31.92	32.85	2138671
2023-01-26	33.11	33.46	32.39	33.43	1488907
2023-01-27	33.30	34.05	33.27	33.87	1609760
2023-01-30	33.57	35.54	33.13	34.77	2966648
2023-01-31	34.70	36.23	34.41	36.15	1790897
2023-02-01	35.98	37.04	35.24	36.14	1816644
2023-02-02	36.81	37.18	35.70	36.06	1382722
2023-02-03	35.18	35.93	34.10	34.43	2298037
2023-02-06	33.67	34.44	33.67	34.31	3094609
2023-02-07	33.45	38.55	33.40	38.28	9446945
2023-02-08	38.11	38.34	36.60	36.66	3633386
2023-02-09	37.34	37.65	34.58	34.76	2494617
2023-02-10	34.67	35.00	33.71	34.58	2719029
2023-02-13	35.13	37.71	34.71	37.35	3112656
2023-02-14	36.80	37.98	36.26	37.04	2309188
2023-02-15	36.78	37.21	36.44	37.02	1516344
2023-02-16	36.30	36.99	35.45	35.48	1473128
2023-02-17	35.31	36.18	34.36	35.62	2264175
2023-02-21	35.47	35.49	34.22	34.51	1374675
2023-02-22	34.84	35.10	34.17	34.37	1168790
2023-02-23	34.80	35.37	34.31	35.10	1352805
2023-02-24	34.35	34.36	33.63	33.95	2108152
2023-02-27	34.45	35.13	33.74	33.90	1149347
2023-02-28	33.87	34.40	33.54	34.18	1434149
2023-03-01	33.75	34.06	33.10	33.58	2155228
2023-03-02	33.16	33.86	32.94	33.65	1051105
2023-03-03	33.94	34.80	33.43	34.30	1407260
2023-03-06	34.34	34.70	33.38	33.83	1591830
2023-03-07	33.69	34.30	33.57	33.61	1071541
2023-03-08	33.75	34.10	33.17	33.69	1185383
2023-03-09	33.85	34.08	31.99	32.00	1848290
2023-03-10	31.91	31.93	30.33	31.71	3652836
2023-03-13	31.03	31.53	29.90	30.76	1947464
2023-03-14	31.51	32.50	30.75	30.94	1600172
2023-03-15	30.03	30.35	29.08	30.14	1782535
2023-03-16	29.73	30.68	29.21	30.20	1265480
2023-03-17	29.81	30.06	29.20	29.71	1910462
2023-03-20	29.96	31.06	29.71	30.77	1552511
2023-03-21	31.39	31.80	31.25	31.76	1529996
2023-03-22	31.70	32.13	30.90	31.00	1694532
2023-03-23	31.37	31.95	30.09	30.42	1321045
2023-03-24	29.99	30.71	29.65	30.67	622247
2023-03-27	31.06	31.20	30.34	30.86	1082574
2023-03-28	30.92	32.89	30.68	32.84	1454983
2023-03-29	33.29	34.00	33.22	33.94	1274726
2023-03-30	34.19	34.61	33.27	34.33	2185511
2023-03-31	34.66	35.11	34.16	34.53	1266498
2023-04-03	34.57	35.97	34.47	35.46	1766295
2023-04-04	35.33	35.52	34.53	35.28	1346762
2023-04-05	34.89	35.37	34.24	34.62	1577221
2023-04-06	34.69	34.79	33.61	34.47	2341312
2023-04-10	33.92	35.10	33.71	34.95	1522830
2023-04-11	35.35	35.95	35.22	35.30	1280077
2023-04-12	35.53	35.80	34.99	35.69	1170224
2023-04-13	36.00	36.00	35.20	35.60	1346327
2023-04-14	30.20	30.77	27.94	28.22	19654106
2023-04-17	28.01	29.41	27.53	28.07	6495395
2023-04-18	28.28	30.57	27.62	30.26	10021367
2023-04-19	30.26	31.67	30.08	30.87	4031969
2023-04-20	30.77	31.46	30.50	31.18	2251496
2023-04-21	31.35	31.54	30.16	30.60	1790385
2023-04-24	30.82	30.89	30.14	30.68	856839
2023-04-25	30.20	30.45	29.45	29.50	2099299
2023-04-26	30.72	31.24	29.44	29.50	3027990
2023-04-27	29.75	29.89	28.59	28.81	2526682
2023-04-28	28.64	29.82	28.64	29.76	2209154
2023-05-01	29.66	30.35	29.25	29.45	1686245
2023-05-02	29.17	30.22	28.69	29.96	2997670
2023-05-03	30.80	32.09	26.04	26.28	9568946
2023-05-04	25.33	26.78	23.92	24.61	5373705
2023-05-05	25.05	25.54	24.47	24.54	2991921
2023-05-08	24.68	25.52	24.47	24.51	3355115
2023-05-09	24.82	24.92	24.15	24.26	3441534
2023-05-10	24.32	24.67	23.40	23.96	3077847
2023-05-11	23.65	23.83	23.38	23.73	2895206
2023-05-12	23.70	24.09	23.21	23.61	1943992
2023-05-15	23.56	24.43	23.41	24.00	2344120
2023-05-16	23.84	24.18	23.46	23.60	1720010
2023-05-17	23.96	24.81	23.80	24.80	2414927
2023-05-18	24.72	25.23	24.46	25.19	1605590
2023-05-19	25.30	25.63	24.85	25.58	2510303
2023-05-22	25.58	26.71	25.51	26.58	2351143
2023-05-23	26.50	27.51	26.10	26.85	3615161
2023-05-24	26.51	26.62	25.43	26.02	2649703
2023-05-25	26.10	26.44	25.43	25.54	2060725
2023-05-26	25.78	26.38	25.62	25.92	1423827
2023-05-30	25.67	26.20	25.47	25.71	1954417
2023-05-31	25.46	26.73	25.40	26.59	1726889
2023-06-01	26.92	28.03	26.71	27.71	2221334
2023-06-02	28.32	28.57	27.96	28.47	1520162
2023-06-05	28.37	28.50	27.66	28.47	1573795
2023-06-06	27.68	28.36	25.83	27.87	5315670
2023-06-07	28.12	30.25	27.82	29.94	6011732
2023-06-08	29.91	31.51	29.81	30.95	3156861
2023-06-09	30.92	31.42	30.73	31.11	2114227
2023-06-12	31.15	31.80	30.66	31.31	2183243
2023-06-13	31.66	32.05	31.09	31.18	1442380
2023-06-14	31.47	31.48	30.49	30.97	1279690
2023-06-15	30.65	31.02	30.06	30.24	2151528
2023-06-16	30.72	31.39	30.14	30.92	2076880
2023-06-20	30.80	30.92	29.25	29.57	2755742
2023-06-21	29.58	29.90	28.81	29.68	1973092
2023-06-22	26.78	27.28	25.25	26.88	8621988
2023-06-23	26.65	28.45	26.54	28.10	5226132
2023-06-26	28.11	29.29	28.11	28.70	3220441
2023-06-27	28.96	29.49	28.62	29.26	2796688
2023-06-28	29.36	29.60	28.61	28.98	2536061
2023-06-29	28.80	29.92	28.50	29.41	1740684
2023-06-30	29.80	29.87	28.86	29.19	2038837
2023-07-03	29.27	30.07	29.20	29.76	800501
2023-07-05	29.53	30.01	29.05	29.76	1818876
2023-07-06	29.90	29.97	29.05	29.43	2862963
2023-07-07	29.39	29.89	29.01	29.06	1397870
2023-07-10	29.10	29.85	28.81	29.67	1489477
2023-07-11	29.67	29.97	29.34	29.72	1196176
2023-07-12	30.21	30.29	28.68	28.74	2058954
2023-07-13	28.75	29.21	28.43	29.13	2211648
2023-07-14	29.06	29.22	27.92	28.43	1821615
2023-07-17	28.38	28.59	27.96	28.31	1325987
2023-07-18	28.19	28.72	27.89	28.56	1677886
2023-07-19	28.70	29.30	28.25	28.39	1654009
2023-07-20	28.48	29.62	28.36	29.06	1770551
2023-07-21	29.24	29.53	28.80	28.82	1097615
2023-07-24	28.94	29.27	28.57	29.16	1328683
2023-07-25	28.60	29.65	28.32	29.52	1751486
2023-07-26	30.00	30.87	29.95	30.81	2244703
2023-07-27	30.99	31.37	30.50	30.54	1700493
2023-07-28	30.79	31.35	30.79	31.31	1241437
2023-07-31	31.50	31.89	31.26	31.82	1357811
2023-08-01	31.41	31.99	31.17	31.44	2529253
2023-08-02	30.19	30.34	21.80	22.86	21686588
2023-08-03	22.52	22.78	20.60	22.35	12414202
2023-08-04	22.42	23.33	21.84	22.35	5378409
2023-08-07	22.30	23.48	22.30	23.19	3789494
2023-08-08	22.75	22.92	22.25	22.55	2453640
2023-08-09	22.90	23.10	22.16	22.72	2325945
2023-08-10	22.64	23.74	22.55	23.32	2979595
2023-08-11	23.14	23.65	22.89	23.13	1518031
2023-08-14	22.99	23.66	22.97	23.54	1919374
2023-08-15	23.33	23.37	21.66	21.79	4474769
2023-08-16	21.60	21.95	21.30	21.59	2662435
2023-08-17	21.73	21.99	21.18	21.19	2385460
2023-08-18	20.89	21.53	20.75	21.47	2093155
2023-08-21	21.42	21.72	21.21	21.62	1170813
2023-08-22	21.75	23.19	21.31	22.99	7471788
2023-08-23	22.99	23.38	22.62	22.97	2182694
2023-08-24	21.17	21.30	18.80	20.06	12287864
2023-08-25	20.02	20.87	19.04	20.65	7083588
2023-08-28	20.80	22.06	20.77	21.91	3189730
2023-08-29	21.88	22.49	21.72	22.00	2441885
2023-08-30	22.00	22.54	21.76	21.84	2377720
2023-08-31	22.18	22.18	21.18	21.32	2777423
2023-09-01	21.57	21.70	21.12	21.37	1609719
2023-09-05	20.99	21.17	20.37	21.00	2815318
2023-09-06	20.88	21.19	20.45	20.71	2101031
2023-09-07	20.56	20.60	19.19	19.19	5127127
2023-09-08	19.19	19.21	18.29	18.93	4647276
2023-09-11	19.18	19.25	17.62	17.84	6522932
2023-09-12	17.39	18.18	17.10	17.53	3125171
2023-09-13	17.50	17.50	16.64	16.69	4824702
2023-09-14	16.81	17.31	16.30	16.38	5201328
2023-09-15	16.33	16.94	16.27	16.83	6413686
2023-09-18	16.59	16.68	15.85	15.86	3532843
2023-09-19	15.82	16.06	15.36	15.48	3676561
2023-09-20	15.58	15.71	14.92	14.94	2995830
2023-09-21	14.74	15.36	14.65	14.84	3369562
2023-09-22	14.92	15.42	14.89	15.16	6114126
2023-09-25	15.10	15.42	14.89	15.05	6281497
2023-09-26	14.96	15.52	14.96	15.16	2622773
2023-09-27	15.38	16.04	15.38	15.81	5462543
2023-09-28	15.86	16.67	15.73	16.29	4115725
2023-09-29	16.56	16.75	15.90	16.14	3686269
2023-10-02	16.07	16.95	15.52	16.84	5597618
2023-10-03	16.73	17.56	16.68	16.74	4803280
2023-10-04	16.68	17.05	16.09	16.21	5377658
2023-10-05	16.12	16.39	15.81	16.05	2651328
2023-10-06	15.99	16.86	15.45	16.70	3574242
2023-10-09	16.81	16.98	16.14	16.79	2371987
2023-10-10	17.00	17.94	16.96	17.61	3107509
2023-10-11	17.63	18.14	17.35	17.55	2866144
2023-10-12	17.67	17.67	16.93	17.15	2400223
2023-10-13	16.43	17.09	16.37	16.87	3049770
2023-10-16	16.86	17.08	16.36	17.04	2257160
2023-10-17	16.85	17.82	16.77	17.19	1884145
2023-10-18	20.83	22.09	19.82	21.16	31701943
2023-10-19	21.50	22.41	21.43	22.21	7908927
2023-10-20	22.10	22.48	21.38	21.43	4329153
2023-10-23	21.96	22.92	21.75	21.93	4398058
2023-10-24	22.09	22.78	21.65	22.15	3016661
2023-10-25	22.23	22.38	21.08	21.14	2635392
2023-10-26	21.35	22.38	21.20	21.82	2201763
2023-10-27	21.76	21.98	21.15	21.27	3251180
2023-10-30	21.21	21.99	21.21	21.62	2657205
2023-10-31	21.85	22.70	21.53	22.60	3232371
2023-11-01	23.19	24.49	22.89	24.38	5716797
2023-11-02	24.68	25.29	24.55	25.29	3201988
2023-11-03	25.50	26.38	25.13	25.15	3685474
2023-11-06	25.40	25.45	24.49	24.60	2475565
2023-11-07	24.70	24.88	24.15	24.62	1829643
2023-11-08	21.59	23.16	20.98	23.06	12624697
2023-11-09	24.32	25.14	23.61	23.94	15115957
2023-11-10	23.86	24.83	23.64	24.25	5328102
2023-11-13	25.00	25.27	24.32	24.72	5962164
2023-11-14	25.16	25.77	24.98	25.15	4765671
2023-11-15	25.26	26.04	25.10	25.12	4340011
2023-11-16	24.90	25.11	24.11	24.36	3655884
2023-11-17	24.66	25.15	24.39	24.75	3048269
2023-11-20	24.99	25.95	24.80	25.83	3332474
2023-11-21	25.54	25.90	25.26	25.83	2016551
2023-11-22	25.61	26.59	25.49	25.75	2231139
2023-11-24	25.87	26.19	25.53	26.15	1073509
2023-11-27	26.00	26.20	25.70	26.17	1693782
2023-11-28	26.40	26.73	25.70	26.64	2437514
2023-11-29	26.69	27.05	26.06	26.16	2259333
2023-11-30	27.07	28.06	26.94	27.49	4092419
2023-12-01	27.38	28.29	27.11	28.17	2598312
2023-12-04	27.77	28.11	27.36	28.09	2756362
2023-12-05	27.77	28.33	27.74	27.77	1992018
2023-12-06	27.87	28.37	27.74	27.97	1656683
2023-12-07	28.05	28.32	27.12	28.01	3569710
2023-12-08	28.10	28.90	28.10	28.86	2041801
2023-12-11	28.65	28.98	28.16	28.49	3294303
2023-12-12	28.71	28.71	28.11	28.49	2112825
2023-12-13	28.51	28.92	27.92	28.36	1901336
2023-12-14	28.49	28.88	27.99	28.42	3363075
2023-12-15	28.55	29.94	28.22	29.57	6389825
2023-12-18	29.42	30.58	29.35	29.87	4098813
2023-12-19	30.09	30.79	30.02	30.72	3036874
2023-12-20	30.90	31.98	30.45	30.89	3325674
2023-12-21	31.48	32.19	31.14	32.08	3776939
2023-12-22	32.00	32.32	31.55	32.01	1739269
2023-12-26	32.04	32.40	31.86	32.18	1630352
2023-12-27	32.03	32.52	31.88	32.05	1288593
2023-12-28	31.89	32.19	31.60	31.76	1946073
2023-12-29	31.81	31.91	31.38	31.78	1544437
2024-01-02	31.51	31.80	30.60	30.76	2391808
2024-01-03	30.39	30.73	29.98	30.13	1761142
2024-01-04	30.52	31.90	30.36	31.50	4204421
2024-01-05	31.65	32.23	31.21	31.73	1815650
2024-01-08	27.65	30.22	26.63	28.20	24704679
2024-01-09	27.86	28.65	27.20	28.09	7320100
2024-01-10	28.27	29.98	28.11	29.35	4899441
2024-01-11	29.31	29.49	27.51	27.60	5158691
2024-01-12	27.07	27.81	26.61	27.20	3922456
2024-01-16	26.29	26.33	25.17	26.01	7111126
2024-01-17	26.22	28.10	26.03	26.98	8002384
2024-01-18	27.37	28.59	27.00	28.13	4849500
2024-01-19	28.27	28.30	27.08	27.26	2955592
2024-01-22	27.03	27.50	26.77	27.41	2854100
2024-01-23	27.95	28.00	26.67	26.70	3580638
2024-01-24	27.75	29.14	26.83	28.57	8776802
2024-01-25	27.48	27.66	26.07	26.32	5738635
2024-01-26	26.65	27.12	26.64	26.96	2195738
2024-01-29	27.04	27.25	26.12	26.76	4549763
2024-01-30	26.56	26.56	25.16	25.28	3905704
2024-01-31	25.70	28.13	25.68	27.46	6423001
2024-02-01	27.81	27.95	27.02	27.69	2685042
2024-02-02	27.68	28.29	27.43	28.04	2380523
2024-02-05	27.10	27.47	26.57	26.71	4281264
2024-02-06	26.36	28.52	25.50	28.04	7689244
2024-02-07	28.28	29.28	28.11	28.33	4392738
2024-02-08	28.70	29.02	28.25	28.27	3122802
2024-02-09	28.51	29.16	28.39	29.12	2938350
2024-02-12	29.10	29.90	29.02	29.86	3290345
2024-02-13	29.45	29.95	28.70	29.93	2993647
2024-02-14	30.60	30.81	29.35	29.79	2927132
2024-02-15	30.02	30.72	30.00	30.27	2263139
2024-02-16	30.13	30.31	29.91	30.17	2422268
2024-02-20	30.20	30.53	29.17	29.34	1541170
2024-02-21	29.24	29.52	29.15	29.28	1524821
2024-02-22	29.28	29.51	28.82	29.06	1537028
2024-02-23	28.92	29.79	28.48	29.25	2005479
2024-02-26	29.28	29.48	28.30	28.39	1946810
2024-02-27	28.45	29.24	28.40	29.17	1665278
2024-02-28	28.87	29.60	28.77	29.50	2083087
2024-02-29	29.40	29.41	28.43	28.60	2292711
2024-03-01	28.60	34.00	28.32	32.98	27384889
2024-03-04	33.58	34.40	32.17	34.34	8588794
2024-03-05	34.42	35.71	33.94	35.38	4068380
2024-03-06	35.10	35.45	34.58	34.96	4420450
2024-03-07	34.90	35.92	34.79	35.70	3175623
2024-03-08	35.70	36.34	35.17	35.78	2461831
2024-03-11	35.23	35.47	34.23	34.45	4232446
2024-03-12	33.46	34.26	31.46	31.77	7116181
2024-03-13	31.75	32.35	31.32	31.42	3138488
2024-03-14	31.21	31.66	30.76	30.93	3127195
2024-03-15	30.94	32.45	30.86	32.26	5033131
2024-03-18	32.29	32.64	31.62	32.53	2162558
2024-03-19	32.60	33.10	32.40	32.96	1289518
2024-03-20	33.85	35.45	33.80	35.11	4959505
2024-03-21	35.03	35.33	34.62	35.26	3801440
2024-03-22	35.31	35.36	34.46	34.46	2825746
2024-03-25	35.32	35.63	34.47	34.89	2986763
2024-03-26	35.16	35.80	34.66	35.12	1750391
2024-03-27	35.34	35.71	34.62	35.65	1609858
2024-03-28	35.69	36.25	35.27	36.07	2662789
2024-04-01	35.75	36.05	34.73	35.44	2008085
2024-04-02	35.17	35.34	34.54	34.54	1893907
2024-04-03	34.54	35.16	33.78	33.87	6309123
2024-04-04	34.20	35.24	33.45	34.03	3794751
2024-04-05	34.11	34.94	33.90	34.39	2119809
2024-04-08	34.43	34.63	33.90	33.91	1544099
2024-04-09	33.80	34.32	33.62	33.63	1789797
2024-04-10	32.90	34.26	32.70	34.19	1836441
2024-04-11	34.29	34.76	33.65	34.73	2273401
2024-04-12	34.65	35.10	33.90	34.27	2645567
2024-04-15	34.43	34.66	33.41	33.41	2602602
2024-04-16	33.48	33.97	33.07	33.74	1608053
2024-04-17	34.01	34.25	33.33	33.37	1152891
2024-04-18	33.26	34.40	33.15	33.15	2246594
2024-04-19	33.01	33.44	32.67	32.93	2013575
2024-04-22	32.95	33.96	32.67	32.90	2617200
2024-04-23	33.12	33.30	31.60	32.13	4276825
2024-04-24	33.26	33.71	31.11	31.54	3395625
2024-04-25	31.00	31.89	30.68	31.81	2575633
2024-04-26	31.69	32.61	31.41	32.49	1743706
2024-04-29	32.39	32.78	32.23	32.61	1439612
2024-04-30	32.30	32.68	31.71	32.00	1871534
2024-05-01	32.02	32.68	31.78	32.07	1993542
2024-05-02	32.85	33.55	32.59	33.02	2234858
2024-05-03	33.41	33.64	32.79	32.93	2400977
2024-05-06	32.84	33.29	31.49	33.02	2700818
2024-05-07	32.00	33.50	31.75	32.91	3665698
2024-05-08	32.17	32.39	30.82	30.90	4008178
2024-05-09	30.70	31.25	30.40	30.77	1773802
2024-05-10	30.81	31.13	30.37	30.49	1488630
2024-05-13	30.41	30.87	30.17	30.29	2185745
2024-05-14	30.59	31.09	30.54	30.60	1141887
2024-05-15	30.66	30.81	30.32	30.51	673961
2024-05-16	30.46	31.28	30.29	30.99	1777053
2024-05-17	30.95	31.03	30.32	30.51	1620261
2024-05-20	30.81	31.52	30.51	31.01	1556795
2024-05-21	30.97	31.21	30.76	31.19	1449498
2024-05-22	31.07	31.48	30.86	31.48	1815838
2024-05-23	31.50	31.60	30.15	30.18	2697639
2024-05-24	30.46	31.14	29.94	31.08	1666409
2024-05-28	31.00	31.04	30.30	30.54	2376794
2024-05-29	30.25	30.45	30.05	30.19	747833
2024-05-30	30.45	30.68	30.06	30.32	1063575
2024-05-31	30.40	30.74	30.12	30.32	1158566
2024-06-03	30.41	31.44	30.41	31.11	2050730
2024-06-04	31.20	31.37	30.30	30.97	1716300
2024-06-05	30.63	31.31	30.53	31.23	1324602
2024-06-06	31.00	31.15	30.26	30.45	1483498
2024-06-07	30.28	30.34	29.93	29.95	2820495
2024-06-10	29.95	30.37	29.73	29.92	3103562
2024-06-11	29.72	30.00	29.34	29.73	2138427
2024-06-12	29.90	30.21	29.43	29.77	1526971
2024-06-13	29.62	29.83	29.14	29.38	1222549
2024-06-14	28.97	29.45	28.97	29.35	1841767
2024-06-17	29.25	30.53	29.15	30.47	1917283
2024-06-18	30.62	31.29	30.53	31.14	1792307
2024-06-20	30.50	32.15	30.19	31.66	3822205
2024-06-21	33.47	33.99	32.90	33.56	8773022
2024-06-24	33.34	33.88	31.29	33.07	10201370
2024-06-25	31.80	31.99	30.85	31.76	11654563
2024-06-26	31.60	32.60	31.28	32.42	4252410
2024-06-27	32.43	33.42	32.17	32.82	3709763
2024-06-28	32.85	33.39	32.49	32.87	3271677
2024-07-01	34.20	34.41	33.49	33.97	18184467
2024-07-02	33.70	34.32	33.63	33.88	11543829
2024-07-03	34.01	34.05	33.63	33.82	2546515
2024-07-05	33.78	34.24	33.62	34.03	6882170
2024-07-08	34.11	34.71	34.09	34.37	10848602
2024-07-09	34.42	34.80	34.36	34.51	5146921
2024-07-10	34.66	34.85	34.57	34.61	5693841
2024-07-11	34.71	34.92	34.44	34.49	5490078
2024-07-12	34.50	34.75	34.31	34.56	3197525
2024-07-15	34.75	34.95	34.58	34.69	2601131
2024-07-16	34.64	35.98	34.64	35.88	4372550
2024-07-17	35.66	36.20	35.54	35.65	2873044
2024-07-18	35.62	36.15	35.00	35.05	3393759
2024-07-19	35.05	35.13	34.78	35.01	1543820
2024-07-22	35.04	35.35	34.52	35.04	4775727
2024-07-23	35.01	36.26	35.00	35.87	5487375
2024-07-24	35.69	36.08	35.13	35.22	2810689
2024-07-25	35.19	36.04	35.19	35.51	1112697
2024-07-26	35.76	35.90	35.55	35.57	1650262
2024-07-29	35.60	35.71	35.11	35.47	1760638
2024-07-30	35.66	36.26	35.66	36.26	3125301
2024-07-31	36.19	37.08	35.88	36.25	5610443
2024-08-01	36.28	36.30	35.13	35.28	3158920
2024-08-02	34.92	34.92	34.07	34.32	2205938
2024-08-05	33.04	33.97	32.80	33.55	2821610
2024-08-06	33.20	33.85	32.84	33.45	3982608
2024-08-07	33.72	33.80	33.16	33.22	3393517
2024-08-08	33.29	33.94	33.25	33.77	1551701
2024-08-09	33.79	34.02	33.71	33.85	1821788
2024-08-12	33.84	34.00	33.72	33.85	1395041
2024-08-13	33.80	34.33	33.61	34.20	1690448
2024-08-14	34.26	34.43	34.02	34.21	922775
2024-08-15	34.50	34.79	34.31	34.69	902242
2024-08-16	34.75	35.39	34.74	35.27	1229729
2024-08-19	35.34	35.36	34.97	35.13	1224138
2024-08-20	35.10	35.10	34.40	34.63	1933702
2024-08-21	34.61	34.87	34.40	34.84	956991
2024-08-22	34.76	34.94	34.59	34.86	533492
2024-08-23	34.87	35.28	34.86	35.15	847466
2024-08-26	35.13	35.13	34.64	34.84	1699649
2024-08-27	34.77	35.10	34.68	35.00	805734
2024-08-28	34.90	35.00	34.56	34.68	1098838
2024-08-29	34.80	35.19	34.69	34.94	1336889
2024-08-30	35.00	35.21	34.87	35.21	1601916
2024-09-03	34.30	34.73	33.20	33.32	2615657
2024-09-04	33.29	34.18	33.28	33.75	1441014
2024-09-05	33.80	33.98	33.42	33.69	1785277
2024-09-06	33.73	33.85	32.84	32.86	2273895
2024-09-09	33.52	33.78	33.39	33.74	1030514
2024-09-10	33.70	33.85	33.05	33.39	1355905
2024-09-11	33.17	33.72	32.89	33.71	1811144
2024-09-12	33.79	33.94	33.52	33.70	1028551
2024-09-13	33.61	33.78	33.07	33.27	1833191
2024-09-16	33.25	33.39	32.84	32.87	1011928
2024-09-17	32.85	33.16	32.81	33.05	683813
2024-09-18	33.15	33.30	32.91	32.93	1104150
2024-09-19	33.34	33.44	32.75	32.79	1003568
2024-09-20	32.76	33.12	32.64	33.12	1473350
2024-09-23	33.01	33.64	32.76	33.48	2577249
2024-09-24	33.44	33.44	33.08	33.22	1635157
2024-09-25	33.23	33.44	32.82	32.84	704641
2024-09-26	33.03	33.31	32.81	33.08	956664
2024-09-27	33.15	33.29	32.91	33.11	1884844
2024-09-30	33.10	33.10	32.46	32.51	2056173
2024-10-01	32.45	32.99	31.86	32.92	1788616
2024-10-02	32.81	33.03	32.67	32.82	671492
2024-10-03	32.65	32.76	31.92	32.09	1956735
2024-10-04	32.30	32.55	31.97	32.55	810216
2024-10-07	32.49	33.02	32.42	32.47	871407
2024-10-08	32.43	32.57	32.10	32.25	1886418
2024-10-09	32.09	32.18	31.59	31.74	973333
2024-10-10	31.48	31.59	30.68	30.92	1504641
2024-10-11	30.92	31.50	30.75	31.46	2610149
2024-10-14	31.13	31.38	30.64	31.19	1047438
2024-10-15	31.29	31.95	31.09	31.74	785085
2024-10-16	31.79	32.13	31.60	32.11	1101617
2024-10-17	32.17	32.40	32.02	32.21	822877
2024-10-18	32.17	32.21	31.72	31.73	1321755
2024-10-21	33.00	33.51	32.61	33.09	1843280
2024-10-22	32.94	33.08	32.60	32.75	762391
2024-10-23	32.76	32.93	32.00	32.65	1362939
2024-10-24	31.51	32.38	31.51	31.66	2627983
2024-10-25	31.78	32.07	31.32	31.44	1111007
2024-10-28	31.26	31.87	31.15	31.42	1911420
2024-10-29	31.30	33.03	31.11	32.79	3341343
2024-10-30	32.74	33.34	32.65	32.89	1375856
2024-10-31	32.89	33.07	32.19	32.37	1603973
2024-11-01	32.88	33.17	32.62	32.90	1190765
2024-11-04	32.92	33.32	32.65	32.90	1064392
2024-11-05	33.40	33.50	32.67	32.73	963247
2024-11-06	32.80	32.80	28.92	31.10	5326474
2024-11-07	30.96	31.71	30.57	30.86	3480806
2024-11-08	30.60	31.33	30.20	31.15	4403055
2024-11-11	31.50	31.65	30.98	31.01	2782705
2024-11-12	31.10	31.68	30.62	31.04	2217561
2024-11-13	31.00	31.27	30.32	30.41	2099524
2024-11-14	30.50	30.85	30.02	30.22	1459495
2024-11-15	30.20	30.72	29.87	30.70	1098590
2024-11-18	30.71	31.36	30.29	31.34	1626297
2024-11-19	31.02	31.97	31.02	31.84	1853172
2024-11-20	31.90	32.15	31.72	31.93	2871970
2024-11-21	31.92	32.00	31.30	31.38	2548076
2024-11-22	31.37	32.53	31.37	32.50	1514320
2024-11-25	32.58	32.95	32.53	32.60	1959672
2024-11-26	32.53	32.71	32.19	32.35	664007
2024-11-27	32.39	32.58	32.14	32.53	910467
2024-11-29	31.50	32.56	31.42	32.36	1487439
2024-12-02	32.25	32.94	32.25	32.75	1146523
2024-12-03	32.69	32.74	32.29	32.43	689093
2024-12-04	32.56	32.95	32.29	32.95	2306935
2024-12-05	32.84	32.99	32.40	32.40	754709
2024-12-06	32.46	32.50	32.06	32.21	831147
2024-12-09	32.14	32.86	32.05	32.09	1826311
2024-12-10	32.26	33.26	32.18	32.58	2881470
2024-12-11	32.81	33.00	32.33	32.72	1587788
2024-12-12	32.72	33.02	32.49	32.49	1312705
2024-12-13	32.42	33.28	32.42	32.97	1532204
2024-12-16	32.89	33.63	32.53	33.46	1764103
2024-12-17	33.14	33.69	32.68	33.12	1746593
2024-12-18	33.10	33.75	32.34	32.85	1287440
2024-12-19	32.98	33.56	32.87	33.17	3332541
2024-12-20	33.17	33.55	32.80	33.26	2273259
2024-12-23	33.34	33.41	33.02	33.33	879290
2024-12-24	33.36	33.73	33.24	33.57	578025
2024-12-26	33.46	34.11	33.23	33.87	823139
2024-12-27	33.79	34.08	33.69	33.98	506217
2024-12-30	33.53	34.02	33.40	33.87	1101390
2024-12-31	33.90	34.33	33.64	34.08	645563
2025-01-02	34.30	34.43	33.16	33.54	909924
2025-01-03	33.51	33.67	33.06	33.07	831914
2025-01-06	33.26	33.46	32.92	33.30	1608793
2025-01-07	33.48	33.75	33.24	33.62	988927
2025-01-08	33.44	33.93	33.39	33.91	814689
2025-01-10	33.80	34.44	33.52	34.21	889717
2025-01-13	34.05	34.41	33.87	34.13	1043542
2025-01-14	34.20	34.40	33.61	33.85	1176820
2025-01-15	33.73	34.19	33.73	33.78	612307
2025-01-16	33.87	34.13	33.76	33.77	1534841
2025-01-17	33.69	34.29	33.69	33.92	2232852
2025-01-21	34.01	34.50	34.00	34.20	2163693
2025-01-22	34.20	34.50	33.93	33.95	636059
2025-01-23	33.95	34.30	33.81	34.25	578950
2025-01-24	33.97	34.59	33.97	34.17	1152836
2025-01-27	34.22	34.58	33.83	33.89	786086
2025-01-28	34.75	35.00	34.30	34.53	2129869
2025-01-29	34.61	34.87	33.93	34.06	739891
2025-01-30	34.12	34.96	34.01	34.88	1120279
2025-01-31	34.80	35.07	33.85	34.01	1391580
2025-02-03	34.04	34.35	33.55	33.85	1870916
2025-02-04	33.81	34.39	33.78	34.37	1689268
2025-02-05	34.44	35.04	34.39	35.01	767674
2025-02-06	34.94	35.15	34.76	34.83	1115630
2025-02-07	34.95	35.07	34.48	34.49	671941
2025-02-10	34.72	34.78	34.28	34.31	426188
2025-02-11	34.07	34.75	34.05	34.36	1121199
2025-02-12	34.32	34.64	34.20	34.50	1108813
2025-02-13	34.55	34.83	34.40	34.53	377073
2025-02-14	34.70	34.70	34.28	34.51	503738
2025-02-18	34.65	35.10	34.55	34.65	1441752
2025-02-19	34.78	34.84	34.00	34.25	1847999
2025-02-20	34.38	34.64	34.12	34.45	923693
2025-02-21	34.50	34.66	33.52	33.92	2157840
2025-02-24	33.96	34.18	33.57	34.02	855256
2025-02-25	34.13	34.26	33.84	33.97	987190
2025-02-26	33.93	34.12	33.70	33.96	1824041
2025-02-27	34.08	34.85	34.00	34.46	2019848
2025-02-28	34.35	34.91	34.35	34.90	1097998
2025-03-03	35.21	35.47	34.64	34.75	2404646
2025-03-04	34.46	34.58	33.23	33.46	2111345
2025-03-05	33.60	33.93	33.49	33.78	1003026
2025-03-06	33.63	33.90	33.36	33.45	1248936
2025-03-07	33.33	33.53	32.55	33.17	1369889
2025-03-10	32.72	32.95	31.88	32.17	2652588
2025-03-11	32.28	32.98	32.01	32.84	1183155
2025-03-12	33.06	33.49	32.50	33.33	1309208
2025-03-13	33.38	33.80	33.11	33.19	711855
2025-03-14	33.41	33.67	33.15	33.44	642747
2025-03-17	33.32	33.86	33.20	33.62	812196
2025-03-18	33.59	33.99	33.38	33.79	1187756
2025-03-19	34.55	35.23	34.44	35.12	1778995
2025-03-20	34.86	35.17	34.81	34.99	838763
2025-03-21	34.99	35.91	34.77	35.61	3029931
2025-03-24	35.75	35.89	35.46	35.58	833445
2025-03-25	35.60	35.73	35.43	35.50	884969
2025-03-26	35.47	35.92	35.20	35.34	667326
2025-03-27	35.23	35.47	35.12	35.20	423633
2025-03-28	35.02	35.11	34.62	34.72	1148951
2025-03-31	34.53	34.80	34.26	34.46	1213027
2025-04-01	34.32	34.51	33.87	34.25	1142041
2025-04-02	33.99	34.38	33.89	34.07	705017
2025-04-03	33.47	33.71	32.33	32.39	2647663
2025-04-04	31.66	31.90	28.35	29.03	2506330
2025-04-07	28.23	29.69	27.00	29.17	2711580
2025-04-08	30.46	31.06	29.40	29.90	3009789
2025-04-09	29.93	33.27	29.25	33.17	2224584
2025-04-10	32.50	33.00	31.84	32.86	2228884
2025-04-11	32.66	32.81	32.09	32.81	1377332
2025-04-14	33.06	33.25	32.57	32.91	990444
2025-04-15	32.64	33.28	32.64	33.15	1045611
2025-04-16	33.17	33.30	32.73	33.23	816720
2025-04-17	33.28	33.74	33.06	33.47	534175
2025-04-21	33.38	33.50	32.86	33.29	1002832
2025-04-22	33.39	34.04	33.13	33.94	2629747
2025-04-23	34.88	35.17	34.53	34.88	1931864
2025-04-24	34.90	35.12	34.55	34.81	1919911
2025-04-25	34.98	35.06	34.56	34.89	1285373
2025-04-28	35.75	36.03	35.53	35.80	2431897
2025-04-29	35.80	36.08	35.75	35.99	1174115
2025-04-30	35.58	36.07	35.58	36.00	1827203
2025-05-01	35.99	36.19	35.83	35.97	1660522
2025-05-02	35.80	36.45	35.42	35.95	1331567
2025-05-05	35.94	36.09	35.75	35.85	2561501
2025-05-06	35.81	35.83	35.53	35.78	790093
2025-05-07	35.85	36.05	35.48	35.87	919813
2025-05-08	36.00	36.77	35.90	36.46	1029112
2025-05-09	36.74	36.83	36.32	36.70	1046911
2025-05-12	37.00	37.09	36.40	36.89	1255690
2025-05-13	37.00	37.56	36.77	37.30	2043745
2025-05-14	37.36	37.86	37.11	37.11	1280600
2025-05-15	37.26	37.55	37.26	37.45	1270535
2025-05-16	37.40	37.84	37.23	37.82	976171
2025-05-19	37.62	37.88	37.46	37.60	745196
2025-05-20	37.51	37.85	37.51	37.66	795823
2025-05-21	37.59	37.66	37.00	37.05	649994
2025-05-22	37.01	37.39	36.98	37.24	707425
2025-05-23	37.03	37.25	36.87	37.12	653134
2025-05-27	37.32	37.32	36.98	37.10	1297147
2025-05-28	37.03	37.40	36.98	37.32	896887
2025-05-29	37.38	38.33	37.25	37.79	1467313
2025-05-30	37.70	37.77	37.34	37.38	908676
2025-06-02	37.68	38.00	37.55	37.86	764776
2025-06-03	37.85	38.43	37.71	38.19	1225216
2025-06-04	38.33	38.38	37.71	37.79	1532452
2025-06-05	37.95	38.02	37.40	37.68	1114489
2025-06-06	37.80	37.97	37.52	37.94	456630
2025-06-09	37.99	38.92	37.89	38.72	1514447
2025-06-10	38.58	39.00	38.30	38.40	910967
2025-06-11	38.34	38.52	38.10	38.37	483402
2025-06-12	37.29	37.72	37.05	37.46	1387145
2025-06-13	37.44	37.44	36.73	36.82	1081952
2025-06-16	37.18	37.39	36.88	37.01	809293
2025-06-17	36.91	37.20	36.75	37.10	1111792
2025-06-18	37.07	37.35	36.75	36.86	1261713
2025-06-20	37.17	37.37	36.74	37.12	2081301
2025-06-23	37.28	37.28	36.93	37.11	1760666
2025-06-24	37.27	37.37	36.82	37.01	5520576
2025-06-25	36.99	37.06	36.71	36.75	385816
2025-06-26	36.90	37.53	36.78	37.21	786478
2025-06-27	37.35	38.69	37.18	38.63	1906517
2025-06-30	38.62	38.75	37.94	38.15	1578495
2025-07-01	38.32	38.58	37.64	38.35	1583124
2025-07-02	38.60	38.88	38.30	38.44	967459
2025-07-03	38.50	39.02	38.50	38.73	310466
2025-07-07	38.87	39.09	38.41	38.91	742421
2025-07-08	38.83	39.18	38.46	38.75	617330
2025-07-09	39.00	40.37	38.90	39.98	1307559
2025-07-10	39.85	40.19	39.52	39.80	801482
2025-07-11	39.85	40.39	39.62	39.93	653067
2025-07-14	40.09	40.74	40.09	40.58	696720
2025-07-15	40.50	41.14	40.41	40.52	582492
2025-07-16	40.70	41.04	40.27	40.50	1089059
2025-07-17	40.75	41.03	40.47	40.71	633908
2025-07-18	40.88	41.00	40.24	40.56	642537
2025-07-21	40.61	41.10	40.55	40.64	351245
2025-07-22	40.45	40.97	40.16	40.63	773205
2025-07-23	40.75	41.61	40.62	41.48	634194
2025-07-24	41.40	41.56	40.91	40.98	1051260
2025-07-25	41.00	41.03	40.27	40.99	1349828
2025-07-28	41.13	41.63	41.03	41.60	830552
2025-07-29	42.11	42.33	40.06	40.12	1138064
2025-07-30	40.29	40.68	39.70	39.82	783360
2025-07-31	39.77	39.77	39.07	39.40	502653
2025-08-01	39.06	39.44	38.39	39.11	590982
2025-08-04	39.00	39.23	38.63	39.00	595252
2025-08-05	39.04	39.54	38.73	39.29	1228598
2025-08-06	39.24	39.99	39.22	39.60	476774
2025-08-07	39.57	40.31	39.57	39.87	772046
2025-08-08	39.97	40.45	39.88	39.90	623763

Explore More About SPR

Coins representing dividend payouts and trends

SPR Dividend History

Discover Spirit AeroSystems Holdings'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

SPR Stock Split History

Discover Spirit AeroSystems Holdings'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

SPR Historical Prices

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

Web Analytics