SSRM Historical Prices

Summary

Key Stock Metrics

4.32

(August 7, 2024)

52-Week Low

13.46

(June 20, 2025)

52-Week High

138.00

(May 19, 2015)

All-Time High

12.74

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2006-06-21	35.44	35.91	35.41	35.75	554600
2006-06-22	35.54	35.54	35.13	35.37	273200
2006-06-23	35.16	35.69	35.07	35.37	89200
2006-06-26	35.38	35.59	35.26	35.57	75400
2006-06-27	35.69	35.69	34.94	34.94	229400
2006-06-28	35.05	35.35	34.85	35.25	85200
2006-06-29	35.75	36.75	35.70	36.75	133600
2006-06-30	37.01	37.05	36.73	36.73	181200
2006-07-03	36.93	37.23	36.88	37.23	56800
2006-07-05	36.83	36.89	36.45	36.73	148000
2006-07-06	36.85	37.11	36.73	36.85	233200
2006-07-07	36.58	36.89	36.24	36.42	142200
2006-07-10	36.73	36.87	36.35	36.49	144000
2006-07-11	36.33	36.82	36.04	36.80	385000
2006-07-12	36.76	36.77	35.92	36.07	256400
2006-07-13	35.59	35.76	34.96	34.98	347600
2006-07-14	34.87	34.98	34.25	34.67	302200
2006-07-17	34.72	34.90	34.40	34.63	113800
2006-07-18	34.88	35.33	34.06	34.69	409800
2006-07-19	35.00	36.10	35.00	35.88	438000
2006-07-20	36.20	36.25	35.38	35.46	230600
2006-07-21	35.15	35.31	34.76	34.90	256800
2006-07-24	35.24	36.07	35.24	36.00	266800
2006-07-25	35.93	36.65	35.77	36.46	342800
2006-07-26	36.22	36.77	36.07	36.53	276400
2006-07-27	36.80	36.90	36.03	36.18	358000
2006-07-28	36.36	37.13	36.33	37.00	225800
2006-07-31	37.00	37.00	36.76	36.90	113600
2006-08-01	36.50	36.78	36.23	36.57	104600
2006-08-02	36.94	37.28	36.76	36.85	146600
2006-08-03	36.50	37.31	36.50	37.04	180200
2006-08-04	37.85	37.88	36.70	37.03	344200
2006-08-07	36.80	36.98	36.65	36.82	98200
2006-08-08	37.10	37.17	36.36	36.52	115400
2006-08-09	36.86	37.23	36.20	36.24	139400
2006-08-10	36.15	36.63	36.01	36.56	323800
2006-08-11	36.50	36.50	36.05	36.30	243800
2006-08-14	36.75	37.38	36.32	36.42	193200
2006-08-15	36.99	37.40	36.89	37.32	168800
2006-08-16	37.58	38.01	37.54	37.94	224000
2006-08-17	37.93	38.30	37.84	38.10	380800
2006-08-18	38.22	38.35	37.85	38.25	166400
2006-08-21	38.00	38.17	37.95	38.07	81200
2006-08-22	38.03	38.33	37.88	38.14	139200
2006-08-23	38.19	38.30	37.58	37.79	124600
2006-08-24	38.05	38.05	37.69	37.93	176000
2006-08-25	37.87	38.17	37.79	38.00	79400
2006-08-28	37.96	38.46	37.86	38.33	138800
2006-08-29	38.30	38.52	37.94	38.51	118400
2006-08-30	38.65	38.65	37.91	38.50	58800
2006-08-31	38.38	38.55	38.35	38.47	55600
2006-09-01	38.63	38.90	38.51	38.86	113200
2006-09-05	38.84	39.06	38.71	38.93	123000
2006-09-06	38.72	38.72	38.15	38.25	112800
2006-09-07	37.91	38.25	37.72	37.87	127200
2006-09-08	37.97	38.21	37.84	38.14	112800
2006-09-11	37.91	38.36	37.64	38.13	65600
2006-09-12	38.23	38.94	38.23	38.87	134400
2006-09-13	38.97	39.31	38.82	39.25	79600
2006-09-14	39.12	39.16	38.92	39.06	100400
2006-09-15	39.58	39.70	39.25	39.40	124800
2006-09-18	39.32	39.60	39.22	39.39	68000
2006-09-19	39.28	39.41	38.79	39.14	200600
2006-09-20	39.62	39.74	39.40	39.61	155200
2006-09-21	39.80	39.80	39.03	39.18	103200
2006-09-22	39.18	39.18	38.72	38.97	70000
2006-09-25	39.31	39.84	38.82	39.69	163600
2006-09-26	39.72	40.24	39.64	40.21	152800
2006-09-27	40.33	40.45	40.09	40.31	174400
2006-09-28	40.53	40.73	40.13	40.44	178000
2006-09-29	40.43	40.49	40.23	40.28	94400
2006-10-02	40.24	40.37	39.88	39.94	90000
2006-10-03	39.93	40.36	39.69	40.09	95600
2006-10-04	40.10	41.08	39.92	41.03	209200
2006-10-05	41.15	41.33	40.98	41.22	138000
2006-10-06	40.86	41.12	40.77	41.10	327800
2006-10-09	40.98	41.24	40.86	41.14	81800
2006-10-10	41.13	41.33	41.00	41.27	82600
2006-10-11	40.98	41.30	40.69	41.10	112400
2006-10-12	41.38	41.89	41.28	41.84	300400
2006-10-13	41.75	42.07	41.68	42.03	118800
2006-10-16	41.92	42.25	41.91	42.16	122800
2006-10-17	41.85	42.03	41.43	41.82	323200
2006-10-18	42.39	42.40	41.65	41.94	299600
2006-10-19	41.82	42.11	41.74	42.02	159400
2006-10-20	42.05	42.35	41.77	42.08	105000
2006-10-23	41.85	42.63	41.79	42.47	255200
2006-10-24	42.50	42.66	42.32	42.66	106600
2006-10-25	42.66	43.00	42.53	42.90	181800
2006-10-26	43.21	43.36	42.74	43.27	268800
2006-10-27	42.89	43.20	42.51	42.70	214400
2006-10-30	42.48	42.83	42.37	42.64	185000
2006-10-31	42.80	42.82	42.26	42.50	249800
2006-11-01	42.86	42.88	41.89	42.00	252600
2006-11-02	41.78	42.04	41.66	41.96	223400
2006-11-03	42.25	42.25	41.60	41.70	262200
2006-11-06	42.10	42.85	42.01	42.72	208000
2006-11-07	42.73	43.33	42.69	42.94	229200
2006-11-08	42.58	43.30	42.43	43.22	205600
2006-11-09	43.28	43.32	42.59	42.73	215800
2006-11-10	42.79	42.83	42.49	42.80	111800
2006-11-13	42.68	43.24	42.66	42.98	164000
2006-11-14	43.28	43.69	42.70	43.59	333200
2006-11-15	43.58	44.12	43.58	43.90	361200
2006-11-16	44.06	44.29	43.94	44.09	333600
2006-11-17	43.68	44.09	43.68	44.08	115000
2006-11-20	43.96	44.25	43.88	44.05	184600
2006-11-21	44.08	44.20	44.01	44.19	84200
2006-11-22	44.29	44.50	44.14	44.38	81400
2006-11-24	43.95	44.31	43.95	44.02	52400
2006-11-27	43.87	43.93	42.70	42.85	554200
2006-11-28	42.66	43.15	42.53	43.10	332800
2006-11-29	43.50	44.00	43.42	43.89	355000
2006-11-30	44.03	44.25	43.53	43.93	450200
2006-12-01	43.95	44.08	43.03	43.73	329200
2006-12-04	43.95	44.57	43.88	44.43	210600
2006-12-05	44.58	44.85	44.43	44.79	201400
2006-12-06	44.79	44.88	44.57	44.66	107600
2006-12-07	44.86	45.04	44.32	44.33	132000
2006-12-08	44.25	44.74	44.10	44.45	215800
2006-12-11	44.55	44.85	44.45	44.68	105800
2006-12-12	44.65	44.71	44.20	44.62	219000
2006-12-13	44.95	44.95	44.56	44.80	132600
2006-12-14	44.73	45.60	44.73	45.40	259600
2006-12-15	45.70	45.85	45.49	45.59	188600
2006-12-18	45.65	45.86	45.16	45.30	226600
2006-12-19	44.88	45.67	44.75	45.55	308000
2006-12-20	43.53	44.57	43.45	43.48	249200
2006-12-21	43.53	43.64	43.00	43.22	168600
2006-12-22	43.11	43.11	42.61	42.61	175800
2006-12-26	42.70	43.17	42.67	43.17	108800
2006-12-27	43.44	43.80	43.30	43.78	216600
2006-12-28	43.68	43.78	43.41	43.60	120200
2006-12-29	43.53	43.68	43.11	43.15	129600
2007-01-03	43.53	43.75	42.43	42.85	477000
2007-01-04	42.77	43.32	42.45	43.09	311600
2007-01-05	42.76	42.83	42.33	42.37	472000
2007-01-08	42.55	42.93	42.21	42.70	455000
2007-01-09	42.83	42.90	42.28	42.66	549800
2007-01-10	42.37	42.90	42.21	42.85	373200
2007-01-11	42.95	43.59	42.90	43.37	523200
2007-01-12	43.29	43.88	43.28	43.88	271000
2007-01-16	43.80	43.95	43.63	43.81	279400
2007-01-17	43.79	44.05	43.66	43.79	213200
2007-01-18	43.83	43.89	43.34	43.43	360800
2007-01-19	43.33	43.76	43.33	43.69	435400
2007-01-22	43.72	43.72	43.09	43.22	353600
2007-01-23	43.20	43.70	43.10	43.52	283200
2007-01-24	43.66	44.22	43.64	44.20	291400
2007-01-25	44.17	44.23	43.15	43.31	423600
2007-01-26	43.40	43.40	42.86	43.20	528000
2007-01-29	43.10	43.45	42.93	43.07	388800
2007-01-30	43.20	43.55	43.10	43.53	300600
2007-01-31	43.38	44.29	43.30	44.07	514200
2007-02-01	44.37	44.67	44.19	44.58	287200
2007-02-02	44.73	44.80	44.51	44.73	172400
2007-02-05	44.70	44.79	44.42	44.67	133400
2007-02-06	44.75	44.86	44.43	44.67	217400
2007-02-07	44.87	45.06	44.65	44.83	167200
2007-02-08	44.71	44.88	44.42	44.74	177200
2007-02-09	44.81	45.00	43.81	44.14	273600
2007-02-12	44.19	44.32	43.67	43.84	207800
2007-02-13	44.07	44.51	44.07	44.50	285600
2007-02-14	44.75	45.32	44.63	45.18	314000
2007-02-15	45.14	45.32	45.02	45.23	222600
2007-02-16	45.05	45.22	44.94	45.17	115400
2007-02-20	45.12	45.47	44.77	45.38	217000
2007-02-21	45.23	45.37	44.90	45.30	208800
2007-02-22	45.43	45.56	44.87	45.22	116400
2007-02-23	45.12	45.12	44.73	44.91	221800
2007-02-26	45.27	45.27	44.53	44.86	241792
2007-02-27	43.98	43.98	40.69	41.26	1365600
2007-02-28	41.88	42.72	41.43	42.08	946400
2007-03-01	41.00	42.33	40.50	41.94	1092600
2007-03-02	41.64	41.91	40.75	40.75	900200
2007-03-05	40.28	41.21	39.95	39.95	1072000
2007-03-06	40.62	41.54	40.25	41.33	879600
2007-03-07	41.25	41.75	41.12	41.15	610800
2007-03-08	41.85	42.14	41.51	41.65	417800
2007-03-09	42.23	42.28	41.50	41.88	292400
2007-03-12	41.70	42.20	41.56	42.05	262800
2007-03-13	41.53	41.89	40.34	40.34	906200
2007-03-14	40.49	40.95	39.52	40.95	1366200
2007-03-15	40.90	41.36	40.78	41.13	400000
2007-03-16	41.26	41.45	40.64	40.79	318400
2007-03-19	41.27	41.81	41.20	41.79	333400
2007-03-20	41.73	42.27	41.70	42.27	316000
2007-03-21	42.45	43.80	42.17	43.67	988000
2007-03-22	43.65	43.88	43.37	43.65	1031200
2007-03-23	43.59	43.95	43.57	43.66	315600
2007-03-26	43.75	43.83	42.85	43.75	626000
2007-03-27	43.26	43.36	42.93	43.19	477200
2007-03-28	42.89	42.96	42.28	42.55	770600
2007-03-29	43.00	43.00	42.20	42.63	833600
2007-03-30	42.75	43.18	41.90	42.73	963400
2007-04-02	42.76	42.93	42.35	42.83	472600
2007-04-03	43.21	43.82	43.20	43.67	614400
2007-04-04	43.68	43.82	43.51	43.73	179400
2007-04-05	43.69	44.11	43.61	44.01	344400
2007-04-09	44.30	44.32	43.97	44.13	549000
2007-04-10	44.04	44.31	44.04	44.18	249200
2007-04-11	44.25	44.25	43.53	43.68	397800
2007-04-12	43.55	44.26	43.40	44.25	412000
2007-04-13	44.27	44.57	43.98	44.57	274800
2007-04-16	44.93	45.47	44.91	45.41	383000
2007-04-17	45.60	45.82	45.41	45.63	245000
2007-04-18	45.36	45.97	45.30	45.66	438400
2007-04-19	45.21	45.81	45.21	45.69	535600
2007-04-20	46.32	46.48	45.97	46.46	397200
2007-04-23	46.40	46.57	46.14	46.23	221200
2007-04-24	46.20	46.37	45.74	46.25	557000
2007-04-25	46.60	47.17	46.29	47.05	464600
2007-04-26	47.08	47.25	46.84	47.20	453200
2007-04-27	46.79	47.18	46.63	47.04	407800
2007-04-30	47.00	47.15	46.23	46.39	360600
2007-05-01	46.45	46.52	45.86	46.50	701800
2007-05-02	46.65	47.29	46.50	47.07	606900
2007-05-03	47.15	47.56	47.15	47.49	631800
2007-05-04	47.70	48.01	47.45	47.83	524200
2007-05-07	47.93	48.03	47.83	47.86	229800
2007-05-08	47.56	47.90	47.37	47.80	636400
2007-05-09	47.66	48.23	47.59	48.12	521000
2007-05-10	47.75	47.90	46.82	47.03	752800
2007-05-11	47.10	47.76	47.07	47.76	515400
2007-05-14	47.87	48.00	47.21	47.59	297400
2007-05-15	47.73	48.30	47.33	47.46	674200
2007-05-16	47.71	48.25	47.48	48.22	440600
2007-05-17	48.03	48.43	47.92	48.10	527600
2007-05-18	48.48	48.82	48.34	48.82	615400
2007-05-21	48.83	49.22	48.75	48.75	823600
2007-05-22	48.85	49.17	48.70	48.84	543800
2007-05-23	49.06	49.37	48.69	48.78	767200
2007-05-24	48.69	49.19	47.60	47.75	1295200
2007-05-25	48.05	48.37	47.88	48.13	408200
2007-05-29	48.36	48.65	48.05	48.50	479600
2007-05-30	47.96	49.30	47.93	49.30	613400
2007-05-31	49.45	49.55	49.09	49.25	654000
2007-06-01	49.63	49.88	49.32	49.63	501000
2007-06-04	49.33	49.85	49.29	49.64	324000
2007-06-05	49.37	49.54	48.88	49.24	687600
2007-06-06	48.86	48.90	48.14	48.15	1164200
2007-06-07	48.01	48.28	46.43	46.52	2077000
2007-06-08	46.68	47.68	46.42	47.55	1478800
2007-06-11	47.53	48.14	47.38	47.83	1014200
2007-06-12	47.33	47.86	46.65	46.65	1018800
2007-06-13	47.22	48.16	47.01	48.10	1065800
2007-06-14	48.17	48.83	48.16	48.63	1167800
2007-06-15	49.43	49.60	49.16	49.17	860000
2007-06-18	49.40	49.42	48.97	49.05	605800
2007-06-19	48.96	49.40	48.79	49.27	809000
2007-06-20	49.50	49.50	47.86	47.91	1146600
2007-06-21	47.89	48.56	47.35	48.49	1545800
2007-06-22	48.13	48.33	47.15	47.59	1444400
2007-06-25	47.48	47.98	46.62	47.11	1506400
2007-06-26	47.17	47.34	46.10	46.13	1461800
2007-06-27	45.87	47.41	45.85	47.41	1445200
2007-06-28	47.29	47.92	47.21	47.31	1903400
2007-06-29	47.45	48.04	46.49	47.25	1974000
2007-07-02	47.56	48.19	47.50	48.19	1011800
2007-07-03	48.33	48.52	48.24	48.43	597000
2007-07-05	48.45	48.55	47.99	48.32	1026400
2007-07-06	48.44	48.96	48.17	48.83	834400
2007-07-09	48.94	49.05	48.61	48.84	732000
2007-07-10	48.35	48.57	47.36	47.36	1646600
2007-07-11	47.40	48.16	47.25	48.16	1224400
2007-07-12	48.53	49.89	48.50	49.78	1432200
2007-07-13	49.75	50.34	49.65	50.08	1284200
2007-07-16	50.02	50.38	49.79	50.00	1325400
2007-07-17	50.01	50.36	49.87	49.90	905600
2007-07-18	49.55	49.86	48.93	49.76	1392800
2007-07-19	50.20	50.33	49.88	50.07	883200
2007-07-20	49.95	49.98	48.59	49.00	1694600
2007-07-23	49.50	49.77	49.22	49.36	765200
2007-07-24	48.74	48.97	47.29	47.72	1848800
2007-07-25	48.06	48.25	46.93	47.85	2224600
2007-07-26	46.86	47.18	44.50	45.58	4743200
2007-07-27	45.51	46.00	43.92	43.92	5025600
2007-07-30	44.16	45.32	43.83	45.10	2784600
2007-07-31	45.65	45.94	43.65	43.93	2777200
2007-08-01	43.79	44.74	42.97	44.52	4570600
2007-08-02	44.65	45.22	44.28	45.14	2572800
2007-08-03	44.98	45.01	42.49	42.60	3635400
2007-08-06	43.02	44.58	42.18	44.28	3788800
2007-08-07	44.02	45.82	43.84	45.10	3814600
2007-08-08	45.62	46.79	45.20	46.38	3211708
2007-08-09	44.78	45.83	43.60	43.72	3374600
2007-08-10	43.91	44.26	42.31	43.10	5757000
2007-08-13	43.69	44.50	43.48	43.53	2303200
2007-08-14	43.83	43.84	42.01	42.09	3833200
2007-08-15	41.88	42.98	40.79	41.04	5510232
2007-08-16	40.29	41.93	38.84	41.48	9049344
2007-08-17	43.13	44.00	41.77	43.19	5987400
2007-08-20	43.32	43.53	42.25	43.08	4003600
2007-08-21	43.00	43.73	42.75	43.24	3188400
2007-08-22	43.89	44.29	43.41	44.18	3529600
2007-08-23	44.67	44.80	43.55	44.09	3135968
2007-08-24	44.13	45.13	43.96	45.10	2081640
2007-08-27	44.82	44.93	44.25	44.33	1906440
2007-08-28	43.95	43.95	42.26	42.49	2859000
2007-08-29	42.85	44.13	42.51	44.01	1991800
2007-08-30	43.31	44.39	43.02	43.78	2539200
2007-08-31	44.79	45.18	44.14	44.41	2862600
2007-09-04	44.65	46.08	44.51	45.56	1863456
2007-09-05	44.90	45.09	44.27	44.55	2160600
2007-09-06	44.89	45.19	44.33	45.00	1578200
2007-09-07	44.52	44.52	43.20	43.65	3199000
2007-09-10	43.89	44.03	42.62	43.36	2357400
2007-09-11	43.80	44.57	43.69	44.55	2322040
2007-09-12	44.32	45.01	44.16	44.75	1682400
2007-09-13	45.05	45.60	44.88	45.23	1771400
2007-09-14	44.70	45.40	44.59	45.30	1163000
2007-09-17	44.86	45.13	44.53	44.72	1007400
2007-09-18	45.20	50.00	44.97	47.36	3297600
2007-09-19	48.05	48.60	47.59	47.99	2000000
2007-09-20	47.87	48.02	47.18	47.35	1703600
2007-09-21	47.98	48.10	47.50	47.50	1090200
2007-09-24	47.80	48.07	47.13	47.40	1564200
2007-09-25	46.99	47.21	46.50	47.13	1649600
2007-09-26	47.54	47.87	47.19	47.48	1425200
2007-09-27	47.99	48.05	47.61	48.05	1216188
2007-09-28	47.98	48.10	47.40	47.74	1267516
2007-10-01	47.78	49.07	47.78	48.92	1629528
2007-10-02	48.90	49.02	48.52	48.79	1412200
2007-10-03	48.50	48.86	48.25	48.45	1476364
2007-10-04	48.64	48.76	48.36	48.60	713444
2007-10-05	49.21	49.88	48.99	49.77	1900480
2007-10-08	49.37	49.51	49.07	49.26	1003628
2007-10-09	49.62	50.08	49.22	50.06	1313800
2007-10-10	49.73	50.07	49.44	49.84	1215400
2007-10-11	50.39	50.74	48.84	49.48	2300688
2007-10-12	49.49	49.95	49.36	49.95	948400
2007-10-15	49.95	49.98	48.49	49.17	1870528
2007-10-16	48.73	48.81	48.18	48.59	2230716
2007-10-17	49.35	49.35	47.53	48.68	3053568
2007-10-18	48.08	48.57	47.88	48.39	1587848
2007-10-19	47.86	47.91	45.65	45.65	4198720
2007-10-22	45.05	46.36	45.05	46.30	3385248
2007-10-23	46.75	47.09	46.09	46.78	1652616
2007-10-24	46.65	46.95	45.20	46.85	4455604
2007-10-25	46.82	47.29	45.84	47.04	2997588
2007-10-26	47.83	48.15	47.06	48.14	2537444
2007-10-29	48.30	48.59	48.06	48.34	2487080
2007-10-30	48.00	48.17	47.62	47.67	1734600
2007-10-31	48.18	49.09	47.60	48.75	4182608
2007-11-01	47.89	47.90	46.15	46.42	5913312
2007-11-02	46.70	46.70	45.33	46.53	4135928
2007-11-05	45.15	46.47	45.15	45.72	3813228
2007-11-06	46.37	47.07	45.72	47.07	2696900
2007-11-07	46.00	46.41	44.22	44.57	4370752
2007-11-08	45.25	45.25	42.75	43.99	5599376
2007-11-09	43.15	44.19	42.63	42.88	5340164
2007-11-12	42.50	43.60	41.92	42.15	4276492
2007-11-13	43.04	44.55	42.75	44.55	4158592
2007-11-14	45.30	45.30	43.65	44.07	4895592
2007-11-15	43.26	44.04	42.29	42.95	5102104
2007-11-16	42.82	43.42	42.32	42.96	4269252
2007-11-19	42.53	42.86	41.50	41.70	5541860
2007-11-20	41.73	42.81	40.85	42.18	5754548
2007-11-21	41.65	41.86	40.58	40.59	5882700
2007-11-23	41.41	42.05	41.13	41.80	1708856
2007-11-26	42.35	42.38	39.93	40.20	4469836
2007-11-27	40.73	41.40	40.11	41.16	4554912
2007-11-28	42.40	43.81	41.96	43.52	4814216
2007-11-29	42.58	43.96	42.58	43.67	3070540
2007-11-30	45.02	45.02	43.73	44.60	4336816
2007-12-03	44.35	44.37	43.70	43.83	2248740
2007-12-04	43.65	43.73	43.14	43.20	2544856
2007-12-05	44.20	44.68	44.00	44.55	3617008
2007-12-06	44.86	45.99	44.42	45.79	3620408
2007-12-07	46.14	46.16	45.61	45.90	2783928
2007-12-10	46.32	46.60	45.79	46.46	2280620
2007-12-11	46.56	46.99	43.78	44.00	6461036
2007-12-12	45.00	46.20	43.50	44.78	6433316
2007-12-13	44.13	44.85	43.56	44.76	5940820
2007-12-14	43.99	44.63	43.46	43.46	4593216
2007-12-17	43.12	43.28	42.06	42.08	4997424
2007-12-18	42.80	43.01	41.57	42.61	5719708
2007-12-19	42.75	43.24	42.16	42.68	7009148
2007-12-20	41.36	41.44	40.45	41.25	4252900
2007-12-21	41.76	42.64	41.50	42.60	4469408
2007-12-24	42.80	43.28	42.73	43.28	928000
2007-12-26	43.18	43.31	42.50	43.25	1260360
2007-12-27	43.00	43.01	41.99	42.13	2353256
2007-12-28	42.73	42.73	41.78	42.02	2178548
2007-12-31	41.85	42.10	41.35	41.40	2137768
2008-01-02	41.57	41.77	40.08	40.54	5038640
2008-01-03	40.65	40.93	40.18	40.52	3466008
2008-01-04	39.95	39.95	38.36	38.60	6496688
2008-01-07	38.96	39.08	37.95	38.50	9735684
2008-01-08	38.82	39.44	37.05	37.18	10261008
2008-01-09	37.25	38.29	36.62	38.01	8852464
2008-01-10	37.75	39.37	37.41	38.60	16156464
2008-01-11	38.34	38.68	37.40	37.88	14430244
2008-01-14	38.50	38.71	38.01	38.55	6717448
2008-01-15	37.53	37.84	36.65	36.73	9422352
2008-01-16	36.42	37.28	35.77	36.25	11824852
2008-01-17	36.39	36.51	33.99	34.24	20158452
2008-01-18	34.75	35.06	33.06	33.54	19103936
2008-01-22	31.02	33.62	30.58	32.81	22353764
2008-01-23	31.35	34.52	30.90	34.49	32360724
2008-01-24	34.74	35.23	34.14	35.00	27302912
2008-01-25	35.75	35.88	33.70	33.89	19223528
2008-01-28	34.05	35.16	33.45	35.13	15346592
2008-01-29	35.55	35.67	34.87	35.36	12725860
2008-01-30	35.25	36.75	34.75	35.05	20915844
2008-01-31	34.08	36.74	33.92	36.08	24545756
2008-02-01	36.50	37.31	36.20	37.24	17551532
2008-02-04	37.13	37.17	36.34	36.34	10529564
2008-02-05	35.37	35.54	34.15	34.40	18075232
2008-02-06	34.72	34.96	33.52	33.78	14166960
2008-02-07	33.34	34.72	33.17	34.29	19750016
2008-02-08	33.95	34.45	33.37	33.75	14544920
2008-02-11	33.87	34.43	33.32	34.10	11608908
2008-02-12	34.76	35.49	34.28	34.85	15006644
2008-02-13	35.32	35.85	34.88	35.51	11426804
2008-02-14	35.77	35.85	34.68	34.70	12454876
2008-02-15	34.48	34.85	34.23	34.85	8068868
2008-02-19	35.62	35.75	34.56	35.15	12705832
2008-02-20	34.25	35.55	34.15	35.19	13876252
2008-02-21	35.60	35.79	34.27	34.58	12581048
2008-02-22	34.72	35.15	33.67	35.10	16052652
2008-02-25	35.05	36.11	34.64	35.95	15545600
2008-02-26	35.64	36.79	35.50	36.38	13296768
2008-02-27	36.05	36.88	35.99	36.32	10961568
2008-02-28	35.85	36.24	35.50	35.55	10520096
2008-02-29	35.02	35.06	33.55	34.12	17573896
2008-03-03	33.73	34.08	33.28	33.76	13032348
2008-03-04	33.25	33.85	32.65	33.62	21316896
2008-03-05	33.86	34.52	33.32	34.05	17998408
2008-03-06	33.61	33.75	32.38	32.60	19132820
2008-03-07	31.99	32.96	31.41	32.00	25227808
2008-03-10	32.02	32.07	30.94	31.07	16426056
2008-03-11	32.43	33.40	31.59	33.40	21482608
2008-03-12	33.42	33.94	32.63	32.78	19475964
2008-03-13	31.84	33.36	31.33	32.90	28368804
2008-03-14	33.42	33.43	30.96	31.87	32212500
2008-03-17	30.33	31.64	30.10	31.17	31454640
2008-03-18	32.30	33.75	31.97	33.75	30242656
2008-03-19	34.00	34.30	31.94	32.01	26338860
2008-03-20	32.20	33.68	31.88	33.20	21864652
2008-03-24	33.88	35.12	33.84	34.62	18328788
2008-03-25	34.56	34.92	34.06	34.54	16215904
2008-03-26	34.34	34.42	33.66	33.66	16296952
2008-03-27	34.22	34.34	33.30	33.45	18342244
2008-03-28	33.62	33.82	32.65	32.81	19664444
2008-03-31	32.73	33.48	32.63	33.00	11327332
2008-04-01	33.91	35.49	33.84	35.28	18821464
2008-04-02	35.61	35.93	35.06	35.49	15169920
2008-04-03	35.05	35.81	34.89	35.67	13924952
2008-04-04	35.63	36.08	35.15	35.55	15222604
2008-04-07	36.01	36.39	35.45	35.50	12083112
2008-04-08	35.14	35.54	35.04	35.46	10669716
2008-04-09	35.39	35.50	34.50	34.91	15088732
2008-04-10	34.75	35.37	34.49	35.08	13714620
2008-04-11	34.24	34.52	33.50	33.71	16616204
2008-04-14	33.59	33.76	33.27	33.40	12533788
2008-04-15	33.77	33.83	33.15	33.71	13048860
2008-04-16	34.25	35.42	34.25	35.41	14652488
2008-04-17	35.01	35.60	34.82	35.44	13273216
2008-04-18	36.49	36.81	36.18	36.28	17378368
2008-04-21	36.12	36.51	35.94	36.34	10979428
2008-04-22	36.09	36.16	35.42	35.97	14142552
2008-04-23	36.04	36.40	35.54	35.85	11972100
2008-04-24	35.85	36.88	35.49	36.13	18727952
2008-04-25	36.71	36.95	35.93	36.77	13141148
2008-04-28	36.96	37.15	36.71	36.80	9152656
2008-04-29	36.68	36.85	36.29	36.47	10879540
2008-04-30	36.57	37.33	36.09	36.09	19567032
2008-05-01	36.15	37.62	36.10	37.54	18228828
2008-05-02	38.20	38.24	37.30	37.73	20847720
2008-05-05	37.57	37.81	37.21	37.47	13420264
2008-05-06	37.00	38.13	36.82	38.03	16976656
2008-05-07	37.99	38.05	36.50	36.65	19859928
2008-05-08	36.84	37.10	36.40	36.54	14358852
2008-05-09	36.21	36.61	36.13	36.34	12034796
2008-05-12	36.54	37.24	36.27	37.24	10024892
2008-05-13	37.38	37.39	36.80	37.26	13407128
2008-05-14	37.52	38.08	37.39	37.45	13322316
2008-05-15	37.46	38.31	37.35	38.30	13077908
2008-05-16	38.46	38.46	37.76	38.39	13438312
2008-05-19	38.40	39.14	38.15	38.50	14829260
2008-05-20	38.15	38.14	37.46	37.90	18211096
2008-05-21	37.86	38.01	36.38	36.60	18473400
2008-05-22	36.55	36.95	36.48	36.60	13180860
2008-05-23	36.38	36.44	35.56	35.70	16924208
2008-05-27	35.73	36.31	35.57	36.14	14212384
2008-05-28	36.41	36.56	35.83	36.56	14519788
2008-05-29	36.39	37.32	36.37	36.87	9734644
2008-05-30	37.11	37.22	36.85	36.94	7550744
2008-06-02	36.72	36.75	35.80	36.16	12794580
2008-06-03	36.46	36.62	35.39	35.90	15365216
2008-06-04	35.67	36.37	35.51	35.77	17261684
2008-06-05	36.07	37.24	35.94	37.24	13603088
2008-06-06	36.55	36.68	34.84	34.87	23179164
2008-06-09	35.09	35.44	34.39	35.09	14171788
2008-06-10	34.52	35.23	34.44	34.64	18224804
2008-06-11	34.64	34.71	33.61	33.65	20217740
2008-06-12	33.90	34.52	33.41	33.90	14038348
2008-06-13	34.22	34.86	33.95	34.74	16148876
2008-06-16	34.38	35.11	34.37	34.80	12995096
2008-06-17	35.17	35.19	34.34	34.40	15145528
2008-06-18	33.97	34.16	33.49	33.64	22670684
2008-06-19	33.80	34.22	33.37	33.81	19116056
2008-06-20	33.37	33.48	32.54	32.67	21790480
2008-06-23	32.95	33.03	32.57	32.57	13472936
2008-06-24	32.36	33.03	31.93	32.43	19422716
2008-06-25	32.68	33.49	32.63	32.75	18360012
2008-06-26	32.10	32.21	30.84	30.88	26191596
2008-06-27	30.96	31.23	30.35	30.65	19365840
2008-06-30	30.75	31.25	30.48	30.82	17206160
2008-07-01	30.11	31.01	29.81	30.99	29116868
2008-07-02	31.19	31.52	29.80	29.85	24024740
2008-07-03	30.36	30.36	29.37	29.91	17322160
2008-07-07	30.18	30.46	28.83	29.31	27510432
2008-07-08	29.35	30.46	28.97	30.42	31406816
2008-07-09	30.52	30.64	29.01	29.08	24397356
2008-07-10	29.08	29.66	28.64	29.45	28334312
2008-07-11	28.81	29.68	28.13	28.80	40127456
2008-07-14	29.44	29.57	28.10	28.20	27798356
2008-07-15	27.83	28.57	27.00	27.47	39871168
2008-07-16	27.68	29.05	27.49	28.81	32215520
2008-07-17	29.36	29.85	28.83	29.36	30099940
2008-07-18	29.79	29.86	29.32	29.71	15965028
2008-07-21	30.00	30.10	29.51	29.77	15017668
2008-07-22	29.29	30.55	29.18	30.39	18864320
2008-07-23	30.62	31.20	30.46	30.76	25170452
2008-07-24	30.80	30.85	29.28	29.36	20784244
2008-07-25	29.62	29.83	29.28	29.40	15802792
2008-07-28	29.44	29.69	28.46	28.55	15902020
2008-07-29	28.72	29.80	28.65	29.76	16935756
2008-07-30	30.13	30.85	29.87	30.83	18792500
2008-07-31	30.30	30.85	29.91	30.00	16945884
2008-08-01	30.14	30.23	29.30	29.69	17498472
2008-08-04	29.64	29.68	29.03	29.17	15737532
2008-08-05	29.63	30.83	29.56	30.70	13988788
2008-08-06	30.53	31.14	30.36	30.93	14655804
2008-08-07	30.49	30.73	29.82	30.05	12606048
2008-08-08	29.83	31.41	29.75	31.21	17901060
2008-08-11	31.22	32.17	31.08	31.71	17350800
2008-08-12	31.57	31.60	30.81	31.13	15034816
2008-08-13	30.83	31.26	30.33	30.76	19509632
2008-08-14	30.38	31.55	30.35	31.19	20237104
2008-08-15	31.40	31.65	31.08	31.50	15037260
2008-08-18	31.63	31.66	30.29	30.66	18548432
2008-08-19	30.16	30.30	29.75	30.00	18106100
2008-08-20	30.12	30.40	29.64	30.25	19630704
2008-08-21	29.83	30.63	29.77	30.33	12839392
2008-08-22	30.75	31.20	30.69	31.09	13045260
2008-08-25	30.80	30.84	29.81	29.96	15089364
2008-08-26	29.95	30.34	29.73	30.12	15235092
2008-08-27	30.18	30.78	30.06	30.61	14257704
2008-08-28	30.95	31.48	30.91	31.38	13238900
2008-08-29	31.17	31.39	30.62	30.71	12228272
2008-09-02	31.40	31.68	30.15	30.37	25525364
2008-09-03	30.30	30.60	29.86	30.31	21604784
2008-09-04	29.88	30.00	28.46	28.51	36329992
2008-09-05	28.16	28.89	27.59	28.68	34378056
2008-09-08	30.29	30.39	28.95	29.86	35983484
2008-09-09	29.87	29.99	27.87	28.00	30223420
2008-09-10	28.32	28.78	27.75	28.25	26548700
2008-09-11	27.53	29.15	27.29	29.07	29489196
2008-09-12	28.52	29.38	28.29	29.33	29986084
2008-09-15	27.35	28.50	26.53	26.58	50535240
2008-09-16	25.22	27.53	25.22	27.32	63527820
2008-09-17	26.33	26.69	24.75	25.00	84260964
2008-09-18	25.58	27.10	23.75	26.59	83223196
2008-09-19	29.42	30.00	28.25	28.62	39716724
2008-09-22	28.60	28.69	26.79	27.24	35292964
2008-09-23	27.06	27.56	25.91	26.01	61818096
2008-09-24	26.26	26.38	25.55	26.14	57851896
2008-09-25	26.33	27.35	26.13	26.78	55295700
2008-09-26	26.02	27.14	25.82	26.97	52404088
2008-09-29	26.13	26.21	22.43	23.25	94177440
2008-09-30	23.66	24.78	23.29	24.62	43611768
2008-10-01	24.11	24.82	23.65	24.63	46495584
2008-10-02	24.00	24.10	22.44	22.61	62849000
2008-10-03	23.19	24.30	21.72	21.99	98373952
2008-10-06	20.81	21.01	18.29	20.19	143753090
2008-10-07	20.77	20.94	17.98	18.02	119949976
2008-10-08	17.21	18.88	16.93	17.28	174627200
2008-10-09	17.95	18.35	14.78	14.85	144586230
2008-10-10	13.55	16.15	12.05	14.50	271950920
2008-10-13	15.89	17.88	15.58	17.75	123345924
2008-10-14	19.33	19.90	16.65	17.51	164830380
2008-10-15	16.76	16.85	14.38	14.51	154027180
2008-10-16	14.68	15.66	13.10	15.46	243479860
2008-10-17	14.81	17.00	14.72	15.45	180193200
2008-10-20	15.92	16.90	15.45	16.81	116385124
2008-10-21	16.38	17.00	15.85	15.85	131212412
2008-10-22	15.18	15.31	13.28	14.27	160226000
2008-10-23	14.19	14.82	12.77	14.28	227945730
2008-10-24	12.14	14.03	12.06	13.25	201445050
2008-10-27	12.83	13.86	12.37	12.37	165244140
2008-10-28	13.22	15.16	12.36	15.10	223589700
2008-10-29	15.00	16.15	14.53	14.73	233385950
2008-10-30	15.72	15.94	14.80	15.42	170720640
2008-10-31	15.46	16.61	15.28	16.02	139387690
2008-11-03	16.01	16.33	15.76	16.24	71863952
2008-11-04	16.77	17.35	16.50	17.13	118727052
2008-11-05	16.75	17.15	15.38	15.53	163454890
2008-11-06	15.19	15.50	13.78	14.05	218339260
2008-11-07	14.25	14.80	14.02	14.80	160250000
2008-11-10	15.36	15.47	14.01	14.18	128233548
2008-11-11	13.50	14.37	13.31	13.75	175122910
2008-11-12	13.20	13.42	12.29	12.42	207907540
2008-11-13	12.55	14.10	11.36	14.05	323380540
2008-11-14	13.44	14.25	12.72	12.72	270292760
2008-11-17	12.54	13.16	12.15	12.23	179671700
2008-11-18	12.17	12.69	11.53	12.32	244709150
2008-11-19	12.35	12.64	10.94	11.09	242934440
2008-11-20	10.71	11.36	9.00	9.51	366448180
2008-11-21	9.94	10.68	9.16	10.61	363254260
2008-11-24	11.07	12.42	10.88	11.83	270674020
2008-11-25	12.51	12.56	11.55	12.19	218846120
2008-11-26	11.72	13.06	11.67	13.01	183334880
2008-11-28	12.91	13.32	12.88	13.30	50042072
2008-12-01	12.56	12.57	10.94	11.00	191969140
2008-12-02	11.34	11.85	10.99	11.78	228023080
2008-12-03	11.30	12.49	11.22	12.42	300122460
2008-12-04	12.01	12.59	11.35	11.71	225784340
2008-12-05	11.35	12.64	10.96	12.54	264206930
2008-12-08	13.23	13.79	13.07	13.43	241078250
2008-12-09	13.20	13.73	12.80	12.93	187744260
2008-12-10	13.19	13.48	12.81	13.18	188761480
2008-12-11	12.97	13.39	12.33	12.50	173329870
2008-12-12	11.80	12.77	11.71	12.63	209988300
2008-12-15	12.81	12.83	12.01	12.34	133709948
2008-12-16	12.58	13.62	12.56	13.56	193233300
2008-12-17	13.29	13.77	13.08	13.32	166661110
2008-12-18	13.45	13.54	12.51	12.83	176028500
2008-12-19	12.97	13.34	12.68	12.74	146634180
2008-12-22	12.83	12.86	11.93	11.99	117087452
2008-12-23	12.47	12.58	12.00	12.09	93632728
2008-12-24	12.20	12.27	12.04	12.20	27272444
2008-12-26	12.40	12.42	12.19	12.34	27594068
2008-12-29	12.39	12.41	11.92	12.30	61503036
2008-12-30	12.44	12.86	12.34	12.79	74133428
2008-12-31	12.89	13.41	12.82	13.14	96207740
2009-01-02	13.28	14.12	13.12	13.95	101565560
2009-01-05	13.90	14.24	13.69	13.93	123818924
2009-01-06	14.23	14.47	13.95	14.16	140702910
2009-01-07	13.73	13.82	13.19	13.35	116145180
2009-01-08	13.17	13.44	13.05	13.44	106085516
2009-01-09	13.49	13.53	12.79	12.84	125670828
2009-01-12	12.79	12.81	12.10	12.26	111225092
2009-01-13	12.18	12.48	12.04	12.27	130656288
2009-01-14	11.86	11.92	11.33	11.50	189116490
2009-01-15	11.45	11.75	10.79	11.53	222331120
2009-01-16	11.93	11.95	11.16	11.68	169007590
2009-01-20	11.47	11.53	10.43	10.45	188674670
2009-01-21	10.82	11.40	10.43	11.34	152037570
2009-01-22	10.91	11.35	10.58	11.01	180942610
2009-01-23	10.52	11.34	10.43	11.10	191361200
2009-01-26	11.23	11.71	11.02	11.22	150719970
2009-01-27	11.38	11.65	11.23	11.46	138666380
2009-01-28	11.97	12.40	11.90	12.24	173477130
2009-01-29	11.90	11.97	11.44	11.49	142121580
2009-01-30	11.59	11.66	10.84	10.97	160853290
2009-02-02	10.66	11.09	10.60	10.95	126997152
2009-02-03	11.07	11.40	10.84	11.25	139530400
2009-02-04	11.39	11.67	11.05	11.14	148284480
2009-02-05	10.95	11.64	10.81	11.43	157026770
2009-02-06	11.53	12.19	11.49	12.08	148278460
2009-02-09	12.09	12.32	11.93	12.13	111681460
2009-02-10	11.92	12.12	10.85	11.02	282012180
2009-02-11	11.12	11.27	10.84	11.19	146540480
2009-02-12	10.77	11.21	10.48	11.21	210226560
2009-02-13	11.13	11.31	10.92	10.92	151261210
2009-02-17	10.24	10.35	9.98	9.99	199330940
2009-02-18	10.13	10.17	9.75	9.93	168116440
2009-02-19	10.14	10.22	9.67	9.73	166100830
2009-02-20	9.36	9.76	9.13	9.52	252704380
2009-02-23	9.73	9.73	8.84	8.85	248102780
2009-02-24	8.99	9.62	8.89	9.52	209741770
2009-02-25	9.44	9.74	9.06	9.35	242159440
2009-02-26	9.60	9.73	9.04	9.07	207178500
2009-02-27	8.67	9.04	8.62	8.66	219336070
2009-03-02	8.32	8.42	7.82	7.88	263061800
2009-03-03	8.09	8.11	7.64	7.72	257120970
2009-03-04	8.01	8.36	7.82	8.10	271903460
2009-03-05	7.75	7.91	7.31	7.45	252306460
2009-03-06	7.58	7.80	7.08	7.43	282007700
2009-03-09	7.26	7.71	7.20	7.27	261287130
2009-03-10	7.59	8.19	7.56	8.16	245368720
2009-03-11	8.35	8.52	8.09	8.24	222066240
2009-03-12	8.26	8.97	8.11	8.90	225378160
2009-03-13	9.03	9.12	8.73	9.04	221881530
2009-03-16	9.25	9.50	8.98	9.01	180036630
2009-03-17	9.04	9.57	8.90	9.55	158999140
2009-03-18	9.45	10.22	9.28	9.95	263571820
2009-03-19	10.25	10.25	9.66	9.71	187464430
2009-03-20	9.82	9.85	9.27	9.31	167694630
2009-03-23	9.81	10.64	9.73	10.64	204210260
2009-03-24	10.36	10.64	10.17	10.18	177053930
2009-03-25	10.35	10.72	9.80	10.35	259870020
2009-03-26	10.60	10.86	10.40	10.81	221904460
2009-03-27	10.53	10.66	10.35	10.41	154480230
2009-03-30	9.95	9.97	9.50	9.69	197508400
2009-03-31	9.89	10.27	9.77	9.87	153843180
2009-04-01	9.63	10.35	9.58	10.25	167143110
2009-04-02	10.79	11.16	10.69	10.83	228593670
2009-04-03	10.88	11.07	10.67	11.06	149468410
2009-04-06	10.83	10.96	10.56	10.90	126651220
2009-04-07	10.55	10.65	10.36	10.39	135235420
2009-04-08	10.50	10.72	10.37	10.62	134647260
2009-04-09	11.17	11.45	11.08	11.45	147840420
2009-04-13	11.22	11.66	11.14	11.51	114874268
2009-04-14	11.26	11.45	11.00	11.09	126212948
2009-04-15	10.94	11.34	10.87	11.32	119505280
2009-04-16	11.48	11.80	11.18	11.67	123125440
2009-04-17	11.73	11.95	11.54	11.78	114422772
2009-04-20	11.38	11.40	10.78	10.79	115653424
2009-04-21	10.64	11.24	10.63	11.22	107257664
2009-04-22	11.02	11.56	10.96	11.09	131077456
2009-04-23	11.14	11.31	10.85	11.29	111892636
2009-04-24	11.47	11.82	11.39	11.64	123488308
2009-04-27	11.38	11.74	11.34	11.42	105147860
2009-04-28	11.20	11.62	11.14	11.34	104396832
2009-04-29	11.59	12.09	11.54	11.83	110564444
2009-04-30	12.15	12.27	11.71	11.87	123349044
2009-05-01	11.86	12.05	11.65	11.99	82390924
2009-05-04	12.15	12.80	12.10	12.78	103563336
2009-05-05	12.70	12.79	12.49	12.68	96847572
2009-05-06	13.00	13.15	12.71	13.11	128269660
2009-05-07	13.38	13.42	12.60	12.80	135255780
2009-05-08	13.10	13.42	12.93	13.37	116166608
2009-05-11	12.99	13.11	12.80	12.87	83406392
2009-05-12	12.98	13.02	12.46	12.75	120347772
2009-05-13	12.43	12.51	12.09	12.17	115951432
2009-05-14	12.16	12.52	12.08	12.34	107160940
2009-05-15	12.32	12.49	11.98	12.13	113880868
2009-05-18	12.36	12.84	12.32	12.84	81042584
2009-05-19	12.81	13.03	12.71	12.79	92825872
2009-05-20	13.03	13.27	12.59	12.63	115447248
2009-05-21	12.33	12.43	12.00	12.25	124824148
2009-05-22	12.33	12.48	12.12	12.21	79198800
2009-05-26	12.03	12.90	12.00	12.85	99358544
2009-05-27	12.87	12.96	12.33	12.38	98405444
2009-05-28	12.59	12.83	12.21	12.72	126690400
2009-05-29	12.85	13.25	12.65	13.20	95756552
2009-06-01	13.49	13.92	13.42	13.80	89008008
2009-06-02	13.69	13.98	13.63	13.86	87043820
2009-06-03	13.59	13.62	13.22	13.47	84694368
2009-06-04	13.58	13.76	13.38	13.73	79386532
2009-06-05	14.02	14.06	13.52	13.74	119385268
2009-06-08	13.52	13.90	13.30	13.63	94874852
2009-06-09	13.79	13.90	13.59	13.74	81990556
2009-06-10	14.00	14.00	13.35	13.69	117947436
2009-06-11	13.75	14.19	13.75	13.81	91520924
2009-06-12	13.70	13.90	13.57	13.90	67346584
2009-06-15	13.56	13.57	13.11	13.22	100689180
2009-06-16	13.35	13.36	12.88	12.90	85226008
2009-06-17	12.87	13.07	12.66	12.83	86177116
2009-06-18	12.90	13.17	12.78	13.02	65895416
2009-06-19	13.29	13.33	12.99	13.12	66909300
2009-06-22	12.88	12.90	12.33	12.33	88911332
2009-06-23	12.41	12.52	12.24	12.38	90101256
2009-06-24	12.56	12.80	12.39	12.51	77158128
2009-06-25	12.42	13.10	12.38	13.07	111805100
2009-06-26	13.00	13.12	12.86	13.01	62480044
2009-06-29	13.09	13.29	12.95	13.26	63892684
2009-06-30	13.25	13.35	12.86	13.07	77304548
2009-07-01	13.15	13.40	13.11	13.14	51686396
2009-07-02	12.81	12.81	12.42	12.43	73307432
2009-07-06	12.19	12.45	12.12	12.44	56698176
2009-07-07	12.40	12.43	11.93	11.94	72400072
2009-07-08	12.09	12.15	11.66	11.93	97641104
2009-07-09	12.09	12.17	11.90	12.00	76618608
2009-07-10	11.85	12.05	11.75	11.91	65219192
2009-07-13	12.01	12.50	11.82	12.50	70755688
2009-07-14	12.56	12.65	12.39	12.65	63184052
2009-07-15	12.96	13.44	12.94	13.36	70815132
2009-07-16	13.30	13.73	13.25	13.60	69726892
2009-07-17	13.60	13.67	13.45	13.62	54983936
2009-07-20	13.78	13.95	13.64	13.89	62729484
2009-07-21	14.12	14.13	13.70	14.03	74202844
2009-07-22	13.86	14.20	13.84	14.02	67821152
2009-07-23	14.05	14.78	14.03	14.63	83235228
2009-07-24	14.51	14.79	14.36	14.79	58192828
2009-07-27	14.72	14.88	14.56	14.87	60832000
2009-07-28	14.65	14.86	14.47	14.78	73812832
2009-07-29	14.58	14.73	14.44	14.64	74695460
2009-07-30	15.01	15.30	14.93	14.94	92249480
2009-07-31	14.95	15.19	14.86	14.96	83686196
2009-08-03	15.32	15.51	15.15	15.47	75261292
2009-08-04	15.35	15.61	15.28	15.56	68192620
2009-08-05	15.59	15.61	15.22	15.48	70637136
2009-08-06	15.62	15.66	15.17	15.32	64845808
2009-08-07	15.64	15.97	15.47	15.70	80384028
2009-08-10	15.58	15.72	15.43	15.63	61774604
2009-08-11	15.51	15.54	15.18	15.23	70206872
2009-08-12	15.21	15.82	15.20	15.57	71300156
2009-08-13	15.73	15.84	15.42	15.82	70092324
2009-08-14	15.82	15.83	15.24	15.59	61691392
2009-08-17	14.98	15.01	14.75	14.78	67209476
2009-08-18	14.88	15.15	14.83	15.06	55773920
2009-08-19	14.81	15.41	14.78	15.32	62755832
2009-08-20	15.35	15.70	15.28	15.64	55536888
2009-08-21	15.88	16.29	15.82	16.20	64514832
2009-08-24	16.37	16.55	16.12	16.24	71970972
2009-08-25	16.37	16.62	16.23	16.29	73392648
2009-08-26	16.20	16.45	16.09	16.29	60850116
2009-08-27	16.26	16.47	15.91	16.38	58088124
2009-08-28	16.63	16.67	16.14	16.32	60924792
2009-08-31	16.04	16.10	15.86	16.07	52199364
2009-09-01	15.92	16.32	15.30	15.35	99030632
2009-09-02	15.24	15.44	15.17	15.24	61209356
2009-09-03	15.41	15.53	15.17	15.48	41474752
2009-09-04	15.56	15.94	15.46	15.92	44192988
2009-09-08	16.24	16.24	16.03	16.20	40033136
2009-09-09	16.26	16.56	16.16	16.45	46569956
2009-09-10	16.49	16.82	16.29	16.77	46232388
2009-09-11	16.84	16.95	16.63	16.77	48563532
2009-09-14	16.51	17.00	16.50	16.97	37379896
2009-09-15	17.02	17.22	16.78	17.07	48249696
2009-09-16	17.22	17.61	17.09	17.59	49604448
2009-09-17	17.56	17.85	17.36	17.55	67641124
2009-09-18	17.71	17.72	17.46	17.57	44750512
2009-09-21	17.30	17.58	17.23	17.50	37258204
2009-09-22	17.69	17.79	17.54	17.68	38085124
2009-09-23	17.77	18.00	17.33	17.41	54300932
2009-09-24	17.43	17.51	16.82	16.96	60797120
2009-09-25	16.90	17.08	16.67	16.80	51794728
2009-09-28	16.92	17.45	16.91	17.37	37974916
2009-09-29	17.44	17.61	17.21	17.27	50613988
2009-09-30	17.40	17.43	16.83	17.16	71386112
2009-10-01	17.07	17.07	16.29	16.30	72320452
2009-10-02	16.00	16.34	15.98	16.16	61414912
2009-10-05	16.27	16.72	16.18	16.61	47778104
2009-10-06	16.87	17.30	16.85	17.09	57786676
2009-10-07	17.03	17.23	16.96	17.20	45785704
2009-10-08	17.45	17.64	17.31	17.47	52043604
2009-10-09	17.47	17.66	17.38	17.65	34651056
2009-10-12	17.83	17.95	17.67	17.82	29773364
2009-10-13	17.72	17.80	17.50	17.75	38564700
2009-10-14	18.15	18.38	18.00	18.34	49124824
2009-10-15	18.17	18.47	18.15	18.45	41494592
2009-10-16	18.18	18.33	17.98	18.19	52883296
2009-10-19	18.26	18.61	18.15	18.50	42655676
2009-10-20	18.55	18.56	18.12	18.32	45824660
2009-10-21	18.24	18.67	17.95	17.97	52268340
2009-10-22	17.95	18.45	17.73	18.31	54158780
2009-10-23	18.46	18.48	17.77	17.94	71016860
2009-10-26	17.96	18.32	17.43	17.53	73504748
2009-10-27	17.57	17.69	17.28	17.36	76872588
2009-10-28	17.27	17.38	16.69	16.72	91941036
2009-10-29	16.95	17.49	16.88	17.41	65614432
2009-10-30	17.32	17.41	16.38	16.43	121339172
2009-11-02	16.59	17.00	16.25	16.66	104723456
2009-11-03	16.46	16.80	16.40	16.74	75167000
2009-11-04	17.04	17.29	16.76	16.82	76720756
2009-11-05	17.09	17.46	17.01	17.45	45372748
2009-11-06	17.26	17.64	17.20	17.55	55957188
2009-11-09	17.83	18.36	17.80	18.36	38761840
2009-11-10	18.27	18.48	18.16	18.36	45849232
2009-11-11	18.61	18.77	18.38	18.54	57217708
2009-11-12	18.49	18.69	18.08	18.17	58758252
2009-11-13	18.27	18.52	18.08	18.37	46167848
2009-11-16	18.62	19.06	18.60	18.90	46795412
2009-11-17	18.80	18.96	18.66	18.94	40425052
2009-11-18	18.92	18.98	18.69	18.93	38116144
2009-11-19	18.66	18.67	18.20	18.43	54430744
2009-11-20	18.23	18.41	18.15	18.31	36051196
2009-11-23	18.73	19.02	18.68	18.79	45193044
2009-11-24	18.81	18.86	18.49	18.81	39785152
2009-11-25	18.87	18.99	18.76	18.94	26892844
2009-11-27	17.93	18.58	17.89	18.33	40855352
2009-11-30	18.30	18.52	18.14	18.45	49395988
2009-12-01	18.78	19.03	18.71	18.87	38107056
2009-12-02	18.89	19.15	18.78	18.90	35858760
2009-12-03	18.99	19.20	18.56	18.60	47655532
2009-12-04	19.09	19.27	18.48	18.80	76398984
2009-12-07	18.78	18.98	18.63	18.73	36877108
2009-12-08	18.49	18.55	18.22	18.34	43861668
2009-12-09	18.32	18.52	18.13	18.46	45995940
2009-12-10	18.70	18.84	18.61	18.67	35105540
2009-12-11	18.83	18.91	18.66	18.84	32384812
2009-12-14	19.09	19.13	18.92	19.09	25007004
2009-12-15	18.95	19.10	18.79	18.91	25825916
2009-12-16	19.07	19.18	18.88	18.97	30217904
2009-12-17	18.69	18.76	18.48	18.52	33707692
2009-12-18	18.71	18.75	18.40	18.72	32103852
2009-12-21	18.90	19.22	18.90	19.07	24419712
2009-12-22	19.18	19.31	19.13	19.23	21601096
2009-12-23	19.32	19.36	19.15	19.31	18438380
2009-12-24	19.39	19.53	19.38	19.52	6593512
2009-12-28	19.64	19.66	19.43	19.57	13116776
2009-12-29	19.65	19.66	19.50	19.53	14060868
2009-12-30	19.38	19.53	19.37	19.48	14167620
2009-12-31	19.58	19.58	19.11	19.12	16890060
2010-01-04	19.43	19.78	19.43	19.74	21962128
2010-01-05	19.74	19.88	19.56	19.87	19406740
2010-01-06	19.82	19.98	19.79	19.88	21249656
2010-01-07	19.82	20.09	19.70	20.05	22852212
2010-01-08	19.94	20.20	19.86	20.19	20513336
2010-01-11	20.37	20.39	20.07	20.25	26442100
2010-01-12	19.97	20.06	19.71	19.87	38399716
2010-01-13	19.96	20.31	19.77	20.19	30094460
2010-01-14	20.14	20.38	20.13	20.31	20734092
2010-01-15	20.24	20.29	19.70	19.86	39187708
2010-01-19	19.83	20.37	19.83	20.35	24271360
2010-01-20	20.07	20.08	19.62	19.93	46893064
2010-01-21	19.95	20.07	19.12	19.17	73648940
2010-01-22	19.01	19.14	18.28	18.33	85047864
2010-01-25	18.65	18.71	18.38	18.49	44320568
2010-01-26	18.35	18.73	18.25	18.34	42412184
2010-01-27	18.30	18.60	18.01	18.51	70857048
2010-01-28	18.64	18.66	17.87	18.09	87222676
2010-01-29	18.25	18.50	17.64	17.69	75135464
2010-02-01	17.96	18.25	17.92	18.23	47083964
2010-02-02	18.31	18.76	18.18	18.68	46064740
2010-02-03	18.51	18.70	18.39	18.50	41379564
2010-02-04	18.21	18.23	17.35	17.37	94431572
2010-02-05	17.41	17.51	16.75	17.46	113061760
2010-02-08	17.43	17.64	17.14	17.18	57175424
2010-02-09	17.58	17.90	17.30	17.60	79438520
2010-02-10	17.55	17.73	17.24	17.52	56779884
2010-02-11	17.48	17.94	17.28	17.88	50277576
2010-02-12	17.52	17.88	17.37	17.86	61718036
2010-02-16	18.14	18.46	18.00	18.42	32706908
2010-02-17	18.60	18.65	18.43	18.60	32797624
2010-02-18	18.54	18.90	18.53	18.82	29863460
2010-02-19	18.72	19.05	18.64	18.92	38225368
2010-02-22	19.04	19.05	18.80	18.90	27210208
2010-02-23	18.81	18.92	18.35	18.46	42606164
2010-02-24	18.56	18.84	18.46	18.77	31912532
2010-02-25	18.25	18.75	18.15	18.74	49256716
2010-02-26	18.76	18.88	18.54	18.77	28406052
2010-03-01	18.91	19.19	18.90	19.14	22537660
2010-03-02	19.32	19.44	19.18	19.24	24909096
2010-03-03	19.36	19.51	19.19	19.28	27531820
2010-03-04	19.35	19.45	19.20	19.39	22128652
2010-03-05	19.66	19.99	19.56	19.95	25070164
2010-03-08	19.97	20.05	19.90	19.96	15757936
2010-03-09	19.83	20.21	19.82	20.02	26822128
2010-03-10	20.05	20.31	20.01	20.20	30741004
2010-03-11	20.12	20.38	19.98	20.37	23830468
2010-03-12	20.55	20.56	20.27	20.37	27076088
2010-03-15	20.31	20.42	20.08	20.39	21000564
2010-03-16	20.50	20.75	20.39	20.71	29191288
2010-03-17	20.85	21.09	20.82	20.96	21528920
2010-03-18	20.97	21.02	20.78	20.94	19557880
2010-03-19	21.07	21.08	20.57	20.73	25094688
2010-03-22	20.49	21.02	20.46	20.94	20446036
2010-03-23	21.00	21.28	20.87	21.24	24323556
2010-03-24	21.01	21.14	20.87	20.96	26274284
2010-03-25	21.25	21.41	20.84	20.87	29747548
2010-03-26	20.99	21.17	20.69	20.89	28684332
2010-03-29	21.08	21.20	21.00	21.11	20598504
2010-03-30	21.17	21.30	20.97	21.15	21307732
2010-03-31	20.98	21.19	20.86	21.01	24760800
2010-04-01	21.27	21.45	21.04	21.29	27967992
2010-04-05	21.46	21.67	21.34	21.63	14336796
2010-04-06	21.52	21.82	21.47	21.74	16297472
2010-04-07	21.65	21.76	21.29	21.50	29326044
2010-04-08	21.35	21.71	21.22	21.63	26078492
2010-04-09	21.73	21.94	21.65	21.92	25922984
2010-04-12	21.97	22.10	21.93	22.00	21662384
2010-04-13	21.95	22.10	21.72	22.03	23586736
2010-04-14	22.19	22.52	22.12	22.51	23562040
2010-04-15	22.45	22.65	22.44	22.56	20813220
2010-04-16	22.41	22.48	21.62	21.86	72824752
2010-04-19	21.71	22.04	21.52	22.01	42384336
2010-04-20	22.29	22.43	22.14	22.39	23581068
2010-04-21	22.42	22.52	22.07	22.30	31331788
2010-04-22	22.00	22.50	21.74	22.44	41930228
2010-04-23	22.41	22.75	22.30	22.72	30497688
2010-04-26	22.76	22.85	22.52	22.56	27261528
2010-04-27	22.30	22.54	21.42	21.50	69117600
2010-04-28	21.71	21.93	21.43	21.80	53888776
2010-04-29	22.10	22.45	22.08	22.34	27802808
2010-04-30	22.36	22.42	21.59	21.60	43761348
2010-05-03	21.81	22.28	21.75	22.18	28492392
2010-05-04	21.67	21.67	20.90	21.12	71249584
2010-05-05	20.77	21.22	20.56	20.85	62473780
2010-05-06	20.68	20.93	16.83	19.45	123384268
2010-05-07	19.37	19.76	18.31	18.89	108063940
2010-05-10	20.44	20.73	20.13	20.55	61490092
2010-05-11	20.17	20.98	20.11	20.43	51294956
2010-05-12	20.61	21.06	20.53	21.01	38862156
2010-05-13	20.90	21.09	20.45	20.49	43329504
2010-05-14	20.18	20.25	19.39	19.75	70146660
2010-05-17	19.86	19.96	19.01	19.77	60290248
2010-05-18	20.09	20.21	19.10	19.23	69655144
2010-05-19	19.01	19.35	18.53	19.02	88269604
2010-05-20	18.20	18.37	17.54	17.56	123971008
2010-05-21	17.04	18.17	16.94	18.08	99952668
2010-05-24	17.88	18.17	17.58	17.61	59948224
2010-05-25	16.76	17.66	16.52	17.65	96634228
2010-05-26	17.86	18.19	17.33	17.42	72588232
2010-05-27	18.10	18.61	17.95	18.60	50820212
2010-05-28	18.56	18.57	17.96	18.12	63399732
2010-06-01	17.79	18.32	17.47	17.51	59015628
2010-06-02	17.70	18.43	17.54	18.41	49971904
2010-06-03	18.54	18.67	18.19	18.58	46928232
2010-06-04	17.85	18.09	17.13	17.29	81632936
2010-06-07	17.38	17.50	16.79	16.81	46826732
2010-06-08	16.85	17.25	16.55	17.16	80143160
2010-06-09	17.38	17.71	16.87	16.99	56527924
2010-06-10	17.59	18.02	17.52	18.00	53382704
2010-06-11	17.66	18.19	17.64	18.16	43262196
2010-06-14	18.44	18.64	18.07	18.13	43203904
2010-06-15	18.36	18.95	18.30	18.94	34228740
2010-06-16	18.73	19.07	18.66	18.92	36159316
2010-06-17	19.03	19.04	18.60	18.97	40503792
2010-06-18	19.05	19.15	18.89	19.01	21799928
2010-06-21	19.49	19.52	18.69	18.90	45235208
2010-06-22	18.87	19.03	18.19	18.24	46367768
2010-06-23	18.26	18.40	17.88	18.12	52487492
2010-06-24	17.95	17.99	17.43	17.53	56241672
2010-06-25	17.63	17.84	17.31	17.68	43299988
2010-06-28	17.72	17.81	17.43	17.55	31901272
2010-06-29	17.07	17.08	16.26	16.48	69761564
2010-06-30	16.37	16.68	16.05	16.10	46107404
2010-07-01	16.14	16.23	15.50	16.04	73722324
2010-07-02	16.13	16.22	15.66	15.83	47547188
2010-07-06	16.28	16.50	15.74	16.04	51814724
2010-07-07	16.11	17.09	16.09	17.05	43534436
2010-07-08	17.33	17.42	16.99	17.38	42894356
2010-07-09	17.38	17.64	17.31	17.63	28752980
2010-07-12	17.53	17.73	17.38	17.67	28290328
2010-07-13	18.03	18.34	17.96	18.21	38400988
2010-07-14	18.08	18.34	17.94	18.20	35714912
2010-07-15	18.18	18.33	17.70	18.21	43874784
2010-07-16	18.01	18.03	17.13	17.19	55196968
2010-07-19	17.33	17.51	17.06	17.41	29158952
2010-07-20	16.94	17.81	16.92	17.78	35449552
2010-07-21	17.97	17.99	17.19	17.33	51233520
2010-07-22	17.73	18.25	17.73	18.10	41858948
2010-07-23	18.03	18.47	17.93	18.40	40434972
2010-07-26	18.49	18.84	18.38	18.82	29810600
2010-07-27	19.01	19.05	18.65	18.78	30440888
2010-07-28	18.72	18.83	18.42	18.55	24928904
2010-07-29	18.78	18.88	18.08	18.36	43600236
2010-07-30	18.00	18.56	17.93	18.37	39999412
2010-08-02	18.93	19.25	18.78	19.18	27066588
2010-08-03	19.09	19.20	18.88	19.00	24916996
2010-08-04	19.11	19.30	18.98	19.25	29503164
2010-08-05	19.02	19.23	18.96	19.22	22767436
2010-08-06	18.83	19.12	18.56	19.05	39220116
2010-08-09	19.24	19.33	19.03	19.26	16553796
2010-08-10	18.94	19.25	18.71	19.05	34648604
2010-08-11	18.47	18.47	17.95	18.01	54290104
2010-08-12	17.46	17.91	17.45	17.78	39610744
2010-08-13	17.68	17.89	17.64	17.67	28947652
2010-08-16	17.44	17.77	17.31	17.67	27586604
2010-08-17	17.96	18.35	17.86	18.08	27216852
2010-08-18	18.08	18.35	17.87	18.16	29996032
2010-08-19	17.95	18.06	17.38	17.54	45431184
2010-08-20	17.42	17.47	17.16	17.41	32614852
2010-08-23	17.57	17.74	17.26	17.29	27716664
2010-08-24	16.90	17.04	16.59	16.77	48469228
2010-08-25	16.57	17.01	16.37	16.88	46641140
2010-08-26	17.04	17.09	16.55	16.65	43741864
2010-08-27	16.87	17.21	16.37	17.18	45603976
2010-08-30	17.09	17.19	16.68	16.69	34093596
2010-08-31	16.55	16.89	16.42	16.67	51107556
2010-09-01	17.13	17.72	17.11	17.68	37278676
2010-09-02	17.76	18.00	17.68	18.00	25041228
2010-09-03	18.36	18.51	18.16	18.48	38326748
2010-09-07	18.29	18.34	18.03	18.07	28699036
2010-09-08	18.12	18.45	18.11	18.30	28574184
2010-09-09	18.72	18.73	18.38	18.48	20592040
2010-09-10	18.55	18.70	18.46	18.68	15998964
2010-09-13	19.03	19.15	18.88	19.09	22534020
2010-09-14	19.00	19.27	18.86	19.05	28812956
2010-09-15	18.94	19.24	18.83	19.20	23071244
2010-09-16	19.08	19.21	18.95	19.18	21917316
2010-09-17	19.38	19.43	19.10	19.22	27850596
2010-09-20	19.34	19.87	19.24	19.79	33302972
2010-09-21	19.77	19.95	19.50	19.65	51395692
2010-09-22	19.59	19.81	19.36	19.48	29410856
2010-09-23	19.13	19.54	19.04	19.14	31925652
2010-09-24	19.56	19.95	19.53	19.91	27508800
2010-09-27	19.94	19.99	19.70	19.74	20420492
2010-09-28	19.79	20.00	19.37	19.89	31734144
2010-09-29	19.78	19.96	19.65	19.79	28431988
2010-09-30	20.01	20.26	19.50	19.69	49564596
2010-10-01	19.97	20.02	19.62	19.85	33150720
2010-10-04	19.77	19.93	19.36	19.54	30304652
2010-10-05	19.91	20.43	19.86	20.34	32525704
2010-10-06	20.33	20.44	20.17	20.34	25180888
2010-10-07	20.51	20.51	20.04	20.29	24210924
2010-10-08	20.35	20.62	20.19	20.51	23671748
2010-10-11	20.58	20.66	20.41	20.55	15740564
2010-10-12	20.42	20.80	20.20	20.68	24506452
2010-10-13	20.90	21.22	20.81	20.99	26755172
2010-10-14	20.95	21.02	20.57	20.86	33013420
2010-10-15	21.13	21.15	20.59	20.92	39619220
2010-10-18	20.93	21.25	20.85	21.14	18442564
2010-10-19	20.72	20.96	20.31	20.55	45929664
2010-10-20	20.64	21.16	20.62	20.96	34194572
2010-10-21	21.15	21.39	20.73	21.05	39106532
2010-10-22	21.11	21.19	21.01	21.14	18525352
2010-10-25	21.41	21.63	21.22	21.24	26521796
2010-10-26	21.04	21.31	20.96	21.25	29102380
2010-10-27	20.96	21.18	20.74	21.14	29423488
2010-10-28	21.39	21.40	20.95	21.17	31786528
2010-10-29	21.10	21.26	21.03	21.18	21826840
2010-11-01	21.40	21.62	20.95	21.19	32067008
2010-11-02	21.52	21.63	21.39	21.52	20506968
2010-11-03	21.59	21.72	21.16	21.71	38641540
2010-11-04	22.17	22.55	22.13	22.53	29058552
2010-11-05	22.56	22.78	22.51	22.71	25558136
2010-11-08	22.56	22.69	22.41	22.64	26516620
2010-11-09	22.74	22.78	22.11	22.29	29654276
2010-11-10	22.28	22.49	21.95	22.47	38158904
2010-11-11	22.08	22.37	21.95	22.30	25967956
2010-11-12	22.00	22.19	21.57	21.77	42296192
2010-11-15	21.91	22.07	21.69	21.70	28708308
2010-11-16	21.44	21.51	20.83	21.02	57508420
2010-11-17	21.05	21.22	20.92	21.03	33095032
2010-11-18	21.45	21.81	21.45	21.68	27548912
2010-11-19	21.63	21.80	21.41	21.78	24021952
2010-11-22	21.57	21.76	21.24	21.75	36735284
2010-11-23	21.23	21.32	20.95	21.12	40387320
2010-11-24	21.38	21.75	21.38	21.74	21870688
2010-11-26	21.37	21.60	21.25	21.27	11915236
2010-11-29	21.13	21.47	20.86	21.37	32338956
2010-11-30	20.95	21.37	20.88	21.09	31401252
2010-12-01	21.73	22.09	21.72	22.01	34561404
2010-12-02	22.08	22.61	22.07	22.58	25054180
2010-12-03	22.43	22.75	22.41	22.69	24292472
2010-12-06	22.61	22.76	22.56	22.64	17429264
2010-12-07	23.09	23.12	22.66	22.68	38401904
2010-12-08	22.73	22.89	22.53	22.86	22309776
2010-12-09	23.11	23.12	22.80	23.02	20233092
2010-12-10	23.16	23.34	23.01	23.30	17311424
2010-12-13	23.50	23.57	23.31	23.31	21594332
2010-12-14	23.39	23.57	23.22	23.36	21710556
2010-12-15	23.27	23.46	23.07	23.16	21288684
2010-12-16	23.20	23.45	23.02	23.40	21032036
2010-12-17	23.37	23.52	23.29	23.46	16512240
2010-12-20	23.59	23.69	23.35	23.56	16373032
2010-12-21	23.73	23.90	23.68	23.85	12416368
2010-12-22	23.89	24.03	23.88	24.01	9085392
2010-12-23	23.96	24.01	23.83	23.95	8151548
2010-12-27	23.77	24.01	23.73	23.97	8043132
2010-12-28	24.05	24.07	23.89	24.02	6098984
2010-12-29	24.09	24.17	24.05	24.06	6215188
2010-12-30	24.01	24.11	23.91	24.00	10252884
2010-12-31	23.90	24.04	23.84	24.03	8001688
2011-01-03	24.36	24.70	24.34	24.49	17675456
2011-01-04	24.60	24.61	24.16	24.45	23789688
2011-01-05	24.30	24.75	24.25	24.71	19947996
2011-01-06	24.73	24.78	24.47	24.62	18370916
2011-01-07	24.68	24.76	24.14	24.52	23926688
2011-01-10	24.30	24.52	24.15	24.46	22675000
2011-01-11	24.64	24.75	24.44	24.62	18593796
2011-01-12	24.93	25.13	24.84	25.08	19063616
2011-01-13	25.08	25.11	24.87	25.02	18921320
2011-01-14	24.93	25.36	24.90	25.34	17948344
2011-01-18	25.30	25.48	25.25	25.44	14715572
2011-01-19	25.40	25.43	24.80	24.94	28946060
2011-01-20	24.82	24.98	24.50	24.88	31292096
2011-01-21	25.17	25.29	24.92	24.98	23112792
2011-01-24	24.94	25.32	24.94	25.29	17797092
2011-01-25	25.12	25.56	24.87	25.28	26891720
2011-01-26	25.41	25.63	25.31	25.47	22080264
2011-01-27	25.49	25.69	25.40	25.62	15796168
2011-01-28	25.66	25.74	24.63	24.72	42401040
2011-01-31	24.85	25.12	24.73	25.07	23699956
2011-02-01	25.39	25.97	25.36	25.89	25727140
2011-02-02	25.75	25.92	25.72	25.78	20422324
2011-02-03	25.69	25.97	25.42	25.90	26701036
2011-02-04	25.92	26.06	25.68	26.05	20102780
2011-02-07	26.17	26.54	26.15	26.38	18272916
2011-02-08	26.42	26.64	26.27	26.62	18138220
2011-02-09	26.46	26.63	26.23	26.48	26846956
2011-02-10	26.22	26.56	26.10	26.51	26669344
2011-02-11	26.30	26.89	26.28	26.82	24913368
2011-02-14	26.79	26.99	26.73	26.95	13378652
2011-02-15	26.78	26.86	26.64	26.80	16270796
2011-02-16	26.96	27.18	26.85	27.10	23517880
2011-02-17	26.95	27.34	26.91	27.28	19960988
2011-02-18	27.31	27.45	27.19	27.39	21234552
2011-02-22	26.80	27.11	26.14	26.30	36109016
2011-02-23	26.25	26.38	25.63	25.95	37968992
2011-02-24	25.90	26.13	25.43	25.94	39911236
2011-02-25	26.15	26.51	26.11	26.48	22009264
2011-02-28	26.67	26.87	26.50	26.81	22047316
2011-03-01	26.97	27.02	25.90	25.90	39715568
2011-03-02	25.84	26.26	25.77	26.01	34044652
2011-03-03	26.49	26.97	26.49	26.90	25334256
2011-03-04	26.88	26.92	26.16	26.52	35565548
2011-03-07	26.67	26.79	25.81	26.09	36688068
2011-03-08	26.18	26.71	25.94	26.53	22557740
2011-03-09	26.43	26.63	26.15	26.47	28027776
2011-03-10	25.91	25.92	25.43	25.49	44297208
2011-03-11	25.32	26.02	25.32	25.84	32575464
2011-03-14	25.51	25.77	25.14	25.53	35104988
2011-03-15	24.16	25.24	24.13	24.96	56617284
2011-03-16	24.78	24.94	23.67	24.02	82349164
2011-03-17	24.70	24.84	24.35	24.62	38398888
2011-03-18	25.24	25.25	24.73	24.82	33869864
2011-03-21	25.44	25.75	25.37	25.58	23914368
2011-03-22	25.57	25.64	25.36	25.40	20476252
2011-03-23	25.20	25.62	24.97	25.50	22459220
2011-03-24	25.80	26.05	25.50	25.97	23749572
2011-03-25	26.11	26.36	26.00	26.14	21667136
2011-03-28	26.25	26.38	26.00	26.01	17235544
2011-03-29	25.96	26.37	25.80	26.37	17329968
2011-03-30	26.62	26.87	26.56	26.70	18538152
2011-03-31	26.65	26.79	26.59	26.64	21144044
2011-04-01	26.98	27.12	26.75	26.85	24476188
2011-04-04	26.99	27.08	26.76	26.92	17827952
2011-04-05	26.80	27.14	26.78	26.90	20446160
2011-04-06	27.16	27.21	26.86	27.06	21814044
2011-04-07	26.96	27.18	26.67	26.95	28724792
2011-04-08	27.16	27.20	26.53	26.74	25879828
2011-04-11	26.81	26.98	26.45	26.59	20667464
2011-04-12	26.27	26.38	25.99	26.18	27310016
2011-04-13	26.42	26.47	25.98	26.17	26074620
2011-04-14	25.88	26.29	25.70	26.21	25527784
2011-04-15	26.31	26.53	26.15	26.42	19510648
2011-04-18	25.83	25.91	25.39	25.80	35679320
2011-04-19	25.89	26.12	25.76	26.09	18442320
2011-04-20	26.73	26.93	26.69	26.81	24364180
2011-04-21	27.09	27.11	26.80	27.07	15111120
2011-04-25	27.05	27.11	26.86	27.05	10898668
2011-04-26	27.20	27.60	27.14	27.50	17610396
2011-04-27	27.60	27.93	27.38	27.85	20041000
2011-04-28	27.76	28.12	27.75	28.06	19591920
2011-04-29	28.05	28.22	27.99	28.17	16916280
2011-05-02	28.44	28.47	27.96	28.09	30278732
2011-05-03	27.97	28.06	27.59	27.86	25723600
2011-05-04	27.86	27.87	27.26	27.49	29954540
2011-05-05	27.20	27.55	26.76	27.01	42481964
2011-05-06	27.53	27.81	27.03	27.23	34493724
2011-05-09	27.25	27.61	27.15	27.45	13801208
2011-05-10	27.63	28.02	27.57	27.93	14434012
2011-05-11	27.83	27.84	27.08	27.35	26565024
2011-05-12	27.19	27.70	26.91	27.59	23536088
2011-05-13	27.62	27.69	26.97	27.16	22861232
2011-05-16	26.97	27.38	26.73	26.81	21803808
2011-05-17	26.62	26.88	26.38	26.81	28026728
2011-05-18	26.84	27.34	26.72	27.28	20597496
2011-05-19	27.47	27.55	27.12	27.41	19515408
2011-05-20	27.28	27.35	26.88	26.99	26763868
2011-05-23	52.61	53.02	52.33	52.71	13086264
2011-05-24	53.01	53.22	52.40	52.63	9500500
2011-05-25	52.19	53.39	52.15	52.94	10674613
2011-05-26	52.65	53.62	52.45	53.41	11360057
2011-05-27	53.72	54.12	53.58	53.82	8264389
2011-05-31	54.84	54.99	54.11	54.99	10017402
2011-06-01	54.64	54.71	52.40	52.47	18188488
2011-06-02	52.57	52.77	51.75	52.37	14627649
2011-06-03	51.11	52.12	51.07	51.34	15741181
2011-06-06	51.08	51.27	50.11	50.26	12643288
2011-06-07	50.71	51.03	50.09	50.16	10504891
2011-06-08	50.01	50.33	49.55	49.74	13928707
2011-06-09	50.01	50.89	49.77	50.49	9575973
2011-06-10	50.06	50.12	48.83	49.10	15620220
2011-06-13	49.30	49.57	48.66	49.14	12353072
2011-06-14	50.05	50.76	50.03	50.40	12000315
2011-06-15	49.57	49.88	48.36	48.63	19330183
2011-06-16	48.69	49.34	48.08	48.81	18137398
2011-06-17	49.78	49.80	48.78	49.13	13478636
2011-06-20	48.80	49.82	48.76	49.62	9966558
2011-06-21	50.13	51.17	49.99	50.94	13318526
2011-06-22	50.62	51.22	50.26	50.31	11690395
2011-06-23	49.14	50.08	48.37	50.06	24452514
2011-06-24	50.01	50.08	48.73	48.89	18978934
2011-06-27	48.94	50.12	48.75	49.68	11877828
2011-06-28	50.11	51.02	49.99	51.01	10624789
2011-06-29	51.45	52.05	51.09	51.94	15540377
2011-06-30	52.22	53.04	52.10	52.89	11786518
2011-07-01	52.89	54.57	52.72	54.45	12824179
2011-07-05	54.31	54.57	54.01	54.36	9760473
2011-07-06	54.08	54.61	53.78	54.44	10382130
2011-07-07	55.43	55.88	55.22	55.67	9035309
2011-07-08	54.35	54.85	53.99	54.84	13130552
2011-07-11	53.48	53.82	52.60	52.88	13908952
2011-07-12	52.62	53.48	52.34	52.38	14471017
2011-07-13	52.94	53.82	52.47	52.72	13956024
2011-07-14	52.98	53.47	51.80	52.03	18724271
2011-07-15	52.58	52.74	51.88	52.60	14626593
2011-07-18	52.10	52.25	50.96	51.71	16363031
2011-07-19	52.30	53.52	52.28	53.38	11700644
2011-07-20	53.66	53.75	53.16	53.33	9223358
2011-07-21	53.93	55.08	53.73	54.81	12226816
2011-07-22	54.86	55.01	54.22	54.88	8732249
2011-07-25	53.85	54.82	53.73	54.30	8891804
2011-07-26	54.20	54.38	53.63	53.89	9888440
2011-07-27	53.28	53.28	51.53	51.69	19962928
2011-07-28	51.67	52.58	51.20	51.36	13813190
2011-07-29	50.33	51.62	49.88	50.66	19726698
2011-08-01	51.85	51.93	49.25	50.18	24674399
2011-08-02	49.47	50.00	47.63	47.63	25210131
2011-08-03	47.79	48.27	46.15	48.17	28520599
2011-08-04	46.84	46.98	43.50	43.63	42516571
2011-08-05	44.73	44.95	41.19	43.43	49741354
2011-08-08	41.21	42.24	37.72	37.85	54960669
2011-08-09	39.06	41.41	36.46	41.38	41106370
2011-08-10	39.75	40.48	37.43	37.56	51483863
2011-08-11	38.31	42.12	38.04	41.05	38317390
2011-08-12	41.81	42.37	41.01	41.62	26327568
2011-08-15	42.34	43.43	42.22	43.36	16515745
2011-08-16	42.53	43.41	41.69	42.63	22275429
2011-08-17	43.08	43.76	42.00	42.68	19160317
2011-08-18	40.42	40.51	38.20	38.97	28309504
2011-08-19	37.94	39.91	37.60	37.73	21849502
2011-08-22	39.40	39.42	37.55	37.74	29232306
2011-08-23	38.06	40.31	37.66	40.27	26357004
2011-08-24	40.08	41.48	39.89	41.34	29011741
2011-08-25	41.84	42.31	39.82	40.13	31010854
2011-08-26	39.70	41.64	38.43	41.28	27493186
2011-08-29	42.38	43.71	42.33	43.66	16136302
2011-08-30	43.28	44.44	42.64	43.82	24118247
2011-08-31	44.44	45.20	43.61	44.27	28182289
2011-09-01	44.33	45.11	43.23	43.37	21967118
2011-09-02	41.55	42.00	40.82	41.09	21689712
2011-09-06	38.71	40.64	38.71	40.51	22337059
2011-09-07	41.74	42.84	41.47	42.80	14547724
2011-09-08	42.27	43.26	41.71	41.89	19852156
2011-09-09	40.95	41.25	39.25	39.68	30062137
2011-09-12	38.71	40.28	38.42	40.24	26579744
2011-09-13	40.48	41.27	39.90	40.92	23266731
2011-09-14	41.36	43.07	40.24	42.07	25402694
2011-09-15	42.97	43.57	42.24	43.53	20658494
2011-09-16	43.88	44.39	43.20	44.07	19404943
2011-09-19	42.61	43.63	42.03	43.18	23895043
2011-09-20	43.56	44.39	42.97	43.09	18520513
2011-09-21	43.05	43.30	40.34	40.34	26351486
2011-09-22	38.11	38.78	36.79	37.84	49438787
2011-09-23	37.39	38.73	37.29	38.19	30770007
2011-09-26	39.04	40.22	37.92	40.10	26073756
2011-09-27	41.70	42.40	40.53	41.00	22443345
2011-09-28	41.18	41.67	39.22	39.29	24166736
2011-09-29	40.64	41.03	38.52	39.95	27547958
2011-09-30	38.86	39.56	37.90	37.97	27105042
2011-10-03	37.51	38.48	35.74	35.82	39668912
2011-10-04	34.76	37.51	34.17	37.23	46629898
2011-10-05	37.52	38.93	36.85	38.75	28207279
2011-10-06	38.70	40.24	38.12	40.14	26341123
2011-10-07	40.61	40.65	39.15	39.64	27269660
2011-10-10	40.93	42.27	40.93	42.25	12877690
2011-10-11	41.74	42.57	41.67	42.30	16836273
2011-10-12	43.00	44.05	42.78	43.05	17603408
2011-10-13	42.56	43.16	41.90	42.89	15938677
2011-10-14	43.92	44.40	43.42	44.38	15747525
2011-10-17	43.94	44.01	42.46	42.68	17546344
2011-10-18	42.62	44.99	41.95	44.37	24978703
2011-10-19	44.20	44.69	43.00	43.27	18579144
2011-10-20	43.51	43.98	42.35	43.63	21461231
2011-10-21	44.70	45.43	44.43	45.27	15413291
2011-10-24	45.44	46.67	45.39	46.42	17041182
2011-10-25	46.01	46.03	44.44	44.66	18080917
2011-10-26	45.59	45.88	44.03	45.54	23814022
2011-10-27	47.98	49.28	47.24	47.94	21483265
2011-10-28	48.27	48.88	48.08	48.68	12170952
2011-10-31	47.59	47.67	46.23	46.25	17463124
2011-11-01	43.79	44.86	43.41	43.76	36054696
2011-11-02	45.08	45.47	44.31	45.15	19202055
2011-11-03	46.14	46.99	44.88	46.81	21231791
2011-11-04	46.07	46.40	45.16	46.21	16676471
2011-11-07	46.18	46.90	45.31	46.80	15706119
2011-11-08	47.29	48.11	46.41	47.99	18097856
2011-11-09	45.79	46.21	44.26	44.42	26206766
2011-11-10	45.64	45.74	44.36	45.26	19036884
2011-11-11	46.40	47.24	46.37	47.02	12522115
2011-11-14	46.66	46.78	45.72	46.11	13750766
2011-11-15	45.93	47.06	45.57	46.60	13851099
2011-11-16	45.64	46.76	44.95	45.14	17838957
2011-11-17	44.95	45.15	43.02	43.63	25433536
2011-11-18	43.93	44.10	43.19	43.56	14187674
2011-11-21	42.27	42.37	41.17	41.89	18455889
2011-11-22	41.71	42.19	41.08	41.54	15438092
2011-11-23	40.76	40.85	39.71	39.73	17749076
2011-11-25	39.59	40.48	39.52	39.53	7240243
2011-11-28	41.70	42.17	41.23	41.83	12223206
2011-11-29	42.07	42.65	41.77	42.06	13016763
2011-11-30	44.48	45.81	44.30	45.53	15340369
2011-12-01	45.44	46.03	45.14	45.55	11591812
2011-12-02	46.38	46.66	45.39	45.49	12020686
2011-12-05	46.89	47.14	45.89	46.46	13456465
2011-12-06	46.44	47.10	46.13	46.49	11127318
2011-12-07	46.16	47.20	45.53	46.74	13678129
2011-12-08	46.22	46.41	44.55	44.79	18377800
2011-12-09	45.18	46.52	45.09	46.26	11642512
2011-12-12	45.46	45.48	44.17	44.90	14982098
2011-12-13	45.40	45.91	43.65	44.11	15252771
2011-12-14	43.73	44.05	42.93	43.14	16008361
2011-12-15	44.04	44.17	43.32	43.44	11462855
2011-12-16	44.01	44.53	43.36	43.55	15276655
2011-12-19	43.90	44.08	42.45	42.65	13673867
2011-12-20	43.95	45.35	43.95	45.19	12926805
2011-12-21	45.19	45.52	44.35	45.38	14258771
2011-12-22	45.69	46.27	45.51	46.24	10570777
2011-12-23	46.50	47.02	46.29	47.00	7230963
2011-12-27	46.83	47.32	46.75	47.06	5587869
2011-12-28	47.09	47.10	45.75	45.93	8960592
2011-12-29	46.15	46.87	46.09	46.75	7067023
2011-12-30	46.72	46.92	46.37	46.39	5050220
2012-01-03	47.97	48.44	47.73	47.82	14191264
2012-01-04	47.56	48.03	47.20	47.94	8567592
2012-01-05	47.44	48.34	46.99	48.24	11934680
2012-01-06	48.32	48.34	47.63	48.04	13425132
2012-01-09	48.16	48.29	47.72	48.16	9293538
2012-01-10	49.21	49.39	48.87	49.00	9916192
2012-01-11	48.69	49.18	48.53	49.07	10562159
2012-01-12	49.31	49.43	48.55	49.28	10224568
2012-01-13	48.61	48.96	47.92	48.96	11844313
2012-01-17	49.70	49.88	48.93	49.10	8626307
2012-01-18	49.13	50.28	48.95	50.20	9825226
2012-01-19	50.56	50.85	50.26	50.76	7272261
2012-01-20	50.59	50.83	50.34	50.83	5743040
2012-01-23	50.81	51.37	50.39	50.88	7875378
2012-01-24	50.25	50.79	50.09	50.77	7543135
2012-01-25	50.60	51.85	50.22	51.61	8729780
2012-01-26	52.06	52.26	50.67	51.07	10021553
2012-01-27	50.59	51.21	50.52	51.00	6877688
2012-01-30	50.03	50.73	49.65	50.69	6448485
2012-01-31	51.18	51.30	50.14	50.55	8923928
2012-02-01	51.39	52.02	51.25	51.45	11511384
2012-02-02	51.71	51.94	51.32	51.66	6136187
2012-02-03	52.71	53.18	52.52	53.15	7130819
2012-02-06	52.70	53.09	52.57	53.07	5784512
2012-02-07	52.83	53.50	52.42	53.30	8696699
2012-02-08	53.39	53.65	52.93	53.63	7765932
2012-02-09	53.82	53.95	53.14	53.76	8025780
2012-02-10	52.80	53.06	52.56	53.03	9043193
2012-02-13	53.72	53.88	53.27	53.71	6543354
2012-02-14	53.46	53.69	52.88	53.67	10479637
2012-02-15	53.99	54.14	52.91	53.14	9281506
2012-02-16	53.14	54.38	52.95	54.23	8241473
2012-02-17	54.70	54.71	54.22	54.55	5343153
2012-02-21	54.85	55.09	54.30	54.65	5202316
2012-02-22	54.45	54.69	54.08	54.27	7613667
2012-02-23	54.20	54.82	53.84	54.74	6922595
2012-02-24	54.98	55.20	54.75	54.98	5186771
2012-02-27	54.26	55.47	54.08	55.22	7266360
2012-02-28	55.21	55.57	54.99	55.50	6931094
2012-02-29	55.64	55.99	54.81	54.82	9460456
2012-03-01	55.27	55.84	55.14	55.67	13236208
2012-03-02	55.59	55.70	55.04	55.33	7826533
2012-03-05	55.13	55.19	54.46	54.89	7575133
2012-03-06	53.71	53.77	52.90	53.21	11387305
2012-03-07	53.48	54.13	53.35	53.94	6654004
2012-03-08	54.61	55.25	54.38	55.01	5681928
2012-03-09	55.25	55.74	55.10	55.42	5491799
2012-03-12	55.43	55.60	55.07	55.46	4294626
2012-03-13	56.06	57.51	55.86	57.49	8038657
2012-03-14	57.50	57.78	56.99	57.35	6886655
2012-03-15	57.52	58.05	57.21	57.95	7111715
2012-03-16	58.20	58.30	57.93	58.18	5849902
2012-03-19	58.10	58.98	58.01	58.62	5828333
2012-03-20	57.97	58.42	57.61	58.28	7075590
2012-03-21	58.17	58.31	57.72	57.92	5559354
2012-03-22	57.07	57.39	56.73	57.10	9728623
2012-03-23	57.22	57.60	56.57	57.47	6387443
2012-03-26	58.27	59.06	58.24	59.06	5625584
2012-03-27	59.20	59.27	58.64	58.71	6887721
2012-03-28	58.66	58.83	57.43	58.13	8327839
2012-03-29	57.45	58.08	56.98	57.91	7462253
2012-03-30	58.51	58.60	57.78	58.36	6335283
2012-04-02	58.25	59.56	58.03	59.21	5790456
2012-04-03	59.07	59.28	58.07	58.80	8778276
2012-04-04	57.84	58.00	57.17	57.52	11471607
2012-04-05	57.24	57.88	57.11	57.53	6917670
2012-04-09	56.07	56.70	55.93	56.29	6766331
2012-04-10	56.00	56.34	54.24	54.32	14442524
2012-04-11	55.45	55.65	55.03	55.12	8436093
2012-04-12	55.33	56.74	55.25	56.70	6554699
2012-04-13	56.41	56.42	55.21	55.27	7745633
2012-04-16	55.85	56.02	54.87	55.17	7802842
2012-04-17	55.89	57.09	55.75	56.87	7262847
2012-04-18	56.36	56.86	56.29	56.47	6994554
2012-04-19	56.48	56.92	55.23	55.81	11475419
2012-04-20	56.25	56.65	55.89	55.94	6477265
2012-04-23	54.77	55.09	54.31	54.96	6355222
2012-04-24	55.11	55.69	55.00	55.41	4846473
2012-04-25	56.50	56.97	56.40	56.97	6387299
2012-04-26	56.69	57.85	56.62	57.72	5839312
2012-04-27	58.06	58.23	57.43	57.95	5205664
2012-04-30	57.67	57.76	57.16	57.42	5986472
2012-05-01	57.43	58.94	57.28	58.14	10644509
2012-05-02	57.48	57.94	57.11	57.82	5892509
2012-05-03	57.86	57.94	56.73	56.95	7699127
2012-05-04	56.33	56.45	55.05	55.11	7687843
2012-05-07	54.74	55.55	54.68	55.15	7022874
2012-05-08	54.53	54.91	53.43	54.74	9798305
2012-05-09	53.60	54.78	53.08	54.05	11021593
2012-05-10	54.88	54.97	54.06	54.25	6341071
2012-05-11	53.61	54.99	53.58	53.96	5727598
2012-05-14	52.93	53.51	52.62	52.77	5864108
2012-05-15	52.70	53.32	52.00	52.20	8141897
2012-05-16	52.64	53.11	51.75	51.78	8293888
2012-05-17	51.80	51.91	50.17	50.21	11201716
2012-05-18	50.62	50.79	49.21	49.32	9087594
2012-05-21	49.68	51.09	49.51	51.03	6699126
2012-05-22	51.33	52.03	50.57	51.21	6740815
2012-05-23	50.51	51.43	49.52	51.31	8938663
2012-05-24	51.59	51.72	50.62	51.51	6680467
2012-05-25	51.43	51.73	50.90	51.13	5822251
2012-05-29	52.02	52.55	51.61	52.39	8956260
2012-05-30	51.51	51.54	50.64	50.85	7181209
2012-05-31	50.81	51.40	49.75	50.89	11697481
2012-06-01	49.04	49.38	48.07	48.07	14596723
2012-06-04	48.25	48.51	47.31	48.07	11425175
2012-06-05	47.83	48.89	47.79	48.70	8460441
2012-06-06	49.44	50.99	49.41	50.96	8608858
2012-06-07	52.11	52.15	50.79	50.96	10831061
2012-06-08	50.75	51.83	50.41	51.82	7434180
2012-06-11	52.66	52.72	50.40	50.53	11571884
2012-06-12	50.80	51.71	50.30	51.68	9078696
2012-06-13	51.34	52.00	50.64	50.99	7248010
2012-06-14	51.18	52.48	50.93	52.05	7850686
2012-06-15	52.54	53.22	52.34	53.10	5336187
2012-06-18	52.69	53.61	52.47	53.32	6593684
2012-06-19	53.92	54.81	53.77	54.40	6111041
2012-06-20	54.32	54.63	53.33	54.16	10661287
2012-06-21	54.27	54.37	51.62	51.71	10755789
2012-06-22	52.25	52.70	51.85	52.42	5012751
2012-06-25	51.40	51.43	50.45	50.80	9628034
2012-06-26	51.10	51.64	50.52	51.31	7158558
2012-06-27	51.65	52.44	51.58	52.23	5867393
2012-06-28	51.55	52.10	50.78	51.95	8282810
2012-06-29	53.86	54.64	53.57	54.53	7375147
2012-07-02	54.83	54.97	54.06	54.85	13399119
2012-07-03	54.84	55.67	54.73	55.60	3182898
2012-07-05	55.20	55.59	54.68	55.09	6062776
2012-07-06	54.03	54.26	53.52	54.01	8273823
2012-07-09	53.96	54.08	53.40	53.85	6155315
2012-07-10	54.45	54.62	52.58	53.00	6322672
2012-07-11	53.02	53.31	52.36	52.99	9065343
2012-07-12	52.33	52.91	51.73	52.50	7498004
2012-07-13	52.74	54.31	52.71	54.11	5648393
2012-07-16	53.94	54.27	53.53	53.95	5512984
2012-07-17	54.41	54.91	53.25	54.67	8350972
2012-07-18	54.47	55.71	54.37	55.46	6394416
2012-07-19	55.74	56.14	55.36	55.74	6269076
2012-07-20	55.14	55.31	54.64	54.75	6614433
2012-07-23	53.15	53.95	52.66	53.68	8372717
2012-07-24	53.75	53.77	52.02	52.83	12567894
2012-07-25	52.95	53.22	52.19	52.72	10600869
2012-07-26	54.25	54.70	53.75	54.39	8928727
2012-07-27	55.05	56.80	54.87	56.51	10951652
2012-07-30	56.37	57.02	56.15	56.46	6416493
2012-07-31	56.35	56.64	55.72	55.88	7133349
2012-08-01	56.48	56.52	55.45	55.61	7111807
2012-08-02	54.75	55.58	53.97	54.86	7536673
2012-08-03	56.38	57.23	56.32	56.98	6324477
2012-08-06	57.30	57.66	57.16	57.18	3198366
2012-08-07	57.69	58.28	57.66	57.73	3549024
2012-08-08	57.42	58.05	57.36	57.91	2902505
2012-08-09	57.74	58.25	57.65	58.04	4075847
2012-08-10	57.59	58.26	57.38	58.21	3962802
2012-08-13	58.03	58.22	57.55	58.21	3600449
2012-08-14	58.59	58.67	57.83	58.16	4068269
2012-08-15	58.05	58.50	57.98	58.22	4041365
2012-08-16	58.42	59.30	58.17	59.13	4163499
2012-08-17	59.36	59.41	59.05	59.32	4775119
2012-08-20	59.15	59.35	58.81	59.32	3545878
2012-08-21	59.62	60.08	58.70	58.93	5020062
2012-08-22	58.67	59.20	58.39	58.96	6994308
2012-08-23	58.73	58.73	57.85	58.03	6460763
2012-08-24	57.76	58.99	57.67	58.73	5110717
2012-08-27	59.04	59.21	58.59	58.73	3973235
2012-08-28	58.45	59.01	58.29	58.66	4387902
2012-08-29	58.74	59.05	58.41	58.70	3238993
2012-08-30	58.20	58.25	57.63	57.88	5052391
2012-08-31	58.54	58.98	57.76	58.39	6985513
2012-09-04	58.34	58.67	57.56	58.10	14745194
2012-09-05	58.37	58.67	57.97	58.17	5623290
2012-09-06	58.91	60.56	58.90	60.54	7248723
2012-09-07	60.77	61.09	60.66	61.07	4081287
2012-09-10	60.92	61.14	60.31	60.35	4298300
2012-09-11	60.43	61.07	60.39	60.67	3209766
2012-09-12	61.09	61.22	60.68	61.07	4811916
2012-09-13	61.09	63.34	60.89	63.00	9263359
2012-09-14	63.19	64.27	63.10	63.51	9724018
2012-09-17	63.24	63.47	62.76	63.10	4888492
2012-09-18	62.90	63.14	62.67	63.03	4788361
2012-09-19	63.12	63.46	62.80	63.03	4499946
2012-09-20	62.43	63.12	62.13	63.06	5647225
2012-09-21	63.71	63.71	62.96	62.96	4958126
2012-09-24	62.38	63.10	62.28	62.75	4413445
2012-09-25	62.97	63.18	61.32	61.47	6701447
2012-09-26	61.33	61.36	60.37	60.67	6355520
2012-09-27	61.18	62.07	60.84	61.83	4098248
2012-09-28	61.31	61.72	60.80	61.16	5464477
2012-10-01	61.71	62.69	61.27	61.56	17340984
2012-10-02	62.05	62.23	61.10	61.66	6579297
2012-10-03	61.99	62.46	61.35	62.16	4830041
2012-10-04	62.63	63.23	62.47	63.14	4368661
2012-10-05	63.75	63.94	62.70	63.06	4647208
2012-10-08	62.59	62.84	62.35	62.62	2530318
2012-10-09	62.51	62.63	61.35	61.43	5889505
2012-10-10	61.38	61.48	60.45	60.65	5564269
2012-10-11	61.44	61.62	60.67	60.67	4338704
2012-10-12	60.76	61.15	60.01	60.28	3940782
2012-10-15	60.58	61.38	60.16	61.22	4860227
2012-10-16	61.81	62.59	61.76	62.47	4834520
2012-10-17	62.59	63.17	62.39	63.09	4801727
2012-10-18	62.74	63.34	62.32	62.79	7604512
2012-10-19	62.49	62.50	60.36	60.63	10583864
2012-10-22	60.45	60.88	59.70	60.66	8323118
2012-10-23	59.36	59.51	58.47	58.97	11275821
2012-10-24	59.38	59.54	58.45	58.67	5960937
2012-10-25	59.46	59.69	58.28	58.94	7076500
2012-10-26	58.86	59.31	58.10	58.87	6006936
2012-10-31	59.32	59.46	58.34	58.77	6021550
2012-11-01	59.16	60.27	59.05	60.13	15526207
2012-11-02	60.82	60.89	58.92	59.03	7009893
2012-11-05	58.85	59.53	58.52	59.28	4700960
2012-11-06	59.64	60.67	59.52	60.16	5104211
2012-11-07	59.13	59.13	56.92	57.49	10784636
2012-11-08	57.46	58.04	56.03	56.03	8084696
2012-11-09	55.75	57.22	55.70	56.16	8549486
2012-11-12	56.55	56.72	56.02	56.25	3276680
2012-11-13	55.66	57.08	55.53	55.90	5397622
2012-11-14	56.24	56.41	54.13	54.36	12764794
2012-11-15	54.42	54.81	53.76	54.17	8652945
2012-11-16	54.34	54.93	53.38	54.65	9846758
2012-11-19	55.98	56.94	55.90	56.87	6161033
2012-11-20	56.72	57.16	56.08	57.01	4637753
2012-11-21	57.07	57.29	56.85	57.21	4583572
2012-11-23	57.76	58.77	57.68	58.73	3285523
2012-11-26	58.16	58.57	57.77	58.56	5570893
2012-11-27	58.38	58.76	57.81	58.00	6993206
2012-11-28	57.40	58.89	56.79	58.77	9645399
2012-11-29	59.27	59.70	58.75	59.40	10368275
2012-11-30	59.39	59.61	58.99	59.23	6757199
2012-12-03	59.97	60.04	58.71	58.77	7567622
2012-12-04	58.80	59.14	58.30	58.60	9028765
2012-12-05	58.74	59.38	57.89	58.85	10554947
2012-12-06	58.72	59.28	58.55	59.17	8538500
2012-12-07	59.71	59.84	58.98	59.61	10258491
2012-12-10	59.43	59.93	59.38	59.65	6993423
2012-12-11	60.15	61.02	60.08	60.44	8640560
2012-12-12	60.91	61.39	60.36	60.50	10292108
2012-12-13	60.46	60.79	59.47	59.84	9500186
2012-12-14	59.49	59.74	59.14	59.34	7095261
2012-12-17	59.64	60.78	59.61	60.70	8205015
2012-12-18	60.91	62.22	60.74	62.10	8568834
2012-12-19	62.25	62.26	61.12	61.13	7683834
2012-12-20	61.23	61.88	60.91	61.86	5423124
2012-12-21	60.18	61.00	60.00	60.72	12690172
2012-12-24	60.48	60.53	60.22	60.34	2061896
2012-12-26	60.52	60.55	59.38	59.67	5316776
2012-12-27	59.77	60.01	58.17	59.62	9173696
2012-12-28	58.81	59.43	58.16	58.30	7176623
2012-12-31	57.99	60.37	57.87	60.22	14791579
2013-01-02	62.52	63.35	62.20	63.29	6927580
2013-01-03	63.24	63.59	62.68	62.98	6249400
2013-01-04	63.22	63.81	62.99	63.53	5356255
2013-01-07	63.15	63.36	62.77	63.23	4754170
2013-01-08	63.01	63.18	62.39	62.85	5845252
2013-01-09	63.16	63.54	62.96	63.20	5321476
2013-01-10	63.89	64.20	63.23	64.13	7066678
2013-01-11	64.16	64.25	63.79	64.18	4237983
2013-01-14	64.02	64.17	63.62	64.03	4375226
2013-01-15	63.48	64.29	63.41	64.14	4109768
2013-01-16	63.94	64.36	63.77	64.12	3919096
2013-01-17	64.70	65.34	64.48	64.93	7508320
2013-01-18	64.99	65.41	64.49	65.25	5891410
2013-01-22	65.28	65.95	64.96	65.93	5746220
2013-01-23	65.99	66.29	65.73	66.12	4822003
2013-01-24	65.98	66.86	65.85	66.17	7265391
2013-01-25	66.65	66.95	66.26	66.95	5635514
2013-01-28	67.01	67.03	66.29	66.82	4563667
2013-01-29	66.51	67.49	66.44	67.30	4701163
2013-01-30	67.29	67.57	66.66	66.79	7112748
2013-01-31	66.62	67.05	66.36	66.55	5032987
2013-02-01	67.28	67.97	67.07	67.75	6615004
2013-02-04	67.00	67.23	66.21	66.29	8805945
2013-02-05	67.02	68.00	66.97	67.63	6621278
2013-02-06	67.15	67.82	67.07	67.71	5952849
2013-02-07	67.77	67.89	66.57	67.57	9161619
2013-02-08	67.79	68.37	67.78	68.25	7027246
2013-02-11	68.25	68.37	67.92	68.24	4421728
2013-02-12	68.26	68.74	68.12	68.46	4752323
2013-02-13	68.74	69.02	68.21	68.59	6446786
2013-02-14	68.16	68.88	68.02	68.74	4195652
2013-02-15	68.86	68.99	68.05	68.58	7678650
2013-02-19	68.79	69.61	68.78	69.54	5817214
2013-02-20	69.47	69.52	67.79	67.79	12389762
2013-02-21	67.52	67.52	66.57	67.01	12119226
2013-02-22	67.66	68.29	67.32	68.28	7298779
2013-02-25	68.96	69.18	65.74	65.75	14923986
2013-02-26	66.36	66.77	65.48	66.60	14720778
2013-02-27	66.49	68.66	66.38	68.27	8859941
2013-02-28	68.27	69.15	67.86	67.99	6423360
2013-03-01	67.55	68.67	66.94	68.43	25436870
2013-03-04	68.18	69.17	67.94	69.14	6372010
2013-03-05	69.85	70.82	69.85	70.40	8693353
2013-03-06	70.97	71.02	70.31	70.63	6598167
2013-03-07	70.84	71.07	70.66	70.93	4455293
2013-03-08	71.49	71.67	70.78	71.52	7674089
2013-03-11	71.38	72.03	71.20	72.02	4092556
2013-03-12	71.93	72.07	71.26	71.69	5634983
2013-03-13	71.78	72.09	71.29	71.85	5271548
2013-03-14	72.26	72.71	72.19	72.62	4247511
2013-03-15	72.51	72.66	71.97	72.43	5129889
2013-03-18	71.05	72.28	70.94	71.67	6318999
2013-03-19	71.99	72.14	70.38	71.31	10778604
2013-03-20	72.10	72.50	71.89	72.20	4676198
2013-03-21	71.40	71.92	70.81	71.04	6375304
2013-03-22	71.50	72.14	71.38	72.11	3798575
2013-03-25	72.58	72.79	71.03	71.62	8430143
2013-03-26	72.23	72.73	72.02	72.71	4618272
2013-03-27	71.83	72.75	71.59	72.64	5979241
2013-03-28	72.67	73.30	72.39	72.98	5200772
2013-04-01	73.05	73.37	72.21	72.56	5369355
2013-04-02	73.09	73.65	72.88	73.27	6214121
2013-04-03	73.35	73.48	71.41	71.77	10155818
2013-04-04	71.96	72.65	71.67	72.36	8721392
2013-04-05	70.58	71.89	70.42	71.70	8603774
2013-04-08	71.82	72.69	71.34	72.69	5588896
2013-04-09	72.93	73.71	72.46	73.15	5349736
2013-04-10	73.58	75.14	73.54	75.00	6154534
2013-04-11	74.99	75.94	74.84	75.47	5655383
2013-04-12	74.99	75.32	74.24	75.08	6276464
2013-04-15	74.34	74.45	71.60	71.63	8961102
2013-04-16	72.68	73.78	72.32	73.67	6421138
2013-04-17	72.65	72.69	70.79	71.51	13390455
2013-04-18	71.80	71.83	70.11	70.60	9329971
2013-04-19	70.99	71.94	70.66	71.76	6364173
2013-04-22	72.15	72.88	71.21	72.53	5999960
2013-04-23	73.23	74.14	72.51	74.01	8149570
2013-04-24	74.09	74.48	73.78	74.20	4664682
2013-04-25	74.48	75.39	74.32	74.75	5090272
2013-04-26	74.51	74.76	73.96	74.44	5415801
2013-04-29	74.85	75.76	74.61	75.38	5001028
2013-04-30	75.41	75.83	74.77	75.80	4496133
2013-05-01	75.46	75.53	74.26	74.43	11670144
2013-05-02	74.80	75.95	74.68	75.77	4885257
2013-05-03	77.15	77.84	77.05	77.25	4352453
2013-05-06	77.48	77.98	77.40	77.78	2965932
2013-05-07	78.06	78.58	77.65	78.53	3803820
2013-05-08	78.39	79.29	78.27	79.25	2695111
2013-05-09	79.20	79.60	78.40	78.86	4185355
2013-05-10	78.92	79.39	78.45	79.35	3679729
2013-05-13	79.09	79.68	78.74	79.45	3210046
2013-05-14	79.53	81.19	79.53	81.12	3453742
2013-05-15	80.87	82.28	80.76	81.97	4635121
2013-05-16	81.63	82.18	80.94	81.20	4435969
2013-05-17	81.74	82.84	81.57	82.79	4740648
2013-05-20	82.61	83.39	82.42	82.74	3633733
2013-05-21	82.86	83.59	82.31	83.03	4154242
2013-05-22	83.15	84.85	80.98	81.61	11234740
2013-05-23	79.98	81.71	79.77	81.32	8278681
2013-05-24	80.24	81.11	79.80	81.10	5942490
2013-05-28	82.85	83.53	81.60	82.00	6731228
2013-05-29	81.18	81.56	80.13	81.04	5661617
2013-05-30	81.15	82.33	81.01	81.60	3816770
2013-05-31	81.16	82.07	79.05	79.25	7284394
2013-06-03	79.63	80.21	78.46	80.09	11860049
2013-06-04	80.23	80.84	78.53	79.40	7934899
2013-06-05	78.89	79.21	76.99	77.11	10123441
2013-06-06	77.06	78.50	76.15	78.47	12104280
2013-06-07	79.57	80.61	78.90	80.42	8349322
2013-06-10	81.00	81.08	80.07	80.42	7117949
2013-06-11	79.01	80.24	78.48	78.84	7613650
2013-06-12	79.94	80.06	77.37	77.57	8917898
2013-06-13	77.44	80.14	77.09	79.87	5469588
2013-06-14	79.72	80.31	78.60	78.86	6893444
2013-06-17	79.95	80.83	79.22	80.07	5516597
2013-06-18	80.20	81.58	80.17	81.27	4023521
2013-06-19	81.19	81.48	79.02	79.09	10426834
2013-06-20	77.54	77.77	74.77	75.18	15667351
2013-06-21	76.14	76.29	74.11	75.59	11644003
2013-06-24	74.02	75.01	72.45	73.72	16088269
2013-06-25	75.05	75.68	74.06	75.14	7483274
2013-06-26	76.29	76.88	75.70	76.51	5368938
2013-06-27	77.48	78.14	77.30	77.40	5360985
2013-06-28	77.00	77.75	76.28	76.73	7411386
2013-07-01	77.60	78.74	75.90	77.59	27389591
2013-07-02	77.41	78.55	76.83	77.40	6589291
2013-07-03	76.83	78.06	76.56	77.58	2792312
2013-07-05	78.73	79.33	77.60	79.28	5109634
2013-07-08	80.09	80.61	79.81	80.15	5042585
2013-07-09	81.16	81.54	80.50	81.33	4090686
2013-07-10	81.19	81.94	80.85	81.37	4732908
2013-07-11	83.27	83.76	82.71	83.60	4848098
2013-07-12	83.56	84.01	83.30	83.58	4225784
2013-07-15	84.13	84.54	83.83	84.37	2952333
2013-07-16	84.40	84.50	83.23	83.66	6162489
2013-07-17	84.33	84.61	83.89	84.11	3940463
2013-07-18	84.44	85.41	84.37	85.01	4818672
2013-07-19	84.65	85.37	84.45	85.37	3886117
2013-07-22	85.59	85.90	85.17	85.67	3400697
2013-07-23	85.99	86.00	85.20	85.31	3436296
2013-07-24	85.96	86.00	84.31	84.67	6436368
2013-07-25	84.28	85.20	84.06	85.00	6404662
2013-07-26	84.33	85.28	83.64	85.18	5397390
2013-07-29	84.81	85.19	84.23	84.69	4573944
2013-07-30	85.22	85.39	84.30	84.71	6225187
2013-07-31	85.05	85.95	84.59	84.72	6475054
2013-08-01	86.10	86.92	86.03	86.76	4292540
2013-08-02	86.41	87.07	86.15	87.07	3724481
2013-08-05	86.69	87.07	86.46	86.83	2873108
2013-08-06	86.44	86.62	85.44	85.90	5084558
2013-08-07	85.26	85.49	84.61	85.31	5158368
2013-08-08	86.06	86.24	84.99	85.78	4091121
2013-08-09	85.65	86.15	84.78	85.33	4988983
2013-08-12	84.51	85.36	84.43	85.15	3752347
2013-08-13	85.46	85.94	84.47	85.69	3722742
2013-08-14	85.54	85.84	84.74	84.85	5872719
2013-08-15	83.43	83.43	82.10	82.33	7905029
2013-08-16	82.09	82.65	81.52	81.89	5906624
2013-08-19	81.68	82.22	80.81	80.83	4720683
2013-08-20	81.07	82.19	80.90	81.57	4552264
2013-08-21	81.15	82.03	80.23	80.57	7654910
2013-08-22	80.93	82.26	80.92	82.01	3970869
2013-08-23	82.51	82.78	81.75	82.55	3604470
2013-08-26	82.76	83.27	81.88	81.99	4613391
2013-08-27	80.34	80.97	79.21	79.30	11831728
2013-08-28	79.27	80.43	79.06	79.84	6088339
2013-08-29	79.51	80.97	79.38	80.11	5672544
2013-08-30	80.46	80.46	79.15	79.57	6152667
2013-09-03	81.13	81.48	79.66	80.28	6964957
2013-09-04	80.37	81.92	80.08	81.65	4444281
2013-09-05	81.72	82.28	81.63	81.75	3762675
2013-09-06	82.37	82.85	80.40	81.87	8372270
2013-09-09	82.33	83.60	82.33	83.53	4917167
2013-09-10	84.50	84.77	84.14	84.73	5488893
2013-09-11	84.51	85.27	84.21	85.23	6063137
2013-09-12	85.22	85.43	84.58	84.87	4771833
2013-09-13	85.02	85.32	84.61	85.15	3803298
2013-09-16	87.00	87.10	85.90	86.20	5176779
2013-09-17	86.34	86.97	86.33	86.95	2721973
2013-09-18	86.87	89.44	86.45	88.95	6804809
2013-09-19	89.47	89.54	88.49	88.68	5260429
2013-09-20	89.06	89.07	87.29	87.34	5653451
2013-09-23	87.20	87.33	86.06	86.64	7144799
2013-09-24	86.56	87.21	85.87	86.18	5827464
2013-09-25	86.22	86.50	85.47	85.68	7639222
2013-09-26	85.89	86.75	85.62	86.22	4010486
2013-09-27	85.40	85.69	85.03	85.50	6903530
2013-09-30	84.01	85.08	83.67	84.64	8319653
2013-10-01	84.67	86.03	84.55	85.90	5662863
2013-10-02	84.84	85.74	84.35	85.62	7036379
2013-10-03	85.34	85.46	83.35	84.20	10071000
2013-10-04	84.25	85.57	84.03	85.36	6033693
2013-10-07	83.90	84.95	83.74	83.95	5731925
2013-10-08	83.90	84.10	81.86	81.99	11830451
2013-10-09	82.27	82.67	81.01	82.00	10603544
2013-10-10	83.74	85.67	83.70	85.54	8614861
2013-10-11	85.32	86.77	85.21	86.69	6171661
2013-10-14	85.65	87.54	85.50	87.42	8675262
2013-10-15	86.92	87.61	85.90	86.16	7637410
2013-10-16	87.14	88.61	87.07	88.52	5218806
2013-10-17	87.81	89.80	87.77	89.71	4799012
2013-10-18	90.36	91.04	90.01	90.90	4743884
2013-10-21	90.98	91.29	90.51	90.91	4022676
2013-10-22	91.45	92.52	91.20	91.93	6962360
2013-10-23	91.32	91.43	90.45	91.12	6091711
2013-10-24	91.43	91.92	91.02	91.76	4929244
2013-10-25	92.05	92.54	91.72	92.48	4542978
2013-10-28	92.43	93.06	92.25	92.84	5007683
2013-10-29	93.20	93.86	92.97	93.85	4870896
2013-10-30	94.03	94.16	92.18	92.88	7946833
2013-10-31	92.73	93.48	92.06	92.32	6944648
2013-11-01	92.58	93.17	91.74	92.68	22454471
2013-11-04	93.29	93.49	92.70	93.40	3268258
2013-11-05	92.69	93.32	92.08	92.87	4943187
2013-11-06	93.64	94.10	93.09	93.75	4181450
2013-11-07	94.11	94.25	91.20	91.36	7906928
2013-11-08	91.31	93.81	91.30	93.79	7026628
2013-11-11	93.69	94.07	93.43	93.85	3203138
2013-11-12	93.48	93.89	92.85	93.46	5902508
2013-11-13	92.58	95.00	92.57	94.98	5123485
2013-11-14	95.16	96.09	94.83	95.97	5839912
2013-11-15	96.26	96.81	96.00	96.77	4776236
2013-11-18	97.11	97.24	95.66	96.12	5285074
2013-11-19	95.98	96.55	95.33	95.64	6632834
2013-11-20	96.02	96.60	94.52	95.11	7375253
2013-11-21	95.58	96.72	95.45	96.61	4606112
2013-11-22	96.64	97.56	96.43	97.50	4036141
2013-11-25	97.87	97.91	97.07	97.47	4859567
2013-11-26	97.44	97.95	97.09	97.41	4043179
2013-11-27	97.59	97.98	97.32	97.80	4956268
2013-11-29	98.07	98.53	97.51	97.65	3166218
2013-12-02	97.83	98.17	96.92	97.28	5037453
2013-12-03	96.59	97.08	95.74	96.50	6335086
2013-12-04	95.64	97.12	94.84	96.30	8891489
2013-12-05	96.01	96.33	95.31	95.51	6729090
2013-12-06	97.33	97.79	96.77	97.66	5665097
2013-12-09	98.16	98.38	97.85	98.08	3800558
2013-12-10	97.65	98.04	97.27	97.38	5338727
2013-12-11	97.46	97.49	94.98	95.19	7595713
2013-12-12	95.10	95.35	94.18	94.62	6928987
2013-12-13	94.98	95.13	94.19	94.54	6855144
2013-12-16	95.43	96.33	95.39	95.73	6436875
2013-12-17	95.87	95.91	94.69	95.01	5964744
2013-12-18	95.40	98.37	93.55	98.23	9724665
2013-12-19	97.81	98.35	97.29	98.20	6870978
2013-12-20	98.31	99.71	98.29	99.19	5870396
2013-12-23	100.20	100.42	99.81	100.30	3978174
2013-12-24	100.22	100.73	100.21	100.67	2166067
2013-12-26	101.09	101.78	101.07	101.69	3602674
2013-12-27	101.95	102.02	101.43	101.68	4245720
2013-12-30	101.67	101.82	101.34	101.58	3280149
2013-12-31	101.90	102.56	101.73	102.56	3346448
2014-01-02	101.76	101.87	100.12	100.59	7204040
2014-01-03	100.92	101.34	100.28	100.46	5567444
2014-01-06	101.18	101.28	99.64	100.00	7238245
2014-01-07	100.76	101.49	100.60	101.15	4859272
2014-01-08	101.13	101.54	100.51	101.19	6528271
2014-01-09	101.84	101.88	100.41	101.35	5890705
2014-01-10	101.71	101.96	100.63	101.79	4494541
2014-01-13	101.35	101.91	98.78	99.17	8423029
2014-01-14	99.81	101.42	99.44	101.27	5613956
2014-01-15	101.77	102.71	101.68	102.44	5376499
2014-01-16	101.98	102.21	101.49	102.10	3709043
2014-01-17	101.80	102.16	100.91	101.24	4229402
2014-01-21	102.41	102.50	100.60	101.80	4964152
2014-01-22	102.22	102.30	101.54	102.00	3958090
2014-01-23	100.97	100.99	99.25	100.35	6745676
2014-01-24	99.01	99.07	96.02	96.03	13239798
2014-01-27	96.20	96.68	94.12	95.01	12144047
2014-01-28	95.22	96.44	95.17	96.16	6704961
2014-01-29	94.59	95.64	93.84	94.32	10069476
2014-01-30	95.91	96.94	95.31	96.34	7049335
2014-01-31	93.95	96.39	93.86	95.14	7341583
2014-02-03	94.93	95.39	90.49	90.78	45368705
2014-02-04	91.71	92.60	91.06	92.11	9359537
2014-02-05	91.49	92.30	90.36	91.90	9677166
2014-02-06	92.32	94.30	92.31	94.24	7356164
2014-02-07	95.19	96.84	94.60	96.68	7447697
2014-02-10	96.66	97.07	96.15	96.97	4640931
2014-02-11	97.22	99.62	97.06	99.10	9521846
2014-02-12	99.42	100.05	98.83	99.25	5992537
2014-02-13	97.88	100.45	97.88	100.24	5560790
2014-02-14	100.09	101.72	99.87	101.33	4275620
2014-02-18	101.51	101.88	100.95	101.62	4047553
2014-02-19	101.07	102.39	100.08	100.28	7138208
2014-02-20	100.53	101.88	99.81	101.34	6598249
2014-02-21	101.84	102.28	101.08	101.17	5670701
2014-02-24	101.57	103.66	101.51	102.18	4401057
2014-02-25	102.42	103.04	101.55	102.20	6517519
2014-02-26	102.52	103.06	101.66	102.17	6326766
2014-02-27	101.93	103.31	101.70	103.28	5304874
2014-02-28	103.23	104.76	102.43	103.76	7984680
2014-03-03	102.00	102.87	100.97	102.33	8902554
2014-03-04	104.30	105.72	104.30	105.30	25041035
2014-03-05	105.40	105.77	105.10	105.28	4023162
2014-03-06	105.93	106.39	105.59	105.89	5127276
2014-03-07	106.71	106.77	105.04	105.92	5737674
2014-03-10	105.61	105.94	104.66	105.90	3393411
2014-03-11	106.18	106.48	104.33	104.81	5129311
2014-03-12	103.79	104.92	103.31	104.86	3884190
2014-03-13	105.50	105.64	101.91	102.50	7181456
2014-03-14	102.05	103.16	101.67	101.90	8826512
2014-03-17	102.94	104.23	102.85	103.68	5498973
2014-03-18	104.17	105.51	103.95	105.21	5237441
2014-03-19	105.26	105.54	102.78	104.19	6887380
2014-03-20	103.65	105.45	103.28	105.24	5631026
2014-03-21	106.18	106.70	104.31	104.46	6199442
2014-03-24	105.20	105.46	102.72	103.65	7471902
2014-03-25	104.66	105.30	103.45	104.61	4643038
2014-03-26	105.42	105.71	103.02	103.02	4499053
2014-03-27	102.83	103.47	101.87	102.66	4693995
2014-03-28	103.22	104.67	103.09	103.55	4147035
2014-03-31	104.87	105.62	104.73	105.31	2982063
2014-04-01	105.99	106.83	105.80	106.66	2763137
2014-04-02	106.96	107.70	106.58	107.39	2906196
2014-04-03	107.77	107.79	106.48	107.15	3074487
2014-04-04	108.31	108.35	104.27	104.62	6811211
2014-04-07	104.06	104.43	101.88	102.29	6733290
2014-04-08	102.14	103.44	101.47	103.08	4173382
2014-04-09	103.64	105.38	103.10	105.32	2438517
2014-04-10	105.31	105.41	100.65	100.85	5555109
2014-04-11	99.80	101.16	98.84	99.06	5542980
2014-04-14	100.60	101.07	99.00	100.60	4813032
2014-04-15	101.00	102.13	99.04	102.04	6200753
2014-04-16	103.39	104.14	102.49	104.05	3341072
2014-04-17	103.85	104.99	103.51	104.36	4871980
2014-04-21	104.48	105.19	104.21	105.16	3634357
2014-04-22	105.35	106.66	105.25	106.11	3621779
2014-04-23	105.98	106.10	105.43	105.64	3075000
2014-04-24	106.64	106.66	105.00	105.98	5768460
2014-04-25	105.31	105.44	103.80	104.30	4773547
2014-04-28	105.11	105.82	102.78	104.93	8354523
2014-04-29	105.60	106.20	105.13	105.84	3638956
2014-04-30	105.55	106.73	105.25	106.54	3847864
2014-05-01	106.44	107.10	105.86	106.50	4864267
2014-05-02	106.50	107.43	105.92	106.22	5152804
2014-05-05	105.18	106.75	104.60	106.64	3296976
2014-05-06	106.15	106.29	104.73	104.81	4135932
2014-05-07	105.49	106.07	103.90	105.99	5919346
2014-05-08	105.80	107.28	105.10	105.74	4179548
2014-05-09	105.77	106.16	104.80	106.12	3994187
2014-05-12	106.98	108.22	106.95	108.13	3086504
2014-05-13	108.38	108.86	108.11	108.29	3244099
2014-05-14	108.15	108.24	106.98	107.31	3220411
2014-05-15	106.83	106.89	104.36	105.40	6468619
2014-05-16	105.54	106.21	104.67	106.18	4613005
2014-05-19	105.73	107.07	105.53	106.93	2647764
2014-05-20	106.81	106.82	104.96	105.45	15794808
2014-05-21	106.11	107.39	106.09	107.27	3757405
2014-05-22	107.35	108.28	106.99	107.83	3020202
2014-05-23	108.00	108.84	107.94	108.71	2426955
2014-05-27	109.50	110.10	109.39	110.05	2459609
2014-05-28	110.02	110.37	109.51	109.85	3324723
2014-05-29	110.38	111.02	109.81	111.01	2980159
2014-05-30	110.81	111.49	110.61	111.31	3234094
2014-06-02	111.67	111.71	110.54	111.58	3087438
2014-06-03	111.05	111.61	110.87	111.50	2496514
2014-06-04	111.07	112.06	110.86	111.96	2230317
2014-06-05	112.17	113.63	111.39	113.36	4169026
2014-06-06	113.88	114.53	113.79	114.46	2702307
2014-06-09	114.40	115.28	114.25	114.71	2914509
2014-06-10	114.42	114.77	113.94	114.75	1916191
2014-06-11	113.93	114.17	113.41	113.95	3050908
2014-06-12	113.62	113.79	111.81	112.33	4473983
2014-06-13	112.75	113.19	112.01	112.99	2621911
2014-06-16	112.71	113.64	112.42	113.14	2359967
2014-06-17	112.81	113.94	112.60	113.74	2131939
2014-06-18	113.80	115.58	113.30	115.42	3259501
2014-06-19	115.62	115.85	114.91	115.74	3045026
2014-06-20	116.26	116.32	115.91	116.16	2655786
2014-06-23	116.19	116.29	115.68	116.13	1804657
2014-06-24	115.66	116.82	114.43	114.69	3987133
2014-06-25	114.08	115.85	114.08	115.60	2976809
2014-06-26	115.70	115.70	113.92	115.42	3611432
2014-06-27	114.94	115.97	114.81	115.88	2258570
2014-06-30	115.78	116.30	115.57	115.78	2082272
2014-07-01	116.35	118.02	116.28	117.31	9227455
2014-07-02	117.29	117.81	117.23	117.53	2043714
2014-07-03	118.20	118.79	118.04	118.78	1502719
2014-07-07	118.24	118.42	117.53	117.89	2724460
2014-07-08	117.43	117.50	115.76	116.33	3853790
2014-07-09	116.90	117.57	116.43	117.40	2361420
2014-07-10	115.09	117.06	114.91	116.47	3066615
2014-07-11	116.31	116.92	115.80	116.76	1926570
2014-07-14	117.91	118.24	117.74	117.94	1958613
2014-07-15	118.08	118.54	116.46	117.53	3451698
2014-07-16	118.52	118.71	117.69	118.40	8113692
2014-07-17	117.66	118.51	115.33	115.68	5392116
2014-07-18	116.44	118.24	116.26	118.02	3130907
2014-07-21	117.25	117.75	116.49	117.53	2952331
2014-07-22	118.40	118.99	118.17	118.56	1989306
2014-07-23	118.90	119.34	118.47	119.12	1708283
2014-07-24	119.36	119.58	118.89	119.09	1964087
2014-07-25	118.45	118.63	117.52	117.99	3036093
2014-07-28	118.06	118.41	116.68	118.05	2736362
2014-07-29	118.53	118.82	117.03	117.04	3027082
2014-07-30	117.88	118.18	116.13	117.12	3167576
2014-07-31	115.42	115.66	112.35	112.45	6877665
2014-08-01	111.83	113.21	110.67	111.78	13370698
2014-08-04	112.17	113.81	111.21	113.34	3942722
2014-08-05	112.43	112.99	110.34	111.14	5587008
2014-08-06	110.10	112.13	110.05	111.17	3496810
2014-08-07	112.23	112.41	109.45	109.96	5409095
2014-08-08	110.50	112.66	109.91	112.52	3387624
2014-08-11	113.33	114.17	113.08	113.14	2703133
2014-08-12	112.92	113.59	112.17	112.84	4022492
2014-08-13	113.71	114.66	113.37	114.43	3265450
2014-08-14	114.75	115.46	114.55	115.46	2507371
2014-08-15	116.30	116.52	113.77	115.43	6032052
2014-08-18	116.70	117.45	116.55	117.35	7013653
2014-08-19	117.86	118.73	117.68	118.54	2200935
2014-08-20	118.26	119.46	118.20	119.20	3538341
2014-08-21	119.42	120.19	119.22	119.85	2788016
2014-08-22	119.70	120.13	118.98	119.48	4726860
2014-08-25	120.64	121.11	120.33	120.72	3297786
2014-08-26	120.87	121.48	120.80	120.91	2285161
2014-08-27	120.98	121.15	120.42	120.81	2076526
2014-08-28	119.94	120.77	119.74	120.62	2949554
2014-08-29	121.03	121.33	120.25	121.30	2987829
2014-09-02	121.66	121.66	120.29	121.17	7786327
2014-09-03	122.10	122.14	120.72	121.09	4032023
2014-09-04	121.43	122.33	120.04	120.66	5112151
2014-09-05	120.61	121.86	119.73	121.79	3889455
2014-09-08	121.55	121.87	120.44	121.15	4084309
2014-09-09	120.89	121.08	119.11	119.65	4856541
2014-09-10	119.76	120.63	118.92	120.52	4220768
2014-09-11	119.50	120.78	119.33	120.72	3873339
2014-09-12	120.53	120.53	118.66	119.35	5176255
2014-09-15	119.33	119.54	118.42	119.13	3384714
2014-09-16	118.72	121.36	118.56	120.97	6988806
2014-09-17	121.34	122.39	120.09	121.24	6048067
2014-09-18	122.02	122.62	121.72	122.53	3749074
2014-09-19	123.35	123.59	121.86	122.30	4241878
2014-09-22	121.93	121.95	119.97	120.45	5348976
2014-09-23	119.56	120.59	119.01	119.09	5205894
2014-09-24	119.09	121.02	118.44	120.90	4148618
2014-09-25	120.25	120.25	116.90	116.91	8076845
2014-09-26	117.39	119.38	117.08	118.84	3046868
2014-09-29	116.74	118.78	116.57	118.37	3445952
2014-09-30	118.59	119.27	117.28	117.69	3826448
2014-10-01	117.34	117.43	114.05	114.59	7202746
2014-10-02	114.31	115.37	112.20	114.58	6127399
2014-10-03	116.10	117.59	115.42	117.09	3857056
2014-10-06	118.07	118.40	116.00	116.79	6047127
2014-10-07	115.60	116.11	113.16	113.25	7914807
2014-10-08	113.30	117.48	112.14	117.15	8262401
2014-10-09	116.76	117.09	112.32	112.46	10382180
2014-10-10	112.44	113.56	109.88	109.95	9981035
2014-10-13	109.85	110.60	106.17	106.29	9025583
2014-10-14	107.45	108.99	105.87	106.76	10925209
2014-10-15	103.72	105.66	100.04	105.09	15973509
2014-10-16	101.38	106.45	101.20	104.92	13672537
2014-10-17	107.40	108.90	106.48	107.48	8555225
2014-10-20	107.09	109.70	107.00	109.57	5568371
2014-10-21	111.14	114.04	110.91	113.90	6903558
2014-10-22	114.31	114.88	112.18	112.32	6655803
2014-10-23	114.53	116.29	114.09	114.86	5021061
2014-10-24	115.21	116.68	114.37	116.53	5422257
2014-10-27	115.80	116.65	114.96	115.50	4819041
2014-10-28	117.11	118.97	116.98	118.93	3734744
2014-10-29	119.14	119.81	117.03	118.64	6568870
2014-10-30	117.90	120.79	117.74	120.15	4864992
2014-10-31	123.01	123.06	121.81	122.84	5491154
2014-11-03	123.17	123.78	122.44	122.97	3661701
2014-11-04	122.34	122.77	120.92	122.18	6375996
2014-11-05	123.91	123.97	122.59	123.72	4436977
2014-11-06	123.81	124.80	122.82	124.72	3926499
2014-11-07	124.70	125.20	124.00	124.91	3725264
2014-11-10	124.99	125.74	124.63	125.66	1585920
2014-11-11	125.79	126.07	125.26	125.90	1824899
2014-11-12	124.91	125.97	124.84	125.68	2502937
2014-11-13	125.90	126.63	125.85	126.45	706842
2014-11-14	125.79	126.27	125.33	125.98	1659679
2014-11-17	125.46	126.37	125.24	126.14	2509250
2014-11-18	126.19	128.04	126.19	127.58	3523911
2014-11-19	127.27	127.58	126.03	127.13	3008938
2014-11-20	125.96	127.77	125.88	127.62	2586581
2014-11-21	130.14	130.28	128.11	128.90	3053183
2014-11-24	129.58	129.88	129.28	129.73	2569201
2014-11-25	130.01	130.37	129.13	129.60	2668616
2014-11-26	129.70	130.30	129.42	130.18	1568045
2014-11-28	129.96	130.43	129.24	129.64	1349135
2014-12-01	128.55	128.76	127.33	127.82	4290846
2014-12-02	127.82	129.72	127.82	129.37	3172834
2014-12-03	129.66	130.74	129.42	130.44	2581042
2014-12-04	129.95	130.89	128.94	130.08	3035783
2014-12-05	130.38	131.13	129.98	130.59	2620310
2014-12-08	129.98	130.68	127.95	128.82	3705052
2014-12-09	126.00	128.78	125.42	128.59	5818989
2014-12-10	127.94	127.99	124.20	124.51	7208798
2014-12-11	125.33	128.17	125.13	125.64	4678017
2014-12-12	123.85	125.26	121.63	121.69	6930775
2014-12-15	122.98	123.64	119.11	119.88	7150655
2014-12-16	118.86	123.43	117.94	117.99	8732869
2014-12-17	118.68	123.32	118.48	122.76	7734726
2014-12-18	126.24	128.79	125.27	128.79	5223209
2014-12-19	129.66	130.87	128.73	129.84	3870506
2014-12-22	129.92	130.80	129.54	130.74	1625469
2014-12-23	131.71	131.78	130.88	131.17	1804702
2014-12-24	131.51	131.87	131.16	131.16	695044
2014-12-26	131.87	132.52	131.79	132.05	688360
2014-12-29	131.66	132.64	131.65	132.29	926777
2014-12-30	131.63	131.87	130.78	130.94	1224471
2014-12-31	131.35	131.62	128.10	128.31	2141649
2015-01-02	129.28	129.95	126.57	128.14	2646431
2015-01-05	126.56	126.79	123.05	123.47	5631601
2015-01-06	123.97	124.72	119.99	121.25	7322569
2015-01-07	123.15	124.68	122.47	124.27	3843740
2015-01-08	126.25	128.89	126.25	128.64	3679315
2015-01-09	129.19	129.20	125.60	126.42	4434824
2015-01-12	126.68	126.94	123.65	124.47	3063048
2015-01-13	126.31	127.98	121.91	123.83	6316753
2015-01-14	120.80	122.62	119.52	122.29	5948276
2015-01-15	123.20	123.70	119.92	120.07	4711380
2015-01-16	119.82	123.43	119.49	123.14	4166866
2015-01-20	124.09	124.52	121.43	123.71	4248784
2015-01-21	123.00	125.66	122.36	124.93	4340111
2015-01-22	126.10	128.87	124.06	128.65	4537882
2015-01-23	128.20	128.68	127.07	127.20	2980885
2015-01-26	126.97	127.99	125.89	127.82	2333215
2015-01-27	124.78	126.18	123.24	124.46	4678841
2015-01-28	126.20	126.34	121.00	121.22	4352058
2015-01-29	121.54	123.86	119.47	123.54	3561681
2015-01-30	121.69	123.70	120.02	120.42	4660748
2015-02-02	121.11	123.47	118.45	123.28	4373690
2015-02-03	124.59	126.92	124.13	126.87	4016909
2015-02-04	125.70	127.57	125.28	125.91	3329265
2015-02-05	126.99	128.69	126.83	128.57	3058534
2015-02-06	129.03	129.86	126.99	127.76	3043814
2015-02-09	126.72	127.83	125.98	126.60	2800269
2015-02-10	128.14	129.65	126.84	129.24	2369357
2015-02-11	129.00	130.07	128.06	129.45	2490824
2015-02-12	130.67	131.99	130.41	131.91	2277575
2015-02-13	132.09	133.06	131.74	132.99	2294843
2015-02-17	132.58	133.68	132.15	133.50	2002024
2015-02-18	132.83	133.55	132.44	133.47	1909735
2015-02-19	132.55	133.80	132.31	133.32	1858843
2015-02-20	132.61	134.95	131.67	134.85	3284216
2015-02-23	134.48	134.81	133.87	134.81	1756895
2015-02-24	134.68	135.86	134.26	135.60	1900234
2015-02-25	135.38	136.10	134.78	135.28	2121998
2015-02-26	135.17	135.40	134.07	134.99	2098404
2015-02-27	134.86	135.27	134.06	134.15	1786957
2015-03-02	134.23	135.84	134.15	135.77	2225948
2015-03-03	135.09	135.25	133.32	134.62	2872608
2015-03-04	133.69	133.83	132.00	133.54	4300218
2015-03-05	133.99	134.22	133.03	133.78	2134523
2015-03-06	132.41	133.13	129.51	130.04	5025622
2015-03-09	130.29	131.60	130.14	131.11	2302099
2015-03-10	128.92	129.09	126.79	126.82	4645043
2015-03-11	127.15	127.46	126.09	126.27	4065000
2015-03-12	127.18	129.52	127.08	129.43	3436705
2015-03-13	129.03	129.22	126.27	127.91	5965406
2015-03-16	128.94	131.37	128.88	131.29	3401372
2015-03-17	130.08	131.00	129.23	130.44	4211044
2015-03-18	129.72	134.59	128.76	133.55	5937272
2015-03-19	132.96	133.37	131.79	132.31	4022251
2015-03-20	133.82	135.45	133.70	134.65	3453543
2015-03-23	134.69	135.56	134.19	134.22	2831484
2015-03-24	133.96	134.66	132.53	132.59	3486041
2015-03-25	132.70	133.05	128.47	128.56	5299023
2015-03-26	127.53	129.25	126.48	127.97	5592265
2015-03-27	127.75	128.75	127.46	128.48	3576128
2015-03-30	130.04	132.04	130.00	131.64	3008873
2015-03-31	130.34	131.41	129.22	129.30	4297211
2015-04-01	129.23	129.23	126.89	128.45	5137088
2015-04-02	128.28	129.96	127.99	129.21	3339722
2015-04-06	127.94	131.78	127.73	131.01	3659238
2015-04-07	131.03	132.17	130.27	130.39	2775392
2015-04-08	130.64	131.83	130.07	131.18	3926885
2015-04-09	130.92	132.68	130.21	132.37	3135998
2015-04-10	132.71	133.83	132.42	133.74	2135303
2015-04-13	133.55	134.52	132.48	132.59	2744289
2015-04-14	132.25	133.33	131.32	133.06	2826576
2015-04-15	133.79	135.01	133.62	134.24	2982211
2015-04-16	133.76	134.94	133.44	134.15	2637608
2015-04-17	132.33	132.72	129.90	131.07	5614545
2015-04-20	132.48	133.95	132.35	133.47	2894723
2015-04-21	134.52	134.72	132.70	133.14	2461100
2015-04-22	133.66	134.72	132.27	134.43	2619649
2015-04-23	133.83	136.10	133.65	135.10	3404903
2015-04-24	135.78	136.15	135.05	135.71	2483056
2015-04-27	136.62	136.78	134.31	134.57	3174235
2015-04-28	134.58	135.53	132.77	135.44	3443790
2015-04-29	134.03	135.27	133.11	134.29	4940518
2015-04-30	133.47	134.05	130.56	131.68	5654341
2015-05-01	132.84	134.52	132.68	134.45	3576947
2015-05-04	135.13	136.12	134.95	135.31	2897977
2015-05-05	134.87	135.40	131.94	132.16	4187508
2015-05-06	132.95	133.43	129.44	131.03	5867835
2015-05-07	130.90	132.72	130.41	132.06	3427681
2015-05-08	134.60	135.87	134.51	135.58	3752723
2015-05-11	135.43	135.90	134.15	134.22	2648997
2015-05-12	132.96	134.28	131.74	133.42	3464771
2015-05-13	134.07	135.03	133.15	133.50	2867060
2015-05-14	135.07	136.40	134.61	136.25	2852120
2015-05-15	136.56	136.78	135.83	136.55	1919810
2015-05-18	136.29	137.81	136.21	137.36	1961913
2015-05-19	137.59	138.00	136.87	137.25	1669378
2015-05-20	68.71	69.13	68.31	68.53	2788512
2015-05-21	68.45	69.12	68.31	68.95	2553457
2015-05-22	68.64	68.99	68.57	68.63	1783226
2015-05-26	68.25	68.29	66.82	67.17	4347336
2015-05-27	67.51	68.58	67.24	68.36	2614113
2015-05-28	68.16	68.34	67.72	68.24	3542109
2015-05-29	68.18	68.22	67.20	67.36	3225440
2015-06-01	67.90	68.16	67.06	67.64	4635842
2015-06-02	67.32	68.06	66.83	67.54	3302362
2015-06-03	67.93	68.37	67.52	67.92	3637778
2015-06-04	67.35	67.79	66.50	66.83	5339565
2015-06-05	66.61	67.03	66.01	66.53	4917534
2015-06-08	66.44	66.53	65.63	65.67	3688570
2015-06-09	65.69	66.07	65.18	65.67	3472738
2015-06-10	66.25	67.52	66.20	67.20	4402400
2015-06-11	67.60	67.95	67.39	67.62	3877333
2015-06-12	66.99	67.14	66.41	66.64	4643484
2015-06-15	65.75	66.25	65.21	66.01	6604624
2015-06-16	65.93	66.82	65.80	66.74	4679723
2015-06-17	66.98	67.43	66.16	66.96	5610543
2015-06-18	67.42	68.72	67.33	68.30	6052475
2015-06-19	68.18	68.22	67.47	67.52	2877431
2015-06-22	68.48	68.89	68.28	68.47	3611333
2015-06-23	68.59	68.80	68.24	68.53	2939065
2015-06-24	68.23	68.55	67.45	67.45	3461042
2015-06-25	67.87	67.94	67.02	67.02	2491555
2015-06-26	67.33	67.51	66.62	67.03	3453484
2015-06-29	65.90	66.38	64.16	64.30	7458878
2015-06-30	65.35	65.39	64.13	64.53	5936983
2015-07-01	65.70	65.84	64.92	65.49	4420552
2015-07-02	65.85	65.99	65.07	65.39	2941666
2015-07-06	64.37	65.58	64.25	65.00	3970758
2015-07-07	65.14	65.90	63.38	65.75	6186370
2015-07-08	64.79	65.02	63.43	63.61	5718630
2015-07-09	65.16	65.35	63.77	63.80	4574897
2015-07-10	65.33	65.76	64.83	65.43	3659682
2015-07-13	66.39	66.97	66.36	66.87	3377175
2015-07-14	66.83	67.69	66.83	67.48	2688027
2015-07-15	67.56	67.84	67.07	67.42	3050927
2015-07-16	68.20	68.49	68.04	68.44	3066169
2015-07-17	68.47	68.64	68.18	68.58	1978093
2015-07-20	68.79	69.03	68.42	68.66	1948794
2015-07-21	68.56	68.75	67.88	68.09	2710973
2015-07-22	67.55	68.12	67.55	67.80	1741751
2015-07-23	67.99	68.02	66.83	67.11	2125216
2015-07-24	67.17	67.20	65.46	65.68	2874691
2015-07-27	65.01	65.42	64.62	64.92	4516322
2015-07-28	65.55	66.65	64.95	66.48	4440868
2015-07-29	66.61	67.61	66.51	67.41	3511995
2015-07-30	67.03	67.60	66.58	67.45	3252085
2015-07-31	67.86	67.86	67.05	67.25	2742178
2015-08-03	67.23	67.27	66.08	66.77	4376521
2015-08-04	66.75	67.09	66.17	66.49	2371788
2015-08-05	67.21	67.76	66.76	66.99	2534135
2015-08-06	67.10	67.19	65.43	65.97	3437089
2015-08-07	65.77	65.87	64.95	65.64	3444622
2015-08-10	66.45	67.33	66.45	67.26	3751438
2015-08-11	66.24	66.55	65.47	66.01	4139856
2015-08-12	65.05	66.34	63.96	66.16	6895363
2015-08-13	66.12	66.60	65.63	66.03	3700522
2015-08-14	65.93	66.56	65.78	66.49	2385347
2015-08-17	66.08	67.25	65.71	67.25	2886586
2015-08-18	67.06	67.30	66.68	66.84	2243079
2015-08-19	66.29	66.88	65.19	65.78	6311773
2015-08-20	64.66	65.06	63.00	63.05	8536842
2015-08-21	61.68	62.39	59.06	59.12	12530069
2015-08-24	52.93	58.03	50.00	54.23	10832682
2015-08-25	57.74	57.74	52.84	52.93	8724851
2015-08-26	55.63	57.17	53.57	57.03	7162999
2015-08-27	58.60	59.92	57.46	59.80	8259225
2015-08-28	59.33	60.16	59.02	59.79	5188201
2015-08-31	59.13	59.73	58.46	58.86	4683450
2015-09-01	56.09	57.11	54.72	55.29	10184542
2015-09-02	57.02	57.45	55.71	57.43	6709595
2015-09-03	57.91	58.99	57.17	57.52	5805301
2015-09-04	55.93	56.52	55.19	55.78	6357176
2015-09-08	57.73	58.67	57.27	58.63	4589927
2015-09-09	59.71	59.78	56.74	57.00	5095750
2015-09-10	56.87	58.43	56.69	57.61	5267662
2015-09-11	57.33	58.15	56.85	58.12	3092847
2015-09-14	58.28	58.28	57.38	57.70	3270535
2015-09-15	58.05	59.46	57.76	59.14	3365080
2015-09-16	59.35	60.31	59.13	60.20	3768815
2015-09-17	60.06	61.77	59.65	59.90	7569172
2015-09-18	58.10	59.23	57.66	57.96	8453814
2015-09-21	58.54	59.26	57.80	58.51	4991358
2015-09-22	57.03	57.35	56.22	57.04	6249817
2015-09-23	57.12	57.47	56.44	56.79	3980412
2015-09-24	55.98	56.75	55.06	56.47	7554392
2015-09-25	57.43	57.65	55.78	56.39	10021165
2015-09-28	55.76	55.82	53.36	53.54	9465462
2015-09-29	53.70	54.54	52.95	53.61	8291078
2015-09-30	54.90	55.71	54.36	55.60	7969859
2015-10-01	55.89	56.10	54.57	55.92	6675244
2015-10-02	54.52	57.58	54.17	57.58	9349019
2015-10-05	58.41	59.77	58.36	59.61	4683123
2015-10-06	59.56	59.91	58.73	59.20	4415241
2015-10-07	59.85	60.42	59.02	60.17	4963100
2015-10-08	59.89	61.46	59.69	61.26	5699215
2015-10-09	61.38	61.67	60.88	61.32	2968890
2015-10-12	61.41	61.59	61.08	61.43	1679839
2015-10-13	60.92	61.83	60.55	60.68	2747160
2015-10-14	60.67	61.05	59.87	60.04	3501787
2015-10-15	60.58	61.92	60.30	61.92	3610615
2015-10-16	62.19	62.48	61.66	62.42	3307937
2015-10-19	62.03	62.54	61.79	62.49	2467090
2015-10-20	62.22	62.83	62.04	62.35	2212958
2015-10-21	62.70	62.78	61.48	61.63	4022256
2015-10-22	62.32	63.82	62.20	63.63	5032826
2015-10-23	64.91	65.36	64.34	65.10	4854018
2015-10-26	64.95	65.00	64.50	64.78	2393041
2015-10-27	64.31	64.77	64.01	64.49	2510519
2015-10-28	64.76	65.98	64.26	65.96	4066918
2015-10-29	65.61	66.17	65.51	65.91	2564246
2015-10-30	66.06	66.27	65.19	65.30	2761344
2015-11-02	65.54	67.02	65.48	66.82	2635910
2015-11-03	66.63	67.68	66.45	67.22	2238651
2015-11-04	67.49	67.55	66.46	66.84	2828563
2015-11-05	66.91	67.25	66.04	66.69	2673667
2015-11-06	66.44	66.83	65.64	66.64	3281353
2015-11-09	66.18	66.27	64.67	65.40	3826932
2015-11-10	65.05	65.71	64.83	65.62	2299288
2015-11-11	65.90	65.92	65.13	65.16	2525998
2015-11-12	64.40	64.74	63.34	63.35	4353536
2015-11-13	63.03	63.23	61.85	61.91	5451190
2015-11-16	61.78	63.82	61.69	63.78	4197648
2015-11-17	64.04	64.67	63.34	63.64	5609438
2015-11-18	64.05	65.82	64.02	65.72	4124496
2015-11-19	65.61	65.92	65.40	65.60	2085119
2015-11-20	66.18	66.59	65.80	66.08	2392721
2015-11-23	66.10	66.51	65.58	65.94	2148166
2015-11-24	65.19	66.41	64.89	66.09	3169471
2015-11-25	66.22	66.35	65.90	66.10	1536388
2015-11-27	66.15	66.36	65.79	66.21	984196
2015-11-30	66.33	66.44	65.60	65.69	3485711
2015-12-01	66.14	67.03	65.94	66.93	3354151
2015-12-02	66.89	67.12	65.37	65.55	3175240
2015-12-03	65.76	65.94	63.17	63.68	4754766
2015-12-04	64.02	66.42	63.91	66.17	4785201
2015-12-07	65.95	65.95	64.66	65.36	2846276
2015-12-08	64.18	65.19	63.77	64.50	3529192
2015-12-09	64.03	65.58	62.77	63.48	5851393
2015-12-10	63.57	64.78	63.36	63.81	3611403
2015-12-11	62.27	62.73	61.10	61.27	6870144
2015-12-14	61.47	62.00	60.16	61.96	7291438
2015-12-15	63.05	63.91	62.95	63.28	4270141
2015-12-16	64.06	65.33	63.11	65.08	5434012
2015-12-17	65.34	65.38	63.11	63.18	4054999
2015-12-18	62.58	62.65	60.79	60.79	5695944
2015-12-21	61.74	61.98	60.91	61.82	4286477
2015-12-22	62.30	62.99	61.58	62.75	3809024
2015-12-23	63.52	64.35	63.44	64.28	3302172
2015-12-24	64.09	64.51	63.95	64.02	1033194
2015-12-28	63.56	63.83	63.03	63.82	2161479
2015-12-29	64.63	65.39	64.59	65.14	2545230
2015-12-30	64.94	65.03	64.13	64.27	1667486
2015-12-31	63.73	64.20	62.96	63.00	4706961
2016-01-04	60.81	61.19	59.69	61.19	7366959
2016-01-05	61.45	62.00	60.59	61.46	4962999
2016-01-06	59.56	60.59	59.11	59.81	5887766
2016-01-07	57.68	58.99	56.70	56.96	9094030
2016-01-08	57.74	58.00	55.51	55.74	7961107
2016-01-11	56.37	56.57	54.49	55.77	8482226
2016-01-12	56.87	57.23	55.26	56.64	7351971
2016-01-13	57.23	57.41	53.62	53.86	9506305
2016-01-14	54.34	56.42	53.22	55.62	8222343
2016-01-15	52.60	53.81	51.94	53.21	11779572
2016-01-19	54.40	54.55	52.34	53.34	9472768
2016-01-20	51.63	53.07	49.39	52.08	15371957
2016-01-21	52.31	53.81	51.47	52.62	10336152
2016-01-22	54.34	54.88	53.82	54.75	6646426
2016-01-25	54.40	54.54	52.96	53.14	6256282
2016-01-26	53.47	54.72	53.31	54.51	4992149
2016-01-27	54.15	55.31	52.74	53.36	7339993
2016-01-28	54.38	54.50	52.78	53.93	6569717
2016-01-29	54.40	56.55	54.35	56.47	6310275
2016-02-01	55.81	57.03	55.44	56.52	4469339
2016-02-02	55.45	55.48	54.08	54.40	7606624
2016-02-03	55.14	55.37	52.69	55.08	9194052
2016-02-04	54.78	55.91	54.34	55.24	5158578
2016-02-05	54.93	54.93	52.73	53.19	8017404
2016-02-08	51.94	52.11	50.24	51.71	8296526
2016-02-09	50.54	52.54	50.48	51.66	7578477
2016-02-10	52.24	53.31	51.54	51.60	6178107
2016-02-11	49.99	50.96	49.31	50.34	9786144
2016-02-12	51.40	52.37	50.89	52.34	5594493
2016-02-16	53.64	54.12	52.93	54.07	5580258
2016-02-17	54.90	56.13	54.83	55.86	5590879
2016-02-18	56.04	56.11	55.20	55.41	3160290
2016-02-19	54.86	55.47	54.48	55.35	4152349
2016-02-22	56.42	57.07	56.40	56.94	3602929
2016-02-23	56.46	56.69	55.46	55.59	3343659
2016-02-24	54.56	56.21	53.79	56.06	7324556
2016-02-25	56.36	57.40	55.82	57.40	5437732
2016-02-26	58.01	58.05	57.02	57.13	6267234
2016-02-29	57.14	57.78	56.12	56.12	4597084
2016-03-01	57.09	58.91	56.75	58.89	5120878
2016-03-02	58.67	59.43	58.37	59.42	5382050
2016-03-03	59.28	59.87	58.87	59.83	3399378
2016-03-04	60.00	60.79	59.43	60.19	4648783
2016-03-07	59.57	60.63	59.56	60.37	3215432
2016-03-08	59.58	59.94	58.90	58.99	4231908
2016-03-09	59.58	59.85	59.04	59.59	3723216
2016-03-10	60.06	60.60	58.41	59.65	6152125
2016-03-11	60.70	61.65	60.66	61.63	3624218
2016-03-14	61.25	61.80	61.02	61.42	2277930
2016-03-15	60.70	61.29	60.58	61.29	2542283
2016-03-16	60.89	62.25	60.89	61.99	3805964
2016-03-17	61.93	63.11	61.64	62.74	3331866
2016-03-18	63.09	63.49	62.90	63.25	3133768
2016-03-21	63.04	63.58	62.89	63.41	2281161
2016-03-22	62.84	63.77	62.74	63.33	2625229
2016-03-23	62.92	63.05	62.24	62.40	3039131
2016-03-24	61.61	62.34	61.47	62.32	2587393
2016-03-28	62.63	62.76	62.06	62.37	2562786
2016-03-29	62.37	62.60	62.02	63.60	3383989
2016-03-30	64.27	64.61	63.82	64.11	3321786
2016-03-31	64.02	64.32	63.66	63.82	2414431
2016-04-01	63.05	64.76	62.82	64.64	2861288
2016-04-04	64.60	64.73	63.99	64.23	3064635
2016-04-05	64.23	64.23	64.23	62.96	3526891
2016-04-06	62.99	64.34	62.80	64.28	3717299
2016-04-07	63.50	63.75	62.23	62.74	4253355
2016-04-08	63.62	63.92	62.71	63.13	3762995
2016-04-11	63.58	64.04	62.73	62.79	3922937
2016-04-12	62.91	64.16	62.60	64.00	4024891
2016-04-13	64.60	65.30	64.53	65.24	4171575
2016-04-14	65.30	65.61	65.00	65.25	2716431
2016-04-15	65.21	65.33	64.88	65.07	2800672
2016-04-18	64.63	66.03	64.62	66.00	2519049
2016-04-19	66.33	66.62	65.83	66.39	3444409
2016-04-20	66.49	67.07	66.11	66.54	3043396
2016-04-21	66.52	66.64	65.64	65.81	4010682
2016-04-22	65.59	66.03	65.17	65.87	2646594
2016-04-25	65.37	65.59	64.93	65.57	2382822
2016-04-26	65.86	66.16	65.45	65.81	2077755
2016-04-27	65.54	66.36	65.25	66.09	3304818
2016-04-28	65.52	66.32	64.56	64.92	4283316
2016-04-29	64.42	64.66	63.35	64.20	5864732
2016-05-02	64.53	65.31	64.23	65.16	3369302
2016-05-03	64.23	64.43	63.50	64.03	4989406
2016-05-04	63.31	63.85	62.95	63.28	4803999
2016-05-05	63.67	63.92	62.98	63.33	2503950
2016-05-06	62.74	63.79	62.62	63.74	2493766
2016-05-09	63.63	64.16	63.53	63.89	1669287
2016-05-10	64.38	65.44	64.31	65.41	1576049
2016-05-11	65.08	65.36	64.22	64.22	2128785
2016-05-12	64.70	64.80	63.50	64.26	2719501
2016-05-13	64.00	64.42	62.89	63.13	2614346
2016-05-16	63.26	64.71	63.20	64.35	1826744
2016-05-17	64.14	64.35	62.78	63.20	2508206
2016-05-18	62.89	64.04	62.40	63.22	3774777
2016-05-19	62.64	62.95	61.86	62.78	3399213
2016-05-20	63.20	63.92	63.16	63.50	2248997
2016-05-23	63.55	63.75	63.22	63.34	951914
2016-05-24	63.98	65.23	63.95	64.97	1523946
2016-05-25	65.49	66.18	65.48	65.82	3060703
2016-05-26	66.01	66.15	65.68	65.89	1090407
2016-05-27	66.04	66.46	66.01	66.43	1913366
2016-05-31	66.67	66.77	65.80	66.24	2250894
2016-06-01	65.75	66.62	65.62	66.51	1349086
2016-06-02	66.20	66.90	65.84	66.90	2004200
2016-06-03	66.48	66.75	65.58	66.48	3011801
2016-06-06	66.78	67.42	66.64	67.19	1912035
2016-06-07	67.28	67.79	67.25	67.36	1239990
2016-06-08	67.48	67.90	67.40	67.79	1319463
2016-06-09	67.25	67.71	67.05	67.61	2006682
2016-06-10	66.60	66.83	65.92	66.36	3633136
2016-06-13	65.90	66.52	65.24	65.32	2302505
2016-06-14	65.02	65.47	64.32	65.07	4147097
2016-06-15	65.33	65.78	64.71	64.86	2911465
2016-06-16	64.22	65.36	63.49	65.27	4023294
2016-06-17	65.18	65.19	64.28	64.75	3163848
2016-06-20	66.20	66.68	65.52	65.57	4555077
2016-06-21	65.87	66.25	65.55	65.86	3773055
2016-06-22	66.01	66.53	65.54	65.64	2126750
2016-06-23	66.68	67.36	66.38	67.32	2477887
2016-06-24	62.72	64.86	62.21	62.56	11053222
2016-06-27	61.53	61.53	59.70	60.23	9476029
2016-06-28	61.42	62.43	61.18	62.39	5632910
2016-06-29	63.42	64.71	63.38	64.57	5048522
2016-06-30	64.90	66.35	64.49	66.26	3974706
2016-07-01	66.24	66.95	66.22	66.57	2857225
2016-07-05	66.00	66.04	65.19	65.63	3863009
2016-07-06	65.25	66.50	64.78	66.41	4355302
2016-07-07	66.56	67.03	65.78	66.30	4807778
2016-07-08	67.28	68.47	67.12	68.29	4013094
2016-07-11	68.68	69.20	68.50	68.80	3050990
2016-07-12	69.50	70.00	69.33	69.78	2404273
2016-07-13	70.09	70.10	69.38	69.74	2262775
2016-07-14	70.72	70.89	70.23	70.51	4566645
2016-07-15	70.96	70.97	70.00	70.36	2793323
2016-07-18	70.44	70.85	70.24	70.73	1731834
2016-07-19	70.40	70.59	70.22	70.56	1625686
2016-07-20	70.93	71.33	70.60	71.17	1872349
2016-07-21	71.07	71.23	70.28	70.59	1762946
2016-07-22	70.70	71.29	70.51	71.28	1937667
2016-07-25	71.08	71.13	70.42	70.90	1538688
2016-07-26	70.80	71.19	70.28	70.91	2095371
2016-07-27	71.23	71.26	70.18	70.76	2655226
2016-07-28	70.62	71.15	70.27	70.91	1334953
2016-07-29	70.73	71.42	70.52	71.16	1766312
2016-08-01	71.19	71.48	70.68	71.02	1472884
2016-08-02	70.83	70.95	69.48	70.14	2318853
2016-08-03	70.03	70.56	69.84	70.56	1428629
2016-08-04	70.59	70.90	70.30	70.65	989233
2016-08-05	71.21	71.84	71.11	71.78	1361169
2016-08-08	71.98	72.04	71.53	71.75	894188
2016-08-09	71.79	72.19	71.56	71.79	1170830
2016-08-10	71.91	71.95	71.18	71.48	2686138
2016-08-11	71.85	72.30	71.66	72.10	1234704
2016-08-12	71.85	72.15	71.68	71.98	1580352
2016-08-15	72.26	72.66	72.25	72.39	979240
2016-08-16	72.05	72.12	71.65	71.67	1963794
2016-08-17	71.67	72.01	71.02	71.89	2290542
2016-08-18	71.88	72.25	71.81	72.23	1186941
2016-08-19	71.85	72.16	71.50	72.04	1392392
2016-08-22	71.82	72.18	71.54	72.01	1651198
2016-08-23	72.46	72.71	72.25	72.25	1313382
2016-08-24	72.17	72.24	71.23	71.59	2468501
2016-08-25	71.25	71.76	71.13	71.46	1705996
2016-08-26	71.59	72.37	70.50	71.17	4715770
2016-08-29	71.28	72.06	71.23	71.85	1104696
2016-08-30	71.80	72.00	71.20	71.60	1039100
2016-08-31	71.39	71.45	70.61	71.23	2517384
2016-09-01	71.22	71.44	70.34	71.21	5139412
2016-09-02	71.85	72.19	71.42	71.84	2491513
2016-09-06	72.09	72.32	71.52	72.29	1414844
2016-09-07	72.13	72.41	71.81	72.30	1652527
2016-09-08	72.01	72.21	71.70	71.96	1904886
2016-09-09	70.94	70.94	68.46	68.46	7292942
2016-09-12	67.91	70.74	67.84	70.45	5310906
2016-09-13	69.45	69.65	67.95	68.42	9594353
2016-09-14	68.46	69.34	67.93	68.31	4384169
2016-09-15	68.22	69.99	68.10	69.74	4112618
2016-09-16	69.19	69.38	68.65	69.17	3114502
2016-09-19	69.67	70.14	68.95	69.19	3021263
2016-09-20	69.82	69.94	69.17	69.14	2793386
2016-09-21	69.64	70.82	69.14	70.64	3495117
2016-09-22	71.44	71.79	71.27	71.57	2880188
2016-09-23	71.26	71.35	70.72	70.77	2573012
2016-09-26	70.17	70.29	69.49	69.64	2297513
2016-09-27	69.52	70.56	69.23	70.49	2297157
2016-09-28	70.67	71.30	69.93	71.19	1963470
2016-09-29	71.03	71.32	69.49	69.92	4477302
2016-09-30	70.49	71.47	70.35	70.97	2569928
2016-10-03	70.61	70.75	70.12	70.56	2001880
2016-10-04	70.69	70.85	69.42	69.94	3527043
2016-10-05	70.35	70.80	70.30	70.50	1358274
2016-10-06	70.27	70.74	69.90	70.62	2184972
2016-10-07	70.77	70.90	69.53	70.10	5391549
2016-10-10	70.80	71.16	70.70	70.80	1354623
2016-10-11	70.47	70.53	68.47	69.08	5936951
2016-10-12	69.13	69.59	68.75	69.23	2358633
2016-10-13	68.21	69.12	67.58	68.75	4203688
2016-10-14	69.48	69.83	68.77	68.82	3411358
2016-10-17	68.77	68.97	68.19	68.37	2285318
2016-10-18	69.47	69.55	68.89	69.14	2143431
2016-10-19	69.35	69.77	69.10	69.48	1713061
2016-10-20	69.26	69.70	68.78	69.28	2763018
2016-10-21	68.69	69.40	68.55	69.30	1858448
2016-10-24	69.97	70.19	69.65	69.87	1278854
2016-10-25	69.79	69.97	69.33	69.45	2218343
2016-10-26	68.82	69.61	68.65	69.15	2083331
2016-10-27	69.72	69.72	68.74	68.81	3033074
2016-10-28	68.78	69.28	67.86	68.38	5126726
2016-10-31	68.64	68.79	68.26	68.36	2299194
2016-11-01	68.63	68.65	66.49	67.42	5400572
2016-11-02	67.15	67.44	66.26	66.57	3790719
2016-11-03	66.71	66.88	65.76	65.96	2613990
2016-11-04	66.02	66.66	65.72	65.78	2823377
2016-11-07	67.62	68.73	67.54	68.64	4273108
2016-11-08	68.40	69.74	68.20	69.26	3623717
2016-11-09	68.14	71.24	68.01	70.81	8319378
2016-11-10	71.40	72.05	70.02	71.12	7941344
2016-11-11	70.58	70.98	70.09	70.80	4896558
2016-11-14	71.21	71.35	70.34	70.92	3618735
2016-11-15	71.21	72.00	71.06	72.00	2401918
2016-11-16	71.54	71.91	71.45	71.75	1500303
2016-11-17	71.85	72.51	71.79	72.49	2689657
2016-11-18	72.54	72.65	72.00	72.17	1609454
2016-11-21	72.58	73.24	72.47	73.19	2236152
2016-11-22	73.48	73.65	72.94	73.51	1906893
2016-11-23	73.11	73.63	72.95	73.59	2590769
2016-11-25	73.87	74.14	73.79	74.13	844900
2016-11-28	73.88	74.11	73.35	73.49	3326938
2016-11-29	73.46	74.06	73.21	73.73	2295050
2016-11-30	74.20	74.32	73.30	73.30	3140090
2016-12-01	73.57	73.57	72.53	72.75	4945106
2016-12-02	72.86	73.24	72.59	72.87	2126344
2016-12-05	73.50	74.01	73.37	73.73	2284886
2016-12-06	73.90	74.23	73.52	74.21	2636686
2016-12-07	74.06	76.20	73.99	76.10	4096406
2016-12-08	76.13	76.90	75.92	76.54	3775764
2016-12-09	76.68	77.44	76.67	77.41	2325819
2016-12-12	77.35	77.74	76.93	77.24	2426960
2016-12-13	77.73	78.67	77.73	78.28	3232651
2016-12-14	78.03	78.60	76.64	77.01	7923139
2016-12-15	77.17	78.29	77.07	77.57	3052715
2016-12-16	77.98	78.02	77.06	77.34	2420743
2016-12-19	77.47	77.98	77.33	77.59	2187265
2016-12-20	78.11	78.36	77.89	78.08	2308762
2016-12-21	78.05	78.17	77.71	77.74	2343529
2016-12-22	77.58	77.67	77.12	77.46	2867542
2016-12-23	77.45	77.65	77.31	77.65	1032105
2016-12-27	77.85	78.33	77.82	78.02	2879470
2016-12-28	78.20	78.20	76.65	76.78	3147940
2016-12-29	76.79	77.05	76.34	76.70	1539705
2016-12-30	76.96	76.99	75.58	76.14	2485980
2017-01-03	77.13	77.66	76.35	77.26	3066356
2017-01-04	77.53	78.29	77.51	78.17	2400664
2017-01-05	77.97	78.18	77.43	78.03	2434628
2017-01-06	78.14	78.96	77.71	78.60	2751873
2017-01-09	78.38	78.51	78.05	78.08	2528280
2017-01-10	78.09	78.75	77.76	78.07	2135679
2017-01-11	77.98	78.50	77.48	78.50	3220982
2017-01-12	78.09	78.25	77.02	78.14	4718473
2017-01-13	78.24	78.70	78.21	78.47	2155598
2017-01-17	77.94	78.27	77.59	77.91	2846442
2017-01-18	78.11	78.27	77.66	78.24	3501079
2017-01-19	78.30	78.43	77.32	77.70	1690286
2017-01-20	78.19	78.62	77.75	78.16	5693870
2017-01-23	77.92	78.24	77.22	77.82	2980445
2017-01-24	77.97	79.13	77.89	78.74	2664128
2017-01-25	79.56	80.16	79.43	80.08	2014902
2017-01-26	80.04	80.25	79.78	79.99	2269014
2017-01-27	80.04	80.16	79.58	79.78	3194692
2017-01-30	79.18	79.21	77.96	78.82	6243594
2017-01-31	78.33	78.78	77.89	78.78	4049754
2017-02-01	79.20	79.45	78.32	78.80	4579076
2017-02-02	78.48	79.10	78.23	78.84	2569654
2017-02-03	79.56	80.10	79.35	79.95	2519992
2017-02-06	79.62	79.94	79.40	79.67	3878273
2017-02-07	79.97	80.16	79.52	79.70	2325301
2017-02-08	79.43	79.96	79.23	79.91	2163296
2017-02-09	80.07	81.05	80.07	80.76	2274237
2017-02-10	81.11	81.62	81.02	81.39	1800931
2017-02-13	81.84	82.54	81.83	82.30	1863735
2017-02-14	82.16	83.00	81.90	83.00	2650959
2017-02-15	82.81	83.99	82.77	83.82	1980757
2017-02-16	83.86	84.00	83.09	83.72	2930477
2017-02-17	83.15	83.93	83.12	83.89	2830855
2017-02-21	84.25	85.08	84.25	84.90	1988989
2017-02-22	84.58	84.97	84.47	84.79	1560222
2017-02-23	85.22	85.23	84.27	84.94	2322387
2017-02-24	84.16	85.13	84.15	85.09	3034275
2017-02-27	85.05	85.51	84.82	85.40	2627107
2017-02-28	85.07	85.25	84.59	84.95	3542314
2017-03-01	86.28	87.64	86.26	87.20	2581873
2017-03-02	87.11	87.11	86.13	86.23	2455420
2017-03-03	86.10	86.41	85.78	86.28	1617780
2017-03-06	85.59	86.03	85.24	85.75	2817019
2017-03-07	85.49	85.79	85.06	85.28	3903342
2017-03-08	85.48	85.68	84.79	84.90	2232635
2017-03-09	84.98	85.38	84.31	85.12	2080441
2017-03-10	85.91	85.95	84.92	85.65	2158667
2017-03-13	85.65	85.81	85.38	85.78	1255587
2017-03-14	85.30	85.36	84.60	85.16	2835202
2017-03-15	85.60	86.94	85.40	86.56	2615730
2017-03-16	86.72	86.77	85.97	86.27	3048820
2017-03-17	86.48	86.60	85.94	85.94	1059952
2017-03-20	85.91	86.15	85.42	85.72	1435437
2017-03-21	86.24	86.34	83.43	83.44	5397031
2017-03-22	83.47	84.05	82.95	83.84	2621333
2017-03-23	83.66	84.57	83.33	83.64	2277193
2017-03-24	83.93	84.36	82.89	83.54	2896571
2017-03-27	82.12	83.55	81.92	83.32	2531243
2017-03-28	83.16	84.89	83.01	84.51	2042067
2017-03-29	84.28	84.88	84.11	84.72	1186654
2017-03-30	84.67	85.40	84.50	85.18	1633339
2017-03-31	84.91	85.38	84.78	84.84	1438446
2017-04-03	84.88	85.03	83.51	84.53	2495523
2017-04-04	84.27	84.69	83.97	84.67	2149056
2017-04-05	85.16	85.99	83.96	84.13	4141807
2017-04-06	84.26	85.01	83.86	84.52	2755362
2017-04-07	84.36	84.97	84.00	84.37	1953532
2017-04-10	84.51	85.14	84.07	84.47	2198936
2017-04-11	84.17	84.36	83.06	84.28	3095064
2017-04-12	84.05	84.19	83.35	83.58	2942243
2017-04-13	83.25	83.86	82.48	82.51	2320470
2017-04-17	82.87	83.91	82.70	83.91	2485610
2017-04-18	83.28	83.83	82.84	83.36	2209942
2017-04-19	83.85	84.15	82.90	83.08	2019584
2017-04-20	83.57	84.78	83.32	84.37	2268440
2017-04-21	84.35	84.38	83.55	83.90	2246026
2017-04-24	85.73	85.88	85.32	85.68	2826047
2017-04-25	86.24	87.00	86.17	86.66	2390462
2017-04-26	86.69	87.41	86.56	86.61	2269782
2017-04-27	86.87	86.98	86.28	86.72	1577895
2017-04-28	86.95	86.98	86.24	86.41	1075354
2017-05-01	86.78	87.13	86.44	86.77	1838739
2017-05-02	86.91	86.99	86.51	86.83	1891059
2017-05-03	86.50	86.80	86.07	86.62	2087253
2017-05-04	86.85	86.94	86.11	86.79	2017444
2017-05-05	87.10	87.54	86.77	87.54	1950291
2017-05-08	87.54	87.65	87.12	87.48	1030113
2017-05-09	87.65	87.83	87.01	87.30	1018865
2017-05-10	87.25	87.60	87.08	87.57	1116181
2017-05-11	87.19	87.36	86.31	87.24	1637353
2017-05-12	87.02	87.11	86.72	87.00	1521479
2017-05-15	87.27	87.98	87.27	87.82	1236183
2017-05-16	88.13	88.16	87.40	87.72	1173755
2017-05-17	86.27	86.65	84.54	84.64	3756047
2017-05-18	84.52	85.97	84.32	85.24	2622889
2017-05-19	85.68	86.92	85.64	86.37	2184910
2017-05-22	86.75	87.37	86.72	87.22	1148208
2017-05-23	87.53	87.75	87.24	87.60	1292989
2017-05-24	87.81	88.10	87.53	87.99	1292529
2017-05-25	88.43	89.08	88.30	88.78	1517692
2017-05-26	88.71	88.95	88.63	88.82	585536
2017-05-30	88.51	88.86	88.40	88.65	746926
2017-05-31	88.91	88.93	88.00	88.61	1807647
2017-06-01	88.97	89.98	88.75	89.94	1603414
2017-06-02	90.05	90.72	89.79	90.53	1297162
2017-06-05	90.47	90.68	90.29	90.46	1032527
2017-06-06	89.96	90.42	89.80	89.93	1133458
2017-06-07	90.17	90.37	89.58	90.18	1611257
2017-06-08	90.26	90.68	89.84	90.29	1528300
2017-06-09	90.50	91.17	88.91	90.00	2512734
2017-06-12	89.76	90.00	89.21	89.94	1628397
2017-06-13	90.40	90.88	90.11	90.79	1175350
2017-06-14	91.05	91.08	89.89	90.63	2236771
2017-06-15	89.44	90.33	89.19	90.24	1402054
2017-06-16	90.39	90.39	89.51	90.25	1332688
2017-06-19	90.96	91.80	90.88	91.71	1567116
2017-06-20	91.42	91.45	90.50	90.45	1993501
2017-06-21	90.69	90.85	89.98	90.36	1586358
2017-06-22	90.39	90.79	90.15	90.27	848209
2017-06-23	90.37	90.78	90.02	90.52	1061586
2017-06-26	91.04	91.42	90.43	90.56	1830907
2017-06-27	90.41	90.67	89.14	89.17	2714575
2017-06-28	89.95	90.89	89.79	90.66	1368342
2017-06-29	90.84	90.89	88.10	89.17	3436986
2017-06-30	89.75	90.12	89.30	89.45	1854736
2017-07-03	90.22	90.60	89.77	89.77	1661776
2017-07-05	90.03	90.30	89.36	90.10	1398465
2017-07-06	89.48	89.58	88.34	88.52	2630312
2017-07-07	88.94	89.75	88.83	89.63	1731566
2017-07-10	89.51	90.12	89.39	89.82	810619
2017-07-11	89.64	89.93	88.67	89.63	2263273
2017-07-12	90.52	91.15	90.52	91.00	1209953
2017-07-13	91.03	91.40	90.83	91.27	1148536
2017-07-14	91.31	92.46	91.22	92.09	1084123
2017-07-17	92.10	92.41	91.98	92.12	886138
2017-07-18	91.80	92.25	91.46	92.22	1063693
2017-07-19	92.50	93.20	92.48	93.18	951611
2017-07-20	93.44	93.51	92.82	93.23	1636316
2017-07-21	92.77	93.13	92.59	93.12	1280203
2017-07-24	93.04	93.16	92.64	93.03	960601
2017-07-25	93.73	93.78	93.31	93.43	1423972
2017-07-26	93.71	93.76	93.27	93.52	740011
2017-07-27	93.89	93.91	92.19	93.33	1996157
2017-07-28	92.88	93.18	92.50	93.07	1204346
2017-07-31	93.42	93.50	92.79	92.98	1104848
2017-08-01	93.47	93.51	93.00	93.33	996554
2017-08-02	93.49	93.58	92.65	93.42	1512577
2017-08-03	93.34	93.35	92.86	93.13	862648
2017-08-04	93.51	93.70	93.10	93.42	914650
2017-08-07	93.46	93.76	93.38	93.73	752627
2017-08-08	93.46	94.54	92.96	93.33	1261845
2017-08-09	9.17	9.26	9.09	9.15	1250535
2017-08-10	9.57	10.36	9.39	10.30	2613019
2017-08-11	10.20	10.32	9.98	10.14	1364630
2017-08-14	10.07	10.07	9.87	9.95	787747
2017-08-15	9.65	9.88	9.65	9.68	945515
2017-08-16	9.69	10.08	9.66	9.97	939696
2017-08-17	10.07	10.07	9.84	9.99	884271
2017-08-18	10.10	10.23	9.83	9.89	1150556
2017-08-21	9.93	10.00	9.83	9.97	701992
2017-08-22	9.97	10.05	9.91	9.94	610603
2017-08-23	10.00	10.10	9.89	10.04	749785
2017-08-24	9.99	10.12	9.92	10.03	655858
2017-08-25	10.06	10.15	9.94	10.04	707998
2017-08-28	10.08	10.49	10.08	10.49	1105319
2017-08-29	10.53	10.71	10.29	10.45	1045822
2017-08-30	10.34	10.40	10.14	10.21	656770
2017-08-31	10.20	10.50	10.18	10.46	760492
2017-09-01	10.50	10.54	10.32	10.52	550906
2017-09-05	10.60	10.74	10.53	10.73	1095823
2017-09-06	10.66	10.86	10.48	10.58	1051509
2017-09-07	10.65	10.84	10.65	10.83	933573
2017-09-08	10.87	10.89	10.69	10.77	954634
2017-09-11	10.45	10.74	10.41	10.48	915034
2017-09-12	10.46	10.73	10.37	10.66	931686
2017-09-13	10.60	10.65	10.39	10.41	909139
2017-09-14	10.37	10.53	10.36	10.47	948202
2017-09-15	10.42	10.56	10.36	10.43	1163976
2017-09-18	10.32	10.35	10.13	10.18	1035310
2017-09-19	10.16	10.34	10.14	10.26	796654
2017-09-20	10.28	10.42	9.95	10.11	999039
2017-09-21	9.90	10.21	9.90	10.10	627988
2017-09-22	10.22	10.33	10.20	10.26	556112
2017-09-25	10.25	10.74	10.21	10.70	1104399
2017-09-26	10.57	10.76	10.50	10.61	844949
2017-09-27	10.40	10.61	10.40	10.54	772213
2017-09-28	10.64	10.90	10.51	10.85	882466
2017-09-29	10.78	10.92	10.59	10.61	1012925
2017-10-02	10.61	10.67	10.45	10.59	594208
2017-10-03	10.66	10.84	10.64	10.80	503267
2017-10-04	10.90	11.08	10.84	11.07	1089598
2017-10-05	11.07	11.19	10.98	11.00	1184655
2017-10-06	11.00	11.22	10.73	11.18	1024765
2017-10-09	11.20	11.27	11.10	11.20	480372
2017-10-10	11.28	11.34	11.07	11.10	658511
2017-10-11	11.10	11.39	11.09	11.34	1836368
2017-10-12	11.36	11.40	11.24	11.32	971420
2017-10-13	11.40	11.40	10.21	10.37	2754431
2017-10-16	10.48	10.48	10.05	10.08	1522006
2017-10-17	9.97	10.09	9.88	10.02	933157
2017-10-18	9.98	10.05	9.87	9.87	1441531
2017-10-19	9.96	9.99	9.88	9.94	752158
2017-10-20	9.80	9.86	9.73	9.81	1180181
2017-10-23	9.74	9.98	9.71	9.90	908115
2017-10-24	9.89	9.99	9.83	9.86	760237
2017-10-25	9.82	9.90	9.73	9.77	887492
2017-10-26	9.75	9.81	9.61	9.63	985032
2017-10-27	9.56	9.79	9.53	9.70	675199
2017-10-30	9.69	9.86	9.59	9.78	590460
2017-10-31	9.77	9.77	9.57	9.60	576366
2017-11-01	9.70	9.80	9.61	9.64	571157
2017-11-02	9.65	9.80	9.60	9.62	521162
2017-11-03	9.62	9.65	9.41	9.60	734730
2017-11-06	9.62	9.76	9.62	9.69	1157690
2017-11-07	9.56	9.72	9.55	9.65	843008
2017-11-08	9.39	9.43	8.58	8.80	2305841
2017-11-09	8.78	8.91	8.56	8.85	1085902
2017-11-10	8.83	8.86	8.60	8.67	959854
2017-11-13	8.60	8.73	8.58	8.67	1041345
2017-11-14	8.59	8.69	8.56	8.62	633335
2017-11-15	8.67	8.68	8.33	8.50	1168640
2017-11-16	8.48	8.67	8.41	8.63	958804
2017-11-17	8.63	8.79	8.54	8.73	1636465
2017-11-20	8.63	8.72	8.50	8.51	749132
2017-11-21	8.51	8.71	8.51	8.64	895975
2017-11-22	8.67	8.71	8.63	8.71	653442
2017-11-24	8.68	8.81	8.58	8.59	335664
2017-11-27	8.66	8.66	8.39	8.51	618590
2017-11-28	8.50	8.63	8.45	8.50	707108
2017-11-29	8.45	8.49	8.36	8.44	790624
2017-11-30	8.37	8.51	8.27	8.32	1074660
2017-12-01	8.42	8.53	8.27	8.38	744511
2017-12-04	8.32	8.40	8.23	8.25	622098
2017-12-05	8.19	8.26	8.02	8.11	1085855
2017-12-06	8.03	8.15	7.99	7.99	892471
2017-12-07	7.89	8.03	7.80	7.90	826266
2017-12-08	7.89	8.16	7.89	8.03	662843
2017-12-11	8.02	8.10	7.91	7.94	883064
2017-12-12	7.91	7.94	7.81	7.84	659767
2017-12-13	7.81	8.36	7.81	8.28	987722
2017-12-14	8.28	8.47	8.19	8.31	970710
2017-12-15	8.43	8.44	8.18	8.27	1279405
2017-12-18	8.37	8.52	8.34	8.46	811757
2017-12-19	8.44	8.52	8.32	8.40	525698
2017-12-20	8.50	8.67	8.41	8.63	612307
2017-12-21	8.62	8.67	8.55	8.64	424601
2017-12-22	8.64	8.74	8.57	8.66	479830
2017-12-26	8.72	8.82	8.67	8.79	467661
2017-12-27	8.69	8.79	8.64	8.68	522481
2017-12-28	8.71	8.83	8.61	8.77	531513
2017-12-29	8.80	8.84	8.66	8.79	727496
2018-01-02	8.90	8.99	8.76	8.94	944204
2018-01-03	8.90	8.96	8.55	8.71	1438812
2018-01-04	8.69	8.73	8.57	8.68	1135252
2018-01-05	8.65	8.73	8.50	8.55	589915
2018-01-08	8.61	8.63	8.45	8.48	817361
2018-01-09	8.18	8.27	7.75	7.83	2430585
2018-01-10	7.90	8.06	7.82	7.94	1467628
2018-01-11	7.95	8.05	7.93	7.95	1264486
2018-01-12	8.01	8.15	7.94	8.08	1473539
2018-01-16	8.46	9.28	8.40	9.25	3099978
2018-01-17	9.22	9.52	9.18	9.38	2094288
2018-01-18	9.35	9.46	9.00	9.04	1101420
2018-01-19	9.08	9.21	9.03	9.08	624068
2018-01-22	9.14	9.24	9.06	9.14	682406
2018-01-23	9.05	9.28	9.02	9.24	923631
2018-01-24	9.41	9.49	9.30	9.44	1152863
2018-01-25	9.44	9.54	8.91	8.99	1317818
2018-01-26	9.02	9.18	9.02	9.10	793945
2018-01-29	8.97	9.09	8.68	8.68	1311914
2018-01-30	8.76	8.78	8.51	8.52	1040361
2018-01-31	8.57	8.70	8.42	8.65	1183874
2018-02-01	8.60	8.77	8.53	8.56	694660
2018-02-02	8.43	8.60	8.37	8.38	1204141
2018-02-05	8.38	8.47	8.32	8.40	1289881
2018-02-06	8.34	8.47	8.27	8.31	1320331
2018-02-07	8.29	8.50	8.20	8.25	1331846
2018-02-08	8.25	8.43	8.24	8.29	1570925
2018-02-09	8.27	8.28	7.76	7.86	2409532
2018-02-12	7.89	8.42	7.89	8.37	1458654
2018-02-13	8.39	8.43	8.24	8.30	695691
2018-02-14	8.28	8.86	8.28	8.82	1321211
2018-02-15	8.87	8.92	8.68	8.82	823806
2018-02-16	8.71	8.89	8.52	8.64	1294431
2018-02-20	8.50	8.65	8.46	8.46	827526
2018-02-21	8.55	8.64	8.26	8.27	1393319
2018-02-22	8.30	8.47	8.26	8.33	749397
2018-02-23	8.24	8.49	7.64	8.39	1873256
2018-02-26	8.49	8.82	8.46	8.80	1474270
2018-02-27	8.72	8.80	8.44	8.51	1495766
2018-02-28	8.49	8.56	8.30	8.30	962698
2018-03-01	8.19	8.74	8.19	8.59	1247629
2018-03-02	8.67	8.74	8.54	8.63	753705
2018-03-05	8.56	8.64	8.42	8.50	907061
2018-03-06	8.64	8.80	8.63	8.68	712044
2018-03-07	8.66	8.66	8.37	8.40	831341
2018-03-08	8.39	8.54	8.28	8.53	758030
2018-03-09	8.45	8.69	8.45	8.55	514904
2018-03-12	8.53	8.75	8.46	8.72	630787
2018-03-13	8.78	9.21	8.74	9.14	1327049
2018-03-14	9.17	9.25	9.10	9.16	990300
2018-03-15	9.04	9.17	8.99	9.05	674722
2018-03-16	9.05	9.13	8.93	8.98	2301515
2018-03-19	8.96	9.09	8.90	9.04	808361
2018-03-20	8.94	9.05	8.87	8.94	842245
2018-03-21	9.08	9.34	9.04	9.30	1018516
2018-03-22	9.27	9.32	9.10	9.30	573073
2018-03-23	9.50	9.79	9.41	9.67	1238067
2018-03-26	9.75	9.79	9.52	9.55	1047502
2018-03-27	9.45	9.65	9.34	9.59	1329875
2018-03-28	9.49	9.57	9.40	9.45	687430
2018-03-29	9.45	9.63	9.33	9.60	771377
2018-04-02	9.67	9.85	9.54	9.72	762797
2018-04-03	9.65	9.74	9.51	9.55	625002
2018-04-04	9.63	9.72	9.49	9.53	518672
2018-04-05	9.51	9.60	9.40	9.58	440238
2018-04-06	9.61	9.74	9.60	9.66	526265
2018-04-09	9.66	9.93	9.58	9.81	493075
2018-04-10	9.94	10.03	9.83	10.00	602235
2018-04-11	10.10	10.27	9.90	10.07	1296475
2018-04-12	10.03	10.25	9.88	10.13	758981
2018-04-13	10.19	10.27	10.05	10.08	813216
2018-04-16	10.04	10.15	9.93	10.14	653147
2018-04-17	10.04	10.34	10.01	10.27	671052
2018-04-18	10.31	10.46	10.12	10.16	1249624
2018-04-19	10.17	10.31	10.01	10.26	786095
2018-04-20	10.25	10.30	10.13	10.28	636790
2018-04-23	10.16	10.23	9.94	10.17	805936
2018-04-24	10.12	10.36	10.12	10.28	687692
2018-04-25	10.16	10.38	10.05	10.27	569251
2018-04-26	10.20	10.31	10.10	10.15	384788
2018-04-27	10.13	10.41	10.11	10.31	600535
2018-04-30	10.22	10.36	10.16	10.22	767752
2018-05-01	10.19	10.27	10.08	10.25	522731
2018-05-02	10.27	10.50	10.23	10.29	1019780
2018-05-03	10.40	10.44	10.28	10.32	414215
2018-05-04	10.34	10.43	10.24	10.27	582847
2018-05-07	10.25	10.34	10.20	10.21	364973
2018-05-08	10.21	10.33	10.13	10.29	762373
2018-05-09	10.25	10.39	10.17	10.28	1055680
2018-05-10	10.34	10.58	10.34	10.43	944069
2018-05-11	10.57	11.44	10.44	10.84	2075079
2018-05-14	10.85	10.87	10.38	10.58	932440
2018-05-15	10.53	10.56	10.30	10.39	665347
2018-05-16	10.44	10.50	10.23	10.27	696235
2018-05-17	10.30	10.36	10.14	10.24	484285
2018-05-18	10.21	10.35	10.15	10.27	781548
2018-05-21	10.27	10.38	10.24	10.30	517507
2018-05-22	10.32	10.44	10.27	10.28	505004
2018-05-23	10.22	10.54	10.17	10.50	471792
2018-05-24	10.57	10.71	10.53	10.69	631179
2018-05-25	10.61	10.66	10.53	10.61	598758
2018-05-29	10.29	10.49	10.27	10.37	771801
2018-05-30	10.37	10.46	10.28	10.36	466000
2018-05-31	10.41	10.43	10.23	10.23	376588
2018-06-01	10.25	10.39	10.14	10.29	498905
2018-06-04	10.36	10.39	10.21	10.25	564108
2018-06-05	10.27	10.34	10.22	10.28	324099
2018-06-06	10.26	10.46	10.26	10.44	371736
2018-06-07	10.42	10.49	10.27	10.36	352634
2018-06-08	10.32	10.37	10.26	10.30	266300
2018-06-11	10.30	10.46	10.25	10.34	393474
2018-06-12	10.37	10.38	10.11	10.34	439030
2018-06-13	10.36	10.47	10.27	10.40	451063
2018-06-14	10.45	10.70	10.45	10.68	879827
2018-06-15	10.60	10.85	10.51	10.61	2801212
2018-06-18	10.54	10.62	10.41	10.48	539810
2018-06-19	10.33	10.44	9.63	9.67	1622446
2018-06-20	9.71	9.83	9.59	9.60	688915
2018-06-21	9.62	9.81	9.47	9.80	703446
2018-06-22	9.81	9.97	9.74	9.92	524631
2018-06-25	9.88	10.03	9.77	9.86	571158
2018-06-26	9.80	9.91	9.76	9.81	350133
2018-06-27	9.84	9.87	9.70	9.71	524752
2018-06-28	9.71	9.84	9.65	9.69	549885
2018-06-29	9.76	9.94	9.71	9.87	343526
2018-07-02	9.85	9.95	9.65	9.83	289330
2018-07-03	9.93	10.20	9.93	10.15	323621
2018-07-05	10.26	10.34	10.20	10.30	522574
2018-07-06	10.27	10.38	10.25	10.28	538261
2018-07-09	10.31	10.37	10.14	10.16	496259
2018-07-10	10.04	10.26	10.00	10.20	359759
2018-07-11	10.07	10.25	9.99	10.01	526106
2018-07-12	10.04	10.20	10.02	10.04	314638
2018-07-13	9.94	10.25	9.86	10.02	279648
2018-07-16	10.05	10.26	10.03	10.10	364210
2018-07-17	9.96	10.25	9.95	10.09	672943
2018-07-18	10.05	10.32	10.04	10.27	668976
2018-07-19	10.06	10.49	10.06	10.23	704063
2018-07-20	10.28	10.40	10.19	10.38	759993
2018-07-23	10.31	10.39	10.09	10.14	622010
2018-07-24	10.11	10.45	10.02	10.41	879998
2018-07-25	10.47	10.79	10.43	10.63	849098
2018-07-26	10.58	10.80	10.55	10.63	1096802
2018-07-27	10.62	10.72	10.29	10.32	724166
2018-07-30	10.34	10.40	10.21	10.28	494527
2018-07-31	10.30	10.50	10.27	10.41	401962
2018-08-01	10.35	10.46	10.30	10.37	792252
2018-08-02	10.30	10.49	10.30	10.33	499816
2018-08-03	10.47	10.57	10.35	10.36	533981
2018-08-06	10.31	10.45	10.24	10.25	250683
2018-08-07	10.29	10.54	10.18	10.19	605248
2018-08-08	10.20	10.25	9.97	10.16	628342
2018-08-09	10.13	10.30	10.04	10.09	703309
2018-08-10	10.30	10.94	10.21	10.27	1176629
2018-08-13	10.28	10.28	9.63	9.65	1122991
2018-08-14	9.71	9.71	9.26	9.40	864535
2018-08-15	9.22	9.25	8.82	8.83	1280103
2018-08-16	8.93	9.01	8.40	8.42	1493786
2018-08-17	8.44	8.80	8.34	8.71	1563566
2018-08-20	8.75	8.81	8.57	8.72	535227
2018-08-21	8.72	8.82	8.55	8.73	540664
2018-08-22	8.76	8.80	8.63	8.75	328301
2018-08-23	8.62	8.66	8.43	8.50	831199
2018-08-24	8.49	8.97	8.47	8.91	642740
2018-08-27	9.00	9.15	8.92	9.14	514159
2018-08-28	9.23	9.29	8.87	8.97	408917
2018-08-29	8.94	8.96	8.74	8.84	353448
2018-08-30	8.81	8.81	8.61	8.68	298030
2018-08-31	8.73	8.79	8.69	8.70	243247
2018-09-04	8.58	8.58	8.28	8.40	949969
2018-09-05	8.41	8.44	8.11	8.26	423679
2018-09-06	8.35	8.36	8.14	8.25	695367
2018-09-07	8.18	8.54	8.16	8.32	563270
2018-09-10	8.30	8.54	8.13	8.40	582707
2018-09-11	8.31	8.48	8.25	8.41	480267
2018-09-12	8.41	8.78	8.35	8.70	698051
2018-09-13	8.79	8.81	8.57	8.68	456843
2018-09-14	8.63	8.78	8.62	8.71	498736
2018-09-17	8.77	8.98	8.62	8.85	926120
2018-09-18	8.85	8.98	8.78	8.86	587035
2018-09-19	8.92	9.22	8.91	9.10	550286
2018-09-20	9.17	9.28	9.06	9.20	579932
2018-09-21	9.05	9.18	8.93	8.98	1690760
2018-09-24	8.93	9.24	8.92	9.01	740808
2018-09-25	9.10	9.18	8.95	8.96	453633
2018-09-26	8.97	8.97	8.73	8.74	598404
2018-09-27	8.69	8.72	8.43	8.58	799552
2018-09-28	8.62	8.87	8.61	8.71	596833
2018-10-01	8.71	8.79	8.62	8.72	413959
2018-10-02	8.86	9.09	8.84	9.02	630779
2018-10-03	9.01	9.13	8.90	8.93	643909
2018-10-04	8.93	9.08	8.86	8.89	438809
2018-10-05	8.90	9.10	8.86	8.91	547094
2018-10-08	8.76	9.12	8.65	9.11	678128
2018-10-09	8.99	9.09	8.83	8.87	605000
2018-10-10	8.86	9.03	8.70	9.01	650990
2018-10-11	9.11	9.47	8.93	9.42	1183727
2018-10-12	10.12	10.67	9.82	10.58	2531997
2018-10-15	10.59	10.90	10.59	10.65	1140796
2018-10-16	10.84	10.95	10.56	10.69	833169
2018-10-17	10.69	10.97	10.66	10.76	840674
2018-10-18	10.68	10.92	10.63	10.79	830406
2018-10-19	10.83	10.92	10.75	10.91	1143508
2018-10-22	10.83	10.92	10.69	10.82	491099
2018-10-23	10.93	11.05	10.60	10.67	921235
2018-10-24	10.65	10.73	10.49	10.57	754636
2018-10-25	10.57	10.58	10.09	10.13	1237526
2018-10-26	10.21	10.44	10.09	10.12	818878
2018-10-29	10.10	10.25	9.92	9.97	584458
2018-10-30	9.96	10.15	9.84	10.04	648626
2018-10-31	9.89	9.95	9.71	9.79	1059973
2018-11-01	9.95	10.24	9.92	10.15	672606
2018-11-02	10.08	10.21	9.90	9.97	853352
2018-11-05	9.93	10.16	9.87	10.09	693053
2018-11-06	10.11	10.22	10.06	10.14	657228
2018-11-07	10.23	10.23	9.86	9.88	858590
2018-11-08	9.85	9.87	9.67	9.73	949871
2018-11-09	9.77	10.48	9.65	10.42	1395117
2018-11-12	10.46	10.86	10.33	10.80	1251243
2018-11-13	10.70	10.91	10.62	10.73	1060899
2018-11-14	10.58	10.88	10.55	10.81	653810
2018-11-15	10.83	10.97	10.69	10.88	648594
2018-11-16	10.98	11.17	10.88	11.10	777397
2018-11-19	10.96	11.29	10.94	11.15	721481
2018-11-20	11.16	11.16	10.71	10.88	685315
2018-11-21	10.71	11.30	10.71	11.18	602429
2018-11-23	11.06	11.22	10.92	11.01	258020
2018-11-26	10.91	11.27	10.76	10.77	470437
2018-11-27	10.91	10.91	10.41	10.46	664623
2018-11-28	10.34	10.90	10.21	10.87	586662
2018-11-29	10.86	11.06	10.75	10.75	434873
2018-11-30	10.93	10.93	10.49	10.64	378391
2018-12-03	10.74	10.87	10.60	10.77	446460
2018-12-04	11.29	11.29	10.64	10.70	583640
2018-12-06	11.04	11.04	10.64	10.75	960461
2018-12-07	10.85	11.20	10.75	11.00	1114225
2018-12-10	11.10	11.21	10.93	11.04	883560
2018-12-11	11.11	11.17	10.89	10.93	471366
2018-12-12	10.85	11.43	10.85	11.39	835015
2018-12-13	11.37	11.78	11.36	11.67	988681
2018-12-14	11.45	11.58	11.05	11.49	1182449
2018-12-17	11.52	11.70	11.42	11.66	1101123
2018-12-18	11.67	11.97	11.63	11.86	1719275
2018-12-19	11.93	12.35	11.50	11.51	1548510
2018-12-20	11.77	11.92	11.57	11.79	1189591
2018-12-21	12.19	12.19	11.53	11.80	2767005
2018-12-24	11.80	12.22	11.80	12.22	1066160
2018-12-26	12.32	12.41	11.73	11.88	789286
2018-12-27	11.88	12.18	11.73	11.93	874904
2018-12-28	11.95	12.00	11.76	11.77	863202
2018-12-31	11.79	12.12	11.69	12.09	1332344
2019-01-02	12.07	12.23	11.91	12.04	598848
2019-01-03	12.13	12.46	12.02	12.41	959833
2019-01-04	12.34	12.41	12.00	12.34	888223
2019-01-07	12.46	12.46	12.08	12.18	709939
2019-01-08	12.12	12.37	12.01	12.28	689310
2019-01-09	12.26	12.66	12.23	12.65	1417654
2019-01-10	12.61	12.62	12.34	12.42	874888
2019-01-11	12.46	12.70	12.35	12.37	857029
2019-01-14	12.46	12.46	12.19	12.35	618439
2019-01-15	12.44	12.44	11.81	12.05	1147178
2019-01-16	11.98	12.39	11.98	12.16	835569
2019-01-17	12.15	12.32	12.10	12.19	680440
2019-01-18	12.00	12.06	11.60	11.63	1058883
2019-01-22	11.86	11.88	11.60	11.83	800251
2019-01-23	11.89	12.10	11.73	11.91	461683
2019-01-24	11.87	12.06	11.82	12.03	341236
2019-01-25	12.18	12.59	12.11	12.55	868747
2019-01-28	12.48	12.84	12.40	12.82	1297225
2019-01-29	12.92	13.37	12.89	13.32	1104082
2019-01-30	13.25	13.75	13.15	13.64	1281616
2019-01-31	13.74	13.95	13.64	13.72	1285989
2019-02-01	13.72	13.79	13.42	13.77	834550
2019-02-04	13.58	14.00	13.58	13.87	846232
2019-02-05	13.77	13.99	13.77	13.97	644820
2019-02-06	13.82	14.10	13.78	13.82	642538
2019-02-07	13.78	13.87	13.66	13.74	550167
2019-02-08	13.75	14.12	13.68	14.01	534908
2019-02-11	13.86	14.11	13.81	13.85	493790
2019-02-12	13.97	14.00	13.40	13.52	795904
2019-02-13	13.46	13.76	13.46	13.53	501620
2019-02-14	13.54	13.76	13.42	13.75	536383
2019-02-15	13.85	14.07	13.73	14.06	654665
2019-02-19	14.14	14.19	13.97	14.08	1365299
2019-02-20	14.11	14.26	13.83	13.91	1207566
2019-02-21	13.84	14.15	13.76	14.13	1277155
2019-02-22	14.00	15.17	14.00	14.39	1869892
2019-02-25	14.37	14.66	14.23	14.35	912676
2019-02-26	14.28	14.52	13.86	14.29	647196
2019-02-27	14.25	14.29	13.90	14.04	835347
2019-02-28	14.04	14.08	13.81	13.90	498592
2019-03-01	13.73	13.87	13.35	13.40	911912
2019-03-04	13.23	13.42	13.05	13.36	775081
2019-03-05	13.32	13.58	13.30	13.58	461039
2019-03-06	13.57	13.65	13.42	13.43	457446
2019-03-07	13.41	13.97	13.34	13.87	919694
2019-03-08	14.16	14.37	13.91	14.34	1374000
2019-03-11	14.32	14.34	14.12	14.28	696517
2019-03-12	14.33	14.63	14.33	14.61	809245
2019-03-13	14.00	14.00	13.37	13.69	4192826
2019-03-14	13.54	13.60	12.99	13.00	3224292
2019-03-15	13.12	13.25	12.87	13.05	3261034
2019-03-18	13.05	13.17	12.74	12.75	1273502
2019-03-19	12.97	13.00	12.75	12.77	741054
2019-03-20	12.77	13.14	12.46	13.04	1039094
2019-03-21	13.06	13.17	12.71	12.83	902461
2019-03-22	12.80	13.18	12.80	13.06	876326
2019-03-25	13.10	13.76	13.08	13.66	1578382
2019-03-26	13.51	13.63	13.29	13.59	918430
2019-03-27	13.55	13.63	13.17	13.19	648611
2019-03-28	13.06	13.06	12.60	12.72	1060614
2019-03-29	12.85	12.85	12.65	12.66	494842
2019-04-01	12.66	12.67	12.17	12.32	1504186
2019-04-02	12.15	12.35	11.78	12.06	1381074
2019-04-03	12.08	12.27	11.98	12.02	689174
2019-04-04	11.93	12.31	11.76	12.28	909110
2019-04-05	12.25	12.27	12.06	12.10	411548
2019-04-08	12.33	12.47	12.22	12.45	747088
2019-04-09	12.51	12.63	12.43	12.55	495734
2019-04-10	12.52	12.57	12.10	12.12	357724
2019-04-11	12.03	12.61	11.95	12.53	923712
2019-04-12	12.53	12.53	12.22	12.25	485413
2019-04-15	12.17	12.33	12.11	12.29	496896
2019-04-16	12.14	12.20	11.91	11.91	525120
2019-04-17	11.95	12.04	11.52	11.75	808283
2019-04-18	11.80	11.85	11.58	11.73	528016
2019-04-22	11.76	11.80	11.53	11.56	770221
2019-04-23	11.50	11.61	11.42	11.57	684968
2019-04-24	11.57	11.98	11.54	11.80	840651
2019-04-25	11.78	12.02	11.65	11.72	477355
2019-04-26	11.83	12.06	11.82	11.97	420225
2019-04-29	11.90	11.98	11.50	11.57	669733
2019-04-30	11.58	11.69	11.37	11.54	1307033
2019-05-01	11.54	11.74	11.28	11.45	811990
2019-05-02	11.33	11.38	11.13	11.20	1153207
2019-05-03	11.33	11.42	11.11	11.12	503843
2019-05-06	11.10	11.32	11.04	11.17	456851
2019-05-07	11.23	11.52	11.12	11.46	1113688
2019-05-08	11.48	11.48	11.05	11.13	711653
2019-05-09	11.18	11.28	11.04	11.10	815678
2019-05-10	11.13	11.15	10.71	10.73	1036315
2019-05-13	10.92	11.23	10.84	11.21	1154467
2019-05-14	11.18	11.28	10.94	10.97	674219
2019-05-15	11.05	11.15	10.97	11.08	545875
2019-05-16	11.03	11.03	10.85	10.90	792068
2019-05-17	10.91	11.01	10.85	10.96	723393
2019-05-20	10.95	10.96	10.84	10.87	262652
2019-05-21	10.78	11.07	10.69	11.02	904358
2019-05-22	11.05	11.06	10.59	10.62	674562
2019-05-23	10.66	11.05	10.61	10.83	943066
2019-05-24	10.83	10.98	10.74	10.98	670126
2019-05-28	10.90	11.16	10.79	11.15	893814
2019-05-29	11.20	11.20	10.94	10.98	635120
2019-05-30	11.01	11.31	10.98	11.27	513827
2019-05-31	11.35	11.73	11.31	11.68	1355877
2019-06-03	11.90	12.10	11.67	12.00	1172583
2019-06-04	11.81	12.12	11.77	12.10	964591
2019-06-05	12.32	12.38	11.84	11.91	1232658
2019-06-06	11.99	12.01	11.78	11.93	554872
2019-06-07	12.03	12.13	11.86	11.96	765782
2019-06-10	11.74	11.88	11.64	11.79	932500
2019-06-11	11.41	11.95	11.41	11.90	615039
2019-06-12	12.01	12.42	12.01	12.27	1184469
2019-06-13	12.30	12.89	12.30	12.73	3029001
2019-06-14	12.96	13.03	12.50	12.67	1264931
2019-06-17	12.73	12.84	12.45	12.67	899142
2019-06-18	12.81	12.97	12.66	12.76	1059479
2019-06-19	12.65	12.99	12.61	12.97	711417
2019-06-20	13.36	13.62	13.06	13.52	2270757
2019-06-21	13.52	13.59	13.25	13.40	1312006
2019-06-24	13.57	13.94	13.31	13.92	1371313
2019-06-25	13.96	14.13	13.38	13.84	1971409
2019-06-26	13.60	13.82	13.44	13.59	1221255
2019-06-27	13.59	13.64	13.40	13.52	1640110
2019-06-28	13.57	13.73	13.43	13.67	823362
2019-07-01	13.37	13.44	12.95	13.09	969919
2019-07-02	13.19	13.60	13.05	13.55	884158
2019-07-03	13.60	13.75	13.47	13.56	595516
2019-07-05	13.22	13.25	12.97	13.22	1209783
2019-07-08	13.25	13.26	12.88	13.06	865790
2019-07-09	13.02	13.25	12.99	13.23	631792
2019-07-10	13.47	13.61	13.33	13.61	775413
2019-07-11	13.55	13.81	13.49	13.59	909487
2019-07-12	13.66	14.04	13.62	13.98	917264
2019-07-15	13.98	14.06	13.85	13.96	642894
2019-07-16	13.92	14.22	13.78	14.04	1025752
2019-07-17	14.12	14.90	14.10	14.87	1719118
2019-07-18	14.87	15.81	14.77	15.74	3918324
2019-07-19	15.60	16.11	15.54	15.86	2789716
2019-07-22	15.97	15.98	15.57	15.81	1474184
2019-07-23	15.86	16.15	15.48	15.75	1238217
2019-07-24	15.90	16.24	15.80	16.03	1110630
2019-07-25	16.03	16.06	15.73	15.77	811714
2019-07-26	15.88	15.95	15.73	15.91	634291
2019-07-29	15.95	16.25	15.77	16.24	1021008
2019-07-30	16.30	16.78	16.27	16.55	1667574
2019-07-31	16.44	16.53	15.36	15.40	2593587
2019-08-01	15.05	16.45	14.83	16.38	2183869
2019-08-02	16.31	16.57	16.06	16.27	939490
2019-08-05	16.72	17.15	16.53	16.63	1860096
2019-08-06	16.64	16.97	16.24	16.74	886209
2019-08-07	17.31	17.56	16.67	16.69	1607501
2019-08-08	16.42	17.12	16.31	16.90	1496959
2019-08-09	16.92	17.08	16.24	16.41	1688140
2019-08-12	16.45	16.80	16.24	16.25	1315912
2019-08-13	16.59	16.59	15.33	15.90	1350160
2019-08-14	16.16	16.20	15.68	15.70	1141187
2019-08-15	15.70	16.24	15.53	16.23	984273
2019-08-16	16.00	16.04	15.34	15.59	1454559
2019-08-19	15.30	15.54	14.89	15.26	1291511
2019-08-20	15.40	16.02	15.40	15.74	1051431
2019-08-21	15.63	15.89	15.59	15.71	740725
2019-08-22	15.62	15.89	15.53	15.54	676595
2019-08-23	15.69	16.73	15.57	16.70	2043399
2019-08-26	16.83	16.89	16.13	16.26	907746
2019-08-27	16.33	17.21	16.27	16.99	1316536
2019-08-28	17.05	17.25	16.58	16.90	782691
2019-08-29	16.87	16.97	16.15	16.34	882258
2019-08-30	16.28	16.62	16.21	16.42	500911
2019-09-03	16.68	17.32	16.58	17.00	1815236
2019-09-04	17.00	17.18	16.74	17.05	1070239
2019-09-05	16.84	16.84	15.81	16.13	1706229
2019-09-06	16.06	16.35	15.55	15.57	1105998
2019-09-09	15.58	15.63	14.79	14.99	1200202
2019-09-10	15.14	15.52	15.03	15.21	1366398
2019-09-11	15.24	15.47	14.88	14.99	1429701
2019-09-12	15.18	15.41	14.57	14.61	1771946
2019-09-13	14.66	14.98	14.19	14.21	1421264
2019-09-16	14.46	14.56	14.15	14.40	1192159
2019-09-17	14.49	14.80	14.38	14.63	769224
2019-09-18	14.64	14.75	13.81	14.15	1471700
2019-09-19	14.25	14.70	14.24	14.63	1107872
2019-09-20	14.62	14.95	14.35	14.92	1662188
2019-09-23	15.14	15.50	14.87	15.47	2065632
2019-09-24	15.35	15.90	15.14	15.87	1383911
2019-09-25	15.80	15.85	15.16	15.42	1349932
2019-09-26	15.48	15.61	15.21	15.27	1062846
2019-09-27	14.93	15.25	14.63	15.00	1016722
2019-09-30	14.67	15.05	14.33	14.52	1263806
2019-10-01	14.41	15.02	14.40	14.61	1308048
2019-10-02	14.92	15.03	14.71	14.90	858378
2019-10-03	14.90	15.54	14.81	15.19	1227209
2019-10-04	15.09	15.37	14.86	15.32	607032
2019-10-07	15.18	15.42	15.01	15.07	528224
2019-10-08	15.34	15.59	15.18	15.58	614778
2019-10-09	15.53	15.59	15.08	15.27	688302
2019-10-10	15.24	15.76	15.12	15.69	1120983
2019-10-11	15.46	15.54	14.29	14.36	2377991
2019-10-14	14.42	14.79	14.23	14.61	814469
2019-10-15	14.51	14.51	14.01	14.02	2083013
2019-10-16	14.12	14.28	13.95	14.28	819053
2019-10-17	14.16	14.75	14.15	14.65	827576
2019-10-18	14.62	14.84	14.41	14.60	896461
2019-10-21	14.64	14.75	14.11	14.16	662100
2019-10-22	14.23	14.44	14.00	14.27	764434
2019-10-23	14.30	14.38	14.13	14.26	576249
2019-10-24	14.30	14.71	14.30	14.69	977606
2019-10-25	15.02	15.06	14.48	14.67	811344
2019-10-28	14.50	14.52	14.06	14.21	918277
2019-10-29	14.08	14.55	13.99	14.36	830313
2019-10-30	14.45	14.62	14.19	14.62	589391
2019-10-31	14.88	14.93	14.46	14.79	1113782
2019-11-01	14.67	14.71	14.31	14.56	938961
2019-11-04	14.50	14.60	14.29	14.32	663679
2019-11-05	14.02	14.13	13.52	13.90	1494363
2019-11-06	14.35	15.10	14.25	15.00	1519887
2019-11-07	14.74	15.06	14.33	14.33	1667306
2019-11-08	14.11	14.72	14.05	14.51	974225
2019-11-11	14.40	14.64	14.32	14.50	979541
2019-11-12	14.51	14.74	14.24	14.71	838131
2019-11-13	15.08	15.16	14.86	15.02	1071335
2019-11-14	15.04	15.25	14.92	15.08	1402095
2019-11-15	14.87	15.12	14.87	14.89	470285
2019-11-18	14.84	15.17	14.83	15.17	599839
2019-11-19	15.07	15.49	15.06	15.16	590796
2019-11-20	15.15	15.49	15.14	15.33	440019
2019-11-21	15.30	15.41	14.88	14.88	585757
2019-11-22	14.97	15.01	14.67	14.70	406082
2019-11-25	14.49	14.90	14.49	14.59	546688
2019-11-26	14.65	15.29	14.53	15.24	835155
2019-11-27	15.10	15.28	15.05	15.23	635376
2019-11-29	15.26	15.70	15.20	15.66	804635
2019-12-02	15.51	15.93	15.50	15.90	1429798
2019-12-03	16.13	16.70	16.05	16.70	1591412
2019-12-04	16.58	17.04	16.53	16.84	1115444
2019-12-05	16.81	17.25	16.77	17.20	1246342
2019-12-06	16.89	16.93	16.56	16.59	984504
2019-12-09	16.68	16.77	16.48	16.63	582114
2019-12-10	16.64	16.76	16.52	16.67	576370
2019-12-11	16.68	16.75	16.42	16.64	1127283
2019-12-12	16.90	16.94	16.38	16.54	835123
2019-12-13	16.43	16.88	16.41	16.84	1476612
2019-12-16	16.81	17.11	16.64	16.69	1521652
2019-12-17	16.62	16.80	16.53	16.55	703140
2019-12-18	16.41	16.60	16.33	16.58	1193390
2019-12-19	16.66	16.73	16.26	16.72	2240407
2019-12-20	16.75	16.83	16.46	16.56	2001243
2019-12-23	16.62	17.56	16.53	17.55	2303640
2019-12-24	17.68	18.39	17.66	18.39	1182401
2019-12-26	18.63	18.95	18.51	18.80	1193369
2019-12-27	18.68	18.93	18.55	18.64	1874654
2019-12-30	18.72	19.25	18.46	19.20	1502174
2019-12-31	19.37	19.42	18.99	19.26	2084264
2020-01-02	19.40	19.41	18.33	18.97	1026570
2020-01-03	19.27	19.37	18.34	18.52	2143316
2020-01-06	19.00	19.01	18.28	18.37	1187363
2020-01-07	18.42	18.78	18.29	18.66	1429448
2020-01-08	18.49	18.65	18.14	18.22	2116941
2020-01-09	18.00	18.20	17.68	17.72	1366621
2020-01-10	17.84	18.27	17.83	18.04	944942
2020-01-13	18.04	18.04	17.37	17.39	919895
2020-01-14	17.22	17.80	17.21	17.76	823367
2020-01-15	17.90	18.08	17.63	18.07	899323
2020-01-16	18.06	18.17	17.52	17.81	812604
2020-01-17	18.00	18.00	17.58	17.71	1277960
2020-01-21	17.65	18.29	17.47	18.20	892501
2020-01-22	18.22	18.32	17.80	17.96	626778
2020-01-23	17.84	18.19	17.61	17.86	581142
2020-01-24	17.85	18.47	17.79	18.35	1113925
2020-01-27	18.61	18.81	18.08	18.29	1023486
2020-01-28	18.12	18.31	17.48	17.51	774353
2020-01-29	17.50	18.15	17.36	18.11	919315
2020-01-30	18.19	18.38	17.93	18.04	1092925
2020-01-31	18.08	18.44	17.99	18.31	786356
2020-02-03	18.09	18.25	17.88	18.02	761060
2020-02-04	17.83	18.02	17.29	17.50	1451006
2020-02-05	17.43	17.84	17.23	17.48	762053
2020-02-06	17.59	17.98	17.50	17.90	1403759
2020-02-07	18.01	18.18	17.58	17.67	1208540
2020-02-10	17.85	18.09	17.67	17.99	1301900
2020-02-11	17.94	18.17	17.84	18.03	1980091
2020-02-12	17.97	18.39	17.79	18.09	1170804
2020-02-13	18.26	18.33	18.00	18.10	2007026
2020-02-14	18.02	18.28	17.84	18.13	1062010
2020-02-18	18.24	18.80	18.20	18.71	3029384
2020-02-19	18.77	18.85	18.01	18.77	1423886
2020-02-20	18.72	19.10	18.58	18.68	2310884
2020-02-21	19.21	19.34	18.10	18.77	1507337
2020-02-24	18.63	18.75	17.58	18.12	2492738
2020-02-25	17.82	18.58	17.70	18.02	1875380
2020-02-26	17.77	18.70	17.77	18.49	1321654
2020-02-27	18.91	18.95	17.16	17.16	2078294
2020-02-28	15.88	16.56	15.08	15.83	3910719
2020-03-02	16.05	16.38	15.86	16.11	2370137
2020-03-03	16.36	17.59	15.96	16.95	2339856
2020-03-04	17.12	17.39	16.64	16.95	1395878
2020-03-05	17.18	17.48	16.79	17.31	2820151
2020-03-06	17.32	17.36	16.25	16.80	1664337
2020-03-09	16.00	16.29	15.47	15.48	1095420
2020-03-10	15.64	16.03	14.98	15.73	2405012
2020-03-11	15.64	15.64	13.97	14.17	2190745
2020-03-12	12.93	13.65	12.10	12.15	2680731
2020-03-13	12.36	12.60	10.91	11.14	2723710
2020-03-16	9.04	12.38	9.00	11.83	2349482
2020-03-17	11.77	13.84	11.64	12.58	2873225
2020-03-18	11.77	13.94	11.13	11.51	2537047
2020-03-19	11.36	13.72	9.83	11.92	5731051
2020-03-20	12.58	12.58	10.46	10.77	2856545
2020-03-23	11.62	11.74	10.61	11.10	2260635
2020-03-24	12.59	13.69	12.18	13.30	2449748
2020-03-25	13.50	14.97	13.09	14.34	1960643
2020-03-26	14.65	15.42	13.06	13.50	1690017
2020-03-27	13.18	13.32	12.05	12.19	1698813
2020-03-30	12.30	12.90	11.44	11.88	1390407
2020-03-31	11.71	12.42	11.17	11.38	2127258
2020-04-01	11.40	12.37	11.07	12.28	1593408
2020-04-02	12.44	13.56	12.43	12.91	1901240
2020-04-03	12.86	13.25	12.45	12.50	963455
2020-04-06	12.82	13.65	12.76	13.42	1649003
2020-04-07	13.85	14.23	13.26	13.48	1459994
2020-04-08	13.56	13.84	13.32	13.64	885074
2020-04-09	14.11	14.73	14.01	14.66	1378333
2020-04-13	14.61	15.91	13.96	15.70	2118859
2020-04-14	15.98	16.75	15.11	15.40	1915867
2020-04-15	14.95	15.63	14.65	15.36	2256170
2020-04-16	15.48	15.69	15.23	15.63	1149555
2020-04-17	15.12	15.51	14.82	15.07	2273499
2020-04-20	15.24	15.69	14.83	15.54	1587137
2020-04-21	14.64	15.91	14.60	15.73	1771868
2020-04-22	16.26	16.99	16.02	16.85	1832448
2020-04-23	17.05	17.90	16.87	17.06	2236507
2020-04-24	17.50	17.68	16.76	17.43	1640541
2020-04-27	17.50	17.66	16.99	17.48	868038
2020-04-28	17.26	17.78	17.03	17.53	1058044
2020-04-29	17.43	18.25	17.33	18.24	1281234
2020-04-30	17.87	18.19	17.40	17.49	1070820
2020-05-01	17.15	18.00	16.84	17.96	1153529
2020-05-04	18.28	18.38	17.85	17.88	1233203
2020-05-05	17.87	18.17	17.33	18.07	807563
2020-05-06	17.84	18.04	17.39	17.82	1029722
2020-05-07	18.20	18.43	17.66	18.28	2505405
2020-05-08	18.36	18.58	18.02	18.12	988158
2020-05-11	18.37	18.37	16.06	17.13	4128192
2020-05-12	17.25	18.50	17.25	18.09	3740515
2020-05-13	18.40	18.55	17.55	17.97	3306272
2020-05-14	18.07	19.20	17.86	18.74	3621558
2020-05-15	19.70	21.46	19.48	21.31	4683430
2020-05-18	21.88	21.99	20.71	20.81	2948630
2020-05-19	21.10	22.50	21.00	22.30	3577906
2020-05-20	22.35	22.47	21.31	21.93	2115790
2020-05-21	21.60	21.74	20.43	20.86	1899379
2020-05-22	21.05	21.31	20.84	20.95	1300670
2020-05-26	20.69	20.69	19.23	19.44	2998097
2020-05-27	18.99	19.21	18.29	19.11	2887275
2020-05-28	19.39	19.70	18.55	18.89	2613513
2020-05-29	19.57	19.63	19.05	19.23	2122807
2020-06-01	19.50	20.57	19.34	20.52	2425999
2020-06-02	20.55	20.60	18.80	18.80	2675726
2020-06-03	18.25	18.53	17.67	18.01	3057986
2020-06-04	18.36	18.54	17.96	18.30	1485158
2020-06-05	17.65	18.01	17.29	17.96	2173589
2020-06-08	18.43	18.80	18.00	18.76	2319614
2020-06-09	19.05	19.41	18.60	18.67	2247359
2020-06-10	19.05	19.69	18.43	19.62	2040953
2020-06-11	19.66	20.19	18.55	18.74	2648513
2020-06-12	19.00	19.44	18.29	18.53	1771664
2020-06-15	18.00	18.85	17.48	18.78	1544861
2020-06-16	18.86	18.93	18.13	18.33	1673056
2020-06-17	18.32	18.70	18.23	18.39	875811
2020-06-18	18.23	18.41	17.83	17.97	1387913
2020-06-19	18.28	19.03	18.08	18.91	2661666
2020-06-22	19.42	20.28	19.26	19.98	2444995
2020-06-23	20.48	20.64	20.08	20.17	2012686
2020-06-24	19.84	20.49	19.39	19.62	1640572
2020-06-25	19.68	19.79	19.27	19.79	1103640
2020-06-26	19.68	20.21	19.19	20.10	1451582
2020-06-29	20.30	20.42	19.97	20.40	1448294
2020-06-30	20.40	21.42	19.97	21.33	2042904
2020-07-01	21.34	21.37	20.38	21.15	1624276
2020-07-02	20.93	21.24	20.57	20.59	1246703
2020-07-06	20.99	21.16	20.34	20.71	1206812
2020-07-07	20.58	21.91	20.56	21.66	1938228
2020-07-08	22.10	23.03	22.06	22.74	2417012
2020-07-09	23.00	23.30	21.89	22.79	2253859
2020-07-10	22.71	22.91	22.11	22.47	1597433
2020-07-13	23.01	23.10	21.16	21.28	2214589
2020-07-14	21.12	22.00	20.73	22.00	1637623
2020-07-15	21.90	21.97	21.23	21.74	1075835
2020-07-16	21.50	21.72	20.74	21.09	1370788
2020-07-17	21.46	21.88	21.14	21.76	1277881
2020-07-20	22.16	22.70	21.91	22.59	1363379
2020-07-21	23.60	23.78	23.06	23.24	2357816
2020-07-22	23.80	24.13	23.26	23.91	1970950
2020-07-23	23.85	23.97	22.36	22.83	2170470
2020-07-24	23.31	23.71	23.11	23.55	1887543
2020-07-27	24.51	24.98	24.25	24.50	1987121
2020-07-28	23.92	24.74	23.81	24.49	1757979
2020-07-29	24.58	24.61	23.61	23.93	1806824
2020-07-30	23.20	23.60	22.68	22.84	1398152
2020-07-31	23.25	24.20	23.07	24.00	1618283
2020-08-03	23.74	23.90	23.21	23.71	968579
2020-08-04	23.70	24.53	23.40	24.49	1994546
2020-08-05	25.17	25.32	24.18	24.27	1621856
2020-08-06	24.60	24.69	23.45	23.88	1900269
2020-08-07	22.34	22.85	21.70	22.05	3411284
2020-08-10	22.33	22.78	21.13	21.17	2494259
2020-08-11	20.17	20.49	19.17	19.25	3285411
2020-08-12	19.91	19.92	18.82	19.08	3049183
2020-08-13	19.50	19.98	19.34	19.74	2115364
2020-08-14	19.69	19.84	19.32	19.63	1616306
2020-08-17	20.32	20.63	20.11	20.58	1799549
2020-08-18	21.15	21.19	20.15	20.37	1414894
2020-08-19	20.14	20.35	19.31	19.49	1869483
2020-08-20	19.44	20.09	19.36	19.86	1627901
2020-08-21	19.49	19.59	19.08	19.27	1236755
2020-08-24	19.64	19.64	19.01	19.23	1429078
2020-08-25	19.12	19.42	18.85	19.41	1803852
2020-08-26	19.04	20.03	19.04	19.96	1704344
2020-08-27	20.40	20.44	19.49	20.26	2353036
2020-08-28	20.45	21.32	20.42	21.06	1877608
2020-08-31	21.35	21.85	21.10	21.45	1562929
2020-09-01	21.80	21.86	20.89	21.10	1451855
2020-09-02	20.80	20.90	20.14	20.87	1214313
2020-09-03	20.71	20.95	20.12	20.90	1369543
2020-09-04	20.83	20.83	19.68	20.39	1394396
2020-09-08	19.65	20.41	19.24	19.99	1438223
2020-09-09	20.22	20.96	20.22	20.91	1353073
2020-09-10	21.22	21.33	20.65	20.82	1372081
2020-09-11	20.93	21.60	20.57	20.59	1835186
2020-09-14	20.86	22.19	20.86	22.09	3399668
2020-09-15	22.52	22.78	22.07	22.29	3285426
2020-09-16	22.66	23.27	22.14	22.26	4917626
2020-09-17	21.95	22.58	21.04	22.45	2966181
2020-09-18	22.56	23.03	21.97	22.08	2948855
2020-09-21	21.40	21.69	20.08	20.15	2857442
2020-09-22	20.60	20.85	20.16	20.51	2208962
2020-09-23	19.97	20.08	18.44	18.55	2870379
2020-09-24	18.41	19.13	18.02	18.88	3021881
2020-09-25	18.72	18.77	18.14	18.38	2145396
2020-09-28	18.71	18.93	18.07	18.16	1938789
2020-09-29	18.21	18.57	17.96	18.56	2410876
2020-09-30	18.44	19.03	18.25	18.67	2349358
2020-10-01	18.85	19.11	18.70	18.88	1559233
2020-10-02	18.67	18.79	18.26	18.31	1193657
2020-10-05	18.47	18.93	18.39	18.68	1266401
2020-10-06	18.79	18.81	17.63	17.70	2171034
2020-10-07	18.00	18.02	17.65	17.84	1147183
2020-10-08	18.04	18.65	18.04	18.37	1742130
2020-10-09	18.80	19.32	18.76	19.30	1969064
2020-10-12	19.21	19.84	19.05	19.54	1353558
2020-10-13	19.27	19.46	18.75	19.42	1916772
2020-10-14	19.85	19.92	19.47	19.69	1236916
2020-10-15	19.22	19.64	18.97	19.56	1362731
2020-10-16	19.58	19.70	19.20	19.42	1174502
2020-10-19	19.55	19.83	19.23	19.24	1660267
2020-10-20	19.30	19.42	18.91	19.06	1118327
2020-10-21	19.28	20.06	19.25	19.90	1811950
2020-10-22	19.52	19.76	19.23	19.51	1327695
2020-10-23	19.49	19.51	19.10	19.23	885931
2020-10-26	19.10	19.53	18.73	18.77	1224093
2020-10-27	18.80	19.22	18.64	19.21	819016
2020-10-28	18.58	18.67	17.53	17.64	2060852
2020-10-29	17.40	18.24	17.40	18.13	1012327
2020-10-30	18.37	18.63	17.84	18.51	1413172
2020-11-02	18.81	19.22	18.31	19.14	1554142
2020-11-03	19.46	19.61	19.14	19.32	916034
2020-11-04	19.34	19.45	18.60	18.70	1573182
2020-11-05	19.51	20.99	19.41	20.88	3312972
2020-11-06	21.05	21.24	20.56	20.59	1299226
2020-11-09	19.41	19.53	18.78	19.32	2425535
2020-11-10	19.43	19.50	18.40	18.42	1720360
2020-11-11	18.10	18.27	17.82	18.12	2129653
2020-11-12	19.12	20.09	18.46	19.78	2335255
2020-11-13	20.38	20.38	19.46	19.69	1076381
2020-11-16	19.52	19.67	19.13	19.23	1089831
2020-11-17	18.95	19.24	18.79	18.89	1292980
2020-11-18	18.80	18.90	18.27	18.29	1099456
2020-11-19	18.10	18.41	18.02	18.19	1114515
2020-11-20	18.53	19.06	18.28	18.47	1476021
2020-11-23	18.26	18.32	17.58	17.86	1835606
2020-11-24	17.59	17.74	17.14	17.22	2500421
2020-11-25	17.35	17.82	17.33	17.75	1440849
2020-11-27	17.35	17.71	17.25	17.65	754245
2020-11-30	17.50	18.42	17.33	18.41	1748396
2020-12-01	19.09	19.69	18.86	19.63	2743117
2020-12-02	19.48	19.57	19.12	19.49	1547109
2020-12-03	19.64	19.85	19.18	19.60	1672604
2020-12-04	19.54	19.74	19.27	19.41	1177385
2020-12-07	19.34	20.57	19.34	20.36	1587917
2020-12-08	20.39	20.47	20.00	20.04	1282478
2020-12-09	19.74	19.82	18.85	19.08	1704733
2020-12-10	19.43	19.47	18.65	18.92	1395481
2020-12-11	19.03	19.03	18.48	18.60	1191582
2020-12-14	18.63	18.85	17.95	17.95	1780440
2020-12-15	18.35	18.83	18.28	18.64	1561852
2020-12-16	18.90	19.27	18.54	19.26	1435637
2020-12-17	19.79	20.29	19.67	20.19	2608629
2020-12-18	20.15	20.22	19.46	19.94	3176357
2020-12-21	19.92	20.23	19.63	19.76	1291998
2020-12-22	19.74	19.80	18.74	18.90	1303038
2020-12-23	19.05	19.56	19.05	19.43	686292
2020-12-24	19.42	19.69	19.24	19.54	409189
2020-12-28	19.85	20.28	19.42	19.45	1027976
2020-12-29	19.55	19.98	19.38	19.64	1004186
2020-12-30	19.71	20.35	19.71	20.29	1113130
2020-12-31	20.23	20.38	19.82	20.11	850074
2021-01-04	21.07	21.67	20.62	21.50	2342116
2021-01-05	21.80	21.80	21.04	21.38	1342464
2021-01-06	21.05	21.15	20.25	20.80	1853712
2021-01-07	20.80	21.00	20.17	20.38	1353568
2021-01-08	19.90	19.90	18.58	18.88	3022732
2021-01-11	18.60	18.82	18.34	18.37	1574343
2021-01-12	18.40	18.42	17.73	18.24	1529913
2021-01-13	18.21	18.31	17.85	17.99	1730703
2021-01-14	18.01	18.21	17.80	17.90	1103547
2021-01-15	17.71	18.00	17.04	17.06	2215903
2021-01-19	17.10	17.22	16.77	17.01	1768302
2021-01-20	17.33	18.22	17.26	18.11	2168467
2021-01-21	18.21	18.22	17.34	17.78	1578890
2021-01-22	17.29	17.79	17.02	17.47	1130846
2021-01-25	17.67	17.74	17.06	17.12	1227103
2021-01-26	17.17	17.41	16.99	17.30	1226656
2021-01-27	17.02	17.03	16.39	16.53	1901520
2021-01-28	17.44	18.20	17.22	17.59	3208696
2021-01-29	18.34	18.40	17.48	17.60	2383463
2021-02-01	19.00	19.09	17.62	17.92	4336386
2021-02-02	17.68	18.01	16.94	17.01	2540946
2021-02-03	17.20	17.44	17.01	17.29	1089342
2021-02-04	16.80	17.19	16.60	16.99	1610426
2021-02-05	17.16	17.29	16.86	17.22	2209897
2021-02-08	17.52	17.59	17.26	17.42	1415201
2021-02-09	17.53	17.53	16.99	17.22	1643039
2021-02-10	17.45	17.45	16.92	17.09	1581049
2021-02-11	17.13	17.24	16.72	16.74	1770871
2021-02-12	16.55	16.75	16.25	16.55	3113495
2021-02-16	16.50	16.89	16.20	16.38	2594476
2021-02-17	16.29	16.30	15.09	15.25	4223076
2021-02-18	15.38	15.83	14.93	15.10	3010455
2021-02-19	15.21	15.34	14.82	15.08	2208800
2021-02-22	15.40	15.81	15.22	15.79	2573511
2021-02-23	15.48	15.50	14.81	15.37	1802708
2021-02-24	15.19	15.68	14.96	15.56	2364177
2021-02-25	15.45	15.66	14.83	14.84	2229213
2021-02-26	14.72	14.75	13.99	14.19	2450282
2021-03-01	14.44	14.62	13.81	13.94	2634376
2021-03-02	14.09	14.83	14.02	14.71	2431818
2021-03-03	14.31	14.36	13.87	14.18	1826981
2021-03-04	14.13	14.62	13.87	14.30	2230651
2021-03-05	14.39	14.81	14.20	14.76	1775528
2021-03-08	14.86	14.98	14.53	14.63	1400008
2021-03-09	15.32	15.51	14.76	14.88	2156958
2021-03-10	15.08	15.08	14.60	14.72	2215070
2021-03-11	14.85	15.19	14.72	15.13	1517062
2021-03-12	14.90	15.24	14.66	15.18	1110456
2021-03-15	15.33	15.50	15.20	15.48	1753240
2021-03-16	15.49	15.49	15.16	15.33	1045170
2021-03-17	15.21	15.76	15.08	15.64	1508850
2021-03-18	15.30	15.78	15.19	15.43	1571251
2021-03-19	15.54	15.75	15.26	15.44	3196988
2021-03-22	15.40	15.45	15.19	15.22	1413183
2021-03-23	15.15	15.15	14.47	14.51	2022632
2021-03-24	14.51	14.53	14.16	14.19	1288703
2021-03-25	14.11	14.32	14.01	14.18	1558920
2021-03-26	14.16	14.55	14.07	14.54	1392948
2021-03-29	14.49	14.50	14.02	14.49	1369709
2021-03-30	14.13	14.13	13.68	13.80	2335287
2021-03-31	14.04	14.53	13.81	14.28	1593443
2021-04-01	14.61	15.22	14.43	15.22	2051988
2021-04-05	15.41	15.43	15.05	15.19	2043353
2021-04-06	15.36	15.86	15.31	15.54	2362539
2021-04-07	15.49	15.49	15.12	15.15	1172674
2021-04-08	15.40	15.77	15.40	15.71	1037836
2021-04-09	15.44	15.79	15.30	15.65	1002670
2021-04-12	15.61	15.65	15.14	15.27	1144066
2021-04-13	15.34	15.92	15.34	15.69	1488539
2021-04-14	15.70	15.70	15.26	15.34	1203636
2021-04-15	15.55	16.40	15.53	16.06	2414371
2021-04-16	16.40	16.40	16.06	16.24	2326416
2021-04-19	16.30	16.42	15.95	16.09	1338271
2021-04-20	16.07	16.40	15.93	16.39	1425440
2021-04-21	16.46	17.09	16.44	17.08	3208842
2021-04-22	17.03	17.03	16.57	16.58	2168526
2021-04-23	16.70	16.82	16.34	16.39	1227793
2021-04-26	16.48	16.51	16.22	16.38	913012
2021-04-27	16.44	16.48	16.03	16.05	1153779
2021-04-28	15.94	16.42	15.79	16.35	1485328
2021-04-29	16.20	16.20	15.79	16.00	1383290
2021-04-30	15.97	16.29	15.86	15.86	2123225
2021-05-03	16.20	16.77	16.13	16.64	1952981
2021-05-04	16.60	16.86	16.02	16.09	1674741
2021-05-05	16.20	16.20	15.81	16.05	1298434
2021-05-06	16.54	17.81	16.24	17.37	3592797
2021-05-07	17.66	17.79	17.22	17.37	2476533
2021-05-10	17.65	17.85	16.76	16.78	2221643
2021-05-11	16.50	17.09	16.37	17.00	1621853
2021-05-12	17.00	17.16	16.75	16.86	2354180
2021-05-13	16.70	16.93	16.47	16.73	1570925
2021-05-14	16.90	17.35	16.88	17.26	1465957
2021-05-17	17.55	18.62	17.32	18.44	2348456
2021-05-18	18.45	18.51	17.92	18.37	1681678
2021-05-19	18.16	18.94	18.00	18.50	4007472
2021-05-20	18.51	18.89	18.29	18.65	1304230
2021-05-21	18.85	18.85	18.33	18.52	1242487
2021-05-24	18.61	18.79	18.49	18.60	764564
2021-05-25	18.60	18.75	18.15	18.62	1318221
2021-05-26	18.80	18.88	18.34	18.36	2292370
2021-05-27	18.29	18.66	18.00	18.63	3838377
2021-05-28	18.43	18.87	18.30	18.55	2049434
2021-06-01	18.71	18.94	18.57	18.69	1525073
2021-06-02	18.71	18.74	18.37	18.42	1865751
2021-06-03	18.15	18.17	17.55	17.63	1883021
2021-06-04	17.94	18.16	17.78	17.93	1555899
2021-06-07	17.90	17.97	17.62	17.83	1047397
2021-06-08	17.72	17.84	17.43	17.45	1342859
2021-06-09	17.50	17.86	17.46	17.49	1178457
2021-06-10	17.54	18.20	17.45	18.18	1232995
2021-06-11	18.12	18.14	17.67	17.76	1342999
2021-06-14	17.42	18.04	17.32	17.82	1030436
2021-06-15	17.81	17.93	17.41	17.49	1090639
2021-06-16	17.45	17.78	17.31	17.41	1196860
2021-06-17	16.67	16.99	16.17	16.18	2822696
2021-06-18	16.27	16.38	15.74	15.74	2298897
2021-06-21	16.00	16.06	15.60	15.90	2022948
2021-06-22	15.89	16.00	15.72	15.89	1602094
2021-06-23	16.09	16.34	15.77	15.77	1180033
2021-06-24	15.98	16.02	15.75	15.81	881258
2021-06-25	16.08	16.12	15.58	15.64	1315879
2021-06-28	15.67	15.83	15.38	15.50	1171342
2021-06-29	15.25	15.51	15.09	15.32	2053947
2021-06-30	15.35	15.70	15.28	15.59	1321617
2021-07-01	15.82	15.85	15.38	15.53	1245172
2021-07-02	15.85	16.02	15.65	15.97	1493666
2021-07-06	16.37	16.50	15.87	16.01	2183995
2021-07-07	16.16	16.32	15.89	16.18	1334029
2021-07-08	16.25	16.25	15.57	15.79	1694664
2021-07-09	15.80	16.32	15.80	16.16	1262813
2021-07-12	15.97	16.19	15.82	15.89	1519025
2021-07-13	15.90	16.63	15.89	16.28	1612255
2021-07-14	16.66	16.77	16.14	16.32	1514442
2021-07-15	16.31	16.63	16.22	16.60	1664427
2021-07-16	16.44	16.50	16.02	16.17	2119855
2021-07-19	15.72	16.10	15.36	15.56	1756065
2021-07-20	15.72	15.97	15.46	15.52	1617319
2021-07-21	15.38	15.87	15.35	15.79	1024155
2021-07-22	15.75	15.78	15.33	15.56	908663
2021-07-23	15.54	15.55	15.21	15.30	1061547
2021-07-26	15.41	15.86	15.37	15.68	1001914
2021-07-27	15.68	15.70	15.43	15.65	620357
2021-07-28	15.51	15.96	15.51	15.94	689037
2021-07-29	16.29	16.48	16.14	16.21	1128035
2021-07-30	16.04	16.42	16.04	16.26	732192
2021-08-02	16.21	16.38	16.13	16.19	899269
2021-08-03	16.16	16.46	16.08	16.43	1203108
2021-08-04	16.75	17.63	16.75	17.06	2523555
2021-08-05	16.94	17.29	16.67	16.97	1607052
2021-08-06	16.34	16.70	16.10	16.55	1799094
2021-08-09	16.21	16.55	15.76	15.82	1551918
2021-08-10	15.80	15.94	15.54	15.57	1389436
2021-08-11	15.81	16.29	15.75	16.14	1270393
2021-08-12	16.05	16.05	15.66	15.76	1037977
2021-08-13	15.92	16.35	15.84	16.31	1194241
2021-08-16	16.32	16.53	16.14	16.26	710686
2021-08-17	16.16	16.35	15.95	16.08	1000136
2021-08-18	16.10	16.15	15.56	15.73	1065998
2021-08-19	15.80	15.80	15.27	15.32	1183844
2021-08-20	15.26	15.53	15.17	15.37	739931
2021-08-23	15.78	16.28	15.64	16.12	898961
2021-08-24	16.37	16.37	16.01	16.20	651314
2021-08-25	16.05	16.05	15.69	15.92	771634
2021-08-26	15.73	16.05	15.64	15.86	738409
2021-08-27	15.80	16.69	15.66	16.60	1406531
2021-08-30	16.62	16.71	16.19	16.29	712882
2021-08-31	16.30	16.71	16.22	16.69	1122838
2021-09-01	16.69	16.91	16.44	16.45	1363497
2021-09-02	16.46	16.62	16.36	16.51	713752
2021-09-03	16.79	17.10	16.64	16.83	1641123
2021-09-07	16.62	16.62	16.18	16.21	1499836
2021-09-08	16.15	16.41	15.94	16.26	925991
2021-09-09	16.36	16.39	15.77	15.87	1267240
2021-09-10	15.88	15.90	15.34	15.40	1974013
2021-09-13	15.40	16.13	15.31	15.89	1612302
2021-09-14	16.04	16.28	15.82	16.16	966963
2021-09-15	16.00	16.23	15.84	15.97	966340
2021-09-16	15.54	15.57	14.88	15.10	1949504
2021-09-17	15.04	15.25	14.85	15.23	1950535
2021-09-20	15.19	15.19	14.86	15.09	1004104
2021-09-21	15.27	15.48	15.05	15.06	849363
2021-09-22	15.21	15.60	15.16	15.17	1200195
2021-09-23	15.10	15.12	14.63	14.65	1309130
2021-09-24	14.54	14.87	14.37	14.65	702567
2021-09-27	14.70	15.09	14.57	14.66	991667
2021-09-28	14.44	14.78	14.32	14.62	1206936
2021-09-29	14.43	14.60	14.19	14.23	1053793
2021-09-30	14.46	14.84	14.24	14.55	1350313
2021-10-01	14.69	14.70	14.42	14.49	714650
2021-10-04	14.49	14.91	14.47	14.78	1215490
2021-10-05	14.78	14.89	14.39	14.85	1123343
2021-10-06	14.81	15.14	14.63	15.13	1134496
2021-10-07	15.01	15.30	14.98	15.03	757730
2021-10-08	15.47	15.60	15.09	15.15	914907
2021-10-11	15.23	15.37	14.99	14.99	564040
2021-10-12	15.14	15.34	14.92	15.29	871752
2021-10-13	15.45	15.92	15.35	15.70	1559540
2021-10-14	15.97	16.24	15.94	16.19	1175067
2021-10-15	15.84	16.21	15.69	15.97	992337
2021-10-18	15.92	15.97	15.69	15.79	928517
2021-10-19	16.14	16.23	15.74	15.88	874264
2021-10-20	16.15	16.31	15.88	16.07	843810
2021-10-21	15.96	16.01	15.79	15.89	772010
2021-10-22	16.29	16.80	16.02	16.30	1934501
2021-10-25	16.50	16.75	16.40	16.54	965446
2021-10-26	16.42	16.47	16.20	16.36	942384
2021-10-27	16.30	16.70	16.19	16.57	958385
2021-10-28	16.52	16.65	16.33	16.40	950131
2021-10-29	16.12	16.19	15.72	15.78	1595624
2021-11-01	15.83	16.01	15.62	15.79	1667187
2021-11-02	15.66	15.68	15.47	15.64	995983
2021-11-03	15.85	17.29	15.62	17.21	2964133
2021-11-04	17.39	17.82	17.01	17.11	1903482
2021-11-05	17.14	17.50	16.88	17.50	1648048
2021-11-08	17.56	17.70	17.34	17.39	1014288
2021-11-09	17.47	17.66	17.23	17.66	1166441
2021-11-10	18.09	18.72	18.04	18.47	3378949
2021-11-11	18.93	19.54	18.71	19.39	2238393
2021-11-12	19.03	19.70	19.01	19.69	1925910
2021-11-15	19.63	19.93	19.43	19.93	1331479
2021-11-16	19.93	20.01	19.47	19.61	1328710
2021-11-17	19.79	20.06	19.65	19.78	916953
2021-11-18	19.66	19.91	19.47	19.89	1113274
2021-11-19	19.75	20.05	19.47	19.47	2027936
2021-11-22	19.03	19.36	18.47	19.15	1818018
2021-11-23	18.63	19.17	18.35	18.58	1942829
2021-11-24	18.51	18.61	18.18	18.53	892754
2021-11-26	18.63	18.66	17.68	18.09	1283168
2021-11-29	17.82	18.24	17.70	18.17	1174470
2021-11-30	18.30	18.61	17.88	18.17	1799855
2021-12-01	18.26	18.57	17.61	17.70	1859534
2021-12-02	17.49	17.70	17.08	17.25	1718785
2021-12-03	17.33	17.38	16.99	17.27	1227792
2021-12-06	17.21	17.53	16.91	17.51	1043811
2021-12-07	17.46	17.94	17.46	17.79	935371
2021-12-08	17.86	17.90	17.42	17.62	978884
2021-12-09	17.36	17.39	16.93	17.17	1236385
2021-12-10	17.44	17.44	16.90	16.96	1067084
2021-12-13	16.96	17.00	16.71	16.79	1921265
2021-12-14	16.49	16.77	16.30	16.44	1769882
2021-12-15	16.32	16.35	15.77	16.20	2085168
2021-12-16	16.44	17.29	16.44	17.22	2034268
2021-12-17	17.26	17.46	16.81	17.00	4315347
2021-12-20	16.91	16.97	16.62	16.96	1087484
2021-12-21	17.14	17.56	17.03	17.44	1349327
2021-12-22	17.48	17.72	17.17	17.69	976894
2021-12-23	17.73	17.86	17.47	17.69	988777
2021-12-27	17.62	17.83	17.54	17.67	770846
2021-12-28	17.70	17.93	17.60	17.60	637422
2021-12-29	17.39	17.66	17.25	17.31	923825
2021-12-30	17.39	17.68	17.32	17.54	1136908
2021-12-31	17.62	17.73	17.49	17.70	722170
2022-01-03	17.37	17.47	17.14	17.16	727773
2022-01-04	17.11	17.69	17.03	17.43	1077341
2022-01-05	17.51	17.87	16.97	16.99	1329659
2022-01-06	16.63	16.77	16.29	16.41	1150637
2022-01-07	16.39	16.52	16.10	16.35	1170929
2022-01-10	16.12	16.67	15.98	16.67	1907158
2022-01-11	16.56	17.03	16.41	17.02	1347789
2022-01-12	17.18	17.28	16.90	17.27	803210
2022-01-13	16.91	17.27	16.78	16.79	611905
2022-01-14	16.91	16.91	16.27	16.44	945751
2022-01-18	16.35	16.75	16.17	16.33	1010499
2022-01-19	16.67	17.69	16.59	17.62	1619948
2022-01-20	17.81	17.87	17.27	17.28	1252838
2022-01-21	17.42	17.46	16.97	17.06	1444181
2022-01-24	16.87	16.90	16.17	16.75	1249472
2022-01-25	16.58	17.27	16.42	17.20	1414285
2022-01-26	17.01	17.36	16.45	16.59	1619743
2022-01-27	16.16	16.57	16.11	16.19	1239927
2022-01-28	15.93	16.06	15.72	15.98	1312481
2022-01-31	16.14	16.49	15.97	16.48	1260313
2022-02-01	16.71	16.92	16.41	16.69	1502106
2022-02-02	16.76	16.99	16.51	16.53	1855801
2022-02-03	16.53	16.56	16.11	16.16	1915863
2022-02-04	16.08	16.55	16.01	16.34	1151613
2022-02-07	16.50	17.07	16.39	16.92	1036022
2022-02-08	16.79	17.24	16.79	17.24	1235296
2022-02-09	17.28	17.32	16.89	16.92	1140231
2022-02-10	16.80	17.18	16.39	16.47	1280986
2022-02-11	16.55	17.78	16.45	17.65	2900260
2022-02-14	17.66	18.20	17.66	18.04	1981493
2022-02-15	17.63	17.70	17.03	17.66	1477641
2022-02-16	17.77	18.14	17.77	18.05	1015580
2022-02-17	18.25	18.75	18.11	18.57	2351800
2022-02-18	18.61	18.61	18.22	18.50	1724956
2022-02-22	18.38	18.59	17.89	18.13	2782834
2022-02-23	18.10	19.97	17.91	19.86	4319339
2022-02-24	20.05	20.37	19.13	19.57	4206284
2022-02-25	19.20	19.83	19.20	19.76	2579569
2022-02-28	19.89	20.01	19.40	19.77	1955582
2022-03-01	19.91	20.96	19.91	20.72	4059394
2022-03-02	20.39	20.69	20.12	20.58	1981884
2022-03-03	20.57	20.68	20.07	20.68	1918826
2022-03-04	20.66	21.09	20.46	20.89	2375246
2022-03-07	20.91	21.36	20.48	21.19	3013132
2022-03-08	21.38	22.11	20.69	21.35	4668659
2022-03-09	20.32	21.61	20.21	21.58	3104680
2022-03-10	21.60	22.36	21.60	22.18	2218468
2022-03-11	21.49	22.46	21.41	22.26	2735786
2022-03-14	21.75	22.09	20.94	21.25	2716300
2022-03-15	20.66	21.47	20.51	21.23	2560344
2022-03-16	20.89	21.19	20.02	20.60	3028076
2022-03-17	20.98	22.06	20.95	21.38	3083218
2022-03-18	21.13	21.92	20.77	21.70	5681128
2022-03-21	21.86	22.00	21.65	21.73	1496548
2022-03-22	21.70	21.74	21.18	21.27	1933550
2022-03-23	21.53	21.75	21.22	21.70	1233839
2022-03-24	21.75	22.73	21.60	21.96	3258977
2022-03-25	21.78	22.08	21.54	22.08	1184941
2022-03-28	21.72	21.77	21.09	21.20	1297158
2022-03-29	20.62	21.54	20.50	21.52	1570229
2022-03-30	21.52	22.14	21.52	21.84	1089869
2022-03-31	21.83	22.20	21.73	21.75	1237747
2022-04-01	21.57	22.29	21.47	22.22	1579988
2022-04-04	22.30	22.36	21.68	22.03	1211485
2022-04-05	22.15	22.50	21.32	21.41	1562096
2022-04-06	21.38	21.87	21.34	21.63	1206994
2022-04-07	21.65	22.01	21.48	21.89	1229413
2022-04-08	22.03	23.02	22.03	22.81	1842850
2022-04-11	23.12	23.31	22.63	23.04	2163449
2022-04-12	23.28	23.75	22.96	23.26	1552518
2022-04-13	23.41	24.33	23.27	24.25	1992176
2022-04-14	24.05	24.37	23.86	24.10	1753813
2022-04-18	24.40	24.58	24.10	24.14	1776824
2022-04-19	23.80	24.05	23.57	23.74	1562831
2022-04-20	23.83	24.52	23.68	24.42	1837030
2022-04-21	24.15	24.15	22.69	22.98	2403142
2022-04-22	22.52	22.93	22.17	22.31	1509235
2022-04-25	21.48	21.86	21.07	21.66	1767954
2022-04-26	21.74	21.97	21.19	21.21	1380414
2022-04-27	21.19	21.84	21.14	21.57	2972105
2022-04-28	21.39	22.53	21.30	22.39	2542620
2022-04-29	22.60	23.04	21.94	22.01	3982791
2022-05-02	21.33	21.38	20.52	20.92	3755253
2022-05-03	21.19	23.43	21.18	22.59	3836259
2022-05-04	22.70	23.45	22.45	23.33	3059083
2022-05-05	23.42	23.66	21.40	21.73	2620632
2022-05-06	21.53	22.11	21.47	21.64	1616780
2022-05-09	20.97	21.12	20.13	20.14	2760068
2022-05-10	20.48	20.61	19.34	19.66	2339613
2022-05-11	20.06	20.58	19.51	19.57	2247956
2022-05-12	19.02	19.31	18.33	18.72	2751953
2022-05-13	18.74	19.36	18.54	19.18	2805058
2022-05-16	19.14	19.61	19.06	19.36	1818661
2022-05-17	19.70	19.85	19.33	19.56	1657976
2022-05-18	19.49	19.52	19.01	19.12	1354796
2022-05-19	19.58	20.53	19.56	20.30	2119706
2022-05-20	20.35	20.48	20.13	20.39	1667040
2022-05-23	20.84	21.00	20.11	20.33	1116698
2022-05-24	20.39	20.65	20.03	20.54	1172539
2022-05-25	20.18	20.37	19.83	19.99	1660319
2022-05-26	19.81	20.19	19.50	19.76	1413651
2022-05-27	20.05	20.07	19.52	19.78	1062317
2022-05-31	19.77	20.10	19.22	19.43	1954028
2022-06-01	19.81	20.22	19.50	19.90	1342347
2022-06-02	20.26	21.48	20.26	21.40	1752261
2022-06-03	21.15	21.47	20.76	20.94	1556525
2022-06-06	21.12	21.24	20.05	20.27	1712281
2022-06-07	20.16	20.53	20.02	20.42	1782144
2022-06-08	20.18	20.60	19.97	20.43	1688740
2022-06-09	20.34	20.39	19.40	19.51	1707068
2022-06-10	19.26	20.72	18.97	20.43	2212418
2022-06-13	19.62	19.79	18.72	18.77	1729886
2022-06-14	18.82	18.88	18.19	18.43	1647742
2022-06-15	18.89	19.06	17.88	18.47	2406838
2022-06-16	18.24	19.04	18.12	18.78	2093154
2022-06-17	18.62	19.18	18.47	18.91	2989198
2022-06-21	18.99	19.49	18.88	18.94	3036856
2022-06-22	18.94	19.42	18.73	18.89	3321804
2022-06-23	18.75	19.08	18.20	18.29	2373028
2022-06-24	18.34	18.92	17.92	18.84	17196293
2022-06-27	17.15	18.13	14.85	17.93	10365780
2022-06-28	17.96	18.18	17.08	17.30	3753377
2022-06-29	17.47	17.71	17.02	17.18	2959384
2022-06-30	17.17	17.24	16.53	16.70	2082575
2022-07-01	16.39	17.75	16.32	17.35	2877393
2022-07-05	16.93	17.30	15.85	16.11	5087573
2022-07-06	16.19	16.52	15.68	16.11	7519498
2022-07-07	16.25	16.80	16.24	16.46	2207308
2022-07-08	16.53	16.87	16.35	16.58	2913472
2022-07-11	16.31	16.93	16.21	16.74	2055441
2022-07-12	16.67	16.70	15.99	16.28	2885706
2022-07-13	16.13	16.91	16.08	16.57	2169859
2022-07-14	15.88	16.35	15.44	16.29	2360451
2022-07-15	16.56	16.57	15.97	16.35	1891952
2022-07-18	16.62	16.82	16.37	16.39	1264132
2022-07-19	16.57	16.86	16.39	16.66	1190990
2022-07-20	16.68	16.79	16.20	16.27	1106102
2022-07-21	16.27	16.58	16.10	16.43	1858901
2022-07-22	16.50	16.95	15.85	15.91	1842478
2022-07-25	15.89	15.97	15.44	15.58	1953416
2022-07-26	15.67	15.91	15.61	15.82	2047485
2022-07-27	15.87	16.24	15.57	16.10	1854189
2022-07-28	16.64	16.74	16.19	16.28	2147161
2022-07-29	16.42	16.55	15.98	16.46	1976277
2022-08-01	16.52	16.77	16.38	16.44	1567575
2022-08-02	16.86	17.09	15.64	15.65	3715179
2022-08-03	15.82	15.88	14.89	14.93	3376998
2022-08-04	15.12	15.72	14.97	15.56	3228421
2022-08-05	15.12	15.72	15.01	15.71	2375647
2022-08-08	16.04	16.25	15.93	16.00	1775660
2022-08-09	16.14	16.18	15.73	15.93	1735340
2022-08-10	16.05	16.39	15.78	15.90	1656236
2022-08-11	16.04	16.10	15.54	15.61	1734507
2022-08-12	15.75	15.87	15.51	15.68	1878976
2022-08-15	15.25	15.42	15.10	15.33	1203040
2022-08-16	15.45	15.45	14.99	15.31	2269380
2022-08-17	15.13	15.21	14.62	14.70	1783585
2022-08-18	14.65	14.87	14.56	14.66	1725039
2022-08-19	14.53	14.54	14.23	14.32	2357125
2022-08-22	14.25	14.44	14.03	14.26	1556190
2022-08-23	14.33	14.78	14.31	14.42	1320555
2022-08-24	14.35	14.59	14.15	14.58	1032757
2022-08-25	14.72	14.78	14.46	14.63	860838
2022-08-26	14.62	14.70	14.03	14.15	1686078
2022-08-29	14.00	14.26	13.94	13.98	1332441
2022-08-30	14.03	14.03	13.55	13.68	1777345
2022-08-31	13.66	13.79	13.42	13.49	1244108
2022-09-01	13.27	13.30	12.92	13.02	2255029
2022-09-02	13.23	13.95	13.20	13.65	2320141
2022-09-06	13.72	13.95	13.42	13.50	1430695
2022-09-07	13.46	14.10	13.30	14.00	1740690
2022-09-08	13.85	14.06	13.73	14.01	1116032
2022-09-09	14.22	14.32	14.09	14.22	1084115
2022-09-12	14.54	14.67	14.31	14.59	1612099
2022-09-13	14.00	14.38	13.90	13.92	1237010
2022-09-14	14.11	14.19	13.96	13.98	858098
2022-09-15	13.89	14.00	13.52	13.60	1382360
2022-09-16	13.38	13.99	13.21	13.73	3189873
2022-09-19	13.55	14.05	13.51	14.02	1334353
2022-09-20	13.84	14.10	13.68	14.04	1607495
2022-09-21	14.12	14.57	13.92	14.21	1928042
2022-09-22	14.60	14.67	14.11	14.14	2377793
2022-09-23	13.72	13.81	13.41	13.60	2225272
2022-09-26	13.50	13.53	12.86	13.11	1740554
2022-09-27	13.36	13.52	13.20	13.22	1124279
2022-09-28	13.50	14.19	13.50	14.15	1762178
2022-09-29	14.01	14.52	13.90	14.48	1787204
2022-09-30	14.37	15.01	14.25	14.71	1607185
2022-10-03	14.99	15.24	14.92	14.98	2901268
2022-10-04	15.27	15.45	15.03	15.11	2721940
2022-10-05	14.70	14.90	14.38	14.84	2764698
2022-10-06	14.81	15.18	14.61	15.14	2052903
2022-10-07	14.87	15.01	14.46	14.49	1549168
2022-10-10	14.30	14.56	14.12	14.20	900244
2022-10-11	14.21	14.48	13.87	13.91	1516826
2022-10-12	13.95	14.31	13.81	14.05	1111899
2022-10-13	13.50	14.09	13.18	13.93	2183071
2022-10-14	13.90	13.91	13.39	13.57	1348564
2022-10-17	14.06	14.15	13.52	13.59	1283584
2022-10-18	13.70	13.89	13.58	13.71	1186226
2022-10-19	13.46	13.55	13.24	13.28	1126920
2022-10-20	13.32	13.63	13.20	13.37	983117
2022-10-21	13.36	13.96	13.36	13.92	894765
2022-10-24	13.70	13.88	13.49	13.65	1469797
2022-10-25	13.69	14.01	13.66	13.96	1541364
2022-10-26	14.16	14.62	14.09	14.26	1256019
2022-10-27	14.26	14.39	14.05	14.12	1120310
2022-10-28	14.01	14.01	13.74	13.95	1064456
2022-10-31	13.77	13.98	13.62	13.80	3415108
2022-11-01	14.18	14.30	13.88	13.91	1318920
2022-11-02	13.97	14.09	13.17	13.19	1505782
2022-11-03	13.00	13.17	12.84	12.96	1745071
2022-11-04	13.59	14.08	13.55	14.06	1843835
2022-11-07	14.13	14.29	13.94	14.08	1271997
2022-11-08	13.52	14.18	13.23	13.95	2485758
2022-11-09	13.89	14.39	13.73	13.78	2218064
2022-11-10	14.48	15.23	14.43	15.07	2514441
2022-11-11	15.08	15.17	14.77	15.01	1496473
2022-11-14	14.84	14.94	14.63	14.80	899432
2022-11-15	14.97	14.97	14.40	14.51	1324381
2022-11-16	14.47	14.50	14.32	14.40	1060707
2022-11-17	14.15	14.29	13.94	14.11	887826
2022-11-18	14.12	14.54	14.02	14.42	1143564
2022-11-21	14.46	14.49	14.14	14.35	575657
2022-11-22	14.49	14.93	14.45	14.83	1064348
2022-11-23	14.76	15.08	14.64	15.02	1209562
2022-11-25	14.90	14.97	14.68	14.86	559308
2022-11-28	14.77	14.80	14.28	14.34	1157891
2022-11-29	14.53	14.72	14.49	14.67	898137
2022-11-30	14.86	15.31	14.69	15.16	1678733
2022-12-01	15.42	15.83	15.33	15.83	2533681
2022-12-02	15.54	15.98	15.38	15.85	1721069
2022-12-05	15.76	15.81	15.16	15.22	1622246
2022-12-06	15.43	15.61	15.06	15.16	2131026
2022-12-07	15.23	15.78	15.23	15.60	1784069
2022-12-08	15.70	15.83	15.35	15.47	1344922
2022-12-09	15.55	15.82	15.18	15.19	905820
2022-12-12	15.05	15.16	14.86	15.13	1187503
2022-12-13	15.73	15.83	15.31	15.73	2138430
2022-12-14	15.75	15.75	15.21	15.46	1192441
2022-12-15	14.98	15.16	14.74	14.76	1773933
2022-12-16	14.68	15.06	14.62	14.95	2989999
2022-12-19	14.94	15.11	14.68	14.82	1304568
2022-12-20	15.06	15.77	15.06	15.67	1361360
2022-12-21	15.83	15.91	15.67	15.84	1308702
2022-12-22	15.72	15.84	15.34	15.81	1095364
2022-12-23	15.85	16.22	15.57	15.95	920154
2022-12-27	16.06	16.48	15.95	16.34	902126
2022-12-28	16.14	16.22	15.69	15.70	712804
2022-12-29	15.82	16.01	15.67	15.72	802732
2022-12-30	15.70	15.82	15.55	15.67	894086
2023-01-03	16.00	16.37	15.92	16.21	1155811
2023-01-04	16.62	16.98	16.52	16.88	2033915
2023-01-05	16.61	16.75	16.31	16.72	1584973
2023-01-06	16.91	17.35	16.71	17.23	1204695
2023-01-09	17.25	17.42	16.81	16.82	1112875
2023-01-10	16.90	17.10	16.71	17.05	793045
2023-01-11	17.15	17.19	16.80	16.97	731214
2023-01-12	17.24	17.37	16.92	17.27	1112841
2023-01-13	17.31	17.52	17.19	17.40	1139686
2023-01-17	17.15	17.26	17.04	17.07	971357
2023-01-18	17.29	17.43	16.61	16.61	1892461
2023-01-19	16.83	17.03	16.59	16.62	4289822
2023-01-20	16.50	17.11	16.33	17.10	1571056
2023-01-23	16.86	17.14	16.66	17.09	1059029
2023-01-24	16.99	17.36	16.85	17.25	1079008
2023-01-25	17.08	17.70	17.06	17.63	1101717
2023-01-26	17.71	17.74	16.98	17.11	835013
2023-01-27	17.06	17.27	16.86	17.16	1154486
2023-01-30	17.06	17.18	16.99	16.99	1271269
2023-01-31	16.84	17.02	16.78	16.94	1028117
2023-02-01	16.88	17.58	16.79	17.48	1139332
2023-02-02	17.56	17.70	16.82	16.95	1048155
2023-02-03	16.41	16.64	16.09	16.19	1789974
2023-02-06	16.01	16.22	15.84	15.94	1167692
2023-02-07	16.00	16.34	15.90	16.21	811030
2023-02-08	16.28	16.29	15.97	16.03	809127
2023-02-09	16.18	16.30	15.68	15.77	1318012
2023-02-10	15.35	15.39	14.13	14.58	4688376
2023-02-13	14.48	14.51	14.08	14.30	2578404
2023-02-14	14.24	14.49	14.07	14.36	1789906
2023-02-15	14.05	14.10	13.91	14.08	1999632
2023-02-16	13.93	14.17	13.77	14.08	1476520
2023-02-17	13.86	14.04	13.71	14.01	1548662
2023-02-21	14.00	14.00	13.60	13.76	1703084
2023-02-22	13.81	13.93	13.59	13.70	1945857
2023-02-23	13.67	13.75	13.53	13.64	1510362
2023-02-24	13.43	13.63	13.38	13.56	1354729
2023-02-27	13.62	13.82	13.58	13.71	1062484
2023-02-28	13.70	13.80	13.47	13.65	1857618
2023-03-01	13.88	14.02	13.61	13.91	1858655
2023-03-02	13.72	13.80	13.56	13.75	1673474
2023-03-03	13.86	13.98	13.68	13.96	1352604
2023-03-06	13.93	14.07	13.68	13.74	1327705
2023-03-07	13.62	13.62	13.16	13.25	1574919
2023-03-08	13.29	13.37	12.98	13.00	1451267
2023-03-09	13.10	13.24	12.92	12.94	1187976
2023-03-10	13.18	13.37	12.78	12.86	1944047
2023-03-13	13.43	13.80	13.41	13.59	2057213
2023-03-14	13.59	13.87	13.50	13.68	1417010
2023-03-15	13.90	14.08	13.49	13.67	1605097
2023-03-16	13.67	13.70	13.24	13.62	2272570
2023-03-17	13.87	14.51	13.72	14.33	4551710
2023-03-20	14.47	14.57	14.23	14.32	1625948
2023-03-21	14.10	14.26	13.75	13.84	1899821
2023-03-22	13.84	14.29	13.72	14.04	1510214
2023-03-23	14.19	14.58	14.05	14.37	1923706
2023-03-24	14.41	14.62	14.26	14.50	1352854
2023-03-27	14.15	14.68	14.10	14.63	1133878
2023-03-28	14.65	15.25	14.61	15.20	1547770
2023-03-29	15.09	15.38	15.01	15.10	1002456
2023-03-30	15.26	15.30	15.11	15.22	1494249
2023-03-31	15.22	15.34	15.02	15.12	1303473
2023-04-03	15.13	15.55	15.07	15.38	1773142
2023-04-04	15.41	15.90	15.35	15.85	1998834
2023-04-05	16.00	16.08	15.57	15.69	2343952
2023-04-06	15.60	15.79	15.51	15.78	1270413
2023-04-10	15.59	15.65	15.45	15.56	1454071
2023-04-11	15.66	15.97	15.62	15.65	1609521
2023-04-12	15.79	15.95	15.50	15.74	967965
2023-04-13	15.98	16.23	15.88	16.09	1746190
2023-04-14	15.85	15.98	15.47	15.79	1104721
2023-04-17	15.67	15.69	15.27	15.42	1532424
2023-04-18	15.53	15.65	15.30	15.32	1759541
2023-04-19	15.00	15.41	14.99	15.22	1855168
2023-04-20	15.27	15.32	14.89	14.93	2072586
2023-04-21	14.75	15.03	14.75	14.91	1847882
2023-04-24	14.91	15.00	14.76	14.92	1365176
2023-04-25	14.80	14.90	14.48	14.73	1450005
2023-04-26	14.79	14.92	14.51	14.54	1008189
2023-04-27	14.54	14.62	14.32	14.60	1175899
2023-04-28	14.61	14.61	14.30	14.32	1578149
2023-05-01	14.58	14.71	14.21	14.22	1240133
2023-05-02	14.18	14.97	14.08	14.96	2212749
2023-05-03	14.82	15.62	14.82	15.36	3829203
2023-05-04	15.67	17.05	15.65	16.87	3430568
2023-05-05	16.45	17.19	16.34	17.14	2622431
2023-05-08	17.25	17.35	16.99	17.12	1386059
2023-05-09	17.05	17.72	16.97	17.15	2406548
2023-05-10	17.26	17.28	16.63	16.78	1036520
2023-05-11	16.53	16.63	16.16	16.20	1082833
2023-05-12	16.10	16.31	15.97	16.27	730541
2023-05-15	16.41	16.65	16.22	16.53	598165
2023-05-16	16.52	16.74	16.28	16.36	1148398
2023-05-17	16.39	16.40	15.98	16.10	950111
2023-05-18	15.83	15.85	15.55	15.75	1359639
2023-05-19	15.89	16.09	15.72	15.87	1230954
2023-05-22	15.86	16.07	15.86	15.93	956823
2023-05-23	15.76	15.95	15.61	15.64	1132585
2023-05-24	15.65	15.66	15.16	15.21	1743453
2023-05-25	15.08	15.09	14.71	14.73	1404342
2023-05-26	15.00	15.00	14.52	14.58	965565
2023-05-30	14.61	14.75	14.39	14.49	1362603
2023-05-31	14.57	15.14	14.45	14.77	1593923
2023-06-01	14.88	15.46	14.88	15.31	1270926
2023-06-02	15.36	15.46	14.86	14.97	1370029
2023-06-05	14.94	15.04	14.80	14.91	841425
2023-06-06	14.92	14.98	14.72	14.81	954713
2023-06-07	14.87	15.05	14.37	14.46	1495448
2023-06-08	14.70	14.86	14.44	14.57	1481631
2023-06-09	14.52	14.59	14.21	14.25	2831010
2023-06-12	14.21	14.35	14.02	14.30	1399213
2023-06-13	14.46	14.51	14.02	14.04	1881369
2023-06-14	14.25	14.36	13.98	14.14	1733396
2023-06-15	14.01	14.26	13.81	14.20	1499948
2023-06-16	14.36	14.95	14.28	14.43	4068499
2023-06-20	14.27	14.32	13.98	14.04	1287951
2023-06-21	13.91	14.16	13.91	13.94	1396681
2023-06-22	13.84	14.00	13.71	13.98	913239
2023-06-23	14.10	14.21	13.77	13.86	1317134
2023-06-26	14.02	14.18	13.91	14.10	1130608
2023-06-27	14.10	14.17	13.68	13.80	1234996
2023-06-28	13.82	13.88	13.66	13.71	966499
2023-06-29	13.56	13.83	13.48	13.77	1107021
2023-06-30	13.71	14.20	13.71	14.18	1255039
2023-07-03	14.24	14.58	14.23	14.47	881768
2023-07-05	14.40	14.44	13.96	13.97	939913
2023-07-06	13.87	13.87	13.53	13.69	1201755
2023-07-07	13.81	14.06	13.75	13.79	930543
2023-07-10	13.71	14.16	13.58	14.09	1333399
2023-07-11	14.19	14.21	13.99	14.07	694903
2023-07-12	14.39	14.81	14.30	14.69	1374682
2023-07-13	14.68	14.78	14.54	14.61	919924
2023-07-14	14.67	14.85	14.47	14.68	1163120
2023-07-17	14.56	14.74	14.50	14.69	681659
2023-07-18	14.84	15.02	14.74	14.86	1304419
2023-07-19	14.88	15.02	14.82	14.99	779051
2023-07-20	14.96	15.00	14.71	14.76	813536
2023-07-21	14.67	14.78	14.64	14.75	785925
2023-07-24	14.75	14.81	14.54	14.70	674889
2023-07-25	14.70	14.80	14.54	14.73	1374922
2023-07-26	14.63	14.84	14.63	14.75	1023893
2023-07-27	14.60	14.62	14.15	14.16	1764272
2023-07-28	14.35	14.42	14.21	14.29	1490864
2023-07-31	14.35	14.75	14.35	14.56	1274206
2023-08-01	14.30	14.48	14.13	14.24	1881934
2023-08-02	14.82	14.82	14.08	14.42	1615066
2023-08-03	14.40	14.72	14.11	14.32	1372779
2023-08-04	14.35	14.71	14.26	14.59	1275410
2023-08-07	14.54	14.60	14.26	14.53	872502
2023-08-08	14.32	14.56	14.24	14.48	848423
2023-08-09	14.47	14.64	14.35	14.55	925457
2023-08-10	14.71	14.79	14.40	14.73	1066671
2023-08-11	14.68	15.06	14.57	15.00	1012747
2023-08-14	14.87	15.03	14.71	14.86	744047
2023-08-15	14.75	14.91	14.46	14.48	939121
2023-08-16	14.45	14.62	14.37	14.43	846499
2023-08-17	14.53	14.56	14.26	14.34	1110642
2023-08-18	14.31	14.32	14.08	14.13	984396
2023-08-21	14.16	14.26	14.00	14.19	868022
2023-08-22	14.18	14.33	14.04	14.33	747530
2023-08-23	14.50	15.00	14.40	14.92	1719209
2023-08-24	14.86	14.94	14.61	14.71	919209
2023-08-25	14.64	14.74	14.25	14.50	727643
2023-08-28	14.65	14.94	14.60	14.90	743515
2023-08-29	14.83	15.07	14.79	15.01	825422
2023-08-30	15.03	15.27	15.00	15.06	557261
2023-08-31	15.07	15.10	14.76	14.85	635069
2023-09-01	15.06	15.12	14.76	14.77	631833
2023-09-05	14.62	14.78	14.38	14.44	684069
2023-09-06	14.40	14.52	14.32	14.36	513509
2023-09-07	14.39	14.49	14.37	14.42	979655
2023-09-08	14.44	14.75	14.40	14.47	458320
2023-09-11	14.76	14.76	14.76	14.76	43227
2023-09-12	14.70	15.04	14.66	14.85	503927
2023-09-13	14.89	14.96	14.66	14.74	432367
2023-09-14	14.81	15.07	14.77	14.87	668958
2023-09-15	15.03	15.24	14.93	15.02	1708740
2023-09-18	15.08	15.11	14.84	15.05	740521
2023-09-19	15.11	15.15	14.86	14.86	744195
2023-09-20	14.92	15.06	14.87	14.89	617802
2023-09-21	14.59	14.73	14.42	14.46	1100283
2023-09-22	14.57	14.66	14.47	14.47	609708
2023-09-25	14.46	14.50	14.18	14.36	757638
2023-09-26	14.23	14.28	13.46	13.48	1402722
2023-09-27	13.41	13.42	13.01	13.11	827939
2023-09-28	13.11	13.32	13.02	13.28	915235
2023-09-29	13.51	13.59	13.15	13.29	876448
2023-10-02	13.08	13.18	12.73	12.81	1137283
2023-10-03	12.75	12.79	12.49	12.72	1143419
2023-10-04	12.79	12.79	12.47	12.58	777493
2023-10-05	12.55	12.69	12.44	12.63	1381277
2023-10-06	12.61	12.86	12.61	12.74	1247073
2023-10-09	12.89	13.05	12.86	13.00	1225561
2023-10-10	13.05	13.13	12.93	13.07	1018353
2023-10-11	13.23	13.25	13.01	13.25	709902
2023-10-12	13.18	13.30	12.91	12.97	1098586
2023-10-13	13.27	13.75	13.23	13.73	1191459
2023-10-16	13.61	13.89	13.51	13.66	966525
2023-10-17	13.67	13.95	13.63	13.91	798371
2023-10-18	14.07	14.28	13.86	13.97	1337424
2023-10-19	13.97	14.20	13.87	14.13	1239024
2023-10-20	14.17	14.46	14.08	14.14	1171662
2023-10-23	14.02	14.44	13.79	14.32	1290453
2023-10-24	14.23	14.48	14.17	14.39	911860
2023-10-25	14.24	14.53	14.14	14.14	969198
2023-10-26	14.10	14.21	13.53	13.85	1342679
2023-10-27	13.88	14.17	13.62	14.14	1508146
2023-10-30	14.24	14.32	14.03	14.15	1118950
2023-10-31	14.11	14.24	13.70	13.88	2058224
2023-11-01	13.88	14.06	11.46	11.76	4687941
2023-11-02	12.00	12.00	11.14	11.55	3655032
2023-11-03	11.68	12.43	11.61	12.25	2837308
2023-11-06	12.23	12.63	12.20	12.45	2028573
2023-11-07	12.23	12.31	11.87	12.11	1252928
2023-11-08	12.00	12.14	11.85	11.96	965937
2023-11-09	11.96	12.18	11.73	11.77	3562659
2023-11-10	11.62	11.72	11.41	11.69	735410
2023-11-13	11.66	11.69	11.35	11.39	1130633
2023-11-14	11.69	12.01	11.62	11.89	1537995
2023-11-15	11.99	11.99	11.59	11.66	1538903
2023-11-16	11.78	12.00	11.66	11.71	2811897
2023-11-17	11.81	11.86	11.58	11.65	1716186
2023-11-20	11.33	11.47	11.05	11.22	5153185
2023-11-21	11.38	11.66	11.32	11.34	2632695
2023-11-22	11.38	11.43	11.24	11.26	1527301
2023-11-24	11.31	11.40	11.24	11.32	1029142
2023-11-27	11.42	11.58	11.25	11.42	1841359
2023-11-28	11.57	12.01	11.37	11.85	2760211
2023-11-29	11.72	11.86	11.66	11.83	1782713
2023-11-30	11.90	11.97	11.56	11.80	1551583
2023-12-01	11.75	12.04	11.68	11.99	1647265
2023-12-04	11.72	11.91	11.58	11.65	1976157
2023-12-05	11.51	11.65	11.39	11.42	1543609
2023-12-06	11.64	11.64	11.36	11.39	1396319
2023-12-07	11.44	11.52	11.31	11.40	1198012
2023-12-08	11.26	11.37	10.98	11.23	2640780
2023-12-11	11.07	11.08	10.75	10.80	3798727
2023-12-12	10.78	10.81	10.52	10.53	2197283
2023-12-13	10.51	10.84	10.38	10.84	6243580
2023-12-14	10.98	11.02	10.34	10.57	6600346
2023-12-15	10.59	10.93	10.54	10.78	4780879
2023-12-18	10.81	10.92	10.73	10.87	1972834
2023-12-19	10.87	11.36	10.87	11.18	6459836
2023-12-20	11.18	11.27	10.84	10.84	2787062
2023-12-21	10.95	11.06	10.94	10.98	1851135
2023-12-22	11.21	11.22	11.02	11.04	2296568
2023-12-26	11.13	11.17	10.94	11.03	864357
2023-12-27	11.04	11.15	10.96	11.02	1150606
2023-12-28	10.96	11.02	10.79	10.82	1569351
2023-12-29	10.72	10.81	10.58	10.76	2068507
2024-01-02	10.80	10.81	10.62	10.65	2499207
2024-01-03	10.46	10.70	10.43	10.60	3197294
2024-01-04	10.60	10.63	10.44	10.56	3318940
2024-01-05	10.59	10.66	10.44	10.54	2454880
2024-01-08	10.41	10.61	10.20	10.45	2258484
2024-01-09	10.41	10.50	10.28	10.38	2038634
2024-01-10	10.33	10.37	10.17	10.29	1309259
2024-01-11	10.30	10.32	10.16	10.26	1949192
2024-01-12	10.56	10.63	10.26	10.33	2462734
2024-01-16	10.20	10.24	10.04	10.18	2365710
2024-01-17	10.03	10.11	9.92	9.99	1649468
2024-01-18	10.02	10.04	9.90	9.93	1460997
2024-01-19	9.95	9.99	9.78	9.80	1720988
2024-01-22	9.66	9.76	9.57	9.72	2569551
2024-01-23	9.75	9.89	9.71	9.79	2026358
2024-01-24	9.96	9.99	9.51	9.53	2395131
2024-01-25	9.63	9.66	9.42	9.64	3341989
2024-01-26	9.67	9.69	9.43	9.45	1903831
2024-01-29	9.52	9.58	9.34	9.50	2345403
2024-01-30	9.57	9.64	9.46	9.52	2207741
2024-01-31	9.54	9.71	9.41	9.43	2845014
2024-02-01	9.46	9.85	9.44	9.84	2635585
2024-02-02	9.64	9.64	9.43	9.54	1537661
2024-02-05	9.35	9.43	9.25	9.32	1717230
2024-02-06	9.36	9.52	9.29	9.45	989032
2024-02-07	9.43	9.57	9.36	9.38	1650097
2024-02-08	9.32	9.63	9.32	9.41	1849315
2024-02-09	9.36	9.62	9.32	9.55	2242008
2024-02-12	9.53	9.82	9.50	9.72	2183001
2024-02-13	8.25	8.30	3.76	4.50	67340167
2024-02-14	4.42	4.58	4.16	4.47	22566836
2024-02-15	4.47	4.88	4.31	4.83	15177993
2024-02-16	4.89	4.96	4.76	4.91	6386085
2024-02-20	4.37	4.68	4.28	4.62	7848801
2024-02-21	4.56	4.65	4.42	4.51	5113671
2024-02-22	4.39	4.45	4.26	4.37	5113538
2024-02-23	4.37	4.65	4.32	4.63	4304013
2024-02-26	4.58	4.69	4.48	4.68	3434232
2024-02-27	4.68	4.74	4.59	4.66	4399055
2024-02-28	4.50	4.61	4.28	4.29	5315795
2024-02-29	4.34	4.50	4.24	4.30	5491289
2024-03-01	4.33	4.35	4.19	4.26	4040592
2024-03-04	4.33	4.36	4.12	4.19	5662271
2024-03-05	4.22	4.35	4.15	4.20	5344485
2024-03-06	4.20	4.44	4.19	4.38	3992799
2024-03-07	4.43	4.53	4.27	4.48	4205490
2024-03-08	4.49	4.51	4.29	4.30	5318012
2024-03-11	4.32	4.43	4.24	4.36	4153988
2024-03-12	4.26	4.26	4.09	4.12	5072481
2024-03-13	4.20	4.28	4.11	4.18	4200202
2024-03-14	4.16	4.20	4.09	4.10	3246289
2024-03-15	4.06	4.16	3.97	3.98	10190971
2024-03-18	3.96	4.07	3.91	4.02	3621465
2024-03-19	4.00	4.14	3.97	4.02	3202514
2024-03-20	4.00	4.18	3.94	4.12	2674541
2024-03-21	4.10	4.20	4.03	4.04	3070581
2024-03-22	4.06	4.14	4.02	4.03	4161841
2024-03-25	4.08	4.10	3.96	4.00	4048843
2024-03-26	4.05	4.18	4.03	4.13	3264000
2024-03-27	4.10	4.35	4.09	4.33	3235223
2024-03-28	4.36	4.52	4.30	4.46	3990826
2024-04-01	4.54	4.72	4.51	4.70	4798396
2024-04-02	4.71	4.82	4.62	4.75	4153956
2024-04-03	4.79	4.82	4.67	4.80	5849619
2024-04-04	4.78	4.92	4.71	4.74	3748075
2024-04-05	4.76	4.92	4.66	4.86	3314758
2024-04-08	4.89	5.06	4.72	4.88	3542702
2024-04-09	4.98	5.30	4.97	5.14	4520332
2024-04-10	5.02	5.29	4.84	5.26	5120296
2024-04-11	5.27	5.44	5.17	5.34	4443358
2024-04-12	5.43	5.53	5.12	5.19	5549339
2024-04-15	5.19	5.31	5.08	5.19	3604136
2024-04-16	5.05	5.21	5.00	5.04	2894340
2024-04-17	5.07	5.16	4.95	5.06	2713364
2024-04-18	5.10	5.23	5.03	5.14	2910970
2024-04-19	5.10	5.44	5.09	5.34	6520451
2024-04-22	5.13	5.30	5.03	5.21	4065407
2024-04-23	5.11	5.49	5.11	5.37	4498844
2024-04-24	5.34	5.48	5.31	5.47	2676126
2024-04-25	5.50	5.54	5.28	5.52	3836578
2024-04-26	5.58	5.63	5.47	5.57	2902127
2024-04-29	5.53	5.70	5.44	5.63	2992926
2024-04-30	5.48	5.61	5.36	5.36	6062658
2024-05-01	5.40	5.52	5.26	5.38	2646425
2024-05-02	5.33	5.43	5.30	5.40	1929607
2024-05-03	5.40	5.50	5.31	5.34	2883916
2024-05-06	5.46	5.59	5.37	5.40	2273959
2024-05-07	5.38	5.46	5.36	5.44	2383990
2024-05-08	5.37	5.46	5.30	5.33	3025393
2024-05-09	5.42	5.58	5.11	5.41	6801773
2024-05-10	5.50	5.59	5.22	5.23	2950492
2024-05-13	5.23	5.43	5.17	5.18	4038576
2024-05-14	5.26	5.43	5.20	5.41	2388531
2024-05-15	5.48	5.54	5.32	5.44	3738676
2024-05-16	5.40	5.50	5.32	5.41	1947901
2024-05-17	5.51	5.79	5.48	5.75	6303521
2024-05-20	5.76	5.94	5.63	5.86	3963292
2024-05-21	5.78	5.83	5.64	5.67	2033201
2024-05-22	5.63	5.67	5.48	5.52	2943108
2024-05-23	5.51	5.54	5.32	5.33	2295464
2024-05-24	5.43	5.48	5.36	5.43	2370865
2024-05-28	5.51	5.61	5.31	5.36	3808240
2024-05-29	5.30	5.35	5.21	5.22	2558750
2024-05-30	5.23	5.36	5.22	5.27	1869936
2024-05-31	5.30	5.39	5.21	5.34	4451484
2024-06-03	5.38	5.39	5.15	5.16	2109275
2024-06-04	5.08	5.10	4.69	4.71	4115787
2024-06-05	4.83	5.09	4.78	4.93	3586475
2024-06-06	5.00	5.30	4.94	5.24	2780898
2024-06-07	5.02	5.16	4.97	5.01	2737380
2024-06-10	5.01	5.14	4.92	5.14	2509784
2024-06-11	5.12	5.13	4.95	4.99	2879093
2024-06-12	5.15	5.18	4.92	4.94	2725468
2024-06-13	4.92	5.01	4.73	4.74	1629278
2024-06-14	4.81	4.81	4.63	4.63	3918166
2024-06-17	4.60	4.66	4.55	4.58	2638158
2024-06-18	4.55	4.66	4.51	4.57	3086491
2024-06-20	4.57	4.73	4.56	4.61	2398988
2024-06-21	4.64	4.64	4.48	4.53	6324966
2024-06-24	4.60	4.68	4.56	4.60	2368614
2024-06-25	4.60	4.61	4.43	4.43	2709216
2024-06-26	4.42	4.57	4.36	4.57	3055607
2024-06-27	4.59	4.63	4.53	4.54	2415122
2024-06-28	4.57	4.64	4.49	4.51	31436173
2024-07-01	4.55	4.66	4.46	4.48	2661591
2024-07-02	4.46	4.59	4.35	4.46	4669483
2024-07-03	4.55	4.76	4.53	4.73	6388303
2024-07-05	4.74	4.88	4.71	4.71	2711178
2024-07-08	4.69	4.73	4.58	4.69	1734444
2024-07-09	4.69	4.72	4.57	4.60	1797656
2024-07-10	4.67	4.87	4.67	4.87	1912523
2024-07-11	5.00	5.13	4.94	5.11	3996014
2024-07-12	5.08	5.23	5.06	5.11	3080735
2024-07-15	5.15	5.35	5.07	5.26	2409117
2024-07-16	5.34	5.54	5.27	5.54	2633899
2024-07-17	5.53	5.62	5.41	5.50	2944797
2024-07-18	5.51	5.59	5.31	5.35	2571912
2024-07-19	5.18	5.38	5.17	5.31	2113844
2024-07-22	5.27	5.36	5.21	5.34	1897887
2024-07-23	5.31	5.39	5.25	5.37	1994510
2024-07-24	5.42	5.57	5.37	5.38	2103298
2024-07-25	5.22	5.52	5.20	5.46	3021993
2024-07-26	5.57	5.59	5.43	5.49	1936518
2024-07-29	5.48	5.54	5.34	5.44	1957730
2024-07-30	5.49	5.57	5.43	5.50	2177160
2024-07-31	5.55	5.71	5.52	5.57	2557138
2024-08-01	5.45	5.50	4.84	4.90	4951175
2024-08-02	4.91	5.05	4.72	4.81	3060353
2024-08-05	4.52	4.66	4.40	4.53	3340820
2024-08-06	4.55	4.56	4.38	4.51	3576404
2024-08-07	4.55	4.59	4.32	4.35	2314163
2024-08-08	4.40	4.62	4.39	4.51	2711043
2024-08-09	4.62	4.64	4.50	4.54	1838398
2024-08-12	4.59	4.73	4.57	4.62	2011315
2024-08-13	4.64	5.05	4.62	5.00	2552527
2024-08-14	5.00	5.00	4.76	4.88	1734299
2024-08-15	4.93	4.98	4.85	4.94	3096638
2024-08-16	5.03	5.22	4.99	5.17	2620408
2024-08-19	5.17	5.45	5.14	5.44	2331335
2024-08-20	5.46	5.55	5.41	5.46	2254435
2024-08-21	5.49	5.50	5.22	5.46	2121670
2024-08-22	5.33	5.37	5.23	5.30	1783000
2024-08-23	5.39	5.62	5.35	5.60	2018743
2024-08-26	5.65	5.67	5.45	5.50	1518575
2024-08-27	5.44	5.47	5.37	5.41	1188432
2024-08-28	5.30	5.32	5.10	5.16	2301721
2024-08-29	5.24	5.30	5.16	5.19	1566922
2024-08-30	5.21	5.25	5.15	5.19	1301778
2024-09-03	5.10	5.12	4.87	4.91	1750699
2024-09-04	4.90	5.00	4.83	4.84	1347975
2024-09-05	4.94	5.05	4.94	5.03	1350222
2024-09-06	5.00	5.04	4.86	4.89	1454185
2024-09-09	4.96	5.17	4.87	5.04	2890085
2024-09-10	5.08	5.30	5.04	5.29	1908591
2024-09-11	5.27	5.34	5.11	5.33	1991934
2024-09-12	5.40	5.87	5.39	5.80	3584305
2024-09-13	5.88	5.99	5.83	5.93	2726386
2024-09-16	5.92	5.97	5.82	5.89	1270198
2024-09-17	5.87	5.94	5.77	5.78	1595461
2024-09-18	5.84	6.08	5.68	5.70	1927039
2024-09-19	5.90	5.93	5.76	5.83	1494038
2024-09-20	5.91	6.03	5.86	6.00	3256846
2024-09-23	5.97	6.02	5.68	5.68	2253205
2024-09-24	5.76	6.05	5.73	5.99	2206064
2024-09-25	5.97	6.04	5.86	5.89	1516349
2024-09-26	6.01	6.21	5.95	6.15	2072798
2024-09-27	6.15	6.20	5.95	5.97	1657021
2024-09-30	5.86	5.88	5.57	5.68	2218895
2024-10-01	5.76	5.87	5.72	5.83	1800333
2024-10-02	5.81	5.98	5.79	5.90	1432810
2024-10-03	5.82	5.83	5.70	5.77	1190890
2024-10-04	5.82	5.92	5.72	5.73	1006495
2024-10-07	5.72	5.72	5.49	5.52	1334600
2024-10-08	5.45	5.52	5.41	5.51	1074523
2024-10-09	5.47	5.49	5.36	5.45	1327794
2024-10-10	5.46	5.75	5.41	5.73	2274630
2024-10-11	5.79	5.91	5.76	5.85	1235761
2024-10-14	5.85	5.85	5.69	5.74	1068937
2024-10-15	5.72	5.90	5.64	5.89	1704532
2024-10-16	5.98	6.07	5.87	5.88	1505110
2024-10-17	5.88	5.96	5.78	5.82	1170864
2024-10-18	5.90	6.30	5.90	6.24	2522991
2024-10-21	6.38	6.44	6.15	6.23	2253316
2024-10-22	6.33	6.58	6.31	6.53	2225723
2024-10-23	6.50	6.50	6.31	6.46	2521491
2024-10-24	6.51	6.52	6.15	6.41	2707181
2024-10-25	6.34	6.38	6.12	6.15	2248689
2024-10-28	6.18	6.45	6.13	6.35	2122855
2024-10-29	6.40	6.60	6.32	6.39	1940119
2024-10-30	6.39	6.39	6.19	6.31	1658114
2024-10-31	6.23	6.25	6.03	6.17	3083315
2024-11-01	6.23	6.26	6.12	6.14	2208128
2024-11-04	6.18	6.26	6.08	6.09	1292671
2024-11-05	6.16	6.23	6.01	6.06	1310697
2024-11-06	5.87	6.21	5.78	6.14	2821642
2024-11-07	5.99	5.99	5.06	5.28	6780539
2024-11-08	5.21	5.70	5.21	5.70	4027728
2024-11-11	5.43	5.58	5.42	5.52	2841955
2024-11-12	5.43	5.52	5.24	5.32	2186674
2024-11-13	5.43	5.49	5.32	5.37	2118267
2024-11-14	5.26	5.55	5.26	5.51	5109753
2024-11-15	5.60	5.70	5.50	5.51	2012570
2024-11-18	5.67	5.80	5.60	5.63	2955513
2024-11-19	5.68	5.82	5.58	5.80	1527564
2024-11-20	5.74	5.78	5.67	5.73	1182493
2024-11-21	5.80	6.01	5.73	5.99	1743181
2024-11-22	6.01	6.01	5.90	5.91	1264023
2024-11-25	5.73	5.85	5.65	5.76	1452254
2024-11-26	5.76	5.76	5.65	5.70	932865
2024-11-27	5.78	5.85	5.74	5.76	1052089
2024-11-29	5.86	5.90	5.79	5.81	505323
2024-12-02	5.78	5.79	5.68	5.70	1047278
2024-12-03	5.75	6.05	5.75	6.00	1380234
2024-12-04	5.98	6.04	5.92	6.02	2106683
2024-12-05	6.05	6.13	6.00	6.09	1410792
2024-12-06	6.13	6.57	6.03	6.35	3089391
2024-12-09	6.54	7.32	6.52	7.14	4504160
2024-12-10	7.23	7.71	7.18	7.54	4158708
2024-12-11	7.63	8.33	7.61	8.12	4815268
2024-12-12	7.95	8.06	7.64	7.66	2646733
2024-12-13	7.53	7.63	7.26	7.44	3450230
2024-12-16	7.48	7.48	7.18	7.41	2982940
2024-12-17	7.32	7.37	7.20	7.25	3026771
2024-12-18	7.23	7.34	6.87	6.92	4585587
2024-12-19	6.99	7.07	6.85	6.87	4145896
2024-12-20	6.90	7.16	6.84	6.95	6609886
2024-12-23	6.91	7.13	6.87	7.12	3004703
2024-12-24	7.16	7.18	7.04	7.15	1507191
2024-12-26	7.15	7.15	6.98	6.99	1682584
2024-12-27	6.92	7.09	6.87	7.06	2181898
2024-12-30	7.00	7.01	6.79	6.86	3005511
2024-12-31	6.86	7.04	6.84	6.96	1971000
2025-01-02	7.04	7.31	7.00	7.18	2911348
2025-01-03	7.19	7.20	7.08	7.12	1763062
2025-01-06	7.14	7.27	7.04	7.15	3622447
2025-01-07	7.31	7.48	7.09	7.14	3407229
2025-01-08	7.19	7.51	7.12	7.49	2876359
2025-01-10	7.56	7.65	7.40	7.42	2948329
2025-01-13	7.32	7.32	7.05	7.06	2154498
2025-01-14	7.05	7.43	7.03	7.38	2053669
2025-01-15	7.54	7.54	7.22	7.40	1597077
2025-01-16	7.48	7.79	7.42	7.69	3117166
2025-01-17	7.65	7.74	7.58	7.62	2915218
2025-01-21	7.69	7.96	7.69	7.84	1759586
2025-01-22	7.89	8.01	7.75	7.80	2353853
2025-01-23	7.67	7.91	7.66	7.87	2134005
2025-01-24	8.02	8.15	7.91	8.02	2049389
2025-01-27	7.86	7.89	7.57	7.61	1631069
2025-01-28	7.67	7.75	7.56	7.65	1847210
2025-01-29	7.66	7.99	7.64	7.82	1989371
2025-01-30	8.00	8.31	7.98	8.16	2339399
2025-01-31	8.14	8.17	7.97	8.03	3235904
2025-02-03	7.96	8.20	7.91	8.04	2224575
2025-02-04	8.15	8.26	8.00	8.19	2267850
2025-02-05	8.44	9.60	8.40	9.11	6161475
2025-02-06	9.10	9.25	9.02	9.12	3127061
2025-02-07	9.15	9.38	8.99	9.01	2877650
2025-02-10	9.29	9.40	9.11	9.21	2996057
2025-02-11	9.02	9.33	8.94	9.08	2656352
2025-02-12	9.02	9.34	9.01	9.22	2004359
2025-02-13	9.22	9.40	9.14	9.34	1887361
2025-02-14	9.45	9.45	9.07	9.14	2573182
2025-02-18	9.33	9.46	9.24	9.33	3693613
2025-02-19	9.08	10.63	8.96	10.52	6137352
2025-02-20	10.50	10.91	10.47	10.50	3810970
2025-02-21	10.42	10.54	10.22	10.23	3347981
2025-02-24	10.41	10.71	10.18	10.47	3293100
2025-02-25	10.31	10.41	10.04	10.25	2363404
2025-02-26	10.25	10.65	10.18	10.49	2294038
2025-02-27	10.32	10.40	9.99	10.10	2096285
2025-02-28	9.97	10.03	9.81	9.99	1933767
2025-03-03	9.99	10.19	9.47	9.56	2375748
2025-03-04	9.69	9.88	9.37	9.76	2347487
2025-03-05	9.83	10.44	9.74	10.42	1982378
2025-03-06	10.22	10.56	10.06	10.15	2193538
2025-03-07	10.22	10.34	9.77	9.91	2484983
2025-03-10	9.66	9.83	9.39	9.49	1958097
2025-03-11	9.59	9.96	9.59	9.91	2496482
2025-03-12	9.97	10.31	9.88	10.24	2139843
2025-03-13	10.28	10.78	10.27	10.70	3346169
2025-03-14	10.76	10.79	10.58	10.72	2231778
2025-03-17	10.78	11.01	10.67	10.99	2942678
2025-03-18	11.21	11.29	11.01	11.04	2709080
2025-03-19	11.01	11.28	10.91	11.18	2179704
2025-03-20	11.04	11.38	10.99	11.11	1513856
2025-03-21	10.98	11.06	10.80	10.88	4804684
2025-03-24	10.97	11.12	10.74	10.81	2611394
2025-03-25	11.03	11.33	10.96	10.99	2317216
2025-03-26	11.04	11.17	10.87	10.88	1610423
2025-03-27	10.99	11.36	10.96	11.21	2255501
2025-03-28	11.30	11.48	10.79	10.88	2505296
2025-03-31	10.90	10.99	9.79	10.03	4395946
2025-04-01	10.00	10.03	9.78	9.99	2406654
2025-04-02	9.99	10.13	9.68	10.00	2474271
2025-04-03	9.36	10.29	9.34	10.08	3110215
2025-04-04	9.68	9.71	8.79	9.09	3363650
2025-04-07	8.67	9.86	8.65	9.16	2546470
2025-04-08	9.47	9.83	9.14	9.27	2996806
2025-04-09	9.91	10.31	9.47	10.03	3389773
2025-04-10	10.00	10.46	9.97	10.18	2145104
2025-04-11	10.52	10.82	10.52	10.65	2528359
2025-04-14	10.50	11.00	10.50	10.87	2420757
2025-04-15	10.97	11.02	10.71	10.81	1545054
2025-04-16	11.12	11.30	10.84	10.98	2897635
2025-04-17	10.92	10.96	10.74	10.84	1779927
2025-04-21	10.99	11.16	10.28	10.54	3596826
2025-04-22	10.77	10.81	10.37	10.38	2694680
2025-04-23	9.99	10.36	9.98	10.10	2627149
2025-04-24	10.36	10.39	10.11	10.30	1893156
2025-04-25	10.00	10.34	9.95	10.25	1675621
2025-04-28	10.17	10.63	10.17	10.63	2284359
2025-04-29	10.50	10.58	10.28	10.49	1730901
2025-04-30	10.32	10.70	10.32	10.64	2020958
2025-05-01	10.41	10.42	10.01	10.06	2167267
2025-05-02	10.19	10.22	9.88	10.03	1761697
2025-05-05	10.29	10.52	10.10	10.48	1656509
2025-05-06	10.65	10.94	10.57	10.92	2967382
2025-05-07	10.87	11.57	10.57	11.20	4235117
2025-05-08	11.10	11.10	10.70	10.78	2236399
2025-05-09	10.81	11.61	10.81	11.59	3009227
2025-05-12	11.09	11.21	10.43	10.57	2787629
2025-05-13	10.63	10.69	10.42	10.55	1476283
2025-05-14	10.34	10.40	10.19	10.26	2006100
2025-05-15	10.47	10.96	10.47	10.94	2274265
2025-05-16	10.63	10.76	10.54	10.74	2047347
2025-05-19	10.85	10.90	10.66	10.85	1193574
2025-05-20	10.82	11.23	10.78	11.23	1749725
2025-05-21	11.33	11.47	11.22	11.42	2285319
2025-05-22	11.32	11.40	10.90	11.16	1943761
2025-05-23	11.41	11.52	11.17	11.52	1946663
2025-05-27	11.29	11.73	11.27	11.46	2750020
2025-05-28	11.52	11.75	11.39	11.74	1748555
2025-05-29	11.81	11.89	11.58	11.74	2982950
2025-05-30	11.70	11.89	11.60	11.83	2064400
2025-06-02	12.10	12.75	12.08	12.68	3139824
2025-06-03	12.49	12.60	12.33	12.56	2408936
2025-06-04	12.56	12.68	11.67	12.31	7356998
2025-06-05	12.68	13.18	12.60	12.75	5396467
2025-06-06	12.93	13.33	12.56	12.74	3554268
2025-06-09	12.76	12.96	12.70	12.79	2417048
2025-06-10	12.86	12.88	12.26	12.33	2017524
2025-06-11	12.39	12.52	12.25	12.38	2494063
2025-06-12	12.55	12.62	12.37	12.43	1634871
2025-06-13	12.55	12.90	12.36	12.71	3289432
2025-06-16	12.72	13.23	12.59	12.93	6975487
2025-06-17	13.02	13.02	12.65	12.86	3448469
2025-06-18	12.89	13.33	12.79	13.07	3430110
2025-06-20	13.03	13.46	12.73	12.74	4175434

Explore More About SSRM

Coins representing dividend payouts and trends

SSRM Dividend History

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

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

SSRM Stock Split History

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

Graph showing historical stock prices and market trends

SSRM Historical Prices

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

Web Analytics