TCOM Historical Prices

Summary

Key Stock Metrics

51.35

(April 8, 2025)

52-Week Low

78.99

(January 12, 2026)

52-Week High

78.99

(January 12, 2026)

All-Time High

60.90

(February 3, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-12-09	3.00	4.67	3.00	4.24	44820000
2003-12-10	4.28	4.31	3.72	4.06	13708800
2003-12-11	4.04	4.25	3.90	4.21	6148800
2003-12-12	4.21	5.01	4.09	4.91	10596800
2003-12-15	5.21	5.38	4.21	4.31	10846400
2003-12-16	4.33	4.33	3.90	4.13	7082400
2003-12-17	4.19	4.33	3.94	4.01	4771200
2003-12-18	4.01	4.14	3.72	3.76	3296000
2003-12-19	3.71	3.73	3.50	3.56	5712000
2003-12-22	3.59	4.09	3.59	4.05	4012000
2003-12-23	4.00	4.34	3.89	4.07	4179200
2003-12-24	4.09	4.23	4.01	4.12	816000
2003-12-26	4.14	4.36	4.13	4.24	1868000
2003-12-29	4.30	4.30	3.94	4.02	4341600
2003-12-30	4.05	4.23	4.00	4.12	1964800
2003-12-31	4.13	4.26	4.05	4.25	1152800
2004-01-02	4.23	4.93	4.23	4.75	4360000
2004-01-05	4.79	5.21	4.72	4.90	2616000
2004-01-06	4.95	4.98	4.50	4.68	1943200
2004-01-07	4.72	4.81	4.57	4.73	919200
2004-01-08	4.67	4.78	4.45	4.59	1809600
2004-01-09	4.53	4.60	4.37	4.40	1024000
2004-01-12	4.47	4.56	4.19	4.28	1366400
2004-01-13	4.35	4.46	4.16	4.33	2044800
2004-01-14	4.44	4.54	4.35	4.40	1497600
2004-01-15	4.46	4.51	4.31	4.34	784800
2004-01-16	4.38	4.44	4.16	4.26	549600
2004-01-20	4.34	4.50	4.32	4.37	2063200
2004-01-21	4.44	4.44	4.07	4.12	3358400
2004-01-22	4.24	4.25	3.98	4.04	1472000
2004-01-23	4.10	4.19	3.98	4.06	545600
2004-01-26	4.06	4.19	4.00	4.15	803200
2004-01-27	4.18	4.18	3.96	3.98	765600
2004-01-28	4.00	4.01	3.54	3.59	3423200
2004-01-29	3.68	3.74	3.51	3.64	1316800
2004-01-30	3.60	3.64	3.51	3.63	723200
2004-02-02	3.56	3.65	3.53	3.62	782400
2004-02-03	3.56	3.63	3.39	3.54	1380800
2004-02-04	3.55	3.56	3.39	3.42	763200
2004-02-05	3.42	3.44	3.09	3.27	5036000
2004-02-06	3.34	3.34	3.19	3.29	3357600
2004-02-09	3.34	3.71	3.33	3.57	3660000
2004-02-10	3.62	3.63	3.53	3.56	880000
2004-02-11	3.62	3.69	3.56	3.63	520800
2004-02-12	3.59	3.68	3.53	3.56	400800
2004-02-13	3.61	3.64	3.56	3.56	708000
2004-02-17	3.66	3.66	3.45	3.60	560000
2004-02-18	3.66	4.06	3.61	4.03	2524800
2004-02-19	4.10	4.23	4.03	4.07	1586400
2004-02-20	4.15	4.15	3.76	3.89	1379200
2004-02-23	3.96	4.11	3.95	4.10	1311200
2004-02-24	3.47	3.75	3.41	3.54	5015200
2004-02-25	3.50	3.58	3.44	3.51	1320800
2004-02-26	3.51	3.69	3.45	3.66	640000
2004-02-27	3.69	3.69	3.62	3.65	494400
2004-03-01	3.65	3.69	3.47	3.63	973600
2004-03-02	3.63	3.80	3.61	3.78	790400
2004-03-03	3.78	3.83	3.69	3.76	181600
2004-03-04	3.69	3.82	3.69	3.81	266400
2004-03-05	3.81	3.94	3.59	3.90	531200
2004-03-08	3.90	3.97	3.88	3.88	389600
2004-03-09	3.93	3.95	3.83	3.88	278400
2004-03-10	3.85	3.96	3.81	3.83	1224000
2004-03-11	3.79	3.81	3.61	3.64	429600
2004-03-12	3.70	4.05	3.66	3.83	593600
2004-03-15	3.84	3.89	3.68	3.71	188000
2004-03-16	3.74	3.78	3.67	3.67	487200
2004-03-17	3.70	3.83	3.68	3.79	187200
2004-03-18	3.79	3.84	3.69	3.81	200000
2004-03-19	3.78	3.85	3.70	3.75	49600
2004-03-22	3.76	3.76	3.60	3.64	1020000
2004-03-23	3.64	3.67	3.59	3.64	363200
2004-03-24	3.58	3.61	3.39	3.44	1412800
2004-03-25	3.48	3.59	3.48	3.56	548800
2004-03-26	3.59	3.59	3.47	3.55	516800
2004-03-29	3.48	3.59	3.34	3.53	1671200
2004-03-30	3.50	3.59	3.48	3.51	272000
2004-03-31	3.51	3.59	3.48	3.56	342400
2004-04-01	3.59	3.59	3.49	3.59	317600
2004-04-02	3.59	3.60	3.54	3.58	236800
2004-04-05	3.58	3.58	3.51	3.52	306400
2004-04-06	3.51	3.52	3.45	3.47	384800
2004-04-07	3.44	3.50	3.44	3.45	128000
2004-04-08	3.50	3.58	3.49	3.58	603200
2004-04-12	3.51	3.72	3.51	3.66	532800
2004-04-13	3.73	3.74	3.54	3.57	388800
2004-04-14	3.59	3.59	3.46	3.46	301600
2004-04-15	3.46	3.50	3.46	3.50	317600
2004-04-16	3.50	3.50	3.45	3.50	141600
2004-04-19	3.51	3.55	3.47	3.47	154400
2004-04-20	3.51	3.51	3.48	3.48	99200
2004-04-21	3.63	3.69	3.48	3.48	173600
2004-04-22	3.50	3.52	3.47	3.51	226400
2004-04-23	3.55	3.55	3.48	3.54	356000
2004-04-26	3.52	3.56	3.44	3.47	569600
2004-04-27	3.53	3.83	3.53	3.80	536000
2004-04-28	3.72	3.89	3.63	3.85	1399200
2004-04-29	3.77	3.87	3.44	3.44	2152000
2004-04-30	3.98	4.00	3.53	3.63	1940800
2004-05-03	3.59	3.63	3.55	3.58	560000
2004-05-04	3.51	3.66	3.50	3.59	341600
2004-05-05	3.60	3.60	3.50	3.53	93600
2004-05-06	3.50	3.50	3.13	3.16	3192800
2004-05-07	3.15	3.19	2.99	3.00	1622400
2004-05-10	2.94	2.97	2.83	2.94	1267200
2004-05-11	2.99	3.16	2.98	3.10	489600
2004-05-12	3.13	3.17	3.00	3.09	469600
2004-05-13	3.11	3.12	3.00	3.06	457600
2004-05-14	3.06	3.06	3.00	3.03	79200
2004-05-17	3.00	3.06	2.85	3.00	1059200
2004-05-18	3.05	3.09	2.98	3.03	382400
2004-05-19	3.04	3.15	3.04	3.15	1263200
2004-05-20	3.14	3.16	3.08	3.12	380000
2004-05-21	3.08	3.14	3.06	3.13	292800
2004-05-24	3.14	3.24	3.02	3.14	275200
2004-05-25	3.09	3.33	3.09	3.30	908000
2004-05-26	3.31	3.36	3.28	3.31	660000
2004-05-27	3.34	3.38	3.31	3.34	544000
2004-05-28	3.32	3.39	3.32	3.37	224800
2004-06-01	3.39	3.39	3.32	3.37	1761600
2004-06-02	3.38	3.61	3.38	3.56	1522400
2004-06-03	3.59	3.59	3.41	3.42	672000
2004-06-04	3.47	3.49	3.33	3.41	376800
2004-06-07	3.48	3.49	3.40	3.49	700800
2004-06-08	3.50	3.60	3.41	3.52	407200
2004-06-09	3.60	3.62	3.55	3.58	481600
2004-06-10	3.53	3.63	3.51	3.63	219200
2004-06-14	3.70	4.38	3.70	4.28	3849600
2004-06-15	4.24	4.30	4.10	4.27	1356800
2004-06-16	4.30	4.30	4.14	4.29	347200
2004-06-17	4.30	4.37	4.15	4.36	375200
2004-06-18	4.33	4.37	4.25	4.33	406400
2004-06-21	4.34	4.34	4.12	4.13	409600
2004-06-22	4.12	4.13	4.08	4.08	945600
2004-06-23	4.06	4.09	4.03	4.03	732800
2004-06-24	4.08	4.25	4.08	4.25	873600
2004-06-25	4.28	4.30	4.16	4.30	332800
2004-06-28	4.31	4.35	4.17	4.29	507200
2004-06-29	4.32	4.32	4.19	4.22	1379200
2004-06-30	4.25	4.25	4.12	4.25	900000
2004-07-01	4.26	4.26	4.18	4.24	235200
2004-07-02	4.25	4.62	4.23	4.50	2501600
2004-07-06	4.49	4.49	4.26	4.43	1096800
2004-07-07	4.40	4.54	4.30	4.31	694400
2004-07-08	4.31	4.31	4.17	4.19	500000
2004-07-09	4.16	4.21	4.09	4.14	446400
2004-07-12	4.06	4.06	3.97	4.00	213600
2004-07-13	4.03	4.04	4.02	4.03	84800
2004-07-14	3.99	4.03	3.98	3.98	463200
2004-07-15	4.03	4.14	4.03	4.13	204000
2004-07-16	4.13	4.13	4.06	4.07	90400
2004-07-19	4.06	4.13	4.05	4.10	223200
2004-07-20	4.17	4.19	4.13	4.19	118400
2004-07-21	4.20	4.25	4.16	4.19	302400
2004-07-22	4.14	4.29	4.11	4.19	128000
2004-07-23	4.19	4.19	4.09	4.13	759200
2004-07-26	4.09	4.11	4.02	4.06	260000
2004-07-27	4.12	4.35	4.06	4.29	990400
2004-07-28	4.26	4.34	4.23	4.34	532800
2004-07-29	4.34	4.34	4.26	4.34	306400
2004-07-30	4.35	4.40	4.28	4.38	522400
2004-08-02	4.34	4.34	4.30	4.34	376000
2004-08-03	4.34	4.34	4.19	4.31	415200
2004-08-04	4.28	4.34	4.21	4.34	184800
2004-08-05	4.34	4.34	3.73	3.81	1149600
2004-08-06	3.96	4.25	3.88	3.89	1365600
2004-08-09	3.93	4.00	3.92	3.93	170400
2004-08-10	3.92	3.94	3.81	3.83	497600
2004-08-11	3.75	3.81	3.66	3.71	555200
2004-08-12	3.65	3.86	3.64	3.81	298400
2004-08-13	3.81	3.85	3.68	3.81	312000
2004-08-16	3.78	3.89	3.78	3.89	220000
2004-08-17	3.86	3.92	3.81	3.81	108000
2004-08-18	3.92	3.94	3.84	3.91	1159200
2004-08-19	3.94	4.04	3.93	4.01	560800
2004-08-20	3.88	4.06	3.88	4.00	422400
2004-08-23	3.91	4.00	3.91	4.00	87200
2004-08-24	3.91	3.91	3.75	3.81	285600
2004-08-25	3.78	3.99	3.78	3.87	164000
2004-08-26	3.91	3.93	3.80	3.81	201600
2004-08-27	3.88	3.88	3.72	3.77	378400
2004-08-30	3.72	3.82	3.71	3.76	226400
2004-08-31	3.80	3.95	3.75	3.95	188000
2004-09-01	3.96	3.96	3.88	3.95	88000
2004-09-02	3.97	3.97	3.93	3.95	11200
2004-09-03	3.89	3.95	3.89	3.90	31200
2004-09-07	3.88	3.93	3.85	3.88	185600
2004-09-08	3.85	3.94	3.84	3.85	103200
2004-09-09	3.82	4.00	3.79	4.00	248000
2004-09-10	3.88	4.02	3.83	3.94	462400
2004-09-13	3.94	4.01	3.90	3.96	324800
2004-09-14	4.03	4.21	3.78	4.20	887200
2004-09-15	4.09	4.25	4.05	4.19	569600
2004-09-16	4.18	4.31	4.17	4.30	436000
2004-09-17	4.25	4.34	4.25	4.33	696000
2004-09-20	4.29	4.33	4.16	4.24	140000
2004-09-21	4.25	4.28	4.20	4.26	101600
2004-09-22	4.19	4.28	4.13	4.26	168800
2004-09-23	4.21	4.26	4.12	4.24	148800
2004-09-24	4.17	4.25	4.14	4.25	44000
2004-09-27	4.14	4.21	4.07	4.18	93600
2004-09-28	4.20	4.21	4.09	4.19	54400
2004-09-29	4.08	4.34	4.08	4.33	2012800
2004-09-30	4.29	4.34	4.29	4.34	441600
2004-10-01	4.34	4.34	4.23	4.25	888000
2004-10-04	4.34	4.34	4.16	4.18	175200
2004-10-05	4.17	4.29	4.17	4.21	137600
2004-10-06	4.27	4.97	4.25	4.92	7047200
2004-10-07	4.91	4.91	4.67	4.79	1230400
2004-10-08	4.79	5.34	4.79	4.89	6564800
2004-10-11	4.96	5.29	4.83	5.18	3472000
2004-10-12	5.11	5.46	4.95	5.34	5340000
2004-10-13	5.46	5.48	4.97	4.99	3197600
2004-10-14	5.06	5.21	4.83	5.20	1576800
2004-10-15	5.16	5.25	4.90	4.94	883200
2004-10-18	5.01	5.19	4.98	5.12	1197600
2004-10-19	5.18	5.57	5.13	5.41	2792800
2004-10-20	5.34	5.46	5.26	5.33	2508000
2004-10-21	5.10	5.40	4.98	5.40	21644000
2004-10-22	5.45	5.62	5.19	5.28	3149600
2004-10-25	5.22	5.33	5.00	5.19	1133600
2004-10-26	5.26	5.26	5.01	5.12	627200
2004-10-27	5.34	5.38	5.08	5.26	3030400
2004-10-28	5.28	5.30	4.89	4.96	2349600
2004-10-29	4.88	5.11	4.88	5.00	741600
2004-11-01	5.17	5.21	4.94	5.17	922400
2004-11-02	5.16	5.78	5.10	5.58	6670400
2004-11-03	5.72	5.74	5.50	5.58	1214400
2004-11-04	5.68	5.74	5.28	5.66	1369600
2004-11-05	5.56	6.13	5.45	6.13	5822400
2004-11-08	6.10	6.51	6.02	6.51	4909600
2004-11-09	6.48	6.58	6.19	6.28	3854400
2004-11-10	6.27	6.36	6.13	6.14	2276800
2004-11-11	6.09	6.38	5.52	5.72	8985600
2004-11-12	5.85	6.43	5.80	6.38	4559200
2004-11-15	6.35	6.38	6.08	6.25	2041600
2004-11-16	6.26	6.26	6.08	6.16	805600
2004-11-17	6.19	6.36	6.02	6.09	1825600
2004-11-18	6.03	6.19	5.86	5.91	919200
2004-11-19	5.85	6.07	5.83	5.88	940800
2004-11-22	5.88	6.00	5.72	5.89	1160800
2004-11-23	5.87	6.21	5.85	6.03	1972800
2004-11-24	5.88	6.34	5.77	6.21	1740800
2004-11-26	6.41	6.41	6.19	6.20	336800
2004-11-29	6.19	6.29	6.05	6.11	1344000
2004-11-30	6.05	6.16	5.88	6.04	1956800
2004-12-01	6.13	6.83	6.06	6.81	6739200
2004-12-02	6.84	7.11	6.50	6.55	5092800
2004-12-03	6.59	6.77	6.39	6.70	1724000
2004-12-06	6.66	6.85	6.66	6.83	1620800
2004-12-07	6.77	6.99	6.72	6.87	3393600
2004-12-08	6.84	6.84	6.59	6.75	4900800
2004-12-09	6.63	6.69	6.29	6.40	3295200
2004-12-10	6.52	6.74	6.35	6.65	1876000
2004-12-13	6.65	6.93	6.38	6.80	2890400
2004-12-14	6.73	6.73	6.44	6.50	2180000
2004-12-15	6.57	6.57	6.01	6.07	5306400
2004-12-16	6.18	6.18	5.83	5.95	10203200
2004-12-17	5.92	6.22	5.92	6.14	2869600
2004-12-20	6.18	6.24	6.08	6.16	2156800
2004-12-21	6.06	6.16	5.98	6.09	1381600
2004-12-22	6.11	6.13	5.89	5.92	1452000
2004-12-23	5.91	5.98	5.67	5.70	1508000
2004-12-27	5.61	5.63	5.28	5.40	7560800
2004-12-28	5.31	5.68	5.31	5.53	4129600
2004-12-29	5.55	6.15	5.39	6.09	5983200
2004-12-30	5.93	6.05	5.78	5.84	1608800
2004-12-31	5.84	5.99	5.75	5.75	761600
2005-01-03	5.75	5.82	5.53	5.69	1577600
2005-01-04	5.72	5.81	5.42	5.50	920800
2005-01-05	5.40	5.53	5.34	5.36	1954400
2005-01-06	5.39	5.50	5.28	5.31	1093600
2005-01-07	5.32	5.35	5.06	5.16	2473600
2005-01-10	5.13	5.55	5.13	5.38	4887200
2005-01-11	5.32	5.52	5.32	5.42	2468000
2005-01-12	5.39	5.50	5.35	5.50	1349600
2005-01-13	5.53	5.73	5.48	5.64	2447200
2005-01-14	5.61	5.72	5.56	5.64	2248800
2005-01-18	5.13	5.55	5.05	5.49	2676800
2005-01-19	5.42	5.59	5.23	5.26	1863200
2005-01-20	5.19	5.28	5.13	5.13	1117600
2005-01-21	5.13	5.31	4.97	4.98	2270400
2005-01-24	4.96	5.02	4.85	4.86	1285600
2005-01-25	4.88	5.01	4.79	4.79	1948800
2005-01-26	4.87	5.05	4.80	4.97	2034400
2005-01-27	4.92	5.06	4.92	5.01	598400
2005-01-28	5.01	5.04	4.96	4.97	469600
2005-01-31	5.06	5.18	5.02	5.14	801600
2005-02-01	5.19	5.26	5.14	5.17	518400
2005-02-02	5.25	5.30	5.19	5.23	496800
2005-02-03	5.24	5.24	5.07	5.12	633600
2005-02-04	5.24	5.46	5.19	5.45	1114400
2005-02-07	5.45	5.54	5.38	5.42	921600
2005-02-08	5.28	5.43	5.19	5.31	582400
2005-02-09	5.29	5.35	5.13	5.16	742400
2005-02-10	5.19	5.25	5.14	5.20	260000
2005-02-11	5.25	5.28	5.15	5.25	1020000
2005-02-14	5.29	5.34	5.25	5.28	1129600
2005-02-15	5.33	5.34	5.25	5.33	359200
2005-02-16	5.30	5.34	4.91	4.96	2828800
2005-02-17	4.92	5.05	4.76	4.80	1872800
2005-02-18	4.87	4.88	4.79	4.80	2295200
2005-02-22	4.94	5.06	4.88	4.89	3271200
2005-02-23	4.88	5.03	4.86	4.95	1626400
2005-02-24	4.94	4.98	4.81	4.92	1348800
2005-02-25	4.94	4.94	4.66	4.71	2530400
2005-02-28	4.67	4.94	4.65	4.82	1426400
2005-03-01	4.83	5.01	4.72	4.97	1323200
2005-03-02	4.99	5.00	4.83	4.91	918400
2005-03-03	4.88	5.02	4.88	4.93	943200
2005-03-04	4.96	4.99	4.87	4.93	604800
2005-03-07	4.93	5.19	4.89	5.18	1360800
2005-03-08	5.19	5.31	5.16	5.18	909600
2005-03-09	5.17	5.20	5.05	5.09	870400
2005-03-10	5.08	5.19	5.02	5.13	1778400
2005-03-11	5.19	5.44	5.12	5.32	1260000
2005-03-14	5.36	5.39	5.28	5.34	1125600
2005-03-15	5.33	5.44	5.28	5.29	471200
2005-03-16	5.32	5.35	5.25	5.26	510400
2005-03-17	5.14	5.18	5.00	5.07	4204000
2005-03-18	5.08	5.08	4.94	4.98	788000
2005-03-21	5.06	5.06	4.91	4.98	576000
2005-03-22	4.98	4.99	4.80	4.82	979200
2005-03-23	4.87	4.87	4.79	4.79	672000
2005-03-24	4.78	4.88	4.71	4.86	553600
2005-03-28	4.89	4.89	4.67	4.81	1020000
2005-03-29	4.84	4.84	4.64	4.70	1528800
2005-03-30	4.74	4.80	4.66	4.71	1176800
2005-03-31	4.72	4.76	4.69	4.73	1200000
2005-04-01	4.76	4.84	4.74	4.78	425600
2005-04-04	4.78	4.79	4.70	4.75	326400
2005-04-05	4.77	4.77	4.69	4.74	460000
2005-04-06	4.68	4.75	4.67	4.72	379200
2005-04-07	4.69	5.03	4.63	5.02	942400
2005-04-08	5.03	5.04	4.92	4.98	975200
2005-04-11	4.89	4.98	4.81	4.82	355200
2005-04-12	4.83	4.86	4.79	4.81	580800
2005-04-13	4.86	4.99	4.86	4.93	502400
2005-04-14	4.96	4.96	4.82	4.85	246400
2005-04-15	4.81	4.85	4.67	4.69	355200
2005-04-18	4.68	4.71	4.63	4.71	533600
2005-04-19	4.74	4.74	4.59	4.71	826400
2005-04-20	4.72	4.72	4.52	4.56	926400
2005-04-21	4.52	4.94	4.52	4.88	756000
2005-04-22	4.85	4.90	4.78	4.88	1015200
2005-04-25	4.94	5.22	4.94	5.20	1618400
2005-04-26	5.23	5.26	5.16	5.17	1306400
2005-04-27	5.13	5.23	5.09	5.21	809600
2005-04-28	5.24	5.27	5.06	5.08	1566400
2005-04-29	5.44	5.55	5.29	5.49	4459200
2005-05-02	5.44	5.51	5.36	5.38	741600
2005-05-03	5.34	5.38	5.26	5.31	926400
2005-05-04	5.34	5.34	5.26	5.30	1253600
2005-05-05	5.29	5.39	5.19	5.35	1240000
2005-05-06	5.40	5.40	5.19	5.25	1245600
2005-05-09	5.27	5.27	5.20	5.23	809600
2005-05-10	5.20	5.21	5.09	5.14	657600
2005-05-11	5.10	5.29	5.10	5.28	310400
2005-05-12	5.30	5.61	5.27	5.55	1267200
2005-05-13	5.55	5.72	5.53	5.64	3192800
2005-05-16	5.61	5.91	5.59	5.91	2340800
2005-05-17	5.91	5.91	5.78	5.89	1308800
2005-05-18	5.91	6.12	5.90	6.10	1516000
2005-05-19	6.10	6.13	5.89	5.90	969600
2005-05-20	5.91	5.94	5.75	5.81	645600
2005-05-23	5.81	6.06	5.79	5.89	758400
2005-05-24	5.92	6.06	5.84	5.98	739200
2005-05-25	6.00	6.23	5.88	6.22	2560000
2005-05-26	6.25	6.36	5.98	6.17	1420000
2005-05-27	6.14	6.24	6.14	6.22	572000
2005-05-31	6.25	6.39	6.23	6.35	971200
2005-06-01	6.35	6.37	6.20	6.28	828000
2005-06-02	6.27	6.28	6.17	6.17	733600
2005-06-03	6.17	6.23	6.10	6.12	568800
2005-06-06	6.12	6.49	6.09	6.44	2851200
2005-06-07	6.38	6.53	6.29	6.42	1780800
2005-06-08	6.40	6.41	6.15	6.17	997600
2005-06-09	6.16	6.38	6.08	6.38	1040800
2005-06-10	6.35	6.58	6.31	6.44	1248800
2005-06-13	6.45	6.56	6.34	6.38	862400
2005-06-14	6.38	6.44	6.38	6.42	308800
2005-06-15	6.45	6.57	6.38	6.50	788000
2005-06-16	6.55	6.68	6.46	6.67	2390400
2005-06-17	6.69	6.75	6.64	6.70	1267200
2005-06-20	6.63	6.67	6.50	6.55	430400
2005-06-21	6.55	6.74	6.50	6.63	864800
2005-06-22	6.65	6.67	6.54	6.64	518400
2005-06-23	6.69	6.69	6.50	6.57	519200
2005-06-24	6.56	6.58	6.41	6.54	800000
2005-06-27	6.42	6.56	6.19	6.34	1144800
2005-06-28	6.20	6.47	6.20	6.43	307200
2005-06-29	6.43	6.47	6.33	6.38	370400
2005-06-30	6.39	6.54	6.31	6.36	871200
2005-07-01	6.33	6.44	6.33	6.36	348800
2005-07-05	6.40	6.91	6.39	6.85	2882400
2005-07-06	6.89	6.97	6.82	6.84	1408800
2005-07-07	6.75	7.03	6.67	7.01	2119200
2005-07-08	7.01	7.13	6.94	7.09	952800
2005-07-11	7.09	7.13	7.00	7.07	577600
2005-07-12	7.06	7.06	6.85	6.92	812000
2005-07-13	6.94	6.94	6.32	6.52	4880800
2005-07-14	6.47	6.53	6.07	6.31	5521600
2005-07-15	6.32	6.36	6.25	6.36	745600
2005-07-18	6.36	6.55	6.36	6.48	1017600
2005-07-19	6.49	6.60	6.45	6.59	603200
2005-07-20	6.56	6.61	6.45	6.61	618400
2005-07-21	6.63	6.76	6.53	6.57	1320800
2005-07-22	6.59	6.62	6.47	6.53	671200
2005-07-25	6.53	6.67	6.45	6.61	1116000
2005-07-26	6.61	6.66	6.55	6.66	702400
2005-07-27	6.67	6.80	6.63	6.74	534400
2005-07-28	6.79	6.86	6.66	6.85	572800
2005-07-29	6.85	6.99	6.79	6.93	1237600
2005-08-01	6.90	7.08	6.89	6.98	1616800
2005-08-02	7.03	7.13	6.94	7.10	1497600
2005-08-03	7.19	7.21	7.03	7.19	1380000
2005-08-04	7.24	7.26	6.95	7.13	2644000
2005-08-05	6.71	6.94	6.47	6.86	8772800
2005-08-08	6.79	7.09	6.75	7.05	1601600
2005-08-09	7.08	7.30	6.92	6.94	1934400
2005-08-10	6.97	6.97	6.75	6.82	1533600
2005-08-11	6.79	6.90	6.74	6.86	759200
2005-08-12	6.83	6.96	6.69	6.87	854400
2005-08-15	6.86	6.90	6.76	6.79	784800
2005-08-16	6.78	6.79	6.58	6.65	688800
2005-08-17	6.60	6.78	6.59	6.75	404800
2005-08-18	6.75	6.81	6.65	6.79	487200
2005-08-19	6.84	6.84	6.75	6.76	171200
2005-08-22	6.79	6.82	6.70	6.76	336000
2005-08-23	6.80	6.90	6.76	6.90	555200
2005-08-24	6.88	6.88	6.79	6.87	572000
2005-08-25	6.88	6.99	6.85	6.99	973600
2005-08-26	7.00	7.05	6.89	7.01	498400
2005-08-29	7.00	7.02	6.94	7.00	764000
2005-08-30	6.98	7.02	6.98	7.02	312800
2005-08-31	7.02	7.09	6.81	7.08	837600
2005-09-01	7.09	7.18	7.02	7.16	848000
2005-09-02	7.15	7.16	7.06	7.06	181600
2005-09-06	7.07	7.22	7.07	7.19	953600
2005-09-07	7.17	7.53	7.13	7.43	1935200
2005-09-08	7.45	7.52	7.39	7.52	780000
2005-09-09	7.52	7.56	7.47	7.49	1253600
2005-09-12	7.60	7.78	7.54	7.71	4132000
2005-09-13	7.67	7.90	7.66	7.89	2365600
2005-09-14	7.81	8.03	7.54	7.68	2820000
2005-09-15	7.68	7.84	7.66	7.74	2037600
2005-09-16	7.75	7.92	7.75	7.83	656000
2005-09-19	7.79	7.96	7.79	7.88	1036000
2005-09-20	7.96	8.12	7.88	8.01	1424800
2005-09-21	8.00	8.00	7.75	7.77	667200
2005-09-22	7.81	7.83	7.62	7.65	1183200
2005-09-23	7.56	8.04	7.46	7.82	1034400
2005-09-26	7.87	8.34	7.87	8.29	2595200
2005-09-27	8.33	8.33	8.23	8.28	2698400
2005-09-28	8.25	8.26	8.13	8.15	2301600
2005-09-29	8.13	8.22	7.93	8.12	1415200
2005-09-30	8.15	8.18	7.98	8.01	1144000
2005-10-03	8.00	8.04	7.84	7.95	940000
2005-10-04	8.00	8.33	7.96	7.97	2093600
2005-10-05	8.09	8.20	7.68	7.76	1072000
2005-10-06	7.71	7.77	7.63	7.75	825600
2005-10-07	7.88	7.94	7.78	7.89	492800
2005-10-10	7.94	7.94	7.65	7.75	977600
2005-10-11	7.77	7.81	7.26	7.35	2787200
2005-10-12	7.31	7.35	7.00	7.19	1751200
2005-10-13	7.16	7.50	7.16	7.45	1520000
2005-10-14	7.41	7.58	7.41	7.46	592000
2005-10-17	7.45	7.60	7.45	7.56	948000
2005-10-18	7.50	7.56	7.31	7.31	1110400
2005-10-19	7.28	7.36	7.24	7.32	1249600
2005-10-20	7.31	7.42	7.17	7.25	569600
2005-10-21	7.28	7.43	7.28	7.36	388000
2005-10-24	7.38	7.74	7.33	7.66	915200
2005-10-25	7.63	7.65	7.49	7.56	304000
2005-10-26	7.58	7.58	7.39	7.40	727200
2005-10-27	7.37	7.47	7.16	7.36	1170400
2005-10-28	7.26	7.36	7.22	7.24	845600
2005-10-31	7.29	7.36	7.12	7.19	2025600
2005-11-01	7.15	7.38	7.12	7.37	1481600
2005-11-02	7.36	7.49	7.31	7.49	1631200
2005-11-03	7.50	7.77	7.49	7.55	2324000
2005-11-04	7.54	7.65	7.54	7.63	648000
2005-11-07	7.65	7.65	7.23	7.28	1967200
2005-11-08	7.21	7.36	6.94	7.23	3339200
2005-11-09	7.16	7.43	7.07	7.13	1823200
2005-11-10	7.25	7.32	7.00	7.05	3377600
2005-11-11	6.81	7.13	6.76	6.93	6027200
2005-11-14	6.87	6.98	6.82	6.93	2468000
2005-11-15	6.94	6.95	6.46	6.55	5706400
2005-11-16	6.53	6.58	6.39	6.50	3802400
2005-11-17	6.52	6.91	6.52	6.90	1876800
2005-11-18	6.92	7.06	6.87	7.06	2662400
2005-11-21	7.09	7.19	6.95	7.19	1256800
2005-11-22	7.31	7.31	7.13	7.19	1202400
2005-11-23	7.17	7.30	7.02	7.21	1544000
2005-11-25	7.25	7.30	7.17	7.24	295200
2005-11-28	7.24	7.28	7.06	7.19	1813600
2005-11-29	7.22	7.31	7.20	7.30	791200
2005-11-30	7.30	7.31	7.21	7.29	1885600
2005-12-01	7.28	7.56	7.28	7.55	1664800
2005-12-02	7.53	7.54	7.08	7.13	3969600
2005-12-05	7.13	7.14	6.85	6.89	2208800
2005-12-06	6.88	6.88	6.69	6.77	2611200
2005-12-07	6.75	6.79	6.70	6.71	1311200
2005-12-08	6.69	6.82	6.69	6.78	908000
2005-12-09	6.83	6.83	6.50	6.56	3647200
2005-12-12	6.68	6.80	6.63	6.67	2029600
2005-12-13	6.70	6.86	6.68	6.82	2371200
2005-12-14	6.78	7.09	6.77	7.09	2895200
2005-12-15	7.10	7.19	6.78	7.16	3878400
2005-12-16	7.09	7.42	7.09	7.29	1652800
2005-12-19	7.25	7.43	7.25	7.34	3428800
2005-12-20	7.30	7.37	7.22	7.25	1992800
2005-12-21	7.25	7.29	7.19	7.28	668800
2005-12-22	7.27	7.43	7.26	7.40	2697600
2005-12-23	7.45	7.51	7.41	7.48	1220000
2005-12-27	7.50	7.50	7.35	7.44	1187200
2005-12-28	7.43	7.46	7.35	7.40	841600
2005-12-29	7.45	7.48	7.29	7.33	929600
2005-12-30	7.35	7.35	7.20	7.22	1100800
2006-01-03	7.31	7.38	7.23	7.37	1550400
2006-01-04	7.44	8.16	7.43	8.15	5580800
2006-01-05	8.26	8.26	7.92	8.03	2995200
2006-01-06	8.11	8.21	8.02	8.13	2180000
2006-01-09	8.23	8.40	8.06	8.22	3694400
2006-01-10	8.19	8.29	8.06	8.26	1105600
2006-01-11	8.37	8.56	8.03	8.22	3150400
2006-01-12	8.25	8.25	7.56	7.62	3116000
2006-01-13	7.59	7.98	7.58	7.85	1770400
2006-01-17	7.90	7.91	7.61	7.64	1029600
2006-01-18	7.52	7.75	7.47	7.53	1004000
2006-01-19	7.58	7.79	7.44	7.44	2157600
2006-01-20	7.51	7.58	7.37	7.40	1220800
2006-01-23	7.39	7.40	6.95	7.14	3840000
2006-01-24	7.13	7.28	7.13	7.20	1660000
2006-01-25	7.27	7.45	7.25	7.31	1136800
2006-01-26	7.40	7.84	7.33	7.80	3451200
2006-01-27	7.99	7.99	7.81	7.91	1862400
2006-01-30	8.11	8.21	7.91	7.92	2016000
2006-01-31	8.07	8.07	7.63	7.74	2021600
2006-02-01	7.78	7.88	7.64	7.85	1770400
2006-02-02	7.94	7.94	7.76	7.76	1408800
2006-02-03	7.80	7.94	7.79	7.87	1397600
2006-02-06	7.90	8.13	7.88	8.05	2269600
2006-02-07	8.13	8.13	7.63	7.63	2032000
2006-02-08	7.73	7.91	7.64	7.76	1366400
2006-02-09	7.83	7.88	7.69	7.70	749600
2006-02-10	7.78	7.81	7.63	7.65	1276000
2006-02-13	7.78	7.78	7.60	7.63	1325600
2006-02-14	7.69	7.69	7.62	7.68	568800
2006-02-15	7.72	8.05	7.68	8.01	1719200
2006-02-16	8.00	8.02	7.88	7.96	877600
2006-02-17	8.00	8.49	7.96	8.47	3716000
2006-02-21	8.59	8.59	8.08	8.36	3137600
2006-02-22	8.44	8.46	8.00	8.09	3877600
2006-02-23	8.64	9.60	8.61	9.13	16461600
2006-02-24	9.05	9.52	8.91	9.47	3340800
2006-02-27	9.60	9.61	9.10	9.16	3976000
2006-02-28	9.10	9.75	9.10	9.69	4521600
2006-03-01	9.51	9.81	9.48	9.50	2830400
2006-03-02	9.50	9.59	9.39	9.44	915200
2006-03-03	9.49	9.55	9.40	9.47	2064800
2006-03-06	9.61	9.65	9.34	9.42	987200
2006-03-07	9.41	9.48	9.26	9.42	864000
2006-03-08	9.42	9.42	9.20	9.27	1548800
2006-03-09	9.28	9.28	9.07	9.18	1452000
2006-03-10	9.22	9.45	9.17	9.44	986400
2006-03-13	9.48	10.01	9.43	9.94	2876800
2006-03-14	9.94	9.94	9.65	9.88	1401600
2006-03-15	9.83	10.06	9.83	9.97	1777600
2006-03-16	9.93	10.44	9.81	10.18	2809600
2006-03-17	10.14	10.25	10.07	10.22	1292800
2006-03-20	10.32	10.45	10.17	10.19	2236000
2006-03-21	10.25	10.26	9.94	9.96	1527200
2006-03-22	10.03	10.25	9.86	10.24	1168800
2006-03-23	10.25	10.52	10.16	10.34	887200
2006-03-24	10.39	10.44	10.19	10.21	908000
2006-03-27	10.28	10.45	10.25	10.32	1320800
2006-03-28	10.40	10.40	10.00	10.11	826400
2006-03-29	10.19	10.31	10.09	10.26	631200
2006-03-30	10.34	10.34	10.16	10.24	772000
2006-03-31	10.34	10.58	10.22	10.34	2743200
2006-04-03	10.50	10.63	10.42	10.48	1575200
2006-04-04	10.48	10.59	10.36	10.50	1104800
2006-04-05	10.52	10.58	10.39	10.58	340800
2006-04-06	10.63	10.80	10.50	10.69	1284000
2006-04-07	10.76	10.86	10.70	10.81	887200
2006-04-10	10.87	11.00	10.79	10.86	1068800
2006-04-11	10.92	10.92	10.44	10.49	1335600
2006-04-12	10.59	10.69	10.41	10.58	767600
2006-04-13	10.65	10.87	10.59	10.71	998000
2006-04-17	10.74	10.94	10.66	10.74	906800
2006-04-18	10.99	11.30	10.99	11.23	1898800
2006-04-19	11.34	11.45	11.14	11.43	1250800
2006-04-20	11.56	11.82	11.43	11.75	2046000
2006-04-21	11.81	12.12	11.54	11.69	1458800
2006-04-24	11.90	12.00	11.64	11.92	877600
2006-04-25	12.06	12.18	11.79	11.83	1281200
2006-04-26	11.53	11.58	10.83	11.04	3589600
2006-04-27	10.98	11.66	10.42	11.31	4577200
2006-04-28	11.60	11.62	11.17	11.25	1232400
2006-05-01	11.58	11.58	11.25	11.25	1265600
2006-05-02	11.37	11.49	11.20	11.33	1258000
2006-05-03	11.43	11.47	11.31	11.35	1034000
2006-05-04	11.63	11.84	11.41	11.71	3783200
2006-05-05	11.83	12.09	11.80	11.90	1230000
2006-05-08	12.12	12.42	12.00	12.09	1999200
2006-05-09	12.25	12.34	12.03	12.24	1046000
2006-05-10	12.68	13.04	12.41	12.49	2985200
2006-05-11	12.75	12.75	12.06	12.40	1556800
2006-05-12	12.23	12.25	11.55	11.74	2399600
2006-05-15	11.73	11.73	11.10	11.49	3036000
2006-05-16	11.66	11.82	11.55	11.73	1872400
2006-05-17	11.81	11.82	11.25	11.33	2772000
2006-05-18	12.45	12.73	11.78	11.95	7502400
2006-05-19	11.97	12.54	11.63	12.15	3311600
2006-05-22	12.18	12.18	11.25	11.40	3285200
2006-05-23	11.42	12.00	11.42	11.66	1764000
2006-05-24	11.61	11.91	11.13	11.46	2560800
2006-05-25	11.59	11.70	11.50	11.68	1875600
2006-05-26	11.68	12.29	11.68	12.28	2132400
2006-05-30	12.22	12.36	11.75	11.85	2634400
2006-05-31	11.80	12.22	11.80	12.03	1366000
2006-06-01	12.13	12.47	12.00	12.36	916400
2006-06-02	12.38	12.40	12.00	12.12	1314400
2006-06-05	12.00	12.38	12.00	12.11	1002400
2006-06-06	12.10	12.30	11.97	12.19	1271600
2006-06-07	12.13	12.59	12.05	12.05	1964800
2006-06-08	12.00	12.05	11.02	11.80	4184000
2006-06-09	11.75	12.31	11.75	12.03	1584000
2006-06-12	12.12	12.23	11.61	11.64	1030800
2006-06-13	11.51	11.51	10.94	11.23	2945600
2006-06-14	11.05	11.38	10.75	11.22	1720000
2006-06-15	11.48	12.25	11.38	12.18	2089200
2006-06-16	12.18	12.35	11.95	12.27	1042400
2006-06-19	12.35	12.40	12.06	12.26	814000
2006-06-20	12.25	12.28	11.97	12.05	1280000
2006-06-21	11.94	12.41	11.88	12.25	1962400
2006-06-22	12.25	13.02	12.16	12.74	2276000
2006-06-23	12.63	13.33	12.52	12.82	1544800
2006-06-26	12.84	12.90	12.58	12.82	695600
2006-06-27	12.85	13.04	12.44	12.51	1270400
2006-06-28	12.63	12.70	12.41	12.63	740400
2006-06-29	12.63	12.93	12.45	12.52	1393200
2006-06-30	12.55	12.93	12.52	12.76	897200
2006-07-03	12.90	13.24	12.75	13.20	438800
2006-07-05	13.22	14.08	13.00	13.98	2494400
2006-07-06	14.09	14.13	13.61	13.71	1118400
2006-07-07	13.71	13.71	12.93	13.43	1663788
2006-07-10	13.38	13.74	13.19	13.28	990644
2006-07-11	13.23	13.23	12.80	13.13	874200
2006-07-12	13.25	13.61	13.25	13.46	1225652
2006-07-13	13.46	13.46	12.70	12.81	1844428
2006-07-14	12.78	12.81	12.38	12.38	1798964
2006-07-17	12.47	12.73	12.38	12.46	930288
2006-07-18	12.60	12.70	12.34	12.51	937988
2006-07-19	12.66	12.81	12.35	12.48	1670608
2006-07-20	12.50	12.62	12.11	12.17	1847592
2006-07-21	12.24	12.25	11.91	11.98	1772164
2006-07-24	11.99	12.25	11.99	12.06	1219136
2006-07-25	12.03	12.22	11.78	12.11	1051348
2006-07-26	12.15	12.18	11.87	12.08	479168
2006-07-27	12.00	12.17	12.00	12.01	1048308
2006-07-28	12.14	12.53	12.00	12.47	1401408
2006-07-31	12.54	12.75	12.45	12.66	817380
2006-08-01	12.61	12.63	12.17	12.25	1175352
2006-08-02	12.17	12.43	12.17	12.31	926988
2006-08-03	12.13	12.25	11.48	12.08	2115028
2006-08-04	12.12	12.31	11.57	11.62	1550204
2006-08-07	11.56	11.68	11.33	11.38	1482956
2006-08-08	11.32	11.60	11.32	11.42	1955396
2006-08-09	11.42	11.88	11.12	11.19	2939360
2006-08-10	10.81	11.45	10.60	11.18	6254956
2006-08-11	11.12	11.25	10.94	10.96	1127156
2006-08-14	10.93	11.53	10.88	11.21	2944540
2006-08-15	11.25	12.12	11.25	12.00	3412844
2006-08-16	12.18	12.38	11.89	12.20	1938488
2006-08-17	12.25	12.47	12.12	12.28	1837704
2006-08-18	12.34	12.46	12.14	12.37	1447620
2006-08-21	12.20	12.36	12.17	12.29	981616
2006-08-22	12.28	12.49	12.25	12.30	959048
2006-08-23	12.33	12.65	12.26	12.62	1376576
2006-08-24	12.63	12.75	12.51	12.68	1015960
2006-08-25	12.73	12.85	12.53	12.63	881892
2006-08-28	12.53	12.98	12.53	12.86	1055272
2006-08-29	12.93	13.04	12.72	13.00	679512
2006-08-30	13.00	13.04	12.84	12.99	459256
2006-08-31	12.92	13.03	12.75	12.91	845728
2006-09-01	12.99	13.08	12.86	12.92	497332
2006-09-05	12.87	13.23	12.87	13.18	1052740
2006-09-06	13.16	13.21	13.01	13.03	578108
2006-09-07	13.09	13.09	12.90	13.01	695944
2006-09-08	13.13	13.14	12.82	12.91	532824
2006-09-11	12.88	13.06	12.72	12.91	618964
2006-09-12	12.80	12.95	12.68	12.79	1199536
2006-09-13	12.77	12.84	11.45	12.19	5859204
2006-09-14	12.08	12.37	11.76	12.19	2029756
2006-09-15	12.13	12.39	11.93	12.34	1507380
2006-09-18	12.38	12.46	12.20	12.40	1799812
2006-09-19	12.43	12.44	11.76	12.09	2617024
2006-09-20	12.09	12.19	11.80	11.86	1719100
2006-09-21	11.86	12.00	11.59	11.64	1192908
2006-09-22	11.63	11.66	11.29	11.31	1716156
2006-09-25	11.25	11.36	10.84	11.12	2871636
2006-09-26	11.18	11.25	10.89	11.04	2060608
2006-09-27	11.11	11.20	10.96	11.12	2219752
2006-09-28	11.25	11.47	11.14	11.23	1860544
2006-09-29	11.23	11.40	11.19	11.24	858972
2006-10-02	11.34	11.51	11.23	11.47	1719576
2006-10-03	11.36	11.98	11.31	11.89	2250860
2006-10-04	11.82	11.83	11.55	11.71	1197604
2006-10-05	11.71	11.80	11.67	11.75	1020540
2006-10-06	11.78	11.93	11.62	11.88	1143632
2006-10-09	11.83	12.00	11.75	12.00	605952
2006-10-10	12.00	12.13	11.77	11.96	970592
2006-10-11	11.88	12.00	11.33	11.33	1947544
2006-10-12	11.35	11.59	11.35	11.57	1756272
2006-10-13	11.54	11.62	11.48	11.53	565156
2006-10-16	11.50	11.51	11.37	11.45	1684608
2006-10-17	11.46	11.46	11.26	11.33	790800
2006-10-18	11.50	11.85	11.45	11.77	1802400
2006-10-19	11.75	11.86	11.55	11.63	865600
2006-10-20	11.51	11.69	11.50	11.64	547192
2006-10-23	11.60	11.69	11.51	11.57	817280
2006-10-24	11.59	12.08	11.51	12.00	1225812
2006-10-25	12.11	12.48	12.00	12.42	1954280
2006-10-26	12.41	12.62	12.33	12.53	1017824
2006-10-27	12.56	12.56	12.10	12.19	1252588
2006-10-30	12.20	12.25	12.05	12.23	475388
2006-10-31	12.24	12.39	12.14	12.25	777480
2006-11-01	12.25	12.25	11.82	11.85	1278340
2006-11-02	11.87	12.14	11.87	11.96	1324788
2006-11-03	12.00	12.06	11.89	11.92	896516
2006-11-06	12.13	12.38	12.02	12.34	2351904
2006-11-07	12.40	13.35	12.40	13.17	4416032
2006-11-08	13.13	13.44	13.13	13.42	2433828
2006-11-09	12.75	13.61	12.72	13.31	4153484
2006-11-10	13.34	14.45	13.25	14.42	4798244
2006-11-13	14.24	14.69	14.13	14.44	3218584
2006-11-14	14.48	14.78	14.25	14.72	1987784
2006-11-15	14.69	14.99	14.69	14.88	2037288
2006-11-16	14.75	14.75	13.95	14.00	2964948
2006-11-17	14.00	14.17	13.87	14.00	2237148
2006-11-20	13.87	14.20	13.75	14.03	2172812
2006-11-21	14.03	14.09	13.93	14.01	1419196
2006-11-22	14.00	14.20	14.00	14.11	737896
2006-11-24	14.00	14.33	14.00	14.21	702852
2006-11-27	14.26	14.38	13.81	13.81	1165272
2006-11-28	13.75	13.81	13.30	13.58	1469036
2006-11-29	13.29	13.80	13.29	13.75	890200
2006-11-30	13.81	13.96	13.79	13.88	516456
2006-12-01	13.76	13.78	13.38	13.42	883420
2006-12-04	13.41	13.75	13.41	13.65	647812
2006-12-05	13.75	14.15	13.69	14.04	1694904
2006-12-06	14.08	14.16	13.93	14.01	870604
2006-12-07	14.02	14.04	13.85	13.96	529040
2006-12-08	13.92	14.57	13.92	14.51	1955416
2006-12-11	14.60	15.59	14.45	15.39	3661356
2006-12-12	15.43	15.46	15.03	15.23	2229652
2006-12-13	15.34	15.34	14.99	15.14	1086512
2006-12-14	15.15	15.50	15.03	15.34	1251280
2006-12-15	15.50	15.75	15.35	15.54	2129864
2006-12-18	15.68	15.99	15.61	15.82	2205860
2006-12-19	15.79	16.06	15.75	15.91	1441668
2006-12-20	15.94	16.33	15.72	15.86	1856412
2006-12-21	15.82	15.95	15.42	15.61	1456608
2006-12-22	15.43	15.84	15.40	15.74	1056300
2006-12-26	15.83	15.94	15.71	15.84	448092
2006-12-27	15.76	15.99	15.58	15.93	646532
2006-12-28	15.88	15.94	15.78	15.85	415552
2006-12-29	15.85	15.85	15.53	15.59	636196
2007-01-03	15.75	16.92	15.75	16.40	2973904
2007-01-04	16.57	16.90	16.30	16.80	1756416
2007-01-05	16.93	16.93	16.16	16.33	1958652
2007-01-08	16.45	16.75	16.10	16.29	2098024
2007-01-09	16.39	16.61	16.19	16.39	1756164
2007-01-10	16.30	16.38	15.95	16.26	1244488
2007-01-11	16.38	16.45	16.04	16.12	1349492
2007-01-12	16.20	16.33	16.06	16.18	973096
2007-01-16	16.35	16.50	16.33	16.42	1193408
2007-01-17	16.49	16.49	16.15	16.19	1034500
2007-01-18	16.18	16.31	15.92	15.94	1449600
2007-01-19	15.92	16.09	15.79	16.06	1092336
2007-01-22	16.18	16.68	16.08	16.46	1933008
2007-01-23	16.40	17.09	16.40	16.78	2337520
2007-01-24	17.30	17.69	17.13	17.46	2297840
2007-01-25	17.62	17.75	17.25	17.45	1758632
2007-01-26	17.58	17.61	17.44	17.48	1116340
2007-01-29	17.56	18.27	17.54	18.15	2488616
2007-01-30	18.25	18.67	18.10	18.62	2855648
2007-01-31	18.29	18.34	17.53	17.78	3200696
2007-02-01	17.68	17.74	16.65	16.86	4400976
2007-02-02	17.01	17.35	16.82	17.16	1680356
2007-02-05	17.22	17.60	16.89	17.31	1730916
2007-02-06	17.33	17.59	17.15	17.45	927204
2007-02-07	17.50	17.82	17.36	17.41	2030640
2007-02-08	17.41	17.60	17.26	17.39	1376780
2007-02-09	17.40	17.55	16.69	16.91	1683192
2007-02-12	15.78	16.08	14.80	15.06	9147528
2007-02-13	15.10	15.25	14.29	14.60	6736552
2007-02-14	15.08	15.59	14.79	15.46	4400176
2007-02-15	15.50	15.58	15.29	15.31	1876216
2007-02-16	15.35	15.45	15.14	15.44	1483136
2007-02-20	15.74	15.97	15.38	15.70	2261320
2007-02-21	15.62	15.81	15.57	15.75	1169264
2007-02-22	15.88	15.88	15.44	15.54	996076
2007-02-23	15.48	15.61	15.41	15.50	912436
2007-02-26	15.45	15.60	15.43	15.44	903884
2007-02-27	14.62	15.04	14.40	14.66	3254960
2007-02-28	14.84	15.13	14.50	14.75	2532224
2007-03-01	14.60	14.92	14.38	14.75	2558888
2007-03-02	14.68	14.98	14.44	14.45	1707592
2007-03-05	13.97	14.25	13.76	13.99	2470532
2007-03-06	14.26	14.75	14.26	14.74	1269396
2007-03-07	14.74	14.76	14.37	14.45	958780
2007-03-08	14.49	14.91	14.49	14.64	1038916
2007-03-09	14.79	15.12	14.75	15.05	1496520
2007-03-12	15.04	15.41	14.94	15.30	1603112
2007-03-13	15.31	15.44	15.02	15.16	1562716
2007-03-14	15.07	15.91	14.97	15.57	2297544
2007-03-15	15.67	15.75	15.59	15.69	1092476
2007-03-16	15.69	16.26	15.67	16.15	1774088
2007-03-19	16.35	16.65	16.32	16.39	2503432
2007-03-20	16.30	16.55	16.11	16.52	1022564
2007-03-21	16.50	16.87	16.38	16.82	1315968
2007-03-22	16.87	17.09	16.74	16.80	1193160
2007-03-23	16.76	16.89	16.69	16.76	583392
2007-03-26	16.89	16.90	16.67	16.86	1043580
2007-03-27	16.72	16.80	16.40	16.47	936764
2007-03-28	16.41	16.50	16.19	16.31	861540
2007-03-29	16.30	16.70	16.30	16.68	905868
2007-03-30	16.69	16.87	16.51	16.75	760432
2007-04-02	16.87	16.99	16.63	16.83	492912
2007-04-03	16.80	16.96	16.63	16.93	1024260
2007-04-04	16.96	17.48	16.96	17.43	1490660
2007-04-05	17.34	17.61	17.10	17.57	1648408
2007-04-09	17.57	17.75	17.45	17.49	566532
2007-04-10	17.43	17.49	17.26	17.32	1089600
2007-04-11	17.23	17.30	17.14	17.27	791744
2007-04-12	17.31	17.41	17.07	17.21	1011248
2007-04-13	17.25	17.31	17.00	17.11	524760
2007-04-16	17.32	17.53	17.07	17.46	905536
2007-04-17	17.13	17.47	17.13	17.41	791612
2007-04-18	17.31	17.43	17.27	17.31	325984
2007-04-19	16.89	17.30	16.76	17.17	714976
2007-04-20	17.21	17.49	16.87	16.92	981800
2007-04-23	16.89	17.00	16.65	16.98	1284592
2007-04-24	17.00	17.13	16.94	17.01	434216
2007-04-25	17.01	17.21	16.90	16.97	835128
2007-04-26	17.00	17.48	17.00	17.25	2077308
2007-04-27	17.25	17.94	17.22	17.66	1842016
2007-04-30	17.77	18.11	17.66	17.73	1591136
2007-05-01	17.75	17.80	17.40	17.50	925352
2007-05-02	17.48	17.62	17.45	17.48	622764
2007-05-03	17.50	17.62	17.43	17.56	694732
2007-05-04	17.67	17.99	17.64	17.95	784928
2007-05-07	18.00	18.06	17.75	17.78	340404
2007-05-08	17.87	18.19	17.76	18.11	1066316
2007-05-09	18.11	18.23	17.89	18.11	628716
2007-05-10	18.07	18.13	17.60	17.71	790704
2007-05-11	17.72	18.15	17.56	18.15	766296
2007-05-14	18.04	18.37	17.95	18.03	813508
2007-05-15	17.99	18.23	17.84	17.87	702892
2007-05-16	17.85	18.17	17.63	18.05	1378048
2007-05-17	18.86	19.75	18.56	19.52	7776344
2007-05-18	19.53	19.98	19.46	19.87	2534068
2007-05-21	19.88	20.52	19.85	20.36	3120164
2007-05-22	20.42	20.50	20.27	20.35	1039260
2007-05-23	20.25	20.50	19.58	19.68	1540900
2007-05-24	19.55	19.68	18.86	19.01	3165244
2007-05-25	18.99	19.29	18.93	19.18	810960
2007-05-29	19.13	19.18	18.91	18.98	775464
2007-05-30	18.50	18.93	18.38	18.88	1511344
2007-05-31	18.93	19.34	18.90	19.10	943968
2007-06-01	18.95	19.25	18.76	18.83	1153504
2007-06-04	18.63	18.88	18.59	18.72	1383952
2007-06-05	18.75	19.15	18.74	19.00	1626188
2007-06-06	19.00	19.00	18.56	18.61	744048
2007-06-07	18.70	18.76	18.23	18.28	1344684
2007-06-08	18.17	18.44	18.02	18.42	1248500
2007-06-11	18.26	18.76	18.26	18.58	736768
2007-06-12	18.58	18.80	18.17	18.17	833164
2007-06-13	18.17	18.73	18.17	18.66	1066152
2007-06-14	18.39	18.51	18.20	18.28	1259364
2007-06-15	18.38	18.56	18.28	18.42	947436
2007-06-18	18.50	19.52	18.25	19.46	2266768
2007-06-19	19.50	19.69	19.28	19.47	1029548
2007-06-20	19.56	19.63	19.13	19.23	812352
2007-06-21	19.10	19.44	18.71	19.09	728004
2007-06-22	19.13	19.56	18.93	18.93	1261340
2007-06-25	19.18	19.38	18.95	19.07	767784
2007-06-26	19.09	19.40	18.80	18.83	759368
2007-06-27	18.83	19.04	18.70	18.99	805256
2007-06-28	19.09	19.26	18.99	19.01	567576
2007-06-29	19.12	19.90	19.11	19.66	1682412
2007-07-02	19.70	19.99	19.51	19.71	2055616
2007-07-03	19.89	21.05	19.89	21.01	1988048
2007-07-05	21.00	21.85	21.00	21.63	2833228
2007-07-06	21.63	22.46	21.58	22.17	1971376
2007-07-09	22.18	22.40	21.34	21.91	1174764
2007-07-10	21.73	21.88	21.39	21.47	705456
2007-07-11	21.27	21.67	20.84	21.39	1339160
2007-07-12	21.48	21.79	21.37	21.62	923444
2007-07-13	21.62	21.71	21.19	21.38	795148
2007-07-16	21.37	21.51	20.84	21.30	1393976
2007-07-17	21.24	21.25	20.91	21.07	1386136
2007-07-18	20.91	21.09	20.75	20.92	624612
2007-07-19	20.93	21.59	20.93	21.44	877540
2007-07-20	21.53	21.69	21.19	21.21	900688
2007-07-23	21.53	21.67	21.20	21.25	750060
2007-07-24	21.25	21.39	20.14	20.28	1811108
2007-07-25	20.52	20.92	20.24	20.72	956196
2007-07-26	20.63	20.72	19.75	20.00	1701012
2007-07-27	19.94	19.95	19.28	19.55	1445604
2007-07-30	19.55	19.69	19.00	19.21	1877392
2007-07-31	9.73	9.80	9.52	9.64	2575248
2007-08-01	9.56	9.68	9.20	9.37	2238920
2007-08-02	9.40	10.16	9.28	10.13	5862328
2007-08-03	10.21	10.76	10.02	10.73	8077080
2007-08-06	10.77	10.92	10.38	10.82	4814704
2007-08-07	9.88	10.38	9.83	10.15	9455280
2007-08-08	10.47	11.00	10.00	10.08	4938160
2007-08-09	10.00	10.25	9.64	9.75	5699768
2007-08-10	9.19	9.56	9.16	9.38	12225384
2007-08-13	9.51	9.80	9.45	9.63	3908592
2007-08-14	9.63	9.86	9.50	9.63	3347328
2007-08-15	9.59	9.70	9.38	9.50	3326584
2007-08-16	9.19	9.58	8.98	9.14	14794576
2007-08-17	9.35	9.63	9.35	9.53	3154416
2007-08-20	9.85	9.87	9.38	9.50	1782136
2007-08-21	9.38	9.74	9.38	9.65	1858192
2007-08-22	9.75	10.35	9.65	10.21	3190408
2007-08-23	10.37	10.50	10.13	10.19	2227648
2007-08-24	10.22	10.52	10.11	10.38	2074440
2007-08-27	10.57	11.00	10.50	10.81	3871432
2007-08-28	10.93	10.93	9.81	10.15	3390816
2007-08-29	10.25	10.50	10.19	10.45	1477632
2007-08-30	10.50	10.53	10.07	10.17	1666096
2007-08-31	10.35	10.73	10.35	10.62	1819864
2007-09-04	10.75	10.92	10.59	10.65	1791272
2007-09-05	10.65	10.70	10.31	10.46	1580816
2007-09-06	10.43	10.61	10.31	10.54	1503184
2007-09-07	10.42	10.50	10.32	10.39	877048
2007-09-10	10.40	10.50	10.31	10.38	897712
2007-09-11	10.35	10.81	10.30	10.78	1646568
2007-09-12	10.78	11.17	10.75	11.03	3846424
2007-09-13	11.05	11.44	10.95	11.28	2665880
2007-09-14	11.27	11.50	11.15	11.39	2371256
2007-09-17	11.20	11.39	11.13	11.30	1805432
2007-09-18	11.25	12.11	11.25	12.02	3159136
2007-09-19	12.19	12.56	12.05	12.11	3635480
2007-09-20	12.48	12.48	12.05	12.17	2166168
2007-09-21	12.25	12.47	12.12	12.43	2083672
2007-09-24	12.50	13.10	12.06	12.18	4704144
2007-09-25	12.11	12.93	12.09	12.79	2690728
2007-09-26	13.13	13.19	12.83	12.95	2728680
2007-09-27	13.22	13.22	12.70	12.82	1374304
2007-09-28	12.96	13.12	12.71	12.95	4816984
2007-10-01	12.96	13.47	12.88	13.44	2978744
2007-10-02	13.44	13.68	13.25	13.59	1653984
2007-10-03	13.44	13.56	13.00	13.21	3667024
2007-10-04	12.90	13.07	12.56	12.70	3194168
2007-10-05	12.83	13.47	12.70	12.88	1665920
2007-10-08	13.00	13.48	12.96	13.02	1624992
2007-10-09	12.75	13.11	12.70	13.07	1073320
2007-10-10	12.88	13.50	12.88	13.05	2069520
2007-10-11	13.00	13.23	11.39	12.00	7875240
2007-10-12	12.14	12.56	12.14	12.32	6491840
2007-10-15	12.50	12.69	12.14	12.31	3193768
2007-10-16	12.38	12.38	12.05	12.25	1199448
2007-10-17	12.38	13.05	12.36	13.04	4162384
2007-10-18	12.88	13.43	12.80	13.34	2091376
2007-10-19	13.34	13.38	13.02	13.14	3068496
2007-10-22	12.93	12.93	12.28	12.52	3381600
2007-10-23	12.75	13.05	12.53	13.00	2648984
2007-10-24	13.06	13.36	12.33	12.68	4750096
2007-10-25	12.88	12.99	12.45	12.65	2024280
2007-10-26	13.12	13.37	12.77	13.37	2424408
2007-10-29	13.50	14.18	13.50	14.12	4508560
2007-10-30	14.26	14.33	13.33	13.46	4201512
2007-10-31	13.73	14.15	13.56	14.09	4213592
2007-11-01	13.98	14.72	13.88	14.14	4256792
2007-11-02	14.20	14.74	14.06	14.73	3988856
2007-11-05	14.37	14.69	13.89	14.52	3935576
2007-11-06	14.81	15.41	14.57	15.32	6497064
2007-11-07	15.25	15.32	14.22	14.27	6697440
2007-11-08	15.44	15.72	13.89	15.62	11298336
2007-11-09	14.65	15.64	14.65	14.85	4613248
2007-11-12	14.50	14.65	13.52	13.75	5333776
2007-11-13	13.83	15.00	13.80	14.95	5007640
2007-11-14	15.47	15.47	14.42	14.56	3051896
2007-11-15	14.38	15.20	14.38	15.10	4422776
2007-11-16	15.02	15.20	14.51	15.18	4471952
2007-11-19	15.20	15.25	13.95	14.00	4356440
2007-11-20	14.04	14.50	13.43	13.81	4871968
2007-11-21	13.13	13.73	12.93	13.51	3955464
2007-11-23	13.56	13.87	13.50	13.65	1101808
2007-11-26	14.00	14.30	13.71	13.80	2476632
2007-11-27	13.90	14.12	13.53	13.82	1545792
2007-11-28	14.22	14.89	14.03	14.88	3058168
2007-11-29	14.88	15.08	14.40	14.68	1736248
2007-11-30	14.99	15.31	14.63	15.03	3105048
2007-12-03	15.43	15.44	15.00	15.02	2114528
2007-12-04	15.38	15.81	15.02	15.35	3903408
2007-12-05	14.13	15.63	14.00	15.26	7389088
2007-12-06	15.02	15.72	15.02	15.61	1848672
2007-12-07	15.75	15.75	15.00	15.06	2287344
2007-12-10	15.23	15.55	15.00	15.18	2529312
2007-12-11	15.31	15.65	14.72	14.89	2127200
2007-12-12	15.14	15.31	14.80	14.96	1422368
2007-12-13	14.49	14.86	14.41	14.78	1694592
2007-12-14	14.49	14.93	14.49	14.81	2236624
2007-12-17	14.56	14.88	13.96	14.14	3112472
2007-12-18	14.26	14.49	13.62	14.21	2257112
2007-12-19	14.00	14.44	14.00	14.14	1391256
2007-12-20	14.15	14.57	14.13	14.45	1077816
2007-12-21	14.50	14.69	14.23	14.27	1491064
2007-12-24	14.28	14.53	14.21	14.45	1036768
2007-12-26	14.26	14.53	14.25	14.46	1031424
2007-12-27	14.50	14.50	14.03	14.15	1132096
2007-12-28	14.07	14.40	14.07	14.15	1509984
2007-12-31	14.25	14.49	14.13	14.37	1286936
2008-01-02	14.49	14.73	14.12	14.24	2017704
2008-01-03	14.41	14.57	14.10	14.15	1742416
2008-01-04	14.00	14.35	14.00	14.22	2133688
2008-01-07	14.12	14.31	12.83	13.33	4178336
2008-01-08	13.46	13.89	13.39	13.47	2512112
2008-01-09	13.58	13.82	13.00	13.52	1969752
2008-01-10	13.51	13.81	13.28	13.64	1746400
2008-01-11	13.41	13.71	13.29	13.40	1480904
2008-01-14	13.41	13.87	12.98	13.69	2609384
2008-01-15	13.11	13.38	12.30	12.54	5118440
2008-01-16	11.86	12.09	11.42	11.88	7627472
2008-01-17	12.18	12.53	11.58	11.75	5032784
2008-01-18	12.11	12.26	11.63	12.10	4010552
2008-01-22	10.41	11.68	10.01	11.13	9634496
2008-01-23	11.08	11.49	10.75	11.48	5164064
2008-01-24	11.65	12.48	11.51	12.00	8435560
2008-01-25	12.97	13.31	12.35	12.35	6371880
2008-01-28	12.19	12.36	11.88	12.25	5396232
2008-01-29	12.25	12.28	11.47	11.58	3298568
2008-01-30	11.50	11.59	10.57	10.83	8415640
2008-01-31	10.71	11.66	10.52	11.42	5383672
2008-02-01	11.59	12.21	11.55	12.17	4386528
2008-02-04	12.35	12.99	12.17	12.67	5222632
2008-02-05	12.53	12.53	11.76	11.87	3353208
2008-02-06	11.74	12.15	11.44	11.56	3392144
2008-02-07	11.38	11.95	11.28	11.72	2209336
2008-02-08	11.88	12.15	11.50	11.84	1102384
2008-02-11	12.20	12.20	11.77	12.00	1213128
2008-02-12	12.13	12.99	12.12	12.52	4019168
2008-02-13	12.71	12.71	12.25	12.59	2417272
2008-02-14	12.70	13.15	12.25	12.38	3561264
2008-02-15	12.50	13.00	12.33	12.93	3485376
2008-02-19	13.09	13.19	12.63	12.72	2001752
2008-02-20	12.56	13.11	12.41	13.03	2190584
2008-02-21	12.87	13.25	12.87	13.21	2038648
2008-02-22	13.02	13.30	13.01	13.30	1872792
2008-02-25	13.31	13.88	13.31	13.87	2852056
2008-02-26	13.87	14.44	13.73	14.35	5775208
2008-02-27	14.00	14.25	13.08	13.66	7472872
2008-02-28	14.25	15.75	14.13	15.59	11349440
2008-02-29	15.33	15.52	15.10	15.16	5190504
2008-03-03	14.80	14.89	14.03	14.50	4316600
2008-03-04	14.60	14.62	14.00	14.01	3944968
2008-03-05	14.24	14.30	13.64	13.77	3919968
2008-03-06	13.86	13.88	13.41	13.45	3019520
2008-03-07	13.31	13.33	12.56	12.96	4946400
2008-03-10	12.70	12.80	12.49	12.49	4223816
2008-03-11	12.52	13.57	12.50	13.53	3263448
2008-03-12	13.53	14.18	13.53	13.84	4102496
2008-03-13	13.50	13.71	12.94	13.63	4035712
2008-03-14	13.75	13.75	12.88	13.17	3298680
2008-03-17	12.81	12.88	12.19	12.59	4662952
2008-03-18	12.63	12.79	12.17	12.55	5606272
2008-03-19	12.44	13.00	12.25	12.34	4305392
2008-03-20	12.97	12.97	12.32	12.44	3724056
2008-03-24	12.60	13.30	12.51	13.17	4461088
2008-03-25	13.29	13.81	13.25	13.75	3536792
2008-03-26	13.71	13.95	13.44	13.75	3593904
2008-03-27	13.66	13.75	13.33	13.48	2863000
2008-03-28	13.48	14.12	13.48	13.96	2730368
2008-03-31	13.84	13.84	13.15	13.26	2681800
2008-04-01	13.44	14.13	13.37	13.99	3626016
2008-04-02	14.23	14.38	13.78	14.01	3108504
2008-04-03	14.09	14.09	13.63	13.97	3020232
2008-04-04	13.91	14.28	13.69	13.92	2081496
2008-04-07	14.06	14.49	13.97	14.37	3207952
2008-04-08	14.17	14.37	13.79	14.19	2525272
2008-04-09	14.06	14.35	14.04	14.23	2710504
2008-04-10	14.11	14.13	13.63	13.71	3567616
2008-04-11	13.63	13.69	13.18	13.25	2195344
2008-04-14	13.16	13.25	12.84	13.08	1564496
2008-04-15	13.13	13.25	12.96	13.05	1377584
2008-04-16	13.03	13.62	13.03	13.57	2706248
2008-04-17	13.64	13.78	13.34	13.46	1402264
2008-04-18	13.86	13.88	13.44	13.51	2028672
2008-04-21	13.51	13.64	13.31	13.49	2495968
2008-04-22	13.28	14.31	13.27	13.75	4345824
2008-04-23	13.92	14.64	13.63	14.62	3927760
2008-04-24	14.63	14.88	14.16	14.73	3415736
2008-04-25	14.75	15.27	14.59	15.15	2612696
2008-04-28	15.14	15.61	15.14	15.31	3128936
2008-04-29	15.25	15.36	14.81	15.34	2188720
2008-04-30	15.27	15.68	15.25	15.52	2661056
2008-05-01	15.68	16.47	15.63	16.26	4411520
2008-05-02	16.61	16.99	16.51	16.94	5704320
2008-05-05	16.92	17.72	16.78	17.52	6253576
2008-05-06	17.44	17.44	16.64	16.71	5082848
2008-05-07	16.13	16.34	15.73	16.03	6902408
2008-05-08	16.01	16.51	15.91	16.51	3130592
2008-05-09	16.31	16.50	15.97	16.23	2339528
2008-05-12	16.21	16.23	15.56	15.69	3368864
2008-05-13	15.63	16.00	15.45	15.59	3400328
2008-05-14	15.82	15.97	15.41	15.83	5423768
2008-05-15	14.16	15.20	13.99	14.37	25537944
2008-05-16	14.39	14.49	14.31	14.35	7087072
2008-05-19	14.34	14.54	14.26	14.30	5887064
2008-05-20	14.25	14.50	14.19	14.25	6540128
2008-05-21	14.30	14.50	14.15	14.25	4052128
2008-05-22	14.19	14.25	13.80	13.87	4331872
2008-05-23	13.85	14.09	13.83	14.03	2794256
2008-05-27	14.13	14.53	14.01	14.53	4490544
2008-05-28	14.50	15.00	14.44	14.90	5662768
2008-05-29	14.97	14.98	14.49	14.64	2205336
2008-05-30	14.61	14.80	14.41	14.60	2934096
2008-06-02	14.51	14.55	14.05	14.30	3635368
2008-06-03	14.25	14.41	13.83	13.93	5645192
2008-06-04	13.92	14.05	13.70	13.76	2519360
2008-06-05	13.75	14.00	13.71	13.74	2507880
2008-06-06	13.63	13.66	13.22	13.37	6171152
2008-06-09	13.37	13.50	12.96	13.12	3097312
2008-06-10	12.89	12.90	12.24	12.46	12213392
2008-06-11	12.41	12.66	12.41	12.48	7696992
2008-06-12	12.50	12.77	12.44	12.50	3241760
2008-06-13	12.50	12.59	12.39	12.54	2446528
2008-06-16	12.50	12.52	12.38	12.44	2735488
2008-06-17	12.57	12.80	12.39	12.41	3967648
2008-06-18	12.35	12.61	11.97	12.05	4070048
2008-06-19	11.95	12.07	11.81	12.06	5070320
2008-06-20	11.97	12.02	11.81	11.84	4445840
2008-06-23	11.75	11.90	11.58	11.61	2331104
2008-06-24	11.49	12.27	11.45	12.05	7557096
2008-06-25	12.02	12.21	11.95	12.01	4379264
2008-06-26	11.75	11.75	11.34	11.60	6207568
2008-06-27	11.38	11.80	11.38	11.77	3879968
2008-06-30	11.50	11.75	11.34	11.45	7245072
2008-07-01	11.45	11.45	10.89	11.01	8527376
2008-07-02	10.96	10.96	10.44	10.51	10890208
2008-07-03	10.51	10.69	10.36	10.44	3677456
2008-07-07	10.59	10.91	10.30	10.67	6645776
2008-07-08	10.44	10.75	10.30	10.61	7441832
2008-07-09	10.61	11.01	10.50	10.52	5707208
2008-07-10	10.63	10.63	10.04	10.28	4429784
2008-07-11	10.25	10.45	10.13	10.24	5334688
2008-07-14	10.34	10.56	10.21	10.44	4008808
2008-07-15	10.20	10.54	10.01	10.41	7879616
2008-07-16	10.32	10.78	10.28	10.69	13256216
2008-07-17	10.85	11.01	10.28	10.54	6488784
2008-07-18	10.54	10.77	10.17	10.24	5483240
2008-07-21	10.41	10.66	10.30	10.42	6934816
2008-07-22	10.48	10.73	10.43	10.53	5179200
2008-07-23	10.51	10.77	10.39	10.71	6099784
2008-07-24	10.95	10.97	10.44	10.48	6219912
2008-07-25	10.45	10.60	10.38	10.54	2262952
2008-07-28	10.60	11.00	10.54	10.55	5259728
2008-07-29	10.58	10.92	10.25	10.85	4475072
2008-07-30	10.95	11.87	10.93	11.64	8343384
2008-07-31	11.38	11.63	11.14	11.27	4678184
2008-08-01	11.25	11.53	11.25	11.47	2460888
2008-08-04	11.44	11.46	11.22	11.40	1627440
2008-08-05	11.40	11.80	11.25	11.73	5813480
2008-08-06	11.59	11.68	11.38	11.66	3861608
2008-08-07	11.50	11.53	11.22	11.26	7099680
2008-08-08	11.35	11.73	11.23	11.31	4509224
2008-08-11	11.14	11.29	10.97	11.08	5686408
2008-08-12	11.16	11.64	10.95	11.45	5712208
2008-08-13	11.26	11.28	10.79	10.80	8553808
2008-08-14	11.46	13.38	11.36	13.38	26546824
2008-08-15	13.13	13.72	13.03	13.32	7096352
2008-08-18	13.03	13.21	12.62	12.70	4659680
2008-08-19	12.61	12.63	12.01	12.08	6702144
2008-08-20	12.27	12.38	12.05	12.25	4574648
2008-08-21	12.07	12.09	11.83	11.99	3566088
2008-08-22	12.00	12.15	11.95	12.00	2087952
2008-08-25	12.00	12.29	11.84	12.17	4750464
2008-08-26	12.22	12.25	11.81	11.94	2628664
2008-08-27	11.91	12.19	11.91	11.99	2174904
2008-08-28	12.20	12.48	12.03	12.28	3014640
2008-08-29	12.29	12.89	12.29	12.57	4322936
2008-09-02	13.12	13.16	12.67	12.75	3164832
2008-09-03	12.84	13.00	11.95	12.09	2811536
2008-09-04	12.03	12.09	11.19	11.21	4935824
2008-09-05	11.02	11.41	11.00	11.30	3581064
2008-09-08	11.71	12.00	11.05	11.33	5114152
2008-09-09	11.44	11.57	10.52	10.54	2823768
2008-09-10	10.57	10.91	10.41	10.89	4111168
2008-09-11	10.55	10.64	10.13	10.44	9128992
2008-09-12	10.38	10.80	10.32	10.50	6409904
2008-09-15	10.02	10.48	9.75	9.75	7234184
2008-09-16	9.57	9.60	9.09	9.27	12843272
2008-09-17	9.22	9.23	8.57	8.75	11371408
2008-09-18	8.78	12.63	8.78	12.63	22702728
2008-09-19	12.39	12.63	11.00	11.26	14162480
2008-09-22	11.25	11.26	10.50	10.61	3172216
2008-09-23	10.40	10.60	9.94	10.15	3324808
2008-09-24	10.31	10.47	10.09	10.21	1613416
2008-09-25	10.29	10.59	10.16	10.54	3928224
2008-09-26	10.23	10.41	9.81	9.98	2661272
2008-09-29	9.78	9.78	8.63	8.83	8992472
2008-09-30	9.47	9.75	9.13	9.65	13512832
2008-10-01	9.63	9.85	9.53	9.84	3569744
2008-10-02	9.88	9.89	9.00	9.05	4494160
2008-10-03	9.20	9.50	9.10	9.25	6458384
2008-10-06	8.67	9.26	8.20	9.18	8504488
2008-10-07	9.19	9.53	8.98	9.15	3416504
2008-10-08	8.63	10.22	8.38	9.88	8596672
2008-10-09	9.90	9.90	8.75	8.79	4527920
2008-10-10	8.50	9.04	7.83	8.26	6264840
2008-10-13	8.90	9.38	8.50	9.28	5227832
2008-10-14	9.61	9.69	8.29	8.69	6027520
2008-10-15	8.50	8.63	7.78	7.84	9531496
2008-10-16	7.88	7.96	7.45	7.85	9039232
2008-10-17	7.79	9.81	7.69	8.02	5028296
2008-10-20	8.23	8.37	8.06	8.32	1532712
2008-10-21	8.19	8.37	7.63	7.64	2792776
2008-10-22	7.51	7.61	7.32	7.47	5437280
2008-10-23	7.43	7.67	6.65	7.03	5177208
2008-10-24	6.15	6.63	6.10	6.50	8177944
2008-10-27	6.20	6.31	5.98	6.04	5113856
2008-10-28	6.18	6.77	6.14	6.72	5103392
2008-10-29	6.72	7.75	6.51	7.46	4106472
2008-10-30	7.74	8.15	7.51	7.74	4923728
2008-10-31	7.99	8.14	7.21	7.65	3272072
2008-11-03	7.80	8.23	7.80	8.10	2467752
2008-11-04	8.13	8.54	7.96	8.13	4165256
2008-11-05	8.14	8.23	7.58	7.59	2678032
2008-11-06	7.37	7.58	6.71	6.89	2884880
2008-11-07	7.05	7.65	6.98	7.12	2739416
2008-11-10	7.67	7.67	6.93	7.06	2968376
2008-11-11	6.94	6.96	6.38	6.50	2431112
2008-11-12	6.28	6.52	5.84	5.89	4383416
2008-11-13	5.95	6.30	5.01	6.26	8229368
2008-11-14	5.93	6.20	5.73	5.75	5038736
2008-11-17	5.50	6.05	5.50	5.92	4637920
2008-11-18	4.57	5.19	4.47	5.09	17500648
2008-11-19	4.80	4.96	4.39	4.39	9829416
2008-11-20	4.27	4.60	4.10	4.13	5392816
2008-11-21	4.20	4.75	4.20	4.71	4721520
2008-11-24	4.57	4.93	4.57	4.75	5567880
2008-11-25	4.91	4.94	4.51	4.74	3662240
2008-11-26	4.62	5.45	4.60	5.38	4470576
2008-11-28	5.46	5.88	5.27	5.82	2212496
2008-12-01	5.37	5.44	4.93	5.00	2722040
2008-12-02	5.04	5.16	5.00	5.09	3795568
2008-12-03	4.81	5.09	4.73	5.06	3081960
2008-12-04	5.06	5.12	4.93	5.00	2618968
2008-12-05	4.86	5.12	4.78	5.07	4884024
2008-12-08	5.25	5.81	5.19	5.80	6570936
2008-12-09	5.68	5.98	5.49	5.61	4339768
2008-12-10	5.63	5.96	5.47	5.69	4368552
2008-12-11	5.68	5.78	5.34	5.39	5816568
2008-12-12	5.25	5.39	5.20	5.35	1780896
2008-12-15	5.41	5.50	4.89	5.00	2617928
2008-12-16	5.15	5.25	4.88	5.08	3504016
2008-12-17	5.03	5.53	5.00	5.43	3854272
2008-12-18	5.44	5.65	5.38	5.49	3715544
2008-12-19	5.25	5.71	5.25	5.63	3751232
2008-12-22	5.69	5.69	4.97	5.13	2799384
2008-12-23	5.16	5.21	4.92	4.99	1000248
2008-12-24	5.04	5.21	4.94	5.10	1512280
2008-12-26	5.07	5.28	5.07	5.25	869672
2008-12-29	5.20	5.39	5.17	5.38	1833000
2008-12-30	5.40	5.62	5.40	5.59	2513312
2008-12-31	5.62	6.01	5.59	5.95	2693608
2009-01-02	5.98	6.00	5.82	5.91	1129584
2009-01-05	5.98	6.20	5.74	6.10	2920424
2009-01-06	6.10	6.18	5.93	5.95	2434544
2009-01-07	5.82	5.82	5.43	5.53	4285800
2009-01-08	5.49	5.50	5.08	5.13	4910752
2009-01-09	5.13	5.19	4.99	5.02	3354800
2009-01-12	5.00	5.04	4.90	4.92	3340256
2009-01-13	4.96	5.19	4.93	5.06	2752328
2009-01-14	5.06	5.16	4.99	5.10	24728456
2009-01-15	5.13	5.18	4.84	5.09	3060664
2009-01-16	5.09	5.60	5.06	5.52	5467984
2009-01-20	5.49	5.49	5.00	5.00	2893232
2009-01-21	5.14	5.19	5.00	5.16	1834264
2009-01-22	5.04	5.09	4.90	4.99	3268936
2009-01-23	4.86	4.88	4.63	4.70	3424952
2009-01-26	4.72	4.86	4.63	4.69	2723216
2009-01-27	4.69	4.84	4.67	4.78	1146472
2009-01-28	4.86	5.11	4.83	5.02	2396600
2009-01-29	4.92	5.22	4.90	5.14	2598312
2009-01-30	5.26	5.50	5.02	5.25	3338864
2009-02-02	5.25	5.36	4.99	5.11	2433760
2009-02-03	5.16	5.16	4.99	5.09	2044208
2009-02-04	5.13	5.41	5.05	5.16	3825368
2009-02-05	5.15	5.47	5.04	5.44	3254632
2009-02-06	5.42	5.59	5.12	5.38	5988040
2009-02-09	5.75	5.87	5.04	5.26	8584912
2009-02-10	5.17	5.19	4.64	4.77	6354096
2009-02-11	4.64	5.00	4.64	4.95	4098832
2009-02-12	4.80	4.98	4.69	4.98	3323120
2009-02-13	4.94	4.98	4.84	4.92	2113872
2009-02-17	4.87	4.90	4.71	4.81	3988080
2009-02-18	4.88	4.89	4.60	4.68	3816952
2009-02-19	4.77	4.84	4.70	4.73	2766504
2009-02-20	4.64	4.88	4.63	4.85	2623040
2009-02-23	4.86	4.96	4.81	4.89	3097656
2009-02-24	4.93	5.17	4.87	5.02	5010160
2009-02-25	4.98	5.10	4.91	5.01	3048976
2009-02-26	5.05	5.23	4.99	5.05	1720576
2009-02-27	4.94	5.02	4.92	5.00	3461152
2009-03-02	5.06	5.10	4.76	4.78	5629336
2009-03-03	4.80	4.90	4.75	4.83	2686472
2009-03-04	4.93	5.47	4.89	5.33	4070472
2009-03-05	5.16	5.19	4.99	5.11	2183368
2009-03-06	5.14	5.14	5.00	5.08	2118256
2009-03-09	5.06	5.28	4.99	5.19	2446088
2009-03-10	5.27	5.55	5.20	5.54	1932824
2009-03-11	5.56	5.63	5.42	5.55	2214264
2009-03-12	5.51	6.28	5.40	6.17	4194040
2009-03-13	6.25	7.17	6.19	7.05	11094336
2009-03-16	7.08	7.10	6.45	6.50	5761896
2009-03-17	6.49	6.74	6.39	6.66	2024280
2009-03-18	6.67	6.91	6.61	6.90	5329384
2009-03-19	6.94	6.94	6.69	6.77	1997664
2009-03-20	6.75	6.81	6.57	6.64	2094888
2009-03-23	6.84	7.07	6.72	7.03	5066544
2009-03-24	6.94	7.34	6.94	7.12	4506944
2009-03-25	7.03	7.24	6.92	7.09	4104496
2009-03-26	7.13	7.72	7.13	7.38	11333032
2009-03-27	7.35	7.39	7.03	7.08	6219360
2009-03-30	7.00	7.00	6.48	6.69	12369392
2009-03-31	6.80	7.11	6.61	6.85	26735552
2009-04-01	6.82	6.88	6.60	6.78	2591040
2009-04-02	6.94	7.42	6.93	7.13	16959024
2009-04-03	7.09	7.23	7.00	7.23	1993656
2009-04-06	7.13	7.22	7.04	7.19	1085248
2009-04-07	6.95	7.10	6.88	6.90	2268848
2009-04-08	7.07	7.13	6.78	6.85	2854032
2009-04-09	7.10	7.26	7.00	7.22	1751304
2009-04-13	7.14	7.52	7.14	7.49	3645976
2009-04-14	7.50	7.52	6.95	7.01	3872104
2009-04-15	7.03	7.28	7.03	7.25	3824648
2009-04-16	7.27	7.36	6.96	7.26	4241776
2009-04-17	7.32	7.51	7.18	7.49	2068048
2009-04-20	7.43	7.95	7.33	7.53	7394056
2009-04-21	7.50	7.74	7.43	7.67	2616368
2009-04-22	7.54	7.94	7.54	7.65	4242400
2009-04-23	7.75	7.77	7.56	7.70	6961224
2009-04-24	7.78	8.00	7.74	7.94	7110112
2009-04-27	7.68	7.78	7.46	7.69	3471328
2009-04-28	7.50	7.53	7.21	7.38	3449872
2009-04-29	7.45	7.76	7.38	7.67	5673016
2009-04-30	7.78	7.86	7.65	7.73	4896448
2009-05-01	7.70	7.80	7.63	7.73	2877704
2009-05-04	7.94	8.42	7.87	8.36	11981776
2009-05-05	8.26	8.32	8.04	8.23	7273264
2009-05-06	8.39	8.55	8.30	8.46	6603312
2009-05-07	8.62	8.73	8.18	8.25	5598832
2009-05-08	8.37	8.53	8.10	8.26	3025072
2009-05-11	8.43	8.45	8.08	8.20	4392736
2009-05-12	9.96	10.88	9.36	9.37	40836528
2009-05-13	9.28	9.37	9.07	9.17	9643064
2009-05-14	9.18	9.33	9.08	9.22	6243864
2009-05-15	9.28	9.43	9.17	9.26	4903880
2009-05-18	9.34	9.42	9.16	9.27	7671776
2009-05-19	9.34	9.38	9.14	9.24	5291696
2009-05-20	9.38	9.62	9.27	9.44	9417064
2009-05-21	9.38	9.47	8.98	9.09	4292032
2009-05-22	9.20	9.34	9.05	9.26	3593200
2009-05-26	9.13	9.44	9.09	9.44	4969536
2009-05-27	9.49	9.62	9.34	9.40	4270544
2009-05-28	9.37	9.45	9.20	9.42	3527872
2009-05-29	9.40	10.31	9.37	10.24	9479432
2009-06-01	10.30	10.59	10.29	10.57	8041776
2009-06-02	10.50	10.82	10.21	10.52	18097784
2009-06-03	10.48	10.57	9.96	10.04	4273744
2009-06-04	10.04	10.46	9.97	10.46	3815344
2009-06-05	10.55	11.44	10.54	11.10	9575624
2009-06-08	11.09	11.25	10.63	11.09	3784568
2009-06-09	11.04	11.41	11.04	11.31	4105672
2009-06-10	11.48	11.91	11.42	11.84	8128600
2009-06-11	11.67	11.81	11.40	11.56	4831520
2009-06-12	11.42	11.56	11.03	11.14	7320376
2009-06-15	11.00	11.00	10.38	10.46	5608520
2009-06-16	10.50	10.62	10.05	10.18	4228152
2009-06-17	10.11	10.27	9.76	10.15	7825152
2009-06-18	10.25	10.92	10.25	10.70	5542088
2009-06-19	10.92	11.13	10.77	10.86	2853272
2009-06-22	10.70	10.70	10.09	10.16	2679608
2009-06-23	10.25	10.40	10.00	10.13	2497280
2009-06-24	10.14	10.79	10.14	10.75	4499416
2009-06-25	10.59	10.93	10.55	10.92	3470920
2009-06-26	10.89	11.25	10.76	11.20	2755184
2009-06-29	11.25	11.35	11.02	11.21	3613672
2009-06-30	11.42	11.72	11.41	11.58	3136448
2009-07-01	11.70	11.91	11.46	11.67	3205776
2009-07-02	11.47	11.54	10.99	11.15	3169168
2009-07-06	11.00	11.09	10.59	10.90	2482520
2009-07-07	10.82	11.10	10.55	10.56	3007400
2009-07-08	10.57	10.68	9.73	9.93	6950664
2009-07-09	10.12	10.56	10.10	10.44	3935448
2009-07-10	10.22	10.32	9.78	10.08	3744520
2009-07-13	10.07	10.90	10.03	10.87	4793920
2009-07-14	10.98	11.33	10.86	11.30	5069264
2009-07-15	11.53	11.77	11.34	11.43	5784024
2009-07-16	11.46	11.55	11.11	11.32	2637432
2009-07-17	11.42	11.42	11.12	11.33	2160720
2009-07-20	11.47	12.12	11.45	12.06	5037896
2009-07-21	12.18	12.21	11.69	11.99	3203960
2009-07-22	12.06	12.07	11.75	11.97	2913520
2009-07-23	11.95	12.59	11.80	12.07	5076696
2009-07-24	12.11	12.33	12.03	12.32	2691824
2009-07-27	12.36	12.36	11.88	12.14	2485872
2009-07-28	12.06	12.25	11.80	12.09	3584728
2009-07-29	12.06	12.06	11.64	11.88	2909648
2009-07-30	12.09	12.66	12.00	12.53	3988896
2009-07-31	12.54	12.85	12.47	12.81	6100784
2009-08-03	12.91	13.97	12.89	13.71	9339584
2009-08-04	13.75	13.83	13.33	13.67	6082560
2009-08-05	13.10	13.31	12.19	12.52	14039120
2009-08-06	12.57	12.94	12.52	12.84	6699024
2009-08-07	12.88	13.23	12.75	12.87	3963440
2009-08-10	12.79	12.87	12.51	12.72	2670720
2009-08-11	12.75	12.96	12.56	12.83	2561424
2009-08-12	12.69	13.00	12.65	12.91	1707136
2009-08-13	13.02	13.03	12.87	13.03	2645592
2009-08-14	12.96	13.03	12.60	12.70	2948088
2009-08-17	12.25	12.30	11.92	11.98	5307296
2009-08-18	12.68	12.94	12.14	12.83	5330792
2009-08-19	12.50	12.53	12.31	12.44	2421224
2009-08-20	12.59	12.63	12.47	12.57	1402592
2009-08-21	12.78	13.00	12.61	12.86	2439784
2009-08-24	13.01	13.46	12.93	13.04	2778688
2009-08-25	13.12	13.13	12.45	12.53	2975088
2009-08-26	12.62	12.87	12.53	12.63	3011976
2009-08-27	12.69	12.69	12.18	12.27	6473136
2009-08-28	12.37	12.50	12.09	12.21	4074544
2009-08-31	11.97	12.33	11.68	12.24	5428864
2009-09-01	12.00	12.54	12.00	12.09	7907256
2009-09-02	12.00	12.37	12.00	12.22	6232096
2009-09-03	12.45	12.75	12.44	12.56	6655384
2009-09-04	12.66	13.50	12.63	13.46	5341568
2009-09-08	13.72	13.93	13.34	13.52	6170440
2009-09-09	13.64	14.25	13.52	14.08	7043224
2009-09-10	14.07	14.20	14.00	14.11	2822240
2009-09-11	14.23	14.25	13.49	13.55	7354288
2009-09-14	13.42	13.63	13.33	13.44	3100224
2009-09-15	13.55	13.87	13.47	13.80	3544304
2009-09-16	13.87	14.13	13.83	14.08	4602560
2009-09-17	14.17	14.50	14.01	14.08	5671128
2009-09-18	14.09	14.09	13.75	14.01	3627424
2009-09-21	13.84	13.92	13.58	13.78	2702600
2009-09-22	13.81	14.22	13.78	14.08	1692312
2009-09-23	14.09	14.75	14.05	14.50	5061832
2009-09-24	14.50	14.62	14.17	14.28	3637672
2009-09-25	14.13	14.36	14.06	14.29	2192304
2009-09-28	14.30	14.80	14.13	14.73	4391712
2009-09-29	14.81	15.34	14.76	14.92	4909752
2009-09-30	14.87	15.15	14.06	14.70	5023096
2009-10-01	14.77	14.87	14.05	14.07	3276360
2009-10-02	13.76	14.25	13.59	13.96	1942192
2009-10-05	14.14	14.59	13.97	14.50	1882680
2009-10-06	14.68	15.10	14.62	14.87	2463216
2009-10-07	15.16	15.16	14.83	14.88	1765368
2009-10-08	15.03	15.61	14.86	15.51	5310064
2009-10-09	15.54	15.60	15.36	15.57	1507760
2009-10-12	15.63	15.95	15.05	15.12	3425816
2009-10-13	15.10	15.34	14.91	15.25	2097296
2009-10-14	15.57	15.72	15.21	15.52	2372704
2009-10-15	15.60	15.60	15.21	15.50	1887544
2009-10-16	15.31	15.46	15.07	15.16	2164352
2009-10-19	15.16	15.22	14.70	14.75	4411040
2009-10-20	14.81	14.99	14.38	14.44	3802784
2009-10-21	14.43	14.70	14.28	14.55	3037800
2009-10-22	14.57	15.27	14.57	15.18	4886576
2009-10-23	15.34	15.43	15.21	15.25	5347360
2009-10-26	15.11	15.38	14.92	15.06	2098560
2009-10-27	14.92	14.96	14.39	14.65	4874104
2009-10-28	14.47	14.71	14.07	14.37	5865904
2009-10-29	14.41	14.91	14.12	14.19	6564016
2009-10-30	14.08	14.37	13.26	13.39	6068352
2009-11-02	13.53	14.22	13.30	13.64	6534360
2009-11-03	13.62	14.07	13.40	13.99	3915240
2009-11-04	14.18	14.58	14.18	14.39	3675264
2009-11-05	14.59	15.00	14.58	14.86	3802224
2009-11-06	14.81	15.21	14.66	15.10	2770016
2009-11-09	15.30	16.05	15.25	15.84	4114960
2009-11-10	15.84	16.41	15.70	16.30	5511168
2009-11-11	16.53	16.71	15.92	16.07	6738384
2009-11-12	17.48	18.13	16.86	17.26	14292744
2009-11-13	17.27	18.25	17.15	18.05	10223744
2009-11-16	18.00	18.19	17.53	17.68	4994272
2009-11-17	17.50	18.01	17.26	17.95	2486152
2009-11-18	17.89	18.48	17.62	17.89	3675784
2009-11-19	17.66	17.74	16.61	16.84	8074560
2009-11-20	16.73	17.03	16.65	17.02	3545832
2009-11-23	17.38	17.62	17.09	17.24	3625008
2009-11-24	17.21	17.50	16.88	17.47	4305968
2009-11-25	17.50	17.87	17.46	17.67	2586272
2009-11-27	17.00	17.60	16.95	17.53	2608808
2009-11-30	17.47	18.40	17.44	18.34	5018056
2009-12-01	18.56	19.01	18.50	18.89	6516896
2009-12-02	19.00	19.47	18.90	19.30	5714576
2009-12-03	19.49	19.65	19.13	19.16	4394728
2009-12-04	19.43	19.64	18.38	18.82	7237600
2009-12-07	18.84	19.35	18.54	18.95	2649432
2009-12-08	18.88	19.08	18.58	18.72	2292736
2009-12-09	18.79	18.87	18.17	18.28	3679128
2009-12-10	18.50	18.67	18.29	18.54	4084360
2009-12-11	18.74	18.74	18.22	18.39	2659440
2009-12-14	18.50	18.79	18.48	18.66	4065744
2009-12-15	18.39	18.81	18.31	18.52	1563168
2009-12-16	18.55	19.43	18.53	19.34	3088952
2009-12-17	19.25	19.52	18.77	18.78	4539752
2009-12-18	18.75	18.98	18.53	18.61	3942528
2009-12-21	18.58	18.87	18.27	18.33	2146216
2009-12-22	18.30	18.32	17.06	17.72	7308888
2009-12-23	17.74	18.52	17.64	18.15	2941008
2009-12-24	18.33	18.48	18.15	18.30	772680
2009-12-28	18.45	18.61	18.21	18.34	1314912
2009-12-29	18.41	18.75	18.34	18.40	2154920
2009-12-30	18.40	18.60	18.19	18.26	2929440
2009-12-31	18.29	18.38	17.88	17.97	2478544
2010-01-04	18.43	18.55	17.85	18.13	3325488
2010-01-05	18.27	19.19	18.25	19.14	4779120
2010-01-06	19.25	19.25	18.53	18.73	3406064
2010-01-07	18.49	19.13	18.13	18.28	3250184
2010-01-08	18.31	18.31	17.76	18.20	3637360
2010-01-11	18.50	18.70	18.31	18.41	3825680
2010-01-12	18.25	18.37	17.56	17.70	4143392
2010-01-13	17.85	17.85	17.12	17.54	5718224
2010-01-14	17.72	18.44	17.58	18.34	5336704
2010-01-15	18.27	18.34	17.88	18.19	2405792
2010-01-19	18.19	18.35	18.02	18.25	2619744
2010-01-20	18.13	18.17	17.60	17.68	3571496
2010-01-21	17.63	18.10	16.27	16.47	5858072
2010-01-22	16.32	16.61	15.76	15.93	6179964
2010-01-25	16.05	16.61	15.95	16.32	3925696
2010-01-26	16.10	16.40	15.76	16.34	3272004
2010-01-27	16.35	16.45	15.30	16.13	7338632
2010-01-28	16.26	16.75	16.01	16.49	4521208
2010-01-29	16.70	16.75	15.49	15.65	5456568
2010-02-01	15.99	16.39	15.67	16.24	4950482
2010-02-02	16.45	16.98	16.35	16.62	6651490
2010-02-03	15.50	16.85	15.50	15.93	9390256
2010-02-04	15.79	15.90	14.95	15.08	6962226
2010-02-05	14.98	15.44	14.95	15.29	4853772
2010-02-08	15.34	15.64	15.09	15.27	3055686
2010-02-09	15.61	15.87	15.16	15.72	4609330
2010-02-10	15.81	16.59	15.72	16.40	4517624
2010-02-11	16.51	17.02	16.10	16.93	8012146
2010-02-12	16.56	17.06	16.19	16.95	4657854
2010-02-16	16.94	17.57	16.69	17.46	3633482
2010-02-17	17.62	18.23	17.38	17.55	3641314
2010-02-18	17.61	17.98	17.53	17.92	4022198
2010-02-19	17.68	17.75	17.51	17.67	1892410
2010-02-22	18.00	18.35	17.71	17.73	3236032
2010-02-23	17.74	18.25	17.43	17.87	4339334
2010-02-24	18.07	18.31	17.76	18.25	3338118
2010-02-25	17.40	18.47	17.26	18.38	3782004
2010-02-26	18.53	19.23	18.36	19.12	3862082
2010-03-01	19.28	19.91	19.14	19.54	4857996
2010-03-02	19.58	19.81	18.83	18.97	4569178
2010-03-03	18.66	18.93	18.15	18.21	5458450
2010-03-04	18.50	19.02	18.38	18.84	7386352
2010-03-05	19.09	19.50	19.01	19.32	3469550
2010-03-08	19.43	19.86	19.33	19.70	3323488
2010-03-09	19.75	20.25	19.19	19.37	3181424
2010-03-10	19.37	19.57	19.22	19.44	2869032
2010-03-11	19.50	19.50	19.10	19.40	2080282
2010-03-12	19.71	19.71	19.25	19.33	1742956
2010-03-15	19.25	19.30	18.58	18.99	2596388
2010-03-16	18.99	19.09	18.58	18.61	3237760
2010-03-17	18.73	18.78	18.08	18.31	4953648
2010-03-18	18.39	18.56	18.26	18.46	2677524
2010-03-19	18.50	18.61	17.98	18.00	2534152
2010-03-22	17.97	18.40	17.43	18.39	5667966
2010-03-23	18.54	18.83	18.27	18.82	2664922
2010-03-24	18.79	19.75	18.64	19.63	5437198
2010-03-25	19.63	20.64	19.62	20.25	7890898
2010-03-26	19.91	20.24	19.45	19.76	4654744
2010-03-29	19.75	20.40	19.74	20.20	3370938
2010-03-30	20.20	20.45	19.85	20.34	3795596
2010-03-31	20.25	20.25	19.60	19.60	3234084
2010-04-01	20.05	21.15	19.87	20.15	7624718
2010-04-05	20.30	20.45	20.02	20.16	1956852
2010-04-06	20.01	20.15	19.42	19.86	3162442
2010-04-07	19.88	20.26	19.50	19.66	4176902
2010-04-08	19.75	19.75	19.38	19.53	2517494
2010-04-09	19.56	19.70	18.85	18.98	4392850
2010-04-12	19.00	19.60	19.00	19.35	2569020
2010-04-13	19.21	19.55	19.08	19.34	2009940
2010-04-14	19.62	20.00	19.54	19.71	2561420
2010-04-15	19.76	20.25	19.76	19.99	2742720
2010-04-16	19.89	20.11	19.36	19.54	3066722
2010-04-19	19.30	19.30	18.23	18.56	7640934
2010-04-20	18.87	19.12	18.48	18.56	4209268
2010-04-21	18.66	19.01	17.80	18.02	5568350
2010-04-22	18.00	19.07	18.00	19.03	3776114
2010-04-23	19.25	19.34	18.92	19.24	2373316
2010-04-26	19.33	19.85	19.33	19.72	3492364
2010-04-27	19.68	19.68	18.74	18.86	2564864
2010-04-28	19.10	19.37	18.70	18.96	2213584
2010-04-29	19.25	19.40	18.45	18.76	3758534
2010-04-30	18.97	19.09	18.18	18.26	3091510
2010-05-03	18.22	18.67	18.08	18.52	1572058
2010-05-04	18.37	18.50	17.90	18.30	3556500
2010-05-05	18.01	18.10	17.32	17.74	3764742
2010-05-06	17.52	17.84	16.21	17.00	5703134
2010-05-07	17.00	17.40	16.25	16.47	4487620
2010-05-10	17.75	18.74	17.75	18.57	6158254
2010-05-11	17.89	18.62	17.82	18.28	5467272
2010-05-12	19.21	20.00	19.03	20.00	8224946
2010-05-13	19.78	20.80	19.60	20.29	7253864
2010-05-14	19.81	19.90	18.76	19.00	5711974
2010-05-17	18.85	19.38	18.25	18.97	5761552
2010-05-18	19.13	19.57	18.80	18.99	3307850
2010-05-19	18.48	19.12	18.28	19.00	3670240
2010-05-20	18.40	18.43	17.38	17.48	6919284
2010-05-21	17.23	18.35	17.13	18.33	5208934
2010-05-24	18.27	18.92	18.26	18.74	3040020
2010-05-25	17.35	18.58	17.25	18.58	4876232
2010-05-26	18.75	19.43	18.48	18.70	2786436
2010-05-27	19.32	20.27	19.03	20.25	4489976
2010-05-28	19.96	20.17	19.51	19.70	2841854
2010-06-01	19.11	19.62	19.00	19.02	3421606
2010-06-02	19.02	20.00	19.02	19.96	2650234
2010-06-03	20.00	20.14	19.04	19.40	6138224
2010-06-04	19.32	19.61	18.54	18.63	3284952
2010-06-07	18.54	18.82	17.95	18.12	2539618
2010-06-08	18.26	18.38	18.02	18.21	3974282
2010-06-09	18.59	18.75	18.05	18.15	9650130
2010-06-10	18.37	18.65	18.37	18.59	8146358
2010-06-11	18.25	18.96	18.15	18.95	4807254
2010-06-14	19.06	19.80	19.06	19.70	5145698
2010-06-15	19.78	21.25	19.71	21.20	9812098
2010-06-16	21.00	21.94	20.95	21.62	6285604
2010-06-17	21.88	21.93	21.20	21.30	4804850
2010-06-18	21.30	21.52	20.99	21.28	3958908
2010-06-21	22.18	23.51	22.18	22.90	10751182
2010-06-22	22.47	23.00	21.96	22.11	4917538
2010-06-23	22.49	22.55	21.43	22.41	3830408
2010-06-24	22.50	22.50	21.60	21.74	3064030
2010-06-25	21.96	22.17	21.21	22.04	2339588
2010-06-28	21.90	22.15	21.31	21.39	3847670
2010-06-29	19.64	19.78	18.48	18.81	16004648
2010-06-30	19.20	19.84	18.75	18.78	7613578
2010-07-01	18.79	18.98	18.23	18.80	6127574
2010-07-02	18.80	19.28	18.73	19.04	2283892
2010-07-06	19.47	19.55	15.68	16.41	43307002
2010-07-07	16.15	17.49	16.15	17.20	15584492
2010-07-08	17.30	17.83	17.25	17.63	9313964
2010-07-09	17.78	18.39	17.68	18.37	5334756
2010-07-12	18.38	18.47	17.43	17.70	5572660
2010-07-13	18.10	18.44	17.90	18.37	4990592
2010-07-14	18.43	18.57	18.14	18.47	2796108
2010-07-15	18.12	18.47	18.05	18.41	2977610
2010-07-16	18.49	18.49	18.00	18.24	2594744
2010-07-19	18.50	18.70	18.35	18.57	3663284
2010-07-20	18.50	19.53	18.45	19.46	4251098
2010-07-21	19.46	19.46	18.92	19.01	2305114
2010-07-22	19.28	19.86	19.05	19.73	3915980
2010-07-23	19.61	20.47	19.61	20.25	3676184
2010-07-26	20.19	20.25	19.72	19.93	3859340
2010-07-27	20.37	20.44	19.51	19.78	4343438
2010-07-28	19.59	20.00	19.43	19.60	2754722
2010-07-29	19.85	19.93	19.32	19.70	2680624
2010-07-30	19.66	20.18	19.50	20.13	2661824
2010-08-02	20.35	20.49	19.91	20.13	3492530
2010-08-03	19.99	20.11	19.34	19.74	4070392
2010-08-04	20.00	20.99	19.88	20.85	6517824
2010-08-05	21.00	21.52	20.86	21.00	5880608
2010-08-06	20.69	21.32	20.40	21.26	2343240
2010-08-09	21.50	21.69	21.03	21.26	3674860
2010-08-10	20.74	20.74	19.46	20.55	10766956
2010-08-11	19.93	20.21	19.57	19.82	3928458
2010-08-12	19.43	20.42	19.27	20.08	4141376
2010-08-13	20.16	20.30	19.92	19.99	1721152
2010-08-16	19.79	20.35	19.67	20.17	1477328
2010-08-17	20.49	21.08	20.31	20.66	3015620
2010-08-18	20.77	21.20	20.57	20.60	2632158
2010-08-19	20.60	20.87	20.35	20.58	2776156
2010-08-20	20.59	21.07	20.35	21.05	1537268
2010-08-23	20.88	21.05	20.48	20.54	3127932
2010-08-24	19.89	20.00	19.22	19.27	5740838
2010-08-25	19.22	19.54	18.77	19.45	4407922
2010-08-26	19.45	20.37	19.45	19.94	5945324
2010-08-27	20.23	20.89	19.90	20.67	4622848
2010-08-30	20.61	21.00	20.37	20.73	2653338
2010-08-31	20.41	20.78	20.13	20.25	5134416
2010-09-01	20.63	20.92	20.32	20.63	4020360
2010-09-02	20.62	21.54	20.35	21.51	5958162
2010-09-03	21.65	21.75	21.01	21.14	2510068
2010-09-07	21.10	21.11	20.07	20.51	3233360
2010-09-08	20.41	20.50	20.16	20.28	2857028
2010-09-09	20.63	20.88	20.00	20.21	2773510
2010-09-10	20.21	20.63	20.09	20.60	1312382
2010-09-13	20.95	21.50	20.87	21.41	3116778
2010-09-14	21.49	21.53	21.20	21.24	1822346
2010-09-15	21.23	21.59	21.04	21.53	2131666
2010-09-16	21.36	21.56	21.26	21.48	1208736
2010-09-17	21.75	22.10	21.50	21.61	2687494
2010-09-20	21.78	21.99	21.61	21.92	2051382
2010-09-21	22.00	22.13	21.75	22.00	2736158
2010-09-22	21.96	22.40	21.77	22.19	2455050
2010-09-23	21.75	22.75	21.57	22.42	3656106
2010-09-24	22.68	23.65	22.55	23.46	4335108
2010-09-27	23.45	24.62	23.28	24.29	6041390
2010-09-28	24.26	24.28	23.43	23.89	5790382
2010-09-29	23.95	24.24	23.81	24.00	2114260
2010-09-30	24.13	24.49	23.50	23.88	2607322
2010-10-01	24.00	24.48	23.28	23.73	2957650
2010-10-04	23.51	23.73	22.88	23.16	3537042
2010-10-05	23.56	23.78	22.94	23.78	2720084
2010-10-06	23.75	23.75	22.80	23.04	3935764
2010-10-07	22.96	23.28	22.43	23.26	2295252
2010-10-08	23.25	23.60	22.73	23.01	3267922
2010-10-11	23.74	23.75	22.67	23.35	2228610
2010-10-12	23.10	23.61	22.88	23.57	3173520
2010-10-13	23.72	24.44	23.66	24.26	5271096
2010-10-14	24.40	24.50	23.99	24.14	2838568
2010-10-15	24.50	25.45	24.48	24.87	5292772
2010-10-18	24.87	25.49	24.65	25.39	3751804
2010-10-19	25.07	25.07	24.15	24.59	3116728
2010-10-20	24.65	25.49	24.54	25.02	1970564
2010-10-21	25.30	25.69	25.11	25.51	2666814
2010-10-22	25.43	25.54	25.35	25.44	2112688
2010-10-25	25.52	26.45	25.52	26.00	4794738
2010-10-26	26.00	26.26	25.60	25.65	2975832
2010-10-27	25.43	25.56	24.88	25.27	3675140
2010-10-28	25.60	25.80	24.93	25.37	3174278
2010-10-29	25.57	26.12	25.27	26.03	2538722
2010-11-01	26.13	26.58	26.00	26.06	4478190
2010-11-02	26.12	26.28	25.51	26.08	5542648
2010-11-03	25.00	26.16	23.96	24.18	20646352
2010-11-04	24.48	24.98	23.51	23.86	9237824
2010-11-05	23.64	24.48	23.63	23.76	3703206
2010-11-08	24.26	24.26	23.50	23.70	5668856
2010-11-09	24.12	24.13	23.39	23.54	5168874
2010-11-10	23.42	23.51	22.70	23.33	9489538
2010-11-11	23.22	24.45	22.98	24.27	5126272
2010-11-12	24.00	24.09	23.53	23.97	3866948
2010-11-15	23.93	23.95	22.85	23.16	6248186
2010-11-16	23.07	23.55	22.53	22.69	5510298
2010-11-17	22.93	23.37	22.75	22.95	3430758
2010-11-18	23.26	23.46	23.20	23.31	3112106
2010-11-19	23.47	23.81	23.33	23.69	2106984
2010-11-22	23.79	23.93	23.27	23.50	2837616
2010-11-23	23.00	23.39	22.94	23.21	2585002
2010-11-24	23.54	24.12	23.45	24.02	2977460
2010-11-26	23.64	23.73	23.09	23.54	1310056
2010-11-29	23.71	23.82	22.95	23.21	3182782
2010-11-30	22.76	22.77	21.85	21.91	5460508
2010-12-01	22.50	22.74	21.20	21.37	9296730
2010-12-02	21.37	22.42	21.30	22.01	5919660
2010-12-03	21.71	22.30	21.52	22.13	2650436
2010-12-06	21.76	22.32	21.76	22.17	1468162
2010-12-07	22.59	23.44	22.37	23.13	5368006
2010-12-08	22.98	23.27	21.60	21.94	6783896
2010-12-09	22.23	22.36	21.86	22.21	2910506
2010-12-10	22.13	22.69	22.10	22.58	3298624
2010-12-13	23.01	23.20	22.15	22.27	3692668
2010-12-14	22.28	22.29	19.27	19.32	23497990
2010-12-15	20.00	21.23	19.97	20.86	17074884
2010-12-16	20.57	20.87	19.90	20.39	5992804
2010-12-17	20.31	20.70	20.27	20.54	11176186
2010-12-20	20.44	20.67	19.98	20.16	5190580
2010-12-21	20.57	20.63	20.09	20.48	3381148
2010-12-22	20.50	21.22	20.44	21.11	4668974
2010-12-23	21.07	21.08	20.43	20.88	2545348
2010-12-27	20.86	20.97	20.26	20.86	2143618
2010-12-28	20.86	21.17	20.85	21.00	2022982
2010-12-29	21.12	21.12	20.69	20.96	2309158
2010-12-30	20.98	21.09	20.66	20.67	4643412
2010-12-31	20.67	20.80	20.21	20.23	2783226
2011-01-03	20.21	20.83	20.13	20.82	5666000
2011-01-04	21.06	22.34	21.00	22.24	9249942
2011-01-05	22.11	22.54	21.75	22.30	4659554
2011-01-06	22.58	23.40	22.20	22.63	5684516
2011-01-07	22.60	22.79	21.89	22.23	2373818
2011-01-10	22.09	22.97	21.93	22.83	3524160
2011-01-11	22.96	23.52	22.52	23.05	3480346
2011-01-12	22.98	23.08	21.38	21.77	9739994
2011-01-13	21.88	21.97	21.38	21.57	7866000
2011-01-14	21.55	21.61	20.98	21.05	7167104
2011-01-18	21.03	21.57	21.03	21.52	6653544
2011-01-19	21.38	21.66	21.22	21.50	4521902
2011-01-20	21.40	21.60	21.21	21.40	3652518
2011-01-21	21.44	21.71	21.24	21.54	4077248
2011-01-24	21.51	21.53	21.07	21.38	5592978
2011-01-25	21.18	21.78	21.09	21.73	3704156
2011-01-26	21.76	22.30	21.75	22.29	3609694
2011-01-27	22.28	22.50	21.53	21.60	5660002
2011-01-28	21.99	22.00	20.26	20.33	6603052
2011-01-31	20.41	20.74	20.22	20.58	3666436
2011-02-01	20.66	21.24	20.56	21.11	3742772
2011-02-02	21.00	21.20	20.60	20.61	2607464
2011-02-03	20.61	20.89	20.39	20.80	3085588
2011-02-04	20.81	21.03	20.64	20.73	2098146
2011-02-07	20.82	21.14	20.76	21.06	1592466
2011-02-08	21.01	21.01	20.01	20.51	6988388
2011-02-09	20.50	21.11	20.47	20.75	3688052
2011-02-10	20.65	20.82	20.24	20.68	5438962
2011-02-11	20.62	21.83	20.52	21.49	9613076
2011-02-14	20.15	20.67	19.56	20.33	30224608
2011-02-15	20.20	20.30	19.95	20.04	8092064
2011-02-16	20.04	20.08	19.57	19.61	7866824
2011-02-17	19.62	20.35	19.56	20.07	6493148
2011-02-18	20.10	20.21	19.55	19.75	6696586
2011-02-22	19.45	19.47	18.74	19.15	11152742
2011-02-23	19.13	19.29	18.56	18.66	6682134
2011-02-24	19.06	19.62	18.61	19.52	8507492
2011-02-25	19.57	20.04	19.53	19.89	4667906
2011-02-28	20.06	20.07	19.09	19.39	5605674
2011-03-01	19.43	19.54	18.95	19.00	7895542
2011-03-02	19.00	19.51	18.88	19.15	3063636
2011-03-03	19.39	19.55	19.11	19.44	2731788
2011-03-04	19.36	19.61	19.17	19.52	3764360
2011-03-07	19.69	19.71	18.78	19.04	3574732
2011-03-08	19.05	19.51	18.77	19.31	3330682
2011-03-09	19.38	19.50	19.10	19.47	3912538
2011-03-10	19.22	19.54	19.10	19.34	3600820
2011-03-11	19.19	19.53	19.12	19.37	3124280
2011-03-14	19.22	19.62	19.08	19.50	2998388
2011-03-15	18.72	19.46	18.32	19.16	7990758
2011-03-16	19.08	19.10	18.36	18.51	4419044
2011-03-17	18.78	18.88	18.45	18.65	3297346
2011-03-18	18.84	18.88	18.46	18.63	4544900
2011-03-21	18.75	19.18	18.69	19.01	4491436
2011-03-22	18.91	18.97	18.62	18.81	1541230
2011-03-23	18.71	18.81	18.38	18.63	3418006
2011-03-24	18.78	19.60	18.70	19.51	4406332
2011-03-25	19.54	19.83	19.43	19.74	2403892
2011-03-28	19.83	20.09	19.83	19.85	5349212
2011-03-29	19.77	20.33	19.77	20.14	4049056
2011-03-30	20.22	20.53	20.17	20.42	4334338
2011-03-31	20.45	20.85	20.37	20.75	3319758
2011-04-01	20.86	20.97	20.56	20.83	2642246
2011-04-04	20.89	21.43	20.77	21.42	4065696
2011-04-05	21.76	22.68	21.51	22.37	9238456
2011-04-06	22.45	22.78	21.87	22.07	4607036
2011-04-07	21.99	22.84	21.99	22.71	3972196
2011-04-08	22.69	23.04	22.69	22.85	3462868
2011-04-11	22.78	22.88	22.49	22.63	4475762
2011-04-12	22.34	22.75	22.21	22.32	5228666
2011-04-13	22.45	22.65	22.33	22.44	4200982
2011-04-14	22.32	22.91	22.02	22.59	2509124
2011-04-15	22.62	22.90	22.41	22.80	2877464
2011-04-18	22.55	22.98	22.01	22.88	3470450
2011-04-19	22.89	24.18	22.86	23.78	6510364
2011-04-20	24.00	24.80	24.00	24.59	8006300
2011-04-21	24.33	25.29	23.89	25.17	6017882
2011-04-25	25.14	25.14	24.40	24.50	3293272
2011-04-26	24.34	24.65	23.89	24.28	4362108
2011-04-27	24.26	24.43	23.90	24.10	2485962
2011-04-28	24.15	24.25	23.89	24.17	1659708
2011-04-29	24.18	24.83	24.10	24.36	4544796
2011-05-02	24.57	24.87	24.05	24.36	2114148
2011-05-03	24.23	24.66	22.97	23.27	5072890
2011-05-04	23.13	23.46	22.63	23.11	4792276
2011-05-05	22.88	23.74	22.77	23.51	2489532
2011-05-06	23.84	24.57	23.73	24.02	2437582
2011-05-09	24.00	24.34	23.71	24.15	1309096
2011-05-10	24.31	24.38	24.00	24.31	1012926
2011-05-11	24.18	24.40	23.37	23.68	1964968
2011-05-12	23.68	24.35	23.45	24.26	1852844
2011-05-13	24.28	24.75	23.44	23.76	2632756
2011-05-16	23.50	23.90	23.14	23.18	4008766
2011-05-17	21.63	22.31	20.86	22.09	9713334
2011-05-18	21.89	22.10	21.63	21.65	3571812
2011-05-19	21.87	22.50	21.50	22.41	3243422
2011-05-20	22.33	22.57	22.12	22.40	1778650
2011-05-23	21.93	22.12	21.29	21.45	5910042
2011-05-24	21.42	21.89	21.35	21.57	2763722
2011-05-25	21.58	22.10	21.30	21.41	3470932
2011-05-26	21.50	21.73	21.38	21.47	3582406
2011-05-27	21.50	22.16	21.38	22.05	5170872
2011-05-31	22.31	22.69	22.27	22.50	3206844
2011-06-01	22.36	22.61	22.28	22.53	4399178
2011-06-02	22.51	23.11	22.51	22.87	3315958
2011-06-03	22.45	22.71	22.24	22.46	5242500
2011-06-06	22.41	22.60	21.17	21.31	4683840
2011-06-07	21.44	21.55	20.88	21.15	3926840
2011-06-08	21.06	21.07	20.75	20.87	4039414
2011-06-09	20.96	21.25	20.80	20.93	5206334
2011-06-10	20.81	20.81	20.19	20.26	4915628
2011-06-13	20.25	20.58	20.05	20.08	2963068
2011-06-14	20.35	21.15	20.28	20.80	3036780
2011-06-15	20.53	20.72	20.24	20.40	2185490
2011-06-16	20.37	20.49	19.92	20.12	2357748
2011-06-17	20.32	20.37	19.70	19.98	5424628
2011-06-20	19.85	20.21	19.85	20.04	2261330
2011-06-21	20.09	20.53	19.79	20.48	4792716
2011-06-22	20.46	20.59	20.24	20.49	2941814
2011-06-23	20.22	20.41	20.03	20.40	3328278
2011-06-24	20.05	20.29	19.58	19.66	5113028
2011-06-27	19.61	19.85	19.41	19.65	7920542
2011-06-28	19.80	21.22	19.73	21.19	4220750
2011-06-29	21.28	21.39	20.91	21.11	2469382
2011-06-30	21.21	21.63	21.21	21.54	2356960
2011-07-01	21.62	22.09	21.34	22.03	2714590
2011-07-05	21.72	22.32	21.54	22.09	4857478
2011-07-06	22.00	22.20	21.67	21.85	2981992
2011-07-07	22.04	23.00	21.73	22.70	4140068
2011-07-08	22.44	22.62	22.18	22.46	2079648
2011-07-11	22.17	22.40	21.73	21.89	3276180
2011-07-12	21.81	21.85	21.50	21.56	2700882
2011-07-13	21.76	22.50	21.76	22.25	2625072
2011-07-14	22.27	22.54	21.86	22.25	2725422
2011-07-15	22.30	22.64	21.81	22.03	3116110
2011-07-18	21.96	22.14	21.64	21.81	7453234
2011-07-19	22.10	22.25	21.79	22.08	3219930
2011-07-20	22.11	22.36	21.92	22.03	1568046
2011-07-21	22.11	22.34	21.93	22.04	2012758
2011-07-22	21.98	22.50	21.76	22.39	2386226
2011-07-25	22.17	22.91	22.03	22.80	3062728
2011-07-26	22.85	23.77	22.85	23.38	5172272
2011-07-27	23.20	23.30	22.79	23.04	2098378
2011-07-28	23.08	23.23	22.74	22.99	1783296
2011-07-29	22.76	23.12	22.36	23.05	3524634
2011-08-01	23.41	23.50	22.21	22.49	4313528
2011-08-02	20.30	20.67	19.53	20.03	23185156
2011-08-03	20.15	20.42	19.23	19.81	9043216
2011-08-04	19.48	19.77	18.84	19.10	6754126
2011-08-05	19.31	19.69	18.25	19.22	10704744
2011-08-08	18.49	19.08	17.68	18.08	9003804
2011-08-09	18.38	19.28	18.26	19.26	8142912
2011-08-10	18.85	20.14	18.51	19.38	7708370
2011-08-11	19.52	20.23	19.30	20.05	3826434
2011-08-12	20.16	20.87	20.00	20.60	3334822
2011-08-15	20.60	20.85	20.49	20.77	1804134
2011-08-16	20.60	20.67	19.98	20.27	3053344
2011-08-17	20.30	20.49	19.91	20.19	2158120
2011-08-18	19.81	19.85	19.05	19.29	4044044
2011-08-19	18.92	19.61	18.84	19.25	4442648
2011-08-22	19.79	19.95	18.84	18.96	2743248
2011-08-23	19.15	19.45	18.99	19.41	3536384
2011-08-24	19.41	19.80	19.26	19.60	1785222
2011-08-25	19.73	19.80	19.03	19.25	3102236
2011-08-26	19.11	19.48	18.76	19.25	3610206
2011-08-29	19.53	20.00	19.52	19.88	1621066
2011-08-30	19.83	21.21	19.71	20.95	5762646
2011-08-31	21.14	21.60	20.55	20.86	3448584
2011-09-01	20.81	20.86	20.28	20.49	2297630
2011-09-02	20.11	20.15	19.55	19.84	2396102
2011-09-06	19.30	19.78	19.11	19.72	1548372
2011-09-07	20.06	20.24	19.73	20.21	2211554
2011-09-08	20.06	20.40	19.84	20.15	1305110
2011-09-09	19.95	20.01	18.91	19.23	2609920
2011-09-12	19.04	19.28	18.54	18.87	2904828
2011-09-13	19.00	19.11	18.81	18.95	2938796
2011-09-14	19.16	19.38	18.78	19.10	3566810
2011-09-15	19.31	19.48	18.77	19.18	3651386
2011-09-16	19.20	19.40	18.97	19.01	2890578
2011-09-19	18.77	18.89	18.30	18.76	3209434
2011-09-20	18.86	18.91	17.95	17.99	4456188
2011-09-21	17.94	18.12	17.06	17.14	5788638
2011-09-22	16.62	16.90	15.73	16.35	10902128
2011-09-23	16.28	17.82	16.09	17.40	6297132
2011-09-26	17.45	17.83	16.01	17.74	6602516
2011-09-27	18.08	18.84	18.05	18.47	6321202
2011-09-28	18.50	18.50	16.81	16.84	7237396
2011-09-29	17.40	17.55	15.15	16.86	17029116
2011-09-30	16.33	16.71	15.63	16.08	14054926
2011-10-03	15.96	16.25	15.15	15.36	6866034
2011-10-04	15.00	16.47	14.80	16.39	7589526
2011-10-05	16.40	17.08	16.03	16.72	3528110
2011-10-06	16.78	17.79	16.71	17.63	4205774
2011-10-07	17.67	17.71	16.15	16.63	3740526
2011-10-10	16.97	18.00	16.82	17.18	3781686
2011-10-11	17.15	17.54	16.89	17.23	2959504
2011-10-12	17.40	18.17	17.23	17.64	4257284
2011-10-13	17.50	17.80	17.28	17.45	3058254
2011-10-14	17.74	17.74	17.06	17.51	2587934
2011-10-17	17.36	17.46	16.94	17.23	3538566
2011-10-18	16.86	16.93	15.85	16.55	6143688
2011-10-19	16.42	16.84	16.04	16.11	2298556
2011-10-20	16.16	16.33	15.71	16.06	5009662
2011-10-21	16.28	16.54	15.91	16.18	1674660
2011-10-24	16.40	17.82	16.40	17.24	4674442
2011-10-25	17.23	17.23	16.56	16.64	2969002
2011-10-26	17.00	17.83	16.60	17.70	5396320
2011-10-27	18.23	19.17	18.10	18.43	7184276
2011-10-28	18.30	18.58	18.07	18.21	3217560
2011-10-31	17.93	18.21	17.42	17.43	2847508
2011-11-01	17.00	17.53	16.75	17.21	2884496
2011-11-02	17.52	17.90	17.29	17.86	2241992
2011-11-03	18.05	18.42	17.60	17.81	2755672
2011-11-04	17.77	18.21	17.45	17.77	2166416
2011-11-07	17.73	18.03	17.41	17.55	2587486
2011-11-08	17.77	17.95	17.22	17.43	2038388
2011-11-09	17.21	17.32	16.67	16.69	2708222
2011-11-10	16.97	17.46	16.72	16.86	3942458
2011-11-11	17.08	17.51	16.89	17.14	4205914
2011-11-14	14.93	15.29	14.15	15.04	36032258
2011-11-15	14.93	14.93	13.77	13.78	18217316
2011-11-16	13.77	13.80	13.12	13.46	16620056
2011-11-17	13.48	14.32	13.20	13.34	13581326
2011-11-18	13.36	13.49	12.78	12.86	6889772
2011-11-21	12.51	12.98	11.78	12.91	15227726
2011-11-22	12.95	13.63	12.88	13.46	10601156
2011-11-23	13.12	13.30	12.78	12.89	6275586
2011-11-25	12.74	13.23	12.50	13.00	2408222
2011-11-28	13.50	13.86	13.33	13.48	6435976
2011-11-29	13.41	13.48	12.98	13.08	3749936
2011-11-30	13.55	13.79	13.41	13.60	5683772
2011-12-01	13.73	13.88	13.21	13.26	4196090
2011-12-02	13.45	13.60	13.06	13.09	2823034
2011-12-05	13.09	13.13	12.71	12.89	8754378
2011-12-06	12.76	12.84	12.48	12.58	10489738
2011-12-07	12.50	12.56	12.39	12.48	9853948
2011-12-08	12.35	12.45	11.48	11.53	14422818
2011-12-09	11.63	11.85	11.53	11.60	6706078
2011-12-12	11.50	11.78	11.42	11.62	3892208
2011-12-13	11.63	12.06	11.61	11.81	7549970
2011-12-14	11.65	11.71	11.42	11.50	5325416
2011-12-15	11.58	11.73	11.40	11.50	3313390
2011-12-16	11.45	11.77	11.44	11.55	4317748
2011-12-19	11.48	11.60	11.26	11.27	4361402
2011-12-20	11.47	11.85	11.31	11.72	4538024
2011-12-21	11.64	11.72	11.17	11.26	3254444
2011-12-22	11.33	11.95	11.25	11.91	3664722
2011-12-23	11.87	11.95	11.43	11.57	2080750
2011-12-27	11.52	11.65	11.45	11.54	1115058
2011-12-28	11.51	11.64	11.29	11.53	1949780
2011-12-29	11.52	11.69	11.36	11.67	2342620
2011-12-30	11.63	12.08	11.62	11.70	4608008
2012-01-03	12.00	12.53	11.97	12.31	4592828
2012-01-04	12.25	12.33	11.82	12.05	2983164
2012-01-05	12.01	12.15	11.67	11.76	3900752
2012-01-06	11.74	11.82	11.39	11.48	4415144
2012-01-09	11.64	11.78	11.01	11.22	4444044
2012-01-10	11.44	11.58	11.19	11.29	9379612
2012-01-11	11.30	11.48	11.21	11.32	4889306
2012-01-12	11.40	11.97	11.36	11.91	12769952
2012-01-13	12.22	12.90	12.01	12.16	11351498
2012-01-17	12.48	12.70	11.75	11.83	5468716
2012-01-18	11.96	12.47	11.73	12.35	9410792
2012-01-19	12.42	13.61	12.39	13.45	9573418
2012-01-20	13.41	13.92	13.37	13.78	11355404
2012-01-23	13.76	14.05	13.69	13.87	5131936
2012-01-24	13.61	13.83	13.23	13.79	4212628
2012-01-25	13.86	13.92	13.66	13.79	4112264
2012-01-26	13.96	13.98	13.56	13.70	2796502
2012-01-27	13.68	13.90	13.40	13.74	3259038
2012-01-30	13.64	13.64	12.94	12.96	4178392
2012-01-31	13.02	13.08	12.20	12.53	6741252
2012-02-01	12.63	13.00	12.45	12.82	6549112
2012-02-02	12.84	12.88	12.34	12.49	4706990
2012-02-03	12.62	12.80	12.50	12.60	5197696
2012-02-06	12.62	12.67	12.28	12.33	2758844
2012-02-07	12.30	12.41	12.05	12.10	2266822
2012-02-08	12.14	12.78	12.14	12.62	7219430
2012-02-09	12.72	12.84	12.32	12.36	5785520
2012-02-10	12.21	12.52	12.08	12.47	4348476
2012-02-13	12.60	12.64	12.24	12.36	4184604
2012-02-14	12.33	12.38	11.96	12.02	3468672
2012-02-15	12.11	12.45	12.01	12.21	4304940
2012-02-16	12.19	12.52	12.13	12.47	3548910
2012-02-17	12.51	12.62	12.32	12.35	3683986
2012-02-21	11.38	11.52	11.07	11.48	23293162
2012-02-22	11.56	11.94	11.50	11.67	6156314
2012-02-23	11.68	12.09	11.63	12.02	5393754
2012-02-24	12.02	12.75	12.02	12.61	8929574
2012-02-27	12.50	13.58	12.44	13.41	10962500
2012-02-28	13.38	14.06	13.01	13.76	11315452
2012-02-29	13.68	13.85	13.52	13.69	7944286
2012-03-01	13.82	13.90	13.58	13.88	8937246
2012-03-02	13.85	14.02	13.73	13.87	4355590
2012-03-05	13.83	13.92	13.20	13.23	6028794
2012-03-06	13.04	13.17	12.66	12.74	5932270
2012-03-07	12.75	12.81	12.16	12.27	15761520
2012-03-08	12.30	12.56	11.98	12.49	11973250
2012-03-09	12.55	12.59	12.00	12.05	10918102
2012-03-12	12.07	12.25	11.66	11.88	4502692
2012-03-13	11.88	12.06	11.71	12.03	3745466
2012-03-14	11.98	12.05	11.59	11.69	5394222
2012-03-15	11.63	11.77	11.44	11.71	5599836
2012-03-16	11.67	12.35	11.60	12.34	7198978
2012-03-19	12.27	12.45	12.09	12.10	3876836
2012-03-20	12.01	12.04	11.61	11.69	6048346
2012-03-21	11.71	11.87	11.54	11.58	5970628
2012-03-22	11.48	11.56	11.28	11.35	5917858
2012-03-23	11.33	11.50	11.29	11.42	6556186
2012-03-26	11.51	11.78	11.49	11.58	9054758
2012-03-27	11.58	11.86	11.50	11.55	7233670
2012-03-28	11.52	11.53	10.97	11.00	7255000
2012-03-29	10.89	11.00	10.51	10.64	10717352
2012-03-30	10.74	10.97	10.56	10.82	6915850
2012-04-02	10.85	11.00	10.77	10.87	4282956
2012-04-03	10.81	10.88	10.49	10.51	6164624
2012-04-04	10.38	10.56	10.33	10.50	7705978
2012-04-05	10.48	10.68	10.44	10.66	4585226
2012-04-09	10.50	10.58	10.44	10.55	3385700
2012-04-10	10.49	10.63	10.33	10.43	3356216
2012-04-11	10.53	10.58	10.46	10.53	3828526
2012-04-12	10.55	10.90	10.50	10.85	5141662
2012-04-13	10.81	10.81	10.50	10.67	5386562
2012-04-16	10.69	10.88	10.49	10.53	4247056
2012-04-17	10.61	10.81	10.58	10.69	3256814
2012-04-18	10.60	10.68	10.40	10.53	4323172
2012-04-19	10.52	10.93	10.50	10.56	3472322
2012-04-20	10.64	10.76	10.57	10.59	3429154
2012-04-23	10.44	10.61	10.28	10.47	4724332
2012-04-24	10.51	10.63	10.51	10.55	2216118
2012-04-25	10.66	10.90	10.30	10.49	6213544
2012-04-26	10.47	10.89	10.47	10.75	3880542
2012-04-27	10.96	11.07	10.64	10.83	3687568
2012-04-30	10.78	10.95	10.75	10.84	4466910
2012-05-01	10.90	10.90	10.45	10.47	5278832
2012-05-02	10.45	10.55	10.21	10.26	6041660
2012-05-03	10.24	10.33	9.92	10.04	6157700
2012-05-04	10.05	10.05	9.72	9.96	5189758
2012-05-07	9.86	10.06	9.86	10.00	5318400
2012-05-08	9.93	10.02	9.72	9.94	3730664
2012-05-09	9.82	9.92	9.65	9.76	3328446
2012-05-10	9.80	9.90	9.48	9.51	3979098
2012-05-11	9.46	9.67	9.46	9.55	7960770
2012-05-14	9.51	9.65	9.47	9.48	6947080
2012-05-15	9.52	9.97	9.51	9.81	5850184
2012-05-16	9.82	10.22	9.78	9.83	3898180
2012-05-17	10.69	10.88	10.39	10.46	14623084
2012-05-18	10.46	10.58	9.41	9.46	8293278
2012-05-21	9.45	9.84	9.39	9.74	3883400
2012-05-22	9.78	9.82	9.58	9.63	2358328
2012-05-23	9.54	9.62	9.45	9.56	8895118
2012-05-24	9.55	9.55	9.24	9.27	4316378
2012-05-25	9.35	9.42	9.16	9.18	3131674
2012-05-29	9.35	9.62	9.30	9.59	4187086
2012-05-30	9.51	9.55	9.28	9.32	4421536
2012-05-31	9.28	9.30	9.03	9.20	5780022
2012-06-01	9.02	9.06	8.92	8.92	6309118
2012-06-04	8.92	9.03	8.77	8.82	5647672
2012-06-05	8.78	9.08	8.75	9.03	3826210
2012-06-06	9.09	9.43	9.06	9.36	4798078
2012-06-07	9.55	9.68	9.42	9.53	5597222
2012-06-08	9.45	9.56	9.27	9.33	4494792
2012-06-11	9.37	9.43	8.47	8.53	8928326
2012-06-12	8.58	8.60	8.20	8.27	7835662
2012-06-13	8.25	8.42	8.13	8.24	6954562
2012-06-14	8.35	8.74	8.33	8.53	8969456
2012-06-15	8.55	8.60	8.37	8.57	5437888
2012-06-18	8.55	8.69	8.50	8.59	3735856
2012-06-19	8.68	8.90	8.60	8.79	4619838
2012-06-20	8.76	8.96	8.70	8.77	6418206
2012-06-21	8.76	8.80	8.32	8.33	5243270
2012-06-22	8.40	8.53	8.35	8.47	5557726
2012-06-25	8.37	8.53	8.24	8.26	3912330
2012-06-26	8.26	8.39	8.24	8.29	3052886
2012-06-27	8.36	8.39	8.21	8.27	2589170
2012-06-28	8.19	8.32	8.16	8.31	3887414
2012-06-29	8.50	8.55	8.27	8.38	3896086
2012-07-02	8.37	8.48	8.10	8.25	3955508
2012-07-03	8.27	8.37	8.09	8.16	1489582
2012-07-05	8.15	8.23	8.02	8.20	2960562
2012-07-06	8.13	8.22	7.94	7.97	5246598
2012-07-09	7.95	7.96	7.72	7.74	2258292
2012-07-10	7.76	7.86	7.65	7.69	2964484
2012-07-11	7.65	7.91	7.63	7.74	3723936
2012-07-12	7.65	7.73	7.49	7.53	5355416
2012-07-13	7.55	7.59	7.50	7.53	3654652
2012-07-16	7.51	7.51	7.30	7.36	7073500
2012-07-17	7.42	7.43	6.77	6.81	10467704
2012-07-18	6.77	7.43	6.70	7.26	10636406
2012-07-19	7.50	7.71	7.30	7.42	6229904
2012-07-20	7.43	7.58	7.30	7.32	13661550
2012-07-23	7.22	7.22	6.94	7.16	5301748
2012-07-24	7.25	7.46	7.01	7.45	10380452
2012-07-25	7.09	7.10	6.45	6.57	14912452
2012-07-26	6.59	6.90	6.56	6.85	6036256
2012-07-27	6.83	6.92	6.60	6.73	5017886
2012-07-30	6.70	6.75	6.18	6.30	9698372
2012-07-31	6.45	6.45	6.23	6.24	5639748
2012-08-01	6.30	6.44	6.23	6.35	3921094
2012-08-02	6.25	6.44	6.22	6.25	4686016
2012-08-03	6.37	6.59	6.25	6.49	3841142
2012-08-06	6.41	6.77	6.40	6.74	3238686
2012-08-07	6.69	6.84	6.67	6.80	3967348
2012-08-08	7.00	7.10	6.56	6.60	3735180
2012-08-09	6.52	6.68	6.47	6.67	3550240
2012-08-10	6.68	6.82	6.59	6.78	2542172
2012-08-13	6.73	7.32	6.73	7.21	6846868
2012-08-14	7.20	7.26	6.83	6.85	5362886
2012-08-15	6.86	7.04	6.78	6.96	2524988
2012-08-16	6.95	7.20	6.88	7.06	3822648
2012-08-17	7.04	7.17	6.90	7.12	3635674
2012-08-20	7.05	7.26	7.04	7.14	2900492
2012-08-21	7.23	7.72	7.16	7.55	5533578
2012-08-22	7.50	8.02	7.40	7.99	7022176
2012-08-23	7.95	8.74	7.95	8.68	16544786
2012-08-24	8.68	8.89	8.54	8.56	10258974
2012-08-27	8.60	8.60	8.38	8.54	7021078
2012-08-28	8.57	8.75	8.51	8.72	2986172
2012-08-29	8.72	8.75	8.56	8.74	3655668
2012-08-30	8.68	8.74	8.26	8.29	4083294
2012-08-31	8.46	8.48	7.99	8.07	6334592
2012-09-04	8.05	8.34	7.82	8.31	7000048
2012-09-05	8.34	8.49	8.15	8.19	5196188
2012-09-06	8.31	8.45	8.18	8.43	5078960
2012-09-07	8.50	8.95	8.49	8.77	5972388
2012-09-10	8.63	8.88	8.55	8.58	6174468
2012-09-11	8.58	8.60	8.35	8.59	5368912
2012-09-12	8.67	8.75	8.40	8.57	5906866
2012-09-13	8.56	8.66	8.39	8.65	4588820
2012-09-14	8.65	9.48	8.65	9.18	11051836
2012-09-17	9.09	9.09	8.71	8.91	4173766
2012-09-18	8.83	8.99	8.73	8.79	3093180
2012-09-19	9.06	9.42	9.05	9.29	23525786
2012-09-20	9.00	9.09	8.74	8.85	7732462
2012-09-21	8.75	8.98	8.64	8.83	6136864
2012-09-24	8.80	8.95	8.50	8.70	6292162
2012-09-25	8.71	8.76	8.55	8.62	3804776
2012-09-26	8.53	8.72	8.23	8.50	9469578
2012-09-27	8.63	8.79	8.48	8.66	7952654
2012-09-28	8.68	8.75	8.38	8.44	7337848
2012-10-01	8.37	8.61	8.32	8.38	5659058
2012-10-02	8.79	8.94	8.50	8.73	6199470
2012-10-03	8.82	8.90	8.52	8.72	5124438
2012-10-04	8.65	8.95	8.63	8.88	4928100
2012-10-05	8.93	9.14	8.84	9.12	6759674
2012-10-08	8.98	9.17	8.92	9.03	5216438
2012-10-09	8.98	9.31	8.98	9.16	10553264
2012-10-10	9.11	9.32	8.94	8.97	4265520
2012-10-11	9.13	9.28	9.01	9.22	3160000
2012-10-12	9.22	9.38	9.11	9.23	5198318
2012-10-15	9.32	9.33	8.97	9.17	3257356
2012-10-16	9.20	9.21	9.00	9.18	2789346
2012-10-17	9.17	9.37	9.04	9.34	2439852
2012-10-18	9.27	10.22	9.24	9.93	10819044
2012-10-19	9.88	9.98	9.56	9.67	5731430
2012-10-22	9.75	10.22	9.66	9.93	9287528
2012-10-23	9.78	9.89	9.71	9.84	4054126
2012-10-24	9.83	10.08	9.74	9.90	3557402
2012-10-25	10.14	10.14	9.68	9.77	4198064
2012-10-26	9.83	9.97	9.63	9.77	2026110
2012-10-31	10.00	10.20	9.90	10.01	4127306
2012-11-01	10.25	10.42	10.10	10.15	8305298
2012-11-02	10.35	10.38	9.90	10.17	7410754
2012-11-05	10.18	10.33	9.89	10.03	10774024
2012-11-06	10.73	10.75	9.79	10.16	11726748
2012-11-07	10.15	10.29	9.66	9.90	7039862
2012-11-08	9.78	9.87	9.62	9.78	5026386
2012-11-09	9.70	10.10	9.65	9.95	4040152
2012-11-12	9.99	10.24	9.99	10.08	3721176
2012-11-13	10.01	10.05	9.77	9.93	3720844
2012-11-14	9.94	9.97	9.49	9.55	3413630
2012-11-15	9.49	9.66	9.08	9.25	4375432
2012-11-16	9.14	9.23	8.45	8.79	12881702
2012-11-19	9.11	9.11	8.80	8.81	3606530
2012-11-20	8.81	9.00	8.76	8.88	2225128
2012-11-21	8.80	8.99	8.69	8.84	4162834
2012-11-23	8.93	9.09	8.93	9.03	2312936
2012-11-26	8.97	9.68	8.96	9.66	5940642
2012-11-27	9.54	9.91	9.54	9.74	6018510
2012-11-28	9.67	9.90	9.49	9.75	4402724
2012-11-29	9.75	9.92	9.52	9.69	4726780
2012-11-30	9.76	9.80	9.50	9.55	2513730
2012-12-03	9.62	9.98	9.60	9.76	2676190
2012-12-04	9.74	9.76	8.74	8.97	10699198
2012-12-05	9.00	9.10	8.84	9.01	14831836
2012-12-06	9.20	9.34	9.00	9.04	10759086
2012-12-07	9.04	9.17	9.00	9.10	4719516
2012-12-10	9.04	9.25	9.03	9.22	2364236
2012-12-11	9.51	10.00	9.50	9.71	9280732
2012-12-12	9.71	10.04	9.69	9.90	5903734
2012-12-13	9.85	10.17	9.65	10.04	3686328
2012-12-14	10.12	10.76	10.11	10.58	7026826
2012-12-17	10.29	11.05	10.26	11.04	8665924
2012-12-18	11.26	11.84	11.19	11.56	8757034
2012-12-19	11.56	11.79	11.39	11.51	3830060
2012-12-20	11.52	11.55	11.05	11.33	3733086
2012-12-21	11.36	11.47	11.19	11.31	2727404
2012-12-24	11.43	11.46	11.06	11.21	1835092
2012-12-26	11.40	11.46	11.27	11.27	2157116
2012-12-27	11.28	11.40	11.10	11.17	1996576
2012-12-28	11.00	11.22	10.90	11.02	2728756
2012-12-31	11.18	11.40	10.95	11.33	2149956
2013-01-02	11.75	11.90	11.48	11.58	3311522
2013-01-03	11.45	11.73	11.43	11.68	5398716
2013-01-04	11.44	11.81	11.44	11.80	2091182
2013-01-07	11.97	12.17	11.63	11.85	5189006
2013-01-08	11.88	11.95	11.59	11.68	2062510
2013-01-09	11.78	12.01	11.68	11.79	3291620
2013-01-10	11.79	12.02	11.62	11.97	4535982
2013-01-11	11.91	12.23	11.91	12.14	3713384
2013-01-14	12.09	12.25	11.89	12.15	3133718
2013-01-15	12.19	12.40	11.73	12.29	5661772
2013-01-16	12.19	12.34	11.98	12.17	5487514
2013-01-17	12.18	12.31	11.95	12.00	4843428
2013-01-18	12.24	12.43	11.97	12.25	5053268
2013-01-22	12.35	12.40	11.79	11.95	7435700
2013-01-23	11.99	12.01	11.63	11.80	5659252
2013-01-24	11.96	12.30	11.28	11.35	10914798
2013-01-25	11.00	11.00	9.54	9.82	32131284
2013-01-28	9.84	9.96	9.51	9.91	11778830
2013-01-29	9.84	10.15	9.81	10.03	9228872
2013-01-30	9.85	10.10	9.75	10.00	8093970
2013-01-31	9.89	10.02	9.70	9.91	6807406
2013-02-01	10.95	11.20	10.20	10.23	23151504
2013-02-04	10.12	10.26	9.97	10.21	6877486
2013-02-05	10.14	10.40	10.04	10.39	3662272
2013-02-06	10.29	10.93	10.29	10.85	6440562
2013-02-07	10.57	10.85	10.37	10.68	3318058
2013-02-08	10.69	10.93	10.52	10.74	2883932
2013-02-11	10.61	10.72	10.48	10.59	2385738
2013-02-12	10.60	10.72	10.48	10.53	2711278
2013-02-13	10.56	10.72	10.42	10.55	1931582
2013-02-14	10.44	10.65	10.43	10.63	1702352
2013-02-15	10.58	10.70	10.45	10.51	2374050
2013-02-19	10.45	10.52	10.20	10.29	3380682
2013-02-20	10.24	10.31	9.95	10.00	6407808
2013-02-21	10.00	10.15	9.74	9.93	6339438
2013-02-22	9.67	10.14	9.59	9.62	6596630
2013-02-25	9.75	10.01	9.64	9.73	3781876
2013-02-26	9.73	9.88	9.60	9.67	2460772
2013-02-27	9.60	9.88	9.55	9.82	2905442
2013-02-28	9.88	9.92	9.65	9.65	3222548
2013-03-01	9.56	9.84	9.54	9.78	2756432
2013-03-04	9.75	9.75	9.55	9.64	1971370
2013-03-05	9.81	9.82	9.51	9.76	4809680
2013-03-06	9.81	10.06	9.72	10.02	3972096
2013-03-07	9.99	10.20	9.99	10.12	2672972
2013-03-08	10.09	10.38	10.05	10.23	3437870
2013-03-11	10.15	10.23	10.04	10.20	2009172
2013-03-12	10.20	10.25	9.98	10.05	2407894
2013-03-13	9.99	10.03	9.80	9.97	4589358
2013-03-14	10.05	10.09	9.80	10.02	3143754
2013-03-15	9.93	10.18	9.93	10.00	3775840
2013-03-18	9.86	10.04	9.79	9.90	3235658
2013-03-19	9.85	10.05	9.75	9.91	2914058
2013-03-20	10.02	10.28	9.90	10.24	5523570
2013-03-21	10.18	10.46	10.16	10.24	2404430
2013-03-22	10.22	10.30	10.15	10.24	1402674
2013-03-25	10.25	10.90	10.21	10.72	7073300
2013-03-26	10.63	10.88	10.38	10.84	3823872
2013-03-27	10.73	11.24	10.71	11.08	7165692
2013-03-28	10.96	11.07	10.63	10.69	4290790
2013-04-01	10.71	10.93	10.54	10.60	4146918
2013-04-02	10.58	10.65	10.34	10.39	6039058
2013-04-03	10.39	10.46	9.93	9.97	4488218
2013-04-04	9.91	10.20	9.91	10.15	3059588
2013-04-05	9.75	10.11	9.44	10.06	7665266
2013-04-08	9.91	10.54	9.91	10.53	5270572
2013-04-09	10.59	10.75	10.49	10.70	4258630
2013-04-10	10.69	11.11	10.60	11.06	3870370
2013-04-11	11.02	11.17	10.88	11.01	3496332
2013-04-12	10.98	11.04	10.86	10.91	4077878
2013-04-15	11.24	11.24	10.33	10.38	2539724
2013-04-16	10.50	10.60	10.16	10.31	5017412
2013-04-17	10.21	10.45	10.11	10.35	2426782
2013-04-18	10.43	10.46	10.06	10.20	2334508
2013-04-19	10.31	10.44	10.21	10.40	2771364
2013-04-22	10.42	10.63	10.35	10.58	2377240
2013-04-23	10.56	10.77	10.45	10.75	2081766
2013-04-24	10.80	11.13	10.78	11.12	4354738
2013-04-25	11.13	11.30	11.13	11.16	3284626
2013-04-26	11.06	11.28	11.06	11.11	2610868
2013-04-29	11.18	11.27	10.86	10.92	2749830
2013-04-30	10.98	11.02	10.79	10.99	2855264
2013-05-01	10.95	11.05	10.79	10.89	1458538
2013-05-02	10.93	11.23	10.89	11.13	2748332
2013-05-03	11.25	11.32	11.19	11.30	2178046
2013-05-06	11.41	11.68	11.31	11.62	3851574
2013-05-07	11.70	11.88	11.46	11.77	6214448
2013-05-08	11.75	12.03	11.68	11.90	6770140
2013-05-09	13.75	15.00	13.25	14.97	29099694
2013-05-10	14.71	15.02	14.62	14.69	10817870
2013-05-13	14.43	14.57	14.11	14.46	9444152
2013-05-14	14.50	14.53	13.96	14.41	10256836
2013-05-15	14.45	15.08	14.31	14.86	5906694
2013-05-16	14.84	15.41	14.80	15.34	7363402
2013-05-17	15.35	15.70	15.15	15.21	3406642
2013-05-20	15.29	16.01	15.23	15.97	7325652
2013-05-21	15.95	16.13	15.71	15.73	6937890
2013-05-22	15.70	16.00	15.39	15.62	5006690
2013-05-23	15.38	15.94	15.21	15.84	4425588
2013-05-24	15.67	16.01	15.30	15.75	2284836
2013-05-28	16.00	16.00	15.73	15.83	1580590
2013-05-29	15.82	16.20	15.70	15.90	2248292
2013-05-30	15.78	16.01	15.71	15.98	1754272
2013-05-31	16.30	16.37	15.58	15.58	3728024
2013-06-03	15.64	15.70	15.10	15.18	4787796
2013-06-04	15.31	15.95	15.19	15.76	4301310
2013-06-05	15.64	15.82	15.46	15.48	2742954
2013-06-06	15.51	16.51	15.38	16.46	3949520
2013-06-07	16.27	17.40	16.25	16.94	6017512
2013-06-10	16.81	17.03	16.60	16.94	2360394
2013-06-11	16.54	16.76	16.37	16.55	7380588
2013-06-12	16.80	16.85	16.47	16.65	3747088
2013-06-13	16.58	16.88	16.45	16.83	2793152
2013-06-14	16.79	17.14	16.66	16.95	6475994
2013-06-17	17.19	17.48	16.87	17.45	5157670
2013-06-18	17.38	17.67	17.19	17.49	4006454
2013-06-19	17.35	17.63	17.20	17.29	3582656
2013-06-20	17.10	17.19	16.11	16.20	5335386
2013-06-21	16.19	16.32	15.44	15.68	5057836
2013-06-24	15.45	15.45	14.69	14.99	4617230
2013-06-25	15.38	16.08	15.25	15.62	4892066
2013-06-26	15.64	16.25	15.49	15.93	4527662
2013-06-27	16.12	16.49	15.82	16.36	4204956
2013-06-28	16.42	16.69	16.22	16.32	4725004
2013-07-01	16.60	16.71	16.33	16.52	2479126
2013-07-02	16.50	16.52	16.13	16.35	2548088
2013-07-03	16.15	16.64	15.97	15.97	2386842
2013-07-05	16.01	16.21	15.63	16.07	1880492
2013-07-08	16.11	16.29	15.98	16.05	1413634
2013-07-09	16.14	16.26	15.68	15.90	2563570
2013-07-10	16.45	17.11	16.28	16.93	9922524
2013-07-11	17.21	17.37	16.76	17.14	3387966
2013-07-12	17.06	17.12	16.76	16.82	1977990
2013-07-15	16.82	17.06	16.73	16.96	2144620
2013-07-16	17.05	17.25	16.80	16.93	2742400
2013-07-17	16.90	17.44	16.62	17.38	2709534
2013-07-18	17.47	18.31	17.44	17.81	5883398
2013-07-19	17.92	18.00	17.36	17.47	3290094
2013-07-22	17.38	17.58	17.10	17.33	2659200
2013-07-23	17.56	17.60	17.14	17.31	2252668
2013-07-24	17.38	17.53	17.12	17.29	2679498
2013-07-25	17.58	18.12	17.51	18.09	5367742
2013-07-26	17.96	18.09	17.79	18.00	3028734
2013-07-29	17.89	18.26	17.58	17.64	3000068
2013-07-30	17.73	18.33	17.61	18.26	5343216
2013-07-31	18.25	18.73	18.12	18.30	6332372
2013-08-01	21.63	22.99	21.00	21.86	34013504
2013-08-02	21.52	21.69	20.77	21.65	12856516
2013-08-05	21.85	21.85	21.00	21.28	5541926
2013-08-06	21.03	21.60	21.03	21.37	3519284
2013-08-07	21.11	21.33	20.60	21.20	3633904
2013-08-08	21.43	22.07	21.17	21.24	5877090
2013-08-09	21.39	21.53	20.98	21.14	3406300
2013-08-12	21.17	21.72	21.04	21.63	3232206
2013-08-13	21.66	22.78	21.40	22.56	5282276
2013-08-14	22.50	22.92	22.40	22.54	4114974
2013-08-15	22.29	22.71	21.52	22.50	5931166
2013-08-16	22.75	23.23	22.51	23.02	4452290
2013-08-19	23.05	23.42	22.52	22.99	3799238
2013-08-20	22.98	23.20	22.28	23.13	4680262
2013-08-21	22.99	23.36	22.59	22.69	2870686
2013-08-22	22.94	23.24	22.62	23.00	3146612
2013-08-23	23.06	23.79	22.92	23.61	4060046
2013-08-26	23.69	24.01	23.37	23.66	3539652
2013-08-27	23.35	23.55	23.01	23.27	4812180
2013-08-28	22.97	23.57	22.58	23.54	2527408
2013-08-29	23.45	23.67	23.29	23.44	2542802
2013-08-30	23.49	23.50	22.89	23.01	2947636
2013-09-03	23.37	23.42	22.88	23.25	5086022
2013-09-04	23.35	23.73	23.07	23.66	3395372
2013-09-05	23.75	23.92	23.54	23.58	3597000
2013-09-06	23.75	23.76	23.27	23.52	2647136
2013-09-09	23.80	23.90	23.28	23.56	2379628
2013-09-10	23.75	24.73	23.66	24.66	4929800
2013-09-11	24.70	25.32	24.54	25.18	6292296
2013-09-12	25.08	25.28	24.52	24.75	3015986
2013-09-13	24.82	24.97	24.10	24.23	3551870
2013-09-16	24.75	24.99	24.40	24.50	3391164
2013-09-17	24.33	24.95	24.25	24.53	2152096
2013-09-18	24.35	25.49	24.35	25.14	5472744
2013-09-19	25.01	25.50	24.75	25.28	2335924
2013-09-20	25.37	25.48	24.91	25.08	3073406
2013-09-23	24.93	25.83	24.85	25.52	3546816
2013-09-24	25.58	26.03	25.36	25.68	4089848
2013-09-25	26.72	28.03	26.18	27.78	9539538
2013-09-26	27.93	28.35	27.52	28.34	3152492
2013-09-27	28.28	28.74	27.96	28.46	3473024
2013-09-30	27.81	29.49	27.63	29.18	4394374
2013-10-01	29.11	29.90	28.95	29.87	3900948
2013-10-02	29.90	30.55	29.68	29.96	6267392
2013-10-03	30.15	30.23	28.59	28.99	6805604
2013-10-04	29.24	29.33	28.16	29.11	5638490
2013-10-07	28.85	28.93	27.82	27.95	5047756
2013-10-08	28.30	28.68	26.37	26.82	7517836
2013-10-09	26.76	27.96	25.58	27.56	7553018
2013-10-10	27.68	28.75	27.37	27.51	8051864
2013-10-11	27.50	28.14	26.94	28.11	8729410
2013-10-14	27.81	28.63	27.62	28.18	4047930
2013-10-15	28.10	29.21	28.06	28.37	4613984
2013-10-16	28.51	28.83	28.15	28.55	3420442
2013-10-17	28.50	29.16	28.11	29.15	3229480
2013-10-18	29.25	30.09	29.18	29.79	5315484
2013-10-21	30.25	30.48	28.86	29.11	4802896
2013-10-22	29.50	29.68	27.80	28.48	5883358
2013-10-23	28.20	28.49	27.09	28.02	5425192
2013-10-24	28.06	29.16	27.71	28.16	8571638
2013-10-25	27.78	28.78	27.56	27.86	5962906
2013-10-28	27.75	28.37	27.35	27.87	4709076
2013-10-29	27.98	28.91	27.41	28.73	4372292
2013-10-30	29.25	29.75	27.23	27.45	6847804
2013-10-31	27.57	27.75	26.80	27.13	7146988
2013-11-01	27.45	28.18	27.18	27.47	5339280
2013-11-04	28.10	29.10	27.97	29.06	6831670
2013-11-05	29.50	29.80	28.91	29.60	8693372
2013-11-06	27.50	29.29	25.90	26.55	19402648
2013-11-07	26.80	26.94	24.85	25.10	8925986
2013-11-08	25.08	26.01	25.06	25.73	5074894
2013-11-11	25.94	26.33	25.52	25.65	5746252
2013-11-12	25.67	26.08	24.66	25.00	7783768
2013-11-13	24.55	25.99	24.55	25.97	6474642
2013-11-14	26.06	26.14	25.55	25.99	3070732
2013-11-15	26.55	27.19	26.35	26.96	5833852
2013-11-18	27.12	27.12	25.65	25.78	5826774
2013-11-19	26.09	26.17	23.86	24.42	8853064
2013-11-20	24.38	24.87	23.99	24.08	4140658
2013-11-21	24.21	24.42	22.87	23.41	10677760
2013-11-22	23.33	23.53	22.83	23.00	11150794
2013-11-25	23.00	23.19	22.43	22.56	5740602
2013-11-26	22.47	23.74	22.24	23.38	6093088
2013-11-27	23.71	23.98	23.33	23.69	4383446
2013-11-29	24.02	24.35	23.75	23.89	3296848
2013-12-02	23.80	23.80	23.06	23.64	4822706
2013-12-03	23.56	24.07	23.56	23.75	4925370
2013-12-04	23.50	23.76	23.17	23.72	4849698
2013-12-05	23.51	23.90	23.10	23.76	6266078
2013-12-06	23.79	24.00	23.25	23.70	4288800
2013-12-09	23.50	23.60	23.07	23.37	7602724
2013-12-10	23.75	24.87	23.48	24.60	6990814
2013-12-11	24.56	25.13	23.38	23.42	5100636
2013-12-12	23.54	23.92	23.00	23.02	4646722
2013-12-13	23.41	24.03	23.08	23.67	4260880
2013-12-16	23.75	24.14	23.48	23.77	4604702
2013-12-17	23.83	24.14	23.60	23.97	4415544
2013-12-18	23.98	24.49	23.72	24.20	5320478
2013-12-19	24.01	24.25	23.66	23.83	3069278
2013-12-20	23.67	24.45	23.32	24.34	5223364
2013-12-23	24.43	25.58	24.12	25.31	5080906
2013-12-24	25.57	25.81	24.83	25.48	2736908
2013-12-26	25.40	25.64	25.04	25.17	1898290
2013-12-27	25.28	26.47	25.21	26.28	4688292
2013-12-30	26.80	26.47	25.24	25.61	5255016
2013-12-31	25.61	25.73	24.47	24.81	7535554
2014-01-02	24.78	25.02	24.40	24.71	4405992
2014-01-03	24.65	24.80	22.30	22.77	16741530
2014-01-06	22.88	23.07	22.18	22.22	8098430
2014-01-07	22.44	23.43	22.39	23.01	6833978
2014-01-08	23.21	23.49	21.80	22.26	13098314
2014-01-09	22.05	22.20	19.15	20.25	44456984
2014-01-10	20.49	20.65	18.71	19.48	28760072
2014-01-13	19.86	20.30	19.32	19.57	16487734
2014-01-14	19.66	20.19	19.30	20.05	15815552
2014-01-15	20.23	20.83	19.94	20.17	11946756
2014-01-16	20.95	20.95	20.13	20.58	9092100
2014-01-17	21.24	21.24	20.17	20.29	9041448
2014-01-21	20.54	21.21	20.54	20.97	9369448
2014-01-22	21.36	21.90	21.18	21.53	8538446
2014-01-23	20.64	21.45	19.58	20.59	16539330
2014-01-24	20.48	20.65	19.78	19.81	12969046
2014-01-27	19.83	20.01	17.98	18.93	15187540
2014-01-28	19.39	20.34	19.38	20.13	12611178
2014-01-29	20.13	20.13	19.24	19.57	5820920
2014-01-30	19.94	20.29	19.71	19.81	3851468
2014-01-31	19.26	20.10	19.18	19.76	3387032
2014-02-03	19.75	19.98	18.34	18.59	6760230
2014-02-04	18.75	19.87	18.75	19.54	7508388
2014-02-05	19.56	19.70	18.51	19.33	5147998
2014-02-06	19.40	19.65	19.17	19.34	4619650
2014-02-07	19.54	20.16	19.43	19.75	5574242
2014-02-10	20.00	20.46	19.69	20.36	6137378
2014-02-11	20.70	21.04	20.25	20.81	11559698
2014-02-12	21.00	21.02	20.07	20.86	15644082
2014-02-13	19.42	23.82	19.41	23.00	46351058
2014-02-14	23.06	23.06	22.23	22.92	11756516
2014-02-18	23.00	25.62	22.99	25.56	20997616
2014-02-19	25.20	26.25	24.10	24.37	14884132
2014-02-20	24.75	25.49	24.58	24.85	7462888
2014-02-21	24.80	25.20	24.54	24.64	4665328
2014-02-24	24.55	25.47	24.51	25.05	5427768
2014-02-25	24.70	25.05	24.10	25.03	6446920
2014-02-26	25.64	26.44	25.04	26.11	11514598
2014-02-27	27.01	28.43	26.95	27.88	13986008
2014-02-28	27.60	27.85	26.50	27.01	8364612
2014-03-03	26.25	27.08	25.95	26.65	5239210
2014-03-04	27.25	27.25	26.33	26.57	8892312
2014-03-05	26.94	26.99	26.32	26.51	5508008
2014-03-06	26.63	27.10	26.40	26.87	5680988
2014-03-07	26.65	26.97	25.80	26.30	3969862
2014-03-10	25.80	26.00	24.37	24.87	9633094
2014-03-11	24.94	25.59	24.70	24.79	5656362
2014-03-12	24.64	25.73	24.17	25.67	4717354
2014-03-13	25.86	26.20	24.40	24.68	8016794
2014-03-14	24.71	25.57	24.53	25.03	5446536
2014-03-17	25.17	25.46	24.29	24.89	5626570
2014-03-18	25.00	25.75	24.70	25.60	3963230
2014-03-19	25.51	25.91	24.74	25.02	7464742
2014-03-20	24.91	25.75	24.55	24.74	6660646
2014-03-21	25.38	25.53	24.55	24.75	6026242
2014-03-24	23.98	24.98	23.56	23.90	11597652
2014-03-25	23.91	24.41	23.29	23.98	5379114
2014-03-26	24.35	24.83	23.62	23.88	6615322
2014-03-27	23.90	24.22	23.07	23.51	4698574
2014-03-28	23.59	25.20	23.75	24.19	7102160
2014-03-31	24.50	25.55	24.44	25.21	5883260
2014-04-01	25.22	26.25	25.12	25.71	6530914
2014-04-02	25.78	26.50	25.71	26.09	4843150
2014-04-03	26.72	27.38	25.83	26.44	11130572
2014-04-04	26.43	26.49	24.87	25.01	8877196
2014-04-07	26.15	26.49	24.60	25.13	10824536
2014-04-08	26.13	27.87	26.05	27.74	13187946
2014-04-09	27.81	28.06	26.72	27.92	8973568
2014-04-10	27.81	28.24	26.78	27.02	6809808
2014-04-11	26.58	27.88	26.25	26.92	9094920
2014-04-14	27.24	27.65	26.49	27.19	3960986
2014-04-15	27.21	27.41	24.19	25.42	12834778
2014-04-16	25.48	26.18	25.40	25.94	4243388
2014-04-17	26.21	26.25	25.21	25.93	4522036
2014-04-21	26.00	26.25	25.55	26.05	3237248
2014-04-22	26.05	26.47	26.01	26.12	5209414
2014-04-23	26.05	26.46	25.10	25.11	5035552
2014-04-24	25.12	25.31	23.16	24.31	10762304
2014-04-25	24.05	24.27	22.43	22.74	8443524
2014-04-28	22.83	23.12	22.20	22.51	9433714
2014-04-29	22.81	23.89	22.45	23.22	7280482
2014-04-30	22.74	23.40	22.55	23.37	3724614
2014-05-01	23.21	24.41	23.05	23.75	4152162
2014-05-02	23.99	24.17	23.60	23.89	2424244
2014-05-05	23.54	24.35	23.54	24.15	2681662
2014-05-06	24.05	24.72	23.75	24.19	5394892
2014-05-07	24.28	24.39	22.00	22.84	12339566
2014-05-08	23.00	25.09	22.64	22.65	11534524
2014-05-09	22.94	24.79	22.65	24.74	8623572
2014-05-12	24.47	25.64	24.41	25.52	6083500
2014-05-13	25.39	25.87	25.01	25.03	3732686
2014-05-14	25.01	25.89	24.98	25.61	3836448
2014-05-15	25.33	25.75	24.58	25.62	3834118
2014-05-16	25.59	26.12	25.13	26.03	3176304
2014-05-19	26.03	27.13	25.89	26.95	5185338
2014-05-20	27.08	27.58	26.61	27.50	4684996
2014-05-21	27.23	27.66	27.04	27.58	3892022
2014-05-22	27.65	27.93	27.46	27.70	2995914
2014-05-23	27.72	28.02	27.01	28.01	2789950
2014-05-27	27.95	28.19	27.50	28.18	3846912
2014-05-28	28.24	28.28	27.16	27.42	4913740
2014-05-29	27.60	27.82	27.26	27.63	2672526
2014-05-30	27.36	27.75	27.28	27.71	1903732
2014-06-02	27.77	28.37	27.54	28.16	3282706
2014-06-03	27.90	28.65	27.74	28.51	3856682
2014-06-04	28.14	29.00	28.03	28.53	2609632
2014-06-05	28.60	28.93	28.12	28.53	2014224
2014-06-06	28.34	28.98	28.34	28.72	1623974
2014-06-09	28.56	28.85	28.34	28.59	2044248
2014-06-10	28.65	29.73	28.42	29.49	4907580
2014-06-11	29.18	30.25	28.93	29.53	5214226
2014-06-12	29.80	30.02	28.87	28.97	3955466
2014-06-13	29.08	29.40	28.34	28.63	3126396
2014-06-16	28.66	30.15	28.48	30.03	5008778
2014-06-17	29.92	30.63	29.73	30.46	4003712
2014-06-18	30.21	30.96	30.09	30.85	3182898
2014-06-19	30.99	31.00	29.80	30.16	2996496
2014-06-20	29.83	30.25	29.02	29.86	4223746
2014-06-23	29.94	30.29	29.47	29.54	3210036
2014-06-24	28.00	29.50	27.59	28.84	11130924
2014-06-25	28.26	29.92	28.26	29.63	4104072
2014-06-26	29.85	30.86	29.52	30.84	4468596
2014-06-27	30.61	30.83	30.12	30.39	2396198
2014-06-30	30.50	32.60	30.42	32.02	6520506
2014-07-01	31.76	32.75	31.59	32.61	5363104
2014-07-02	32.64	32.89	31.99	32.22	3355546
2014-07-03	32.48	32.75	32.18	32.46	2150486
2014-07-07	32.26	32.49	31.51	31.93	3688664
2014-07-08	31.81	31.82	29.73	30.59	5469136
2014-07-09	30.76	31.09	30.32	30.91	2382722
2014-07-10	30.13	30.79	29.82	30.50	2766078
2014-07-11	30.50	30.56	29.80	30.10	3634322
2014-07-14	30.38	31.35	30.06	30.67	2753202
2014-07-15	30.60	30.73	29.81	30.20	2534604
2014-07-16	30.68	30.89	30.02	30.17	1855734
2014-07-17	30.15	30.45	29.14	29.40	3158936
2014-07-18	29.65	30.18	29.37	29.65	1782618
2014-07-21	29.75	30.64	29.51	30.51	3406614
2014-07-22	30.57	31.23	30.52	30.96	2640086
2014-07-23	30.98	31.39	30.90	31.10	1200008
2014-07-24	31.04	31.58	30.68	31.11	1480218
2014-07-25	31.28	33.62	30.78	33.50	5219730
2014-07-28	33.50	33.62	32.76	33.37	3420988
2014-07-29	33.64	34.10	32.42	32.44	5359910
2014-07-30	33.06	33.23	32.00	32.17	6886574
2014-07-31	30.00	32.55	30.00	32.02	6734884
2014-08-01	32.20	32.23	30.56	31.34	9124092
2014-08-04	31.62	32.34	31.34	32.21	2630314
2014-08-05	32.23	32.45	30.70	30.76	3193350
2014-08-06	30.55	30.76	29.93	30.23	5155494
2014-08-07	33.45	34.21	32.18	33.01	14261250
2014-08-08	33.01	33.47	32.28	32.86	3303306
2014-08-11	33.00	34.36	32.76	33.82	4884092
2014-08-12	33.99	34.00	33.38	33.60	2674502
2014-08-13	33.81	33.99	33.38	33.46	2020634
2014-08-14	33.31	33.49	32.68	33.20	2256354
2014-08-15	33.47	33.85	32.59	32.97	2650486
2014-08-18	33.29	33.38	32.86	32.94	2080530
2014-08-19	33.25	33.49	32.96	33.02	2536640
2014-08-20	33.02	33.50	32.81	33.03	1737904
2014-08-21	32.84	33.12	32.19	32.73	2528334
2014-08-22	32.77	32.90	32.10	32.49	1734408
2014-08-25	32.50	32.70	32.15	32.30	1713938
2014-08-26	32.37	32.68	32.00	32.44	1748128
2014-08-27	32.35	32.63	32.13	32.16	1640508
2014-08-28	32.00	32.34	31.66	32.02	1944658
2014-08-29	31.75	32.40	31.33	32.09	1634670
2014-09-02	32.43	34.15	32.32	33.96	4207172
2014-09-03	34.25	34.25	33.06	33.42	3205282
2014-09-04	33.92	34.87	33.54	34.27	4485096
2014-09-05	33.91	34.61	33.91	34.35	2133274
2014-09-08	34.42	34.72	34.01	34.06	2060816
2014-09-09	34.08	34.25	33.00	33.13	2274404
2014-09-10	33.01	33.42	32.39	32.82	1928860
2014-09-11	32.50	32.92	32.27	32.57	2043650
2014-09-12	32.66	32.67	31.85	32.03	2270098
2014-09-15	31.95	31.95	30.08	30.48	6707922
2014-09-16	30.38	31.79	30.05	31.03	4952938
2014-09-17	30.79	31.14	30.45	30.77	3518190
2014-09-18	31.03	31.33	30.27	30.62	2548580
2014-09-19	30.70	31.12	30.10	30.32	4953202
2014-09-22	30.06	30.28	29.33	29.98	5531420
2014-09-23	29.97	30.65	29.48	29.88	5086708
2014-09-24	29.88	30.39	29.66	30.05	2042958
2014-09-25	30.23	30.42	29.41	29.67	3381804
2014-09-26	29.70	30.22	29.52	29.63	2503028
2014-09-29	29.37	29.45	28.33	28.60	9247276
2014-09-30	29.01	29.24	28.01	28.38	7616616
2014-10-01	28.28	28.45	27.68	27.95	4253890
2014-10-02	27.72	28.09	27.50	27.55	6111254
2014-10-03	27.76	28.39	27.56	27.81	5313378
2014-10-06	27.91	28.37	27.68	28.03	2350720
2014-10-07	27.96	28.05	27.50	27.52	2349778
2014-10-08	27.53	28.58	27.12	28.50	3997194
2014-10-09	28.34	28.88	27.45	27.50	3378830
2014-10-10	27.34	27.56	26.44	26.88	5209996
2014-10-13	26.97	27.61	25.60	25.69	5089760
2014-10-14	25.80	26.49	24.81	26.22	7269108
2014-10-15	25.77	27.18	25.37	27.04	7397154
2014-10-16	26.36	27.35	26.28	26.87	4844732
2014-10-17	27.13	27.78	27.05	27.24	4283632
2014-10-20	27.32	28.21	27.26	27.64	4053314
2014-10-21	28.10	28.90	27.91	28.67	7692878
2014-10-22	28.86	29.22	28.41	28.43	3049384
2014-10-23	28.74	29.05	28.32	28.51	2938956
2014-10-24	28.27	28.62	27.82	28.56	2509460
2014-10-27	28.45	28.54	27.54	27.75	3401544
2014-10-28	28.09	28.50	27.76	28.18	2791854
2014-10-29	28.42	28.63	27.81	28.06	3196422
2014-10-30	27.89	28.70	27.81	28.66	3321266
2014-10-31	29.50	29.70	28.86	29.15	3477552
2014-11-03	29.15	29.83	29.04	29.15	2939438
2014-11-04	29.07	29.52	28.71	28.83	3523856
2014-11-05	28.84	29.08	26.87	27.35	6007506
2014-11-06	27.49	27.75	27.06	27.15	2360250
2014-11-07	26.92	27.18	26.42	27.15	2925610
2014-11-10	27.47	28.46	27.18	28.23	3999028
2014-11-11	28.42	28.94	27.91	28.20	3116168
2014-11-12	28.32	28.45	27.85	28.36	1859250
2014-11-13	28.52	29.75	28.52	29.13	3156050
2014-11-14	29.23	29.91	28.95	29.70	3941454
2014-11-17	29.50	29.73	28.51	29.58	2794024
2014-11-18	29.65	30.21	29.44	29.78	4122766
2014-11-19	29.78	29.81	28.76	29.29	5601882
2014-11-20	28.98	29.21	28.70	29.13	2701660
2014-11-21	29.88	30.25	29.28	29.45	5531934
2014-11-24	29.55	29.76	29.18	29.46	5998860
2014-11-25	29.54	29.60	29.17	29.23	6529910
2014-11-26	25.99	26.89	25.75	26.75	29865520
2014-11-28	26.13	27.08	25.68	27.04	11644182
2014-12-01	26.75	26.87	24.75	24.79	11605890
2014-12-02	24.89	25.00	23.38	23.96	11642714
2014-12-03	23.86	24.19	23.56	24.05	5203862
2014-12-04	24.00	24.09	22.68	23.60	12433126
2014-12-05	23.58	23.82	22.10	22.46	28266590
2014-12-08	22.26	22.77	21.99	22.00	6755754
2014-12-09	21.00	22.07	20.50	21.98	16377450
2014-12-10	21.94	22.47	21.42	21.59	9327980
2014-12-11	21.59	22.37	21.44	21.51	6450592
2014-12-12	21.80	23.60	21.37	22.67	12549876
2014-12-15	22.44	22.67	21.28	21.64	9520262
2014-12-16	21.45	21.48	20.56	20.58	5954438
2014-12-17	20.71	21.37	20.37	21.34	9132502
2014-12-18	21.63	22.19	21.47	22.04	7053878
2014-12-19	22.04	22.66	21.99	22.60	5708402
2014-12-22	22.55	23.06	22.08	22.59	5001094
2014-12-23	22.85	22.94	22.14	22.56	2682486
2014-12-24	22.37	22.71	22.26	22.50	984642
2014-12-26	22.65	22.88	22.59	22.68	1222016
2014-12-29	22.50	22.65	22.35	22.55	2455092
2014-12-30	22.45	22.63	22.21	22.56	2296788
2014-12-31	22.55	22.90	22.38	22.75	2638608
2015-01-02	23.00	23.00	22.12	22.61	4698542
2015-01-05	22.32	22.53	21.96	22.29	3807478
2015-01-06	22.28	22.90	22.18	22.58	5099864
2015-01-07	22.93	23.39	22.56	22.94	6343454
2015-01-08	22.83	23.30	22.41	23.27	4757734
2015-01-09	23.31	23.62	23.04	23.40	3622498
2015-01-12	23.37	23.54	22.99	23.16	3863824
2015-01-13	23.41	23.43	23.13	23.25	3559774
2015-01-14	23.10	23.29	22.84	23.02	3842940
2015-01-15	23.28	23.40	22.62	22.83	3750380
2015-01-16	22.86	23.30	22.72	23.04	4335336
2015-01-20	23.00	23.50	23.00	23.26	4461142
2015-01-21	23.32	24.53	23.28	24.43	6760680
2015-01-22	24.54	24.94	24.36	24.74	3598512
2015-01-23	24.82	25.35	24.58	25.05	5286416
2015-01-26	25.33	25.43	24.73	24.76	2481468
2015-01-27	24.61	24.91	24.37	24.70	3934012
2015-01-28	24.86	25.00	24.37	24.48	3008600
2015-01-29	24.37	24.41	23.41	24.06	4463202
2015-01-30	23.94	24.10	23.51	23.78	4062448
2015-02-02	23.87	24.17	23.54	24.10	3322246
2015-02-03	24.11	24.75	24.11	24.52	3323880
2015-02-04	24.50	25.01	24.40	24.89	2766052
2015-02-05	24.94	25.05	24.63	24.87	2798372
2015-02-06	24.23	24.38	23.23	24.12	7799952
2015-02-09	24.00	24.00	23.19	23.23	5563300
2015-02-10	23.32	23.59	22.71	23.00	5958328
2015-02-11	23.00	23.21	22.64	22.90	4432208
2015-02-12	22.82	23.64	22.75	23.32	4195098
2015-02-13	23.61	23.68	23.25	23.38	4152702
2015-02-17	23.47	23.87	23.47	23.58	3514996
2015-02-18	23.58	23.71	23.24	23.39	2807740
2015-02-19	23.50	23.59	22.72	22.87	4403476
2015-02-20	23.00	23.52	22.85	23.48	5972350
2015-02-23	23.46	23.49	23.18	23.36	1754192
2015-02-24	23.36	23.50	23.19	23.34	1585276
2015-02-25	23.39	23.60	23.02	23.08	2168324
2015-02-26	23.18	23.33	22.75	22.76	2757676
2015-02-27	22.83	22.99	22.02	22.69	8351534
2015-03-02	22.36	22.91	22.33	22.57	7688262
2015-03-03	22.25	22.95	22.25	22.74	2590268
2015-03-04	22.73	23.05	22.62	22.92	3566558
2015-03-05	23.00	23.50	22.93	23.12	2488826
2015-03-06	23.12	23.80	23.00	23.70	6963180
2015-03-09	23.79	23.79	23.03	23.30	2959282
2015-03-10	22.93	23.09	22.19	22.47	3353554
2015-03-11	22.38	22.86	22.38	22.72	3121320
2015-03-12	22.63	23.10	22.54	22.62	3510030
2015-03-13	22.53	22.61	21.54	21.93	9199750
2015-03-16	21.88	22.20	21.55	21.94	2902316
2015-03-17	21.97	22.87	21.97	22.85	3276732
2015-03-18	23.00	23.38	22.70	23.11	5063078
2015-03-19	23.13	23.38	22.71	23.07	8162416
2015-03-20	27.58	29.04	27.50	28.79	44428040
2015-03-23	28.50	29.67	28.05	29.43	11838402
2015-03-24	29.41	30.37	29.14	29.45	6649394
2015-03-25	29.23	30.03	29.17	29.88	6368202
2015-03-26	29.69	29.74	28.91	29.23	8130890
2015-03-27	29.08	29.88	28.80	29.61	6263162
2015-03-30	29.75	29.76	29.13	29.45	3378662
2015-03-31	28.92	29.90	28.90	29.31	6146338
2015-04-01	28.88	29.70	28.80	29.39	4598112
2015-04-02	29.27	29.66	29.26	29.63	2960522
2015-04-06	29.83	30.75	29.50	30.58	6065456
2015-04-07	31.30	31.50	30.61	30.61	6462620
2015-04-08	31.22	31.92	31.05	31.81	7704634
2015-04-09	31.83	32.34	31.23	31.89	4252194
2015-04-10	31.82	32.17	30.83	31.53	5245278
2015-04-13	31.51	32.09	31.26	31.50	4060728
2015-04-14	31.13	32.05	30.69	31.94	3838620
2015-04-15	31.94	32.14	31.50	31.88	3162784
2015-04-16	31.86	32.50	31.68	31.82	3482268
2015-04-17	31.13	31.78	31.00	31.60	3720642
2015-04-20	31.72	31.93	31.31	31.78	2109320
2015-04-21	32.07	33.17	31.80	32.58	5325124
2015-04-22	32.68	33.72	32.52	33.07	5224556
2015-04-23	32.84	33.39	32.77	32.81	2427730
2015-04-24	33.06	33.73	32.78	32.79	3162608
2015-04-27	33.20	33.73	32.95	33.14	3738576
2015-04-28	32.97	33.20	32.14	32.44	4106380
2015-04-29	32.11	32.55	31.49	32.02	4381632
2015-04-30	32.00	32.37	31.58	31.84	3210626
2015-05-01	31.72	31.93	31.07	31.90	4326280
2015-05-04	32.00	32.65	31.99	32.08	4838500
2015-05-05	31.51	32.07	31.15	31.50	12770702
2015-05-06	31.64	31.85	31.14	31.67	3992886
2015-05-07	32.16	32.32	31.45	32.28	5462356
2015-05-08	32.60	32.75	31.75	31.90	2633868
2015-05-11	32.10	32.46	31.81	31.88	7400820
2015-05-12	31.70	32.67	31.69	32.57	5065690
2015-05-13	32.45	33.08	32.06	32.68	6687702
2015-05-14	36.98	38.00	35.29	35.57	24091264
2015-05-15	35.75	37.13	35.57	35.99	7429832
2015-05-18	36.39	36.44	35.33	35.99	4022110
2015-05-19	36.21	36.74	36.12	36.25	3131574
2015-05-20	35.98	36.24	35.40	35.97	3793208
2015-05-21	36.15	36.17	35.72	36.00	4317164
2015-05-22	38.98	43.09	38.93	42.32	28993380
2015-05-26	43.62	43.81	40.35	41.00	14716540
2015-05-27	41.00	41.91	40.38	40.76	4820984
2015-05-28	39.41	40.42	38.90	40.11	6127788
2015-05-29	40.03	40.37	39.82	39.94	4117554
2015-06-01	40.15	41.38	40.15	40.82	5476404
2015-06-02	38.26	38.95	36.22	38.52	18683114
2015-06-03	38.40	38.49	37.23	37.44	8700386
2015-06-04	37.22	37.93	36.85	37.54	5670980
2015-06-05	37.54	38.78	37.36	38.04	4279368
2015-06-08	37.95	38.33	37.15	37.17	3217436
2015-06-09	37.21	37.56	36.44	37.34	3487236
2015-06-10	37.25	38.15	37.05	38.09	3080256
2015-06-11	38.21	39.32	38.21	38.75	6054280
2015-06-12	37.39	38.96	37.29	38.70	11068648
2015-06-15	38.18	38.34	37.63	38.07	5217792
2015-06-16	37.83	38.06	36.78	37.86	5737674
2015-06-17	38.31	38.50	37.54	37.71	4798666
2015-06-18	37.25	37.75	36.15	37.51	12174160
2015-06-19	37.19	37.24	35.80	35.82	11922840
2015-06-22	36.27	37.06	36.05	36.93	5723084
2015-06-23	37.44	37.55	36.77	36.98	5308126
2015-06-24	37.25	37.25	36.26	36.46	3445570
2015-06-25	36.68	37.00	36.37	36.93	4821020
2015-06-26	36.00	36.80	35.82	36.64	5638502
2015-06-29	35.78	36.03	35.14	35.31	3281072
2015-06-30	35.96	36.38	35.72	36.31	3642982
2015-07-01	36.77	36.93	35.39	35.50	3694868
2015-07-02	35.50	35.79	35.01	35.65	3318338
2015-07-06	34.97	35.92	34.45	35.77	5248208
2015-07-07	34.60	35.66	31.50	35.55	17594254
2015-07-08	33.68	35.42	33.68	34.68	8656768
2015-07-09	36.02	36.48	35.14	35.74	5821624
2015-07-10	36.78	36.83	35.86	36.64	3702680
2015-07-13	36.80	37.37	36.50	36.91	3318624
2015-07-14	37.10	37.48	36.56	37.17	2499968
2015-07-15	36.85	36.85	34.98	35.11	5074848
2015-07-16	35.72	36.57	35.59	35.94	3072654
2015-07-17	36.16	36.40	35.66	35.94	2826858
2015-07-20	36.07	36.78	35.64	36.39	4191926
2015-07-21	36.42	37.53	36.15	37.09	5817074
2015-07-22	37.03	37.50	36.44	37.09	1840996
2015-07-23	37.29	38.79	37.20	37.58	3542974
2015-07-24	37.50	37.91	35.92	36.42	3421542
2015-07-27	35.10	35.54	34.24	34.52	4357390
2015-07-28	34.47	34.65	33.44	34.14	5911378
2015-07-29	34.36	35.66	34.19	35.26	4211720
2015-07-30	35.33	35.50	34.98	35.35	3839064
2015-07-31	35.60	36.24	34.95	35.79	4744432
2015-08-03	35.84	36.40	34.83	35.73	8658986
2015-08-04	37.50	39.71	37.15	39.29	17363846
2015-08-05	39.87	40.10	39.18	39.75	6400948
2015-08-06	39.87	39.92	38.46	38.74	3401854
2015-08-07	38.78	38.78	37.47	37.74	2998926
2015-08-10	37.99	39.03	37.91	38.79	3639244
2015-08-11	37.96	37.96	35.33	36.00	8554260
2015-08-12	35.15	35.45	33.19	35.12	10710154
2015-08-13	34.95	36.88	34.79	36.07	6530906
2015-08-14	35.67	36.48	35.40	35.79	2367948
2015-08-17	35.83	36.41	35.28	36.40	2037486
2015-08-18	35.39	35.74	34.53	34.64	5000782
2015-08-19	34.61	34.97	33.95	34.07	3787528
2015-08-20	33.36	33.54	31.82	32.31	9774896
2015-08-21	31.89	32.58	31.47	31.64	6110264
2015-08-24	28.29	30.63	27.25	30.25	8946588
2015-08-25	32.25	33.16	31.12	31.85	7585408
2015-08-26	32.25	32.78	31.43	32.04	5247304
2015-08-27	32.52	34.98	32.51	34.98	7412916
2015-08-28	35.04	36.07	34.33	34.75	4487400
2015-08-31	34.52	34.95	33.01	33.23	4304804
2015-09-01	32.72	33.39	31.91	32.16	4202258
2015-09-02	32.94	33.22	32.00	32.73	2831982
2015-09-03	32.81	34.25	32.56	32.95	3072148
2015-09-04	32.38	32.74	31.43	31.96	3665204
2015-09-08	33.08	33.99	31.66	32.23	5121148
2015-09-09	32.58	33.71	32.53	32.98	3894638
2015-09-10	32.72	34.05	32.63	33.60	3629604
2015-09-11	33.30	34.51	32.86	34.43	3832644
2015-09-14	34.10	34.21	32.87	32.95	3211902
2015-09-15	32.82	33.72	31.89	33.46	2601686
2015-09-16	34.36	36.50	34.11	36.15	9847676
2015-09-17	35.51	35.92	34.57	35.13	5177154
2015-09-18	34.67	35.29	34.06	34.17	4420460
2015-09-21	33.77	34.46	33.59	33.84	5132860
2015-09-22	33.52	33.75	32.63	33.31	6195684
2015-09-23	33.94	33.94	32.32	32.50	4887410
2015-09-24	32.34	33.39	31.91	33.35	3408846
2015-09-25	33.57	33.69	32.40	32.67	3967284
2015-09-28	32.40	32.59	30.70	30.93	4733612
2015-09-29	31.21	31.51	30.12	31.40	7729766
2015-09-30	31.99	32.30	30.75	31.59	6946276
2015-10-01	31.71	32.20	30.51	31.30	3995074
2015-10-02	31.67	34.06	31.62	33.39	8525266
2015-10-05	33.55	35.12	33.28	34.54	6840486
2015-10-06	34.25	35.50	34.11	34.33	3793082
2015-10-07	35.82	36.17	34.47	35.07	6691482
2015-10-08	34.76	35.46	33.05	34.14	4831068
2015-10-09	34.12	34.74	33.30	33.64	5185766
2015-10-12	33.98	34.81	33.58	33.67	3887738
2015-10-13	33.75	34.88	33.51	34.25	3739596
2015-10-14	34.33	34.77	33.31	34.22	4610216
2015-10-15	34.70	35.45	34.32	35.08	4786216
2015-10-16	35.04	36.12	34.76	35.53	5628122
2015-10-19	35.67	36.29	35.30	36.00	2642212
2015-10-20	36.55	37.39	36.16	36.66	4737204
2015-10-21	36.42	36.85	35.56	36.11	2685980
2015-10-22	36.50	37.73	35.61	36.20	5261104
2015-10-23	37.58	37.88	36.75	37.17	7937182
2015-10-26	44.63	48.65	44.38	45.39	48550354
2015-10-27	45.00	45.84	42.55	44.32	16679030
2015-10-28	44.00	44.98	43.16	44.21	8537102
2015-10-29	44.32	44.70	43.42	43.96	7058592
2015-10-30	44.33	46.94	44.33	46.49	12651614
2015-11-02	46.51	48.99	46.22	48.18	9991698
2015-11-03	48.09	48.90	46.88	48.59	9092398
2015-11-04	49.15	49.38	47.29	48.23	7159614
2015-11-05	49.00	49.64	47.31	49.44	5515762
2015-11-06	49.43	51.79	49.12	51.70	6974150
2015-11-09	50.97	51.70	48.17	48.96	8557476
2015-11-10	48.82	49.55	47.91	49.12	5059994
2015-11-11	49.42	50.21	49.18	49.58	3971946
2015-11-12	49.49	50.28	49.13	49.79	3804756
2015-11-13	48.51	48.88	47.44	48.63	4696852
2015-11-16	47.81	48.82	46.91	48.70	6160246
2015-11-17	48.61	49.25	45.72	46.29	8444262
2015-11-18	46.48	48.13	46.28	47.54	6802192
2015-11-19	53.08	57.36	53.00	54.93	24224492
2015-11-20	55.50	56.22	53.43	55.84	10974670
2015-11-23	55.02	55.50	53.63	55.30	6954718
2015-11-24	54.25	54.47	52.61	53.14	8412106
2015-11-25	52.80	54.00	52.29	52.50	5844628
2015-11-27	51.78	52.24	50.43	51.35	4959920
2015-11-30	51.59	53.51	51.59	53.51	27717054
2015-12-01	53.00	54.54	52.27	54.43	7047908
2015-12-02	54.76	55.60	53.68	53.75	3639889
2015-12-03	54.49	54.49	52.99	53.34	4651584
2015-12-04	53.30	54.51	53.00	54.10	3341019
2015-12-07	53.85	54.31	52.81	53.13	3686491
2015-12-08	51.51	53.21	50.95	52.98	4554468
2015-12-09	52.67	53.00	50.33	50.72	7718322
2015-12-10	52.60	52.65	50.00	50.49	7071134
2015-12-11	49.81	50.63	48.02	48.69	6717157
2015-12-14	48.50	49.25	47.74	48.54	10844081
2015-12-15	48.73	49.91	48.10	48.34	9824217
2015-12-16	48.90	49.96	48.10	49.83	4630552
2015-12-17	50.00	50.25	48.33	48.41	6927499
2015-12-18	48.16	48.71	47.90	48.59	12738456
2015-12-21	48.26	48.98	48.17	48.70	4448830
2015-12-22	48.80	49.01	48.23	48.53	2255455
2015-12-23	48.92	49.30	48.75	49.14	2235480
2015-12-24	49.28	49.29	48.47	48.74	920055
2015-12-28	48.45	48.50	47.18	47.95	2480300
2015-12-29	48.36	48.60	47.53	48.04	1885467
2015-12-30	47.99	48.35	46.54	47.09	2964007
2015-12-31	46.75	47.39	46.22	46.33	2833017
2016-01-04	44.99	45.93	43.80	45.23	6215925
2016-01-05	45.66	48.05	45.12	47.69	6560057
2016-01-06	46.74	48.36	46.50	47.89	4516431
2016-01-07	46.35	47.12	45.01	45.25	6963855
2016-01-08	46.26	46.98	44.95	45.03	3789010
2016-01-11	44.57	45.00	43.01	43.62	4694663
2016-01-12	44.46	44.71	43.91	44.59	5079361
2016-01-13	44.80	44.80	41.17	42.01	9322636
2016-01-14	42.50	43.72	41.33	43.34	3992460
2016-01-15	41.47	43.01	40.48	41.45	5470872
2016-01-19	42.40	43.65	41.60	42.01	5005201
2016-01-20	41.01	42.80	39.50	42.41	6083129
2016-01-21	41.98	43.83	41.50	42.92	4677168
2016-01-22	44.10	45.11	42.86	42.93	4260421
2016-01-25	43.00	43.47	42.74	42.92	3754238
2016-01-26	42.76	43.34	41.65	42.83	4005301
2016-01-27	42.26	43.15	41.33	41.57	4739834
2016-01-28	42.25	42.49	40.51	40.84	5625827
2016-01-29	41.23	43.10	41.23	42.68	4057347
2016-02-01	42.68	43.42	41.88	41.97	5076569
2016-02-02	41.76	41.92	39.97	40.36	5511949
2016-02-03	40.49	40.91	38.32	39.90	6267335
2016-02-04	40.07	41.18	39.64	41.11	4032039
2016-02-05	40.91	41.09	38.17	39.13	6339003
2016-02-08	38.36	38.60	36.20	37.07	5939021
2016-02-09	36.34	38.21	35.62	36.57	5366492
2016-02-10	37.06	38.03	36.45	36.88	2809342
2016-02-11	36.49	37.18	35.50	36.33	5154295
2016-02-12	37.20	38.40	36.62	37.13	3375731
2016-02-16	38.54	40.35	38.18	40.33	8505519
2016-02-17	41.07	42.25	40.61	41.39	6244534
2016-02-18	42.00	42.00	40.36	40.78	3253478
2016-02-19	41.00	41.75	40.29	41.69	3996373
2016-02-22	42.40	42.45	41.06	42.32	3527004
2016-02-23	42.16	42.50	41.05	41.29	3989532
2016-02-24	40.44	41.74	39.70	41.53	4559217
2016-02-25	40.64	41.35	39.80	41.22	3383986
2016-02-26	42.01	42.85	41.39	41.79	4202792
2016-02-29	41.04	42.33	40.85	40.92	4878397
2016-03-01	40.92	40.92	40.92	41.90	4975631
2016-03-02	42.00	42.00	42.00	41.51	200
2016-03-03	40.50	40.50	40.50	39.24	9082668
2016-03-04	39.24	39.24	39.24	40.02	4178864
2016-03-07	39.78	40.22	39.09	39.36	3285362
2016-03-08	38.97	39.34	38.65	39.36	2092923
2016-03-09	38.89	39.01	38.89	39.35	4388923
2016-03-10	39.59	39.79	38.56	38.99	3874450
2016-03-11	39.02	40.55	39.01	40.45	4148173
2016-03-14	40.65	41.17	40.65	41.17	300
2016-03-15	41.24	41.42	39.96	40.76	4924875
2016-03-16	40.76	42.79	40.44	42.61	7340379
2016-03-17	40.70	42.87	39.52	42.31	15339987
2016-03-18	42.31	42.50	42.31	43.52	3886
2016-03-21	42.84	45.30	42.84	45.16	6606074
2016-03-22	44.23	45.20	43.80	44.87	6839096
2016-03-23	44.87	45.15	43.88	44.37	3851251
2016-03-24	44.37	44.37	43.75	44.16	350
2016-03-28	44.09	44.15	43.30	43.35	2924477
2016-03-29	43.31	44.76	42.88	43.35	3700222
2016-03-30	45.00	45.58	44.66	45.02	4373984
2016-03-31	45.05	45.05	44.16	45.02	4732498
2016-04-01	43.97	45.05	43.84	44.84	2448318
2016-04-04	44.60	45.10	43.85	44.39	2614965
2016-04-05	44.39	44.39	44.39	43.71	3665857
2016-04-06	43.85	44.45	43.34	43.72	3646821
2016-04-07	43.50	43.69	42.70	43.36	2897445
2016-04-08	43.80	45.18	43.55	44.43	4504493
2016-04-11	44.83	46.67	44.68	45.68	5313747
2016-04-12	45.95	47.14	45.95	46.87	5702074
2016-04-13	47.80	49.00	47.80	48.71	7000695
2016-04-14	48.75	49.33	48.43	48.72	3784829
2016-04-15	48.72	48.76	47.95	48.06	2597895
2016-04-18	47.83	48.79	47.54	48.62	2239518
2016-04-19	48.79	48.97	47.41	47.77	3339705
2016-04-20	47.85	48.63	47.44	48.39	3192638
2016-04-21	48.51	48.92	47.12	47.21	3457007
2016-04-22	47.51	47.61	45.85	47.12	3495210
2016-04-25	47.00	47.24	45.90	46.02	3677280
2016-04-26	46.07	46.45	45.09	45.42	3724435
2016-04-27	45.08	45.36	44.10	45.09	3474026
2016-04-28	45.09	45.97	44.92	45.07	2282679
2016-04-29	44.91	44.95	43.27	43.61	5830184
2016-05-02	43.56	44.72	43.56	44.54	2354763
2016-05-03	44.23	44.47	43.44	44.00	2624184
2016-05-04	43.40	43.66	43.10	43.62	2436309
2016-05-05	44.15	44.95	43.54	43.85	2929319
2016-05-06	43.48	44.66	43.36	44.50	2274141
2016-05-09	44.50	44.86	43.02	43.29	3511749
2016-05-10	43.41	44.15	43.12	44.03	3336240
2016-05-11	44.11	44.15	43.40	43.51	1817386
2016-05-12	43.74	44.47	42.75	43.08	2927431
2016-05-13	43.41	43.53	42.66	43.01	2399866
2016-05-16	43.25	44.59	43.13	44.29	2517658
2016-05-17	43.96	45.28	43.94	44.09	3528314
2016-05-18	43.82	44.41	43.25	43.77	2974591
2016-05-19	43.39	43.96	42.35	42.67	3455323
2016-05-20	42.51	43.53	42.50	43.39	3071756
2016-05-23	43.41	43.47	42.18	42.64	4243466
2016-05-24	42.97	45.56	42.58	45.42	6055628
2016-05-25	45.85	46.33	44.83	44.89	4262956
2016-05-26	44.77	45.38	44.00	44.68	3699145
2016-05-27	45.45	46.67	44.86	45.90	5452288
2016-05-31	46.21	46.50	44.62	45.76	36782736
2016-06-01	45.41	45.50	44.10	44.32	5829127
2016-06-02	44.85	45.38	43.66	44.68	4098755
2016-06-03	44.57	45.09	43.39	43.84	4092199
2016-06-06	44.27	45.51	44.00	44.70	2693218
2016-06-07	44.95	45.04	44.00	44.30	3026728
2016-06-08	43.90	44.20	40.72	42.00	13146545
2016-06-09	42.00	42.54	40.73	41.14	5366369
2016-06-10	40.37	41.04	39.61	39.93	5965180
2016-06-13	39.41	40.18	39.02	39.51	5405069
2016-06-14	39.60	40.50	39.41	40.11	5735379
2016-06-15	40.62	40.68	39.06	39.25	6761719
2016-06-16	40.83	40.96	39.18	39.84	10065124
2016-06-17	39.74	40.02	37.78	38.06	10009855
2016-06-20	38.50	39.45	38.50	39.13	6002454
2016-06-21	39.43	40.14	39.31	39.64	4470355
2016-06-22	39.80	40.58	39.56	40.10	4865928
2016-06-23	40.51	40.97	40.04	40.65	3955844
2016-06-24	39.25	40.15	39.05	39.60	7894045
2016-06-27	39.19	39.38	37.36	37.90	6809495
2016-06-28	38.47	40.19	38.35	39.91	5753571
2016-06-29	39.74	41.00	39.64	40.50	4137426
2016-06-30	40.47	41.56	40.33	41.20	3933138
2016-07-01	41.21	41.71	40.84	41.13	3042984
2016-07-05	40.77	41.09	40.45	40.66	4053008
2016-07-06	40.42	40.62	39.58	40.22	4330926
2016-07-07	40.27	40.65	39.74	40.06	2973144
2016-07-08	40.01	41.01	39.97	40.61	3677373
2016-07-11	40.77	41.94	40.62	41.78	2755619
2016-07-12	41.93	42.72	41.81	41.95	3360558
2016-07-13	42.00	42.24	41.58	42.19	3621085
2016-07-14	42.48	43.28	42.06	43.00	2786725
2016-07-15	43.25	43.49	42.67	43.08	2181810
2016-07-18	43.07	43.93	43.00	43.68	2480985
2016-07-19	43.15	43.40	42.80	43.06	5549235
2016-07-20	43.06	43.50	42.84	43.48	3174814
2016-07-21	43.23	43.79	42.97	43.40	2836788
2016-07-22	43.62	43.92	43.33	43.83	3212644
2016-07-25	43.63	43.80	43.30	43.73	2519194
2016-07-26	43.52	44.11	43.46	44.00	3603861
2016-07-27	43.99	44.12	43.68	43.97	2954627
2016-07-28	43.91	43.99	43.38	43.79	2731146
2016-07-29	43.75	43.83	42.78	43.67	3373410
2016-08-01	43.59	43.79	42.99	43.09	3899662
2016-08-02	43.00	43.16	42.03	42.56	2999096
2016-08-03	42.67	42.77	42.19	42.50	2755473
2016-08-04	42.50	43.07	42.39	42.94	2299518
2016-08-05	43.35	43.50	43.00	43.05	2974231
2016-08-08	42.97	43.90	42.90	43.89	3420221
2016-08-09	43.91	45.40	43.76	45.16	7737496
2016-08-10	45.24	45.85	45.08	45.53	4438247
2016-08-11	45.84	46.21	45.55	45.89	3778235
2016-08-12	45.82	46.60	45.69	46.39	4503526
2016-08-15	46.60	47.52	46.60	46.98	5042477
2016-08-16	47.00	47.15	46.06	46.46	3961529
2016-08-17	46.46	46.53	46.01	46.38	2560225
2016-08-18	46.26	46.47	45.50	46.29	3633962
2016-08-19	46.25	46.33	45.80	46.16	2844211
2016-08-22	46.30	46.35	45.65	45.82	2570600
2016-08-23	45.83	46.60	45.68	45.94	2111881
2016-08-24	46.04	46.40	45.71	45.82	2566696
2016-08-25	45.89	46.66	45.80	46.34	3899900
2016-08-26	46.54	47.85	46.40	47.44	5270649
2016-08-29	47.45	47.50	46.80	47.14	2643200
2016-08-30	47.45	47.93	47.11	47.35	2633839
2016-08-31	47.57	47.72	47.00	47.35	4571633
2016-09-01	47.05	49.16	46.98	48.96	11643392
2016-09-02	48.85	49.43	47.64	47.90	6345471
2016-09-06	46.50	47.25	44.85	45.96	13945333
2016-09-07	45.63	45.82	44.75	44.95	18836319
2016-09-08	45.09	45.88	44.90	45.36	9093249
2016-09-09	45.10	45.20	43.71	44.14	10301968
2016-09-12	43.47	44.46	43.13	44.32	5272717
2016-09-13	44.32	44.48	42.76	43.08	5216392
2016-09-14	42.88	43.51	42.65	42.83	4269624
2016-09-15	43.15	43.97	42.71	43.75	5412939
2016-09-16	43.75	43.81	43.13	43.67	3922677
2016-09-19	43.99	44.28	43.63	43.77	3290177
2016-09-20	43.77	44.30	43.77	44.09	3482988
2016-09-21	44.42	45.51	44.15	45.33	5957466
2016-09-22	45.35	46.11	45.35	46.10	6894502
2016-09-23	46.00	46.34	45.75	46.02	4894676
2016-09-26	45.76	46.05	45.41	45.55	3045080
2016-09-27	45.76	46.28	45.51	46.25	3012481
2016-09-28	46.18	47.00	46.13	46.95	3083166
2016-09-29	46.66	47.25	46.63	46.79	3761722
2016-09-30	46.80	46.99	46.46	46.57	3303616
2016-10-03	46.57	47.03	46.44	46.95	3493004
2016-10-04	47.03	47.30	46.62	47.03	3626481
2016-10-05	47.29	47.68	47.05	47.45	4740634
2016-10-06	47.62	47.78	46.70	47.59	6678171
2016-10-07	47.54	47.58	46.95	47.08	2363957
2016-10-10	47.00	48.50	46.76	48.16	3676623
2016-10-11	47.94	47.96	46.48	46.77	4292262
2016-10-12	46.62	47.13	46.23	46.35	3083931
2016-10-13	45.85	46.35	45.23	46.31	4196703
2016-10-14	46.99	47.45	46.50	46.57	2211567
2016-10-17	46.65	46.70	46.18	46.29	1755892
2016-10-18	46.96	47.82	46.75	47.06	3757350
2016-10-19	47.13	47.52	47.13	47.24	2168973
2016-10-20	47.25	47.42	46.81	47.25	2139201
2016-10-21	47.14	47.70	46.94	47.61	1492935
2016-10-24	47.66	48.41	47.66	48.20	3105312
2016-10-25	48.20	49.62	47.89	48.00	4683513
2016-10-26	48.00	48.02	46.62	46.69	2926323
2016-10-27	46.81	46.91	44.77	45.47	5362456
2016-10-28	45.30	46.20	44.51	44.73	3655198
2016-10-31	44.77	45.09	43.98	44.15	4268689
2016-11-01	44.39	44.42	42.95	43.41	3677577
2016-11-02	43.64	43.68	42.02	42.34	4871923
2016-11-03	42.31	43.04	42.26	42.45	2182247
2016-11-04	42.00	42.73	41.84	42.44	2784395
2016-11-07	43.24	44.04	43.14	43.54	3379154
2016-11-08	43.67	44.05	43.05	43.57	2286234
2016-11-09	42.75	43.50	41.99	42.29	4180852
2016-11-10	43.01	43.85	40.84	40.98	5428504
2016-11-11	40.70	41.25	40.02	41.10	7053474
2016-11-14	41.37	41.56	40.24	40.62	2919885
2016-11-15	41.37	42.10	41.00	42.02	7057927
2016-11-16	40.78	42.33	40.32	42.16	3641598
2016-11-17	42.01	42.65	42.00	42.31	2165506
2016-11-18	42.31	42.73	41.46	42.02	2409811
2016-11-21	42.02	42.63	41.64	42.26	3785065
2016-11-22	42.50	42.50	41.56	41.87	3874970
2016-11-23	42.19	42.19	40.59	40.99	6645876
2016-11-25	45.01	46.27	44.75	45.01	15764816
2016-11-28	45.00	45.05	44.24	44.74	6854490
2016-11-29	44.51	45.96	44.42	45.87	7527201
2016-11-30	46.15	46.33	45.09	45.23	5036159
2016-12-01	45.30	45.78	44.61	44.83	6247521
2016-12-02	44.62	45.02	43.47	44.01	5794983
2016-12-05	44.08	44.46	42.91	42.97	4116015
2016-12-06	43.18	43.49	42.14	42.38	3668455
2016-12-07	42.65	43.04	41.93	42.85	2885178
2016-12-08	43.00	43.24	42.34	43.17	3298634
2016-12-09	43.26	43.80	42.74	43.43	2328609
2016-12-12	43.20	43.38	42.16	42.62	3525024
2016-12-13	42.92	43.15	42.28	42.61	2603516
2016-12-14	42.47	42.53	41.88	41.97	4429911
2016-12-15	41.69	41.74	41.02	41.33	2989721
2016-12-16	41.56	41.60	40.90	41.00	4719182
2016-12-19	40.98	41.15	40.46	40.86	4539662
2016-12-20	40.96	41.37	40.71	40.81	2142473
2016-12-21	41.00	41.16	40.63	40.70	2903811
2016-12-22	40.33	40.53	40.00	40.07	3745053
2016-12-23	40.00	40.17	39.71	39.98	2309301
2016-12-27	40.00	40.62	39.89	40.15	2422379
2016-12-28	40.20	40.43	39.83	39.97	2620788
2016-12-29	40.01	40.11	39.80	39.99	2573340
2016-12-30	40.42	40.80	39.88	40.00	3530248
2017-01-03	40.88	41.10	40.40	40.49	4544338
2017-01-04	40.89	41.69	40.67	41.34	5872847
2017-01-05	41.90	43.00	41.71	42.80	4842396
2017-01-06	42.50	42.80	41.81	42.50	3133973
2017-01-09	42.81	43.66	42.59	43.24	3005866
2017-01-10	43.41	43.78	43.30	43.71	2582390
2017-01-11	43.76	43.99	43.13	43.97	2448395
2017-01-12	43.79	44.24	42.64	43.36	2664834
2017-01-13	43.50	43.84	43.27	43.53	1673864
2017-01-17	43.52	44.67	43.12	44.17	4858777
2017-01-18	44.29	44.30	43.51	43.99	2504333
2017-01-19	43.94	44.03	43.29	43.54	2029330
2017-01-20	43.58	43.77	43.31	43.36	1869066
2017-01-23	43.39	43.40	43.03	43.29	2502804
2017-01-24	43.30	44.09	43.30	43.88	2773234
2017-01-25	44.00	44.07	43.36	43.62	2590586
2017-01-26	43.97	44.00	43.01	43.38	3592358
2017-01-27	43.53	43.90	43.39	43.40	2131312
2017-01-30	43.35	43.52	42.75	43.40	2279610
2017-01-31	43.24	43.63	43.04	43.21	2995969
2017-02-01	43.59	43.59	42.57	43.01	2788932
2017-02-02	43.00	43.08	42.60	42.79	1925180
2017-02-03	42.99	43.05	42.54	42.90	1548197
2017-02-06	43.12	43.24	42.83	43.05	2190246
2017-02-07	43.21	43.25	42.86	42.91	2162803
2017-02-08	43.39	43.39	42.58	43.11	2795971
2017-02-09	43.40	43.79	43.03	43.39	3254668
2017-02-10	43.85	45.06	43.59	44.49	4856232
2017-02-13	44.75	45.28	44.69	44.95	3835738
2017-02-14	45.09	45.27	44.60	45.07	7140219
2017-02-15	45.16	45.62	44.91	45.46	2872767
2017-02-16	45.75	45.75	44.91	45.51	3346963
2017-02-17	45.51	45.85	45.15	45.63	3304026
2017-02-21	45.85	47.30	45.65	47.06	6725512
2017-02-22	47.44	48.00	46.56	47.59	8141212
2017-02-23	50.00	50.37	47.91	48.28	12738221
2017-02-24	47.90	48.77	47.90	48.54	5069116
2017-02-27	48.31	48.50	47.80	48.28	4558839
2017-02-28	47.79	48.20	47.25	47.44	4758022
2017-03-01	47.80	47.98	47.32	47.87	3151240
2017-03-02	47.50	47.98	47.02	47.67	2987602
2017-03-03	47.42	47.98	47.30	47.82	2800356
2017-03-06	47.79	47.79	47.29	47.51	2131391
2017-03-07	47.50	47.77	47.29	47.45	2288786
2017-03-08	47.45	47.97	47.06	47.35	3334291
2017-03-09	47.19	47.57	46.70	47.17	3112249
2017-03-10	47.26	48.33	47.26	48.27	3496040
2017-03-13	48.29	49.60	48.29	48.99	4942625
2017-03-14	48.72	49.75	48.46	49.37	3091383
2017-03-15	49.31	49.66	48.24	48.66	3878417
2017-03-16	49.19	49.33	48.83	49.00	3198848
2017-03-17	49.24	49.25	48.64	49.06	3058524
2017-03-20	49.03	49.90	48.92	49.76	3284893
2017-03-21	49.80	50.16	47.79	48.04	6671416
2017-03-22	48.05	48.25	47.59	48.20	2841201
2017-03-23	48.07	49.07	47.97	48.62	5499067
2017-03-24	48.99	49.42	48.74	49.18	4078014
2017-03-27	48.88	49.40	48.46	49.29	2010511
2017-03-28	49.27	49.84	48.89	49.53	2542154
2017-03-29	49.43	49.79	48.97	49.69	2464008
2017-03-30	49.69	49.88	49.40	49.69	2230341
2017-03-31	49.55	49.55	48.70	49.15	4028092
2017-04-03	49.48	49.75	49.22	49.52	2877958
2017-04-04	49.52	49.79	49.14	49.39	3243786
2017-04-05	49.65	49.70	48.84	48.99	3014461
2017-04-06	49.02	49.28	48.86	49.13	1778424
2017-04-07	49.04	50.77	48.88	50.09	4656931
2017-04-10	50.11	50.61	49.67	49.85	3741990
2017-04-11	49.92	50.43	48.39	48.90	3533562
2017-04-12	48.96	49.08	48.56	48.59	2700555
2017-04-13	48.59	49.21	48.24	48.29	2003560
2017-04-17	48.29	48.79	48.28	48.61	1712778
2017-04-18	48.21	49.40	48.20	48.98	3290457
2017-04-19	49.41	50.15	46.64	47.15	14684334
2017-04-20	47.62	48.21	47.00	47.02	6063217
2017-04-21	47.17	47.46	46.98	47.16	4305747
2017-04-24	47.96	48.04	47.37	47.55	4004949
2017-04-25	48.48	49.51	48.29	49.10	5011307
2017-04-26	49.43	49.75	48.65	49.64	3836302
2017-04-27	49.80	50.39	49.55	50.24	4290200
2017-04-28	50.30	50.57	49.94	50.51	4166596
2017-05-01	50.45	52.50	50.45	52.08	5937234
2017-05-02	52.12	53.11	52.08	52.38	4814183
2017-05-03	53.19	53.19	51.87	52.31	2130311
2017-05-04	52.22	52.27	51.48	52.20	2970815
2017-05-05	52.31	52.72	51.73	52.68	3034957
2017-05-08	53.10	53.12	52.54	52.97	4129352
2017-05-09	53.70	55.48	53.37	55.33	8656467
2017-05-10	55.86	56.75	55.30	56.13	8346382
2017-05-11	53.86	54.79	52.72	54.15	9494386
2017-05-12	54.59	55.39	54.40	55.33	5376561
2017-05-15	55.37	55.70	54.96	55.16	4238959
2017-05-16	55.25	56.57	54.95	56.43	6600712
2017-05-17	55.45	56.12	54.84	54.89	4341640
2017-05-18	53.85	55.72	53.44	55.47	3286473
2017-05-19	55.45	56.40	55.11	56.15	3561391
2017-05-22	56.16	56.50	55.27	55.37	3938618
2017-05-23	55.64	55.66	54.37	54.68	3584358
2017-05-24	54.82	55.01	54.30	54.94	2166684
2017-05-25	55.43	56.04	54.94	55.71	2609545
2017-05-26	55.99	56.08	54.96	55.32	1777729
2017-05-30	55.30	55.49	54.47	55.17	2587567
2017-05-31	54.97	55.23	54.47	54.65	3638006
2017-06-01	55.00	56.56	54.92	56.14	3526856
2017-06-02	56.30	56.30	55.53	56.15	3261933
2017-06-05	56.24	56.90	55.82	56.65	3076641
2017-06-06	56.34	57.65	56.17	56.85	3603921
2017-06-07	57.00	57.44	56.69	57.38	3095788
2017-06-08	57.95	58.58	56.84	58.02	4774827
2017-06-09	58.37	58.49	54.38	55.83	6329570
2017-06-12	55.42	55.53	53.60	54.86	5164892
2017-06-13	55.44	55.54	54.55	55.06	3207383
2017-06-14	55.50	55.50	53.28	53.76	4306225
2017-06-15	53.02	53.39	51.78	52.64	7367914
2017-06-16	52.50	53.08	52.12	52.94	4854775
2017-06-19	53.72	54.01	53.29	53.92	3914893
2017-06-20	54.07	54.35	53.76	54.07	4249604
2017-06-21	54.19	55.16	53.87	55.05	2878417
2017-06-22	54.90	56.10	54.63	55.77	4105970
2017-06-23	55.67	56.03	55.36	55.63	2036212
2017-06-26	55.99	56.52	54.57	54.97	2752685
2017-06-27	55.17	55.45	53.65	54.14	2845915
2017-06-28	54.20	55.14	53.08	54.85	2605131
2017-06-29	54.47	54.84	52.67	53.85	4487204
2017-06-30	54.09	54.48	53.41	53.86	2473122
2017-07-03	54.32	54.54	53.45	53.87	1062267
2017-07-05	53.78	54.25	53.12	54.20	3179330
2017-07-06	53.73	54.00	52.81	53.13	3243265
2017-07-07	53.40	53.62	52.89	53.07	1882008
2017-07-10	53.23	54.93	53.21	54.30	2371487
2017-07-11	54.41	55.17	53.88	54.84	2314051
2017-07-12	55.39	56.16	55.23	55.98	2482474
2017-07-13	56.20	56.30	55.66	56.17	2228647
2017-07-14	56.49	57.85	56.26	57.49	3448553
2017-07-17	57.27	57.48	56.25	56.85	2224542
2017-07-18	56.53	57.74	56.41	57.63	2527192
2017-07-19	57.74	58.13	57.27	57.95	2750629
2017-07-20	58.25	58.25	56.86	57.36	2431040
2017-07-21	57.36	58.15	57.02	58.07	1945013
2017-07-24	58.07	58.18	57.40	57.94	2133303
2017-07-25	58.24	58.24	57.36	57.88	1600024
2017-07-26	58.12	60.11	58.00	59.72	3911997
2017-07-27	60.25	60.65	57.79	58.85	4460161
2017-07-28	58.85	60.22	57.80	59.71	3183279
2017-07-31	60.30	60.30	58.86	59.73	2425677
2017-08-01	59.77	60.04	59.31	59.52	2902114
2017-08-02	59.62	59.84	56.92	58.01	5157034
2017-08-03	58.00	58.52	57.13	57.42	3558246
2017-08-04	57.61	57.92	56.53	57.70	1522259
2017-08-07	57.95	58.33	57.51	57.91	2541280
2017-08-08	58.15	59.25	58.00	58.46	1789972
2017-08-09	57.85	58.00	56.84	57.71	2432803
2017-08-10	56.88	57.04	54.35	54.55	6354632
2017-08-11	54.16	54.74	53.56	53.85	5597563
2017-08-14	54.26	54.28	52.39	52.48	7013347
2017-08-15	52.50	52.80	50.90	51.55	7982522
2017-08-16	51.99	52.01	49.88	50.14	11370996
2017-08-17	50.38	50.87	49.12	49.19	7922216
2017-08-18	49.39	50.96	49.00	50.44	6897068
2017-08-21	50.71	52.50	50.64	52.18	7843362
2017-08-22	53.35	54.25	52.28	52.51	5583171
2017-08-23	52.49	53.50	52.28	53.31	3848254
2017-08-24	53.60	53.70	52.12	52.85	3824610
2017-08-25	53.00	53.30	51.99	52.48	4120397
2017-08-28	52.52	52.54	51.43	52.17	5754334
2017-08-29	51.50	52.46	51.37	52.16	3539240
2017-08-30	52.47	53.04	52.24	52.72	4673116
2017-08-31	49.95	51.97	48.62	51.45	20740193
2017-09-01	51.03	51.42	49.86	50.63	6837196
2017-09-05	50.73	50.88	49.59	50.30	6443459
2017-09-06	50.19	50.94	49.95	50.30	2788323
2017-09-07	50.41	51.81	50.32	51.23	4733273
2017-09-08	51.34	52.03	51.30	51.54	3272727
2017-09-11	52.06	53.31	52.03	52.46	4328413
2017-09-12	52.79	52.91	51.88	52.38	3299238
2017-09-13	52.33	53.40	51.95	52.99	5831357
2017-09-14	52.85	53.94	52.75	52.97	3627280
2017-09-15	53.10	53.22	52.14	52.40	7014990
2017-09-18	52.76	54.34	52.58	53.19	4054373
2017-09-19	53.30	53.47	52.11	53.02	3130032
2017-09-20	53.32	54.56	53.16	53.45	3876373
2017-09-21	53.30	53.64	52.60	53.42	2224593
2017-09-22	52.90	53.37	52.55	52.91	2874092
2017-09-25	52.58	52.80	51.33	52.51	4952665
2017-09-26	52.71	52.88	51.65	51.75	2860812
2017-09-27	52.01	52.62	51.71	52.32	2910917
2017-09-28	52.03	53.15	51.80	52.82	2850694
2017-09-29	52.93	53.34	52.64	52.74	2511285
2017-10-02	52.84	53.83	52.25	52.98	2154584
2017-10-03	53.60	54.66	53.01	54.52	3919226
2017-10-04	54.50	55.99	54.38	55.49	4450308
2017-10-05	55.50	56.41	55.40	56.23	2722450
2017-10-06	56.14	56.46	55.58	55.71	1961293
2017-10-09	55.54	55.71	54.47	55.30	2581337
2017-10-10	54.89	54.98	53.75	54.61	3684443
2017-10-11	54.36	54.38	53.57	54.31	2814596
2017-10-12	54.66	54.86	54.08	54.74	2024448
2017-10-13	54.76	55.42	54.67	55.19	1810625
2017-10-16	55.45	55.66	55.01	55.47	1172009
2017-10-17	55.48	55.88	54.24	54.61	2393762
2017-10-18	54.54	54.61	54.01	54.27	2099822
2017-10-19	53.06	53.10	49.67	49.80	17859503
2017-10-20	50.58	50.58	48.33	48.35	13405621
2017-10-23	48.35	48.69	47.62	48.43	6286891
2017-10-24	48.96	49.21	48.04	48.05	4928482
2017-10-25	48.05	48.21	46.64	47.35	6675402
2017-10-26	47.50	47.70	46.59	46.60	4743993
2017-10-27	46.39	47.31	46.11	47.13	4451735
2017-10-30	47.65	48.18	46.99	47.01	3949691
2017-10-31	47.14	48.44	47.00	47.89	6053199
2017-11-01	48.05	49.23	47.35	47.55	12254351
2017-11-02	46.43	47.49	44.57	46.46	14936135
2017-11-03	46.76	47.19	46.12	46.40	5635681
2017-11-06	46.50	46.80	45.77	45.91	6612634
2017-11-07	46.02	46.27	45.38	45.90	5491747
2017-11-08	45.19	46.83	45.04	45.95	6186822
2017-11-09	45.65	45.95	45.03	45.90	7003105
2017-11-10	45.64	45.77	45.24	45.67	3231909
2017-11-13	45.65	46.56	45.59	46.48	5983520
2017-11-14	46.20	46.46	45.03	45.30	4439117
2017-11-15	45.00	45.88	44.55	45.87	3628862
2017-11-16	46.22	47.28	46.11	46.83	4565575
2017-11-17	47.11	48.35	47.03	47.74	5406389
2017-11-20	48.19	48.19	47.17	47.39	3236921
2017-11-21	48.16	48.56	47.61	48.11	3775343
2017-11-22	48.39	48.74	47.80	48.03	2968258
2017-11-24	47.68	47.87	47.10	47.64	2143434
2017-11-27	47.18	47.20	46.36	46.81	4416626
2017-11-28	46.74	47.06	46.16	46.67	2504427
2017-11-29	46.68	47.19	45.92	46.25	5398121
2017-11-30	46.30	47.25	46.03	46.08	4101968
2017-12-01	45.85	46.62	45.84	46.32	3410504
2017-12-04	46.65	46.65	45.51	46.12	2659773
2017-12-05	46.05	46.36	45.38	45.95	2873401
2017-12-06	45.49	45.67	44.93	45.28	6120663
2017-12-07	44.25	44.96	43.57	43.76	11232919
2017-12-08	44.06	44.88	42.88	42.98	7234533
2017-12-11	42.89	43.58	42.65	43.16	4553352
2017-12-12	42.91	43.38	42.91	43.34	5155498
2017-12-13	43.34	43.69	42.65	43.59	5391343
2017-12-14	43.93	43.93	43.04	43.57	4682395
2017-12-15	43.69	44.05	43.53	44.01	7029681
2017-12-18	44.19	44.70	43.77	44.51	5447549
2017-12-19	44.53	44.89	44.03	44.32	3403219
2017-12-20	44.59	44.72	44.30	44.40	1893548
2017-12-21	44.66	45.00	44.30	44.75	2618001
2017-12-22	44.82	45.40	44.68	45.15	2668566
2017-12-26	44.85	44.99	44.13	44.30	2775930
2017-12-27	44.05	44.83	43.53	44.64	2954427
2017-12-28	45.15	45.15	44.29	44.75	1593461
2017-12-29	45.22	45.41	43.93	44.10	4069843
2018-01-02	45.10	46.55	44.92	46.07	7911782
2018-01-03	46.70	47.20	46.00	46.60	5755972
2018-01-04	47.38	47.38	46.10	46.21	3920703
2018-01-05	46.52	47.75	46.26	47.37	5793681
2018-01-08	47.69	47.69	46.66	47.20	3110254
2018-01-09	47.50	48.04	46.70	47.67	4628159
2018-01-10	47.53	48.07	46.91	47.15	2975608
2018-01-11	47.39	48.15	47.18	47.71	3433400
2018-01-12	47.99	48.20	47.59	47.66	3778726
2018-01-16	48.28	49.10	48.10	48.22	5365674
2018-01-17	48.47	48.84	48.10	48.34	4014695
2018-01-18	48.63	48.64	47.36	47.45	5134351
2018-01-19	47.45	47.65	46.60	46.85	5901495
2018-01-22	46.00	46.21	44.83	46.14	8423683
2018-01-23	45.64	45.66	44.45	44.83	9630931
2018-01-24	44.84	45.20	44.45	44.84	6225080
2018-01-25	44.91	46.19	44.80	45.59	4924164
2018-01-26	46.04	47.07	45.79	46.84	4990664
2018-01-29	46.90	47.73	46.05	47.01	4435022
2018-01-30	46.55	47.01	46.14	46.90	3712499
2018-01-31	47.20	47.45	46.60	46.78	3800083
2018-02-01	46.58	47.96	45.72	47.25	5297913
2018-02-02	47.00	47.23	46.33	46.87	5681012
2018-02-05	46.65	47.58	46.23	46.29	7710902
2018-02-06	45.60	48.21	45.55	47.81	9686971
2018-02-07	47.59	48.32	46.24	46.27	6214310
2018-02-08	46.24	46.98	44.21	44.63	7792022
2018-02-09	44.63	45.15	43.02	43.84	7616505
2018-02-12	44.22	44.47	43.07	43.65	5517452
2018-02-13	43.70	44.68	43.50	43.98	3776646
2018-02-14	43.88	45.30	43.88	44.96	5676063
2018-02-15	45.50	46.45	45.45	46.28	5302531
2018-02-16	46.34	47.19	46.34	46.64	3987571
2018-02-20	46.35	47.25	46.19	46.37	4077632
2018-02-21	46.71	47.26	46.24	46.47	3420866
2018-02-22	46.53	47.05	46.43	46.99	2285869
2018-02-23	47.45	47.48	46.33	47.45	2433548
2018-02-26	47.17	47.31	46.89	47.09	3395974
2018-02-27	46.90	47.28	46.25	46.48	3357199
2018-02-28	46.50	46.57	45.76	45.98	4307404
2018-03-01	46.14	46.31	44.92	45.53	2878808
2018-03-02	44.98	45.65	43.90	45.63	3170059
2018-03-05	45.48	47.34	45.45	47.05	4979047
2018-03-06	47.41	47.71	46.97	47.54	3216510
2018-03-07	47.00	48.00	46.50	47.92	3853416
2018-03-08	47.78	48.44	47.54	47.89	2607296
2018-03-09	48.49	48.90	48.10	48.36	3969996
2018-03-12	48.42	49.46	48.10	49.06	5533821
2018-03-13	49.28	49.57	48.44	48.78	5726912
2018-03-14	48.37	49.49	48.31	48.73	6583413
2018-03-15	48.63	49.90	47.14	47.78	13205213
2018-03-16	48.15	49.68	48.03	49.27	11219776
2018-03-19	47.67	48.94	47.60	48.70	8898007
2018-03-20	48.15	49.98	48.00	49.62	6791536
2018-03-21	49.21	50.25	49.06	49.47	5778564
2018-03-22	48.90	49.12	47.34	48.19	6621115
2018-03-23	47.68	48.18	46.51	46.76	6735298
2018-03-26	47.36	47.86	46.45	47.50	3876464
2018-03-27	47.94	47.94	45.86	46.30	5389512
2018-03-28	46.00	46.77	45.60	46.17	4360069
2018-03-29	46.17	47.06	45.31	46.62	3350648
2018-04-02	46.62	46.76	45.31	45.77	4307681
2018-04-03	46.30	46.30	45.09	45.58	3382547
2018-04-04	44.79	46.05	44.59	45.72	4034993
2018-04-05	46.09	46.61	45.70	45.87	2629595
2018-04-06	45.61	46.08	44.36	44.80	4089954
2018-04-09	45.19	45.63	44.63	44.78	2769460
2018-04-10	45.61	46.27	45.05	46.02	4476613
2018-04-11	45.90	46.27	45.48	45.66	2461957
2018-04-12	45.68	45.99	45.34	45.38	2560777
2018-04-13	45.41	45.65	43.53	43.91	5847950
2018-04-16	43.84	43.97	42.36	42.64	7231413
2018-04-17	42.90	43.45	42.51	42.82	4247767
2018-04-18	42.90	43.64	42.76	43.34	3054331
2018-04-19	43.54	44.27	43.04	43.10	3845946
2018-04-20	43.00	43.21	42.40	42.65	4525896
2018-04-23	42.82	43.76	42.70	42.94	4068497
2018-04-24	43.48	43.80	41.64	41.70	4909805
2018-04-25	41.56	41.75	40.79	41.29	5861212
2018-04-26	41.40	41.43	40.45	40.50	5882560
2018-04-27	40.86	40.99	40.13	40.63	4627982
2018-04-30	40.94	41.48	40.63	40.90	3235238
2018-05-01	40.87	41.60	40.61	41.46	3408118
2018-05-02	41.60	41.68	41.14	41.34	1939473
2018-05-03	41.05	41.47	40.45	41.38	3193219
2018-05-04	41.02	41.66	40.59	41.18	3733437
2018-05-07	41.49	42.30	41.29	42.03	4630107
2018-05-08	42.38	43.10	42.32	42.67	4718690
2018-05-09	42.75	43.70	42.60	43.39	3750953
2018-05-10	43.49	43.85	43.30	43.41	2040881
2018-05-11	43.55	43.89	43.00	43.10	1772609
2018-05-14	43.00	43.76	43.00	43.18	1573477
2018-05-15	42.57	42.88	42.14	42.86	2592161
2018-05-16	42.92	43.12	42.15	42.74	2750175
2018-05-17	42.53	43.13	42.08	42.80	2666126
2018-05-18	42.95	43.14	42.42	43.09	2064774
2018-05-21	43.71	44.16	42.91	42.98	8804488
2018-05-22	43.02	43.55	42.80	43.44	4775391
2018-05-23	45.11	46.74	44.62	45.17	15901435
2018-05-24	45.17	46.15	44.93	45.93	5893304
2018-05-25	46.10	46.80	45.94	46.50	4349423
2018-05-29	46.00	46.47	45.04	45.52	5856234
2018-05-30	45.52	45.68	44.97	45.14	3769918
2018-05-31	45.26	45.44	44.73	45.09	5907887
2018-06-01	45.15	45.56	44.72	45.09	4829507
2018-06-04	45.04	46.47	45.04	46.41	6298867
2018-06-05	46.66	46.98	46.55	46.59	5737228
2018-06-06	46.55	48.27	46.52	48.02	9915989
2018-06-07	47.91	48.47	47.63	48.07	4669161
2018-06-08	47.62	48.95	47.48	48.89	4455544
2018-06-11	48.74	49.50	48.70	49.47	6848524
2018-06-12	49.81	51.00	49.46	50.31	7965225
2018-06-13	49.91	50.84	49.60	50.28	3723683
2018-06-14	50.39	51.42	50.35	51.14	5185854
2018-06-15	51.05	51.91	50.71	51.72	8778692
2018-06-18	51.09	51.36	50.40	51.22	3793458
2018-06-19	49.50	50.09	49.05	49.90	7001658
2018-06-20	50.01	50.19	48.89	49.67	4502309
2018-06-21	49.62	49.69	48.89	49.00	4270199
2018-06-22	49.41	49.41	48.15	48.78	2776270
2018-06-25	47.60	47.99	46.00	47.47	7655196
2018-06-26	47.68	48.00	47.06	47.32	4911902
2018-06-27	47.18	47.46	46.43	46.54	6316589
2018-06-28	46.50	48.47	46.48	48.01	5772414
2018-06-29	48.55	48.70	47.26	47.63	4271840
2018-07-02	46.76	47.08	45.93	46.96	5474800
2018-07-03	47.46	47.50	45.77	46.45	3863653
2018-07-05	46.50	46.99	44.80	45.16	5173008
2018-07-06	45.47	45.89	44.75	45.65	4898612
2018-07-09	45.95	46.08	44.81	45.16	3764498
2018-07-10	45.47	46.14	45.10	45.19	4437637
2018-07-11	45.00	45.54	44.72	45.30	3140498
2018-07-12	45.51	45.96	44.73	45.42	3225303
2018-07-13	45.37	45.66	44.80	45.00	2888208
2018-07-16	44.92	44.92	44.20	44.37	3131765
2018-07-17	43.90	44.59	43.84	44.50	3263339
2018-07-18	44.50	44.50	43.72	43.91	4346930
2018-07-19	43.71	43.72	42.01	42.12	8781209
2018-07-20	42.20	42.75	42.08	42.25	4589586
2018-07-23	42.21	42.54	42.15	42.46	4556929
2018-07-24	43.16	43.91	42.48	42.71	4738822
2018-07-25	42.92	43.40	42.37	43.24	2852722
2018-07-26	43.02	43.19	42.50	42.63	2719311
2018-07-27	43.00	43.54	42.05	42.12	4922359
2018-07-30	42.05	42.31	41.75	41.85	4073467
2018-07-31	41.93	42.20	41.00	41.15	4950915
2018-08-01	41.20	41.97	40.96	41.47	3455385
2018-08-02	40.92	41.10	40.33	41.07	4634866
2018-08-03	41.00	41.01	40.29	40.41	3596998
2018-08-06	40.54	40.73	40.36	40.53	4421191
2018-08-07	41.19	41.56	40.83	41.15	3296667
2018-08-08	40.96	41.56	40.19	40.31	3589538
2018-08-09	40.52	40.86	40.18	40.41	3352890
2018-08-10	40.13	40.32	39.92	40.00	4004611
2018-08-13	40.00	40.05	39.58	39.68	3374961
2018-08-14	39.60	40.12	39.34	39.61	4594446
2018-08-15	38.61	38.84	38.04	38.30	9368545
2018-08-16	38.60	38.78	38.20	38.32	7399986
2018-08-17	38.17	38.55	38.04	38.45	3360477
2018-08-20	38.75	39.27	38.50	39.22	4237830
2018-08-21	39.40	39.67	39.22	39.38	3142996
2018-08-22	39.53	39.72	38.93	38.99	2272350
2018-08-23	39.20	39.78	39.00	39.08	4018708
2018-08-24	39.17	39.53	39.00	39.34	2524798
2018-08-27	40.02	40.67	39.65	40.15	4262860
2018-08-28	40.44	40.49	39.64	39.72	2436575
2018-08-29	39.70	39.84	39.32	39.61	2935156
2018-08-30	39.69	39.70	39.08	39.15	4510424
2018-08-31	38.97	39.30	38.80	39.15	4793883
2018-09-04	38.93	39.02	38.31	38.46	6216401
2018-09-05	38.25	38.26	36.93	36.97	7926654
2018-09-06	38.65	39.82	38.31	38.98	14686620
2018-09-07	38.60	39.27	37.46	37.56	8122228
2018-09-10	37.53	38.09	36.75	36.85	6946204
2018-09-11	36.40	37.12	36.03	36.99	5255088
2018-09-12	36.83	37.15	35.95	36.88	5320149
2018-09-13	37.62	38.01	37.39	37.70	4184652
2018-09-14	37.80	38.40	37.75	38.04	4208772
2018-09-17	37.63	38.22	37.08	37.14	3873770
2018-09-18	37.14	37.89	37.06	37.45	3366631
2018-09-19	37.54	38.83	37.54	38.73	4626900
2018-09-20	38.75	39.68	38.72	39.48	7950206
2018-09-21	39.88	40.11	39.25	39.41	4424505
2018-09-24	38.80	39.14	38.01	38.27	5928423
2018-09-25	38.55	38.55	37.26	37.62	5621932
2018-09-26	37.96	38.57	37.78	37.85	4728360
2018-09-27	37.95	38.34	37.55	38.12	3487335
2018-09-28	37.66	38.24	37.12	37.17	6907869
2018-10-01	37.53	37.81	37.12	37.16	4407601
2018-10-02	36.92	37.79	36.54	37.47	8139265
2018-10-03	37.81	38.13	37.43	38.04	3934291
2018-10-04	37.65	37.74	36.43	36.47	6192246
2018-10-05	36.61	36.61	35.17	35.37	6251833
2018-10-08	34.64	35.11	33.90	34.56	6412825
2018-10-09	34.56	35.10	34.39	34.71	5422419
2018-10-10	34.48	35.04	33.65	33.95	9414252
2018-10-11	33.24	35.32	33.00	35.15	8567426
2018-10-12	36.05	38.96	35.96	38.65	13481525
2018-10-15	36.94	37.28	35.50	36.17	10172519
2018-10-16	36.32	36.32	34.17	34.49	9180522
2018-10-17	34.76	35.42	34.21	34.95	3336199
2018-10-18	34.64	34.77	32.41	32.76	7253172
2018-10-19	33.65	33.84	32.36	32.63	3703939
2018-10-22	33.70	34.05	33.35	33.45	5611583
2018-10-23	32.48	33.02	32.20	32.61	4680420
2018-10-24	32.50	32.50	30.38	30.47	7240494
2018-10-25	30.73	31.32	30.47	30.84	5261286
2018-10-26	30.00	31.53	29.66	31.11	4995170
2018-10-29	31.47	31.78	30.23	30.55	3934708
2018-10-30	30.43	31.30	29.80	31.18	3531099
2018-10-31	31.87	33.60	31.82	33.28	6196746
2018-11-01	33.67	35.57	33.45	34.88	5408979
2018-11-02	35.34	35.95	34.60	34.97	4556256
2018-11-05	34.74	35.03	33.76	34.09	2878353
2018-11-06	34.11	34.88	33.09	33.56	2790057
2018-11-07	34.00	34.48	33.32	34.44	4007791
2018-11-08	29.75	29.84	27.50	27.89	30218426
2018-11-09	27.27	27.40	25.78	26.13	9931706
2018-11-12	25.96	26.45	25.30	25.55	9881258
2018-11-13	25.88	26.73	25.00	25.27	11011310
2018-11-14	25.67	26.71	25.45	26.32	10016479
2018-11-15	26.41	27.16	25.97	26.32	9751140
2018-11-16	26.17	26.59	25.97	26.40	4091830
2018-11-19	26.41	26.92	26.01	26.17	5088515
2018-11-20	25.49	26.21	25.34	25.40	5154149
2018-11-21	25.94	27.80	25.83	26.99	7119798
2018-11-23	26.63	26.96	26.03	26.22	3732509
2018-11-26	26.71	27.94	26.62	27.77	6202643
2018-11-27	27.71	28.63	27.68	28.25	4206960
2018-11-28	28.53	29.13	27.90	28.86	4851189
2018-11-29	28.76	28.76	27.50	28.04	6433781
2018-11-30	28.03	28.89	27.66	28.85	4218071
2018-12-03	30.00	30.64	29.78	30.02	8011373
2018-12-04	30.00	30.55	29.39	29.63	5809982
2018-12-06	28.75	29.43	28.22	28.98	5236321
2018-12-07	28.62	29.73	28.55	28.57	4220842
2018-12-10	28.39	28.84	27.91	28.56	3336016
2018-12-11	29.09	29.58	28.43	28.44	5067072
2018-12-12	29.10	29.41	28.90	29.03	5088677
2018-12-13	29.02	29.20	28.19	28.30	2988504
2018-12-14	27.84	28.77	27.73	28.18	4866982
2018-12-17	27.95	27.95	27.04	27.31	3191494
2018-12-18	27.40	27.60	27.01	27.05	2651941
2018-12-19	27.05	27.52	25.97	26.28	3759337
2018-12-20	26.26	26.94	26.07	26.31	2588217
2018-12-21	26.58	27.07	26.00	26.49	6965674
2018-12-24	26.37	27.78	25.93	26.84	3189954
2018-12-26	27.15	28.01	26.52	27.98	3111798
2018-12-27	27.42	28.55	27.24	28.43	6492148
2018-12-28	28.46	28.67	27.46	27.75	3531569
2018-12-31	28.01	28.19	26.60	27.06	3289683
2019-01-02	26.41	27.88	26.32	27.59	3340494
2019-01-03	27.26	27.57	26.78	26.96	3065316
2019-01-04	27.47	28.86	27.45	28.55	4038667
2019-01-07	28.55	29.60	28.25	29.18	3795864
2019-01-08	29.14	29.92	28.47	29.48	4256018
2019-01-09	29.80	30.40	29.56	30.18	4252639
2019-01-10	29.84	30.22	29.55	30.08	3064340
2019-01-11	30.00	30.44	29.67	29.82	3002618
2019-01-14	29.50	30.01	29.08	29.65	3386185
2019-01-15	29.77	30.55	29.77	30.53	3555672
2019-01-16	30.55	31.45	30.31	31.09	4160877
2019-01-17	30.95	32.05	30.95	31.61	5880541
2019-01-18	31.99	32.84	31.83	32.40	5507042
2019-01-22	31.97	32.01	30.69	30.96	5542256
2019-01-23	31.05	31.70	30.14	30.29	3926319
2019-01-24	30.49	31.73	30.34	31.69	4773699
2019-01-25	32.00	32.35	31.71	32.31	3881341
2019-01-28	32.00	32.41	31.77	31.89	3700849
2019-01-29	32.09	32.23	31.03	31.69	2791931
2019-01-30	32.00	32.49	31.71	32.43	2848438
2019-01-31	32.69	33.64	32.60	33.30	5515862
2019-02-01	33.28	34.00	33.25	33.53	3298154
2019-02-04	33.24	33.78	33.12	33.66	1974971
2019-02-05	34.09	34.72	33.92	34.26	3766221
2019-02-06	34.24	34.25	33.70	33.90	2241207
2019-02-07	33.62	33.62	31.91	32.10	4000443
2019-02-08	32.01	32.49	31.76	32.38	2479949
2019-02-11	32.75	33.24	32.31	33.00	2503111
2019-02-12	33.51	33.90	33.20	33.68	3666306
2019-02-13	33.57	34.23	33.53	33.87	2688525
2019-02-14	33.71	33.92	33.18	33.74	3166677
2019-02-15	33.83	33.93	33.22	33.32	2421126
2019-02-19	33.04	33.52	33.01	33.33	6380850
2019-02-20	33.61	34.42	33.50	33.80	5304531
2019-02-21	33.72	33.85	32.26	32.52	4975456
2019-02-22	32.68	33.29	32.16	32.79	6227094
2019-02-25	33.95	34.27	33.44	34.09	6512110
2019-02-26	33.72	34.41	33.43	34.19	3704536
2019-02-27	34.00	34.08	33.38	33.92	4103256
2019-02-28	33.99	34.33	33.47	34.13	4119608
2019-03-01	34.57	35.59	34.19	34.36	4826190
2019-03-04	34.71	35.44	34.39	34.99	9174519
2019-03-05	39.79	43.00	39.28	41.91	38509501
2019-03-06	41.00	42.86	40.55	42.59	17486220
2019-03-07	41.35	41.95	39.43	40.28	14802292
2019-03-08	38.53	41.00	38.53	40.81	8168455
2019-03-11	40.90	42.50	40.80	41.92	7087025
2019-03-12	42.00	42.52	41.05	41.38	5681840
2019-03-13	41.42	41.84	41.19	41.64	4995632
2019-03-14	41.01	41.48	40.88	41.28	3860605
2019-03-15	41.52	42.14	41.37	41.67	5153725
2019-03-18	41.72	42.46	41.58	42.41	5081042
2019-03-19	42.27	42.50	41.39	41.94	3278712
2019-03-20	41.41	41.75	40.58	41.48	3577104
2019-03-21	41.07	41.84	40.78	41.79	3318140
2019-03-22	41.39	41.57	39.96	40.26	3845904
2019-03-25	39.88	41.29	39.62	41.28	4599118
2019-03-26	41.28	41.44	40.40	40.79	3277138
2019-03-27	41.04	43.00	40.83	42.31	8445894
2019-03-28	42.17	43.55	42.09	43.47	7551323
2019-03-29	43.72	44.77	43.61	43.69	5734588
2019-04-01	44.50	45.43	44.20	45.19	7599993
2019-04-02	45.00	45.44	44.40	44.62	3590289
2019-04-03	44.79	45.79	44.61	45.13	4537983
2019-04-04	44.71	45.30	43.86	44.43	4628072
2019-04-05	44.35	45.76	44.31	45.75	4008880
2019-04-08	45.50	46.12	44.90	46.01	4640397
2019-04-09	45.00	45.72	44.66	45.36	5163361
2019-04-10	45.30	45.55	44.45	44.97	3056869
2019-04-11	44.71	44.87	44.24	44.30	2786679
2019-04-12	45.48	46.50	44.89	44.98	4197918
2019-04-15	44.97	45.05	43.72	44.13	3084021
2019-04-16	44.99	44.99	44.14	44.33	2150142
2019-04-17	44.67	44.73	43.50	43.95	3863505
2019-04-18	44.01	44.53	43.64	44.43	3049947
2019-04-22	43.90	43.90	43.18	43.53	3418927
2019-04-23	43.13	43.86	42.74	43.84	5065412
2019-04-24	43.45	43.99	42.06	42.94	3923994
2019-04-25	42.59	42.79	41.88	42.50	4045537
2019-04-26	42.84	43.33	42.42	43.28	2055013
2019-04-29	43.44	44.07	43.27	44.01	2120356
2019-04-30	43.66	44.35	43.35	44.05	1915943
2019-05-01	44.32	44.59	43.43	43.54	1908445
2019-05-02	43.28	43.87	42.89	43.29	1975757
2019-05-03	43.29	44.28	43.20	44.18	2081161
2019-05-06	41.93	42.16	40.90	41.95	6668737
2019-05-07	41.96	42.16	40.38	41.04	5110038
2019-05-08	40.81	41.19	40.29	40.64	2895465
2019-05-09	39.95	40.89	39.21	40.63	5686521
2019-05-10	41.22	41.40	39.12	40.00	4841694
2019-05-13	38.56	39.07	38.00	38.07	5485296
2019-05-14	38.55	39.03	37.58	38.85	4034382
2019-05-15	38.97	39.43	38.26	38.96	2850406
2019-05-16	39.06	39.95	38.45	38.81	3064133
2019-05-17	38.12	38.25	36.50	36.70	7147869
2019-05-20	35.97	36.46	35.48	36.04	4939695
2019-05-21	36.50	38.72	36.20	37.89	7611528
2019-05-22	37.60	38.37	37.34	37.66	6626349
2019-05-23	36.40	36.67	34.87	36.46	8974704
2019-05-24	37.09	37.46	35.08	35.18	4762433
2019-05-28	35.41	35.99	34.31	34.36	6759648
2019-05-29	34.09	34.28	33.17	34.07	5473463
2019-05-30	33.79	34.90	33.50	34.68	3261564
2019-05-31	34.09	34.83	33.99	34.56	2852932
2019-06-03	34.49	34.76	33.66	33.96	4113585
2019-06-04	33.97	35.01	33.75	34.87	3409702
2019-06-05	35.21	35.36	33.05	33.73	4949434
2019-06-06	33.58	34.00	33.39	33.58	2619868
2019-06-07	33.72	34.25	33.51	33.95	3379306
2019-06-10	34.42	35.74	34.13	35.10	4791393
2019-06-11	35.90	36.80	35.55	36.19	5026654
2019-06-12	35.22	35.50	34.64	35.20	3843056
2019-06-13	35.28	35.68	34.34	34.54	3191483
2019-06-14	34.17	34.30	33.25	33.47	4854943
2019-06-17	33.80	34.20	33.45	33.86	3129110
2019-06-18	34.19	36.07	34.18	35.99	6818748
2019-06-19	36.30	36.89	35.96	36.63	3952397
2019-06-20	37.52	38.11	36.45	36.48	4793687
2019-06-21	36.05	36.59	36.00	36.05	4087815
2019-06-24	36.05	36.53	35.83	36.43	3166325
2019-06-25	36.22	36.37	34.72	35.00	3039514
2019-06-26	35.58	37.00	35.52	36.79	4687926
2019-06-27	37.01	37.51	36.77	37.11	3521041
2019-06-28	37.39	37.39	36.57	36.91	3177645
2019-07-01	38.58	39.69	38.30	38.66	6683130
2019-07-02	38.43	39.30	38.32	38.88	3248488
2019-07-03	38.96	39.01	38.17	38.69	1687030
2019-07-05	38.20	38.67	38.05	38.57	1528017
2019-07-08	38.04	38.14	36.74	36.80	2826581
2019-07-09	36.68	37.97	36.53	37.94	3228178
2019-07-10	38.46	38.88	37.79	37.96	2546962
2019-07-11	37.96	38.10	37.21	37.39	1610926
2019-07-12	37.71	37.85	37.04	37.25	1877239
2019-07-15	37.55	37.63	36.96	37.35	2339275
2019-07-16	37.47	37.47	36.84	36.86	1627337
2019-07-17	37.39	38.96	37.26	37.60	3487225
2019-07-18	37.69	38.04	37.33	38.01	2224352
2019-07-19	38.25	38.95	37.97	38.16	3269955
2019-07-22	38.06	38.64	38.00	38.56	2588256
2019-07-23	38.69	40.91	38.69	40.76	6605439
2019-07-24	40.50	40.75	39.95	40.28	3194546
2019-07-25	40.27	40.73	39.91	40.33	3035862
2019-07-26	40.49	40.53	38.99	39.19	4050031
2019-07-29	39.11	39.50	38.53	39.33	1691591
2019-07-30	38.93	39.30	38.63	39.21	2065387
2019-07-31	39.15	39.37	38.36	38.98	2541405
2019-08-01	38.98	39.87	37.05	37.29	4450436
2019-08-02	36.91	37.05	35.85	36.44	3562685
2019-08-05	34.67	35.01	32.72	33.50	8965373
2019-08-06	34.15	34.77	33.92	33.99	3559471
2019-08-07	33.33	34.30	32.87	34.15	2830929
2019-08-08	34.50	35.00	34.09	34.99	2299758
2019-08-09	34.49	34.62	33.71	33.93	1654838
2019-08-12	33.25	33.34	32.73	32.74	4947330
2019-08-13	32.78	34.20	32.14	33.44	3593663
2019-08-14	32.83	32.83	31.64	32.13	3742185
2019-08-15	32.51	32.90	31.84	32.36	2258920
2019-08-16	33.17	33.78	32.80	33.53	2873407
2019-08-19	34.48	35.37	34.38	35.30	4897219
2019-08-20	34.79	35.60	34.79	35.26	2659475
2019-08-21	35.66	35.70	34.62	34.70	2158534
2019-08-22	34.50	34.60	32.96	33.32	3242247
2019-08-23	33.03	33.36	31.93	32.14	3709812
2019-08-26	32.53	32.81	31.84	31.86	3468604
2019-08-27	31.88	32.12	31.18	31.39	3795078
2019-08-28	31.38	31.99	31.01	31.68	2908145
2019-08-29	32.21	32.32	31.75	31.87	5245770
2019-08-30	32.19	32.74	31.98	32.38	5355488
2019-09-03	32.27	32.27	31.36	31.58	5091868
2019-09-04	32.77	33.33	32.35	32.87	6412102
2019-09-05	33.11	34.85	33.11	34.10	6191480
2019-09-06	34.20	35.15	33.88	34.93	4624050
2019-09-09	34.75	35.17	34.35	35.11	4763783
2019-09-10	34.20	35.47	33.55	34.17	9638909
2019-09-11	34.41	36.60	34.12	36.12	7223755
2019-09-12	36.41	36.41	34.76	34.83	4971546
2019-09-13	35.46	36.13	35.32	36.01	3453786
2019-09-16	34.93	35.66	34.92	35.63	2605386
2019-09-17	35.50	35.50	34.92	35.24	3326529
2019-09-18	35.20	35.50	33.77	34.03	4225679
2019-09-19	34.02	34.39	33.10	33.20	5424225
2019-09-20	33.32	33.64	32.82	33.08	5108121
2019-09-23	32.99	33.00	31.89	32.04	4259451
2019-09-24	32.12	32.50	31.63	31.75	4543090
2019-09-25	31.50	32.21	31.24	32.15	3739583
2019-09-26	30.89	31.25	29.65	29.81	11444939
2019-09-27	29.33	30.70	28.55	29.02	32993289
2019-09-30	29.38	29.79	28.98	29.29	7620541
2019-10-01	29.57	30.13	29.41	29.84	5813965
2019-10-02	29.73	30.46	29.58	29.94	15702613
2019-10-03	30.26	31.07	29.96	30.80	6036522
2019-10-04	30.80	31.20	30.03	30.35	4267697
2019-10-07	30.09	30.80	29.45	29.98	5870863
2019-10-08	29.51	29.55	28.58	28.85	6249819
2019-10-09	29.31	29.45	28.83	29.03	3567702
2019-10-10	29.01	29.63	29.00	29.38	5550877
2019-10-11	30.47	31.37	30.20	30.58	5362021
2019-10-14	30.73	31.11	30.45	30.54	2371923
2019-10-15	30.72	31.43	30.51	30.86	2167998
2019-10-16	30.77	30.99	30.42	30.84	3673255
2019-10-17	31.20	31.32	30.32	30.42	2572645
2019-10-18	30.42	30.88	29.36	29.38	5004962
2019-10-21	29.59	30.79	29.51	30.28	3211246
2019-10-22	30.40	30.94	30.34	30.67	3563218
2019-10-23	30.34	31.07	30.15	30.29	3010454
2019-10-24	30.37	30.78	29.83	30.60	3176640
2019-10-25	30.36	31.14	30.24	30.82	3331536
2019-10-28	31.11	31.78	30.98	31.38	2828513
2019-10-29	31.29	31.66	30.89	31.54	2370569
2019-10-30	31.62	32.36	31.46	32.32	4031786
2019-10-31	32.43	33.09	32.12	32.99	6427351
2019-11-01	33.55	33.86	32.99	33.79	5251686
2019-11-05	35.00	35.95	34.92	35.75	2330219
2019-11-06	35.75	35.86	34.85	35.05	3221179
2019-11-07	35.82	35.85	34.70	34.93	2879836
2019-11-08	35.21	35.24	33.71	34.17	3762330
2019-11-11	33.24	33.89	33.07	33.88	2515968
2019-11-12	34.00	34.08	33.56	33.77	1375577
2019-11-13	33.70	33.70	32.36	32.75	4622753
2019-11-14	32.49	32.50	30.86	31.30	6220616
2019-11-15	31.65	32.07	31.04	31.14	3314669
2019-11-18	31.11	31.77	30.98	31.43	2808414
2019-11-19	31.87	32.03	31.44	31.61	3062821
2019-11-20	31.66	31.71	30.73	31.01	3745015
2019-11-21	30.90	31.09	30.29	31.01	2687319
2019-11-22	31.33	32.41	31.25	32.33	3088621
2019-11-25	32.68	33.17	32.46	32.81	3775985
2019-11-26	32.71	32.99	32.34	32.89	4319110
2019-11-27	33.00	33.50	32.86	33.13	1605571
2019-11-29	32.89	33.25	32.68	33.24	2510584
2019-12-02	33.15	33.38	31.73	31.88	4538263
2019-12-03	31.45	31.67	31.00	31.48	4221176
2019-12-04	31.64	31.92	31.25	31.68	2345213
2019-12-05	31.68	32.47	31.55	32.22	2286965
2019-12-06	32.66	33.41	32.57	32.87	2351081
2019-12-09	32.57	32.95	32.05	32.07	2060932
2019-12-10	32.24	32.30	31.67	31.85	2167200
2019-12-11	32.00	32.20	31.88	31.97	1103085
2019-12-12	32.20	33.33	31.99	33.21	3770510
2019-12-13	33.52	34.28	33.47	33.78	3912679
2019-12-16	33.95	34.49	33.92	34.09	2621324
2019-12-17	34.13	34.52	33.83	34.00	2756801
2019-12-18	33.90	34.37	33.77	34.31	2672238
2019-12-19	34.20	34.30	33.83	34.16	2574638
2019-12-20	34.24	34.80	34.07	34.57	6062812
2019-12-23	34.81	35.00	34.58	34.66	2348420
2019-12-24	34.35	34.64	34.18	34.47	501707
2019-12-26	34.49	34.76	34.35	34.57	741457
2019-12-27	34.75	34.85	34.48	34.61	1361514
2019-12-30	34.68	34.72	34.10	34.20	1676624
2019-12-31	34.00	34.06	33.48	33.54	1802164
2020-01-02	34.94	37.27	34.50	36.97	6966446
2020-01-03	36.09	36.70	35.95	36.18	2573262
2020-01-06	35.76	35.91	35.15	35.69	2402019
2020-01-07	35.75	37.84	35.44	37.33	8591942
2020-01-08	37.09	37.46	36.71	36.87	4392950
2020-01-09	37.49	37.95	36.84	37.12	3358543
2020-01-10	37.96	37.99	36.49	36.70	3441611
2020-01-13	37.24	38.00	37.01	37.65	6015980
2020-01-14	37.28	38.51	36.91	38.50	5215752
2020-01-15	38.39	38.51	37.43	37.56	5319974
2020-01-16	38.15	38.45	37.53	38.45	5130987
2020-01-17	38.60	38.95	38.12	38.94	6914035
2020-01-21	34.56	35.91	33.57	35.86	24179873
2020-01-22	35.71	36.29	34.43	34.45	15775729
2020-01-23	33.66	34.38	33.13	34.26	9334845
2020-01-24	33.13	33.35	31.50	31.90	13495334
2020-01-27	28.97	32.76	28.92	31.45	21277832
2020-01-28	32.06	33.32	31.49	32.95	11283462
2020-01-29	33.60	33.60	32.40	32.86	7078160
2020-01-30	31.89	33.23	31.60	33.16	8371926
2020-01-31	32.51	32.95	31.82	32.13	9182031
2020-02-03	32.12	33.26	31.52	32.34	8149974
2020-02-04	33.02	34.27	32.83	34.10	8488572
2020-02-05	35.00	35.10	33.14	33.93	7004546
2020-02-06	34.05	34.41	33.38	34.07	7408965
2020-02-07	33.59	33.97	33.02	33.87	5379374
2020-02-10	33.50	33.56	32.41	32.66	7287482
2020-02-11	33.01	34.16	33.01	33.79	6153150
2020-02-12	34.13	34.69	33.84	34.31	6652216
2020-02-13	33.60	33.80	33.29	33.69	3830365
2020-02-14	33.81	33.84	33.26	33.42	1879557
2020-02-18	33.23	33.69	32.79	33.64	3949642
2020-02-19	34.00	35.05	33.90	34.79	5141050
2020-02-20	34.95	35.55	33.85	33.86	4591071
2020-02-21	33.76	33.78	32.70	33.06	5722988
2020-02-24	31.38	31.87	31.00	31.26	8189827
2020-02-25	31.87	31.99	29.96	30.15	9215595
2020-02-26	30.56	31.26	30.23	30.25	4950435
2020-02-27	29.99	30.91	29.42	30.01	8096515
2020-02-28	29.33	30.38	29.31	30.36	6745003
2020-03-02	30.63	30.70	29.78	30.50	5142323
2020-03-03	30.50	30.96	29.71	29.94	9520425
2020-03-04	30.38	30.78	30.07	30.55	4511422
2020-03-05	29.87	30.79	29.65	29.95	7733750
2020-03-06	28.71	30.11	28.60	29.62	8652752
2020-03-09	27.80	28.67	26.85	26.90	12680079
2020-03-10	28.15	29.10	27.48	29.03	7802905
2020-03-11	27.54	28.32	27.42	27.55	7702839
2020-03-12	25.35	26.87	25.25	25.91	12433994
2020-03-13	27.00	27.12	23.58	25.07	16398421
2020-03-16	22.21	24.24	20.31	22.54	9885163
2020-03-17	22.71	23.99	22.53	23.10	6594002
2020-03-18	21.78	22.88	20.10	21.63	13422370
2020-03-19	21.40	24.11	21.02	23.05	9543698
2020-03-20	24.16	25.42	22.72	22.77	11880942
2020-03-23	22.62	23.26	21.49	22.08	8189258
2020-03-24	23.11	24.44	22.91	23.52	9394430
2020-03-25	23.76	25.09	23.26	24.08	10152296
2020-03-26	24.25	25.89	23.92	25.02	8908748
2020-03-27	24.26	24.39	23.40	23.50	5343161
2020-03-30	23.19	23.45	21.57	22.51	8439352
2020-03-31	22.09	23.80	22.00	23.45	7007906
2020-04-01	22.61	22.97	21.87	22.15	6041369
2020-04-02	22.09	22.94	21.88	22.36	3980845
2020-04-03	22.15	22.47	21.53	22.01	4978452
2020-04-06	22.99	23.59	22.82	23.45	5834547
2020-04-07	24.50	25.16	24.00	24.43	8387369
2020-04-08	24.55	24.96	24.07	24.51	4491782
2020-04-09	25.00	25.28	24.31	24.82	9087803
2020-04-13	24.67	24.73	23.91	24.05	3628250
2020-04-14	24.50	24.60	23.79	23.86	7710439
2020-04-15	23.05	23.50	23.00	23.47	4789926
2020-04-16	24.00	24.00	23.05	23.24	5260447
2020-04-17	24.00	24.01	23.36	23.85	6118223
2020-04-20	23.10	23.92	22.87	23.66	7956601
2020-04-21	23.33	23.66	23.10	23.25	5484925
2020-04-22	23.59	23.78	22.92	23.00	6311260
2020-04-23	23.22	24.12	23.02	23.70	5936988
2020-04-24	24.00	24.29	23.45	23.78	5324331
2020-04-27	24.04	24.72	24.03	24.44	4665257
2020-04-28	24.92	25.15	24.18	24.47	5351081
2020-04-29	26.01	26.54	25.90	25.91	26568946
2020-04-30	26.03	26.73	25.51	25.76	9022014
2020-05-01	25.01	25.16	23.90	24.16	6275080
2020-05-04	24.16	24.60	23.68	24.04	6607976
2020-05-05	24.50	25.11	24.19	24.24	3200160
2020-05-06	24.50	24.67	23.96	24.26	3044233
2020-05-07	24.61	24.83	24.37	24.81	3665947
2020-05-08	25.11	25.65	24.92	25.12	5325935
2020-05-11	25.10	25.10	24.50	24.61	3289778
2020-05-12	24.92	24.92	24.07	24.11	5201027
2020-05-13	24.02	24.15	23.18	23.33	6882671
2020-05-14	23.00	23.66	22.35	23.66	4901494
2020-05-15	23.40	24.26	23.12	24.00	4614242
2020-05-18	24.60	25.63	24.52	25.53	10206426
2020-05-19	25.73	26.53	25.65	25.80	4956142
2020-05-20	26.00	26.52	25.05	25.72	6885016
2020-05-21	25.35	25.82	24.84	24.98	5514540
2020-05-22	24.50	24.78	23.53	23.80	6560935
2020-05-26	24.78	26.29	24.72	26.04	7945550
2020-05-27	26.28	26.58	25.30	25.83	5228723
2020-05-28	25.57	25.59	25.04	25.34	6160409
2020-05-29	25.19	26.68	24.21	26.57	13172998
2020-06-01	26.44	26.73	25.89	25.90	5908616
2020-06-02	26.05	26.82	25.90	26.65	5071872
2020-06-03	27.00	28.20	26.95	27.95	7004110
2020-06-04	28.05	28.53	27.75	28.10	6045142
2020-06-05	29.00	29.65	29.00	29.08	6157016
2020-06-08	29.31	30.00	29.19	29.52	3687590
2020-06-09	29.01	29.37	28.76	29.02	3843851
2020-06-10	29.10	29.12	27.98	28.02	4664472
2020-06-11	27.04	27.40	26.45	26.54	6569282
2020-06-12	27.30	27.49	26.29	27.14	6006407
2020-06-15	26.00	27.05	25.93	26.83	5239562
2020-06-16	27.67	27.95	25.86	25.97	8167220
2020-06-17	26.04	26.26	25.82	25.95	4863123
2020-06-18	26.33	26.58	26.01	26.09	3551143
2020-06-19	26.43	26.75	25.84	26.00	5774802
2020-06-22	26.20	26.32	25.62	26.29	4161611
2020-06-23	26.79	26.94	26.45	26.67	3201698
2020-06-24	26.30	26.47	25.64	25.81	4775562
2020-06-25	25.60	26.18	25.47	26.16	2900685
2020-06-26	26.00	26.13	25.80	26.01	2948403
2020-06-29	25.47	26.29	25.13	26.08	4307005
2020-06-30	26.00	26.19	25.79	25.92	3768137
2020-07-01	25.93	26.56	25.49	25.64	3700492
2020-07-02	26.36	27.32	26.19	26.56	5124677
2020-07-06	28.20	28.64	27.88	28.08	7109573
2020-07-07	27.25	27.48	26.95	27.04	3518827
2020-07-08	27.57	27.59	26.56	27.19	4827193
2020-07-09	27.69	27.89	26.84	26.90	6019011
2020-07-10	26.50	27.03	26.04	26.80	4814105
2020-07-13	27.00	27.41	26.67	26.84	5315876
2020-07-14	26.85	26.86	25.86	26.10	6055914
2020-07-15	26.80	28.19	26.80	28.02	6450576
2020-07-16	26.89	27.07	26.43	26.91	4991524
2020-07-17	27.11	27.20	26.87	27.08	2491979
2020-07-20	27.20	27.68	26.80	26.92	3254716
2020-07-21	27.32	28.05	27.28	27.52	4260729
2020-07-22	27.32	27.38	26.67	27.28	5504393
2020-07-23	27.01	27.38	26.69	26.83	4136286
2020-07-24	26.38	27.17	26.35	27.10	5227285
2020-07-27	26.90	27.92	26.82	27.85	4297355
2020-07-28	30.85	30.90	27.36	27.72	17568330
2020-07-29	28.00	28.25	27.57	27.95	5006618
2020-07-30	27.54	27.68	27.25	27.46	3558951
2020-07-31	27.32	27.44	26.75	27.20	3472708
2020-08-03	27.46	28.00	27.29	27.89	5551251
2020-08-04	27.93	28.04	27.35	27.78	5241625
2020-08-05	27.88	28.16	27.76	28.03	3858579
2020-08-06	28.00	28.02	27.59	27.99	2486758
2020-08-07	27.66	28.08	27.38	27.82	3499272
2020-08-10	27.84	28.71	27.83	28.40	6806127
2020-08-11	28.63	29.35	28.61	28.66	5365920
2020-08-12	28.89	29.39	28.88	29.36	5219013
2020-08-13	29.49	29.63	28.51	28.70	3307468
2020-08-14	28.80	28.81	28.35	28.54	3297232
2020-08-17	28.81	28.81	28.27	28.29	2766659
2020-08-18	28.24	28.52	28.00	28.07	2803457
2020-08-19	28.00	28.25	27.59	27.81	2670067
2020-08-20	27.79	28.17	27.72	28.00	2247632
2020-08-21	27.79	28.22	27.79	28.12	2999044
2020-08-24	28.51	28.96	28.39	28.58	4267873
2020-08-25	28.49	28.83	28.41	28.75	5443098
2020-08-26	28.70	28.76	28.26	28.60	7781446
2020-08-27	28.96	29.14	28.42	29.03	4215235
2020-08-28	29.10	30.95	29.00	30.63	6636458
2020-08-31	29.66	30.94	29.65	30.24	5929364
2020-09-01	30.76	30.76	29.71	30.65	4326269
2020-09-02	30.66	31.02	30.16	30.60	4648718
2020-09-03	30.19	30.77	29.40	30.11	4593423
2020-09-04	29.89	30.77	29.89	30.66	4638757
2020-09-08	29.87	30.66	29.52	30.19	4218806
2020-09-09	30.17	30.25	29.53	29.64	3743269
2020-09-10	29.73	29.87	28.57	28.89	4562398
2020-09-11	28.98	29.06	28.48	28.76	3659517
2020-09-14	29.39	29.82	29.02	29.41	4089510
2020-09-15	29.51	29.68	28.88	29.03	2338644
2020-09-16	29.24	29.45	28.90	29.36	3184393
2020-09-17	28.80	29.68	28.62	29.68	3591210
2020-09-18	29.96	29.96	29.00	29.43	4315157
2020-09-21	28.98	29.04	27.99	28.23	3442286
2020-09-22	28.01	28.20	27.57	27.96	3426583
2020-09-23	28.17	28.71	27.65	27.66	4096669
2020-09-24	27.55	28.15	27.32	27.75	5617765
2020-09-25	29.05	30.59	29.00	30.15	8366259
2020-09-28	30.50	32.11	30.50	32.00	7540382
2020-09-29	31.40	31.83	30.90	31.27	4873037
2020-09-30	31.40	31.74	30.90	31.14	3849930
2020-10-01	31.33	31.47	31.12	31.29	2196282
2020-10-02	30.49	31.25	30.39	31.03	2286775
2020-10-05	31.27	31.60	30.94	31.24	3119268
2020-10-06	31.39	32.52	31.29	32.03	4998122
2020-10-07	32.20	33.23	32.14	32.47	2921354
2020-10-08	32.97	33.10	32.57	32.74	2550971
2020-10-09	32.91	32.94	32.15	32.17	2770975
2020-10-12	32.34	32.67	32.02	32.46	3581564
2020-10-13	32.48	32.49	30.21	30.25	6221037
2020-10-14	30.65	30.65	29.54	29.84	3436029
2020-10-15	29.50	29.80	29.34	29.75	2516202
2020-10-16	29.99	30.12	29.67	29.91	2978650
2020-10-19	30.24	30.35	29.77	30.19	2568835
2020-10-20	30.22	30.67	29.93	30.08	2589156
2020-10-21	30.12	30.16	29.27	30.04	3458322
2020-10-22	30.02	30.79	29.84	30.74	3493695
2020-10-23	30.99	31.46	30.52	31.22	3273656
2020-10-26	31.04	31.09	30.07	30.36	3894420
2020-10-27	30.42	30.53	29.47	29.49	4306762
2020-10-28	29.21	29.78	28.83	29.33	3969467
2020-10-29	29.68	30.23	29.26	29.47	3098764
2020-10-30	29.09	29.36	28.51	28.76	3722278
2020-11-02	29.37	29.44	28.69	29.32	3442147
2020-11-03	29.11	29.32	28.91	29.15	2493151
2020-11-04	29.70	30.76	29.46	30.54	3034034
2020-11-05	30.81	32.60	30.80	32.27	4533313
2020-11-06	31.43	32.24	31.42	32.12	2391279
2020-11-09	35.80	37.45	35.66	36.57	12573151
2020-11-10	35.48	36.56	35.13	36.13	7019874
2020-11-11	35.43	36.09	33.04	35.50	7181454
2020-11-12	35.66	35.66	33.87	33.92	4524730
2020-11-13	34.06	34.70	33.29	34.65	5516009
2020-11-16	35.33	35.42	33.91	34.54	3499918
2020-11-17	34.91	35.18	34.41	35.01	3405941
2020-11-18	35.00	35.00	33.60	33.69	4959709
2020-11-19	33.59	34.10	33.34	33.68	4216371
2020-11-20	34.16	34.16	33.42	33.72	3049497
2020-11-23	34.08	34.10	33.28	33.66	4321511
2020-11-24	34.40	34.48	33.44	33.84	2880599
2020-11-25	33.90	34.14	32.96	33.33	3131910
2020-11-27	33.49	34.23	33.34	34.21	2181547
2020-11-30	33.68	34.49	33.53	33.59	6420755
2020-12-01	33.83	34.75	33.40	34.41	3985337
2020-12-02	34.12	34.20	32.50	33.15	6422003
2020-12-03	33.78	35.58	33.47	35.22	5595759
2020-12-04	35.14	35.40	33.79	35.06	3398542
2020-12-07	35.15	35.52	34.25	34.49	2285211
2020-12-08	34.33	34.49	33.74	34.45	2699930
2020-12-09	34.46	34.90	33.81	33.96	2186545
2020-12-10	33.70	34.45	33.42	34.21	1861233
2020-12-11	34.28	34.28	32.83	32.96	3005155
2020-12-14	33.20	34.09	33.01	33.86	3244854
2020-12-15	34.13	34.38	33.68	34.16	2117697
2020-12-16	34.49	35.27	34.44	35.14	3545355
2020-12-17	35.04	35.19	34.37	34.91	2219476
2020-12-18	35.04	35.07	34.14	34.61	3597131
2020-12-21	33.34	33.74	33.07	33.60	3379915
2020-12-22	33.73	33.75	32.85	32.95	1672164
2020-12-23	32.96	33.06	32.39	32.63	2741992
2020-12-24	32.22	32.30	31.58	31.99	4290636
2020-12-28	32.34	32.36	31.19	31.90	3456115
2020-12-29	32.00	32.16	31.74	32.03	2510830
2020-12-30	32.06	33.52	32.05	33.25	2189083
2020-12-31	33.45	33.77	32.88	33.73	2394511
2021-01-04	33.84	34.38	32.95	33.50	5922254
2021-01-05	33.45	34.84	33.35	34.25	3612992
2021-01-06	33.63	34.20	33.28	33.59	4797221
2021-01-07	33.41	33.58	32.42	33.20	2792789
2021-01-08	33.60	34.08	33.34	33.75	3815710
2021-01-11	33.97	34.17	32.98	33.11	4498913
2021-01-12	33.15	33.34	32.31	32.66	2967847
2021-01-13	32.64	33.38	32.51	32.98	1911319
2021-01-14	33.13	33.53	32.87	33.00	2129851
2021-01-15	33.29	33.44	32.70	33.13	2728781
2021-01-19	33.00	33.75	32.96	33.67	4157368
2021-01-20	33.82	34.59	33.56	34.58	5151015
2021-01-21	33.69	34.07	33.15	33.69	5889892
2021-01-22	33.50	33.62	32.61	33.58	3296087
2021-01-25	33.49	33.88	32.44	32.78	2455756
2021-01-26	32.73	32.76	31.85	31.97	4193067
2021-01-27	31.60	32.56	31.00	31.83	10117994
2021-01-28	32.35	33.10	31.53	32.60	4307311
2021-01-29	32.12	32.34	31.07	31.83	3688008
2021-02-01	32.22	32.41	30.99	31.15	7021885
2021-02-02	31.76	32.35	31.25	32.01	6918567
2021-02-03	31.69	32.10	31.24	31.86	6632698
2021-02-04	32.21	32.84	31.95	32.79	3585602
2021-02-05	33.05	35.14	33.00	34.92	6035305
2021-02-08	34.90	35.78	34.58	35.40	3201197
2021-02-09	34.80	35.74	34.62	35.50	2354166
2021-02-10	36.00	37.08	35.78	36.50	2775818
2021-02-11	36.68	37.70	36.57	37.58	2954496
2021-02-12	37.27	37.76	36.87	37.01	1685823
2021-02-16	37.99	38.79	37.79	38.61	3629523
2021-02-17	39.10	39.10	37.62	38.16	2951346
2021-02-18	37.53	38.23	36.90	37.99	3467188
2021-02-19	38.51	41.04	38.46	38.99	6908750
2021-02-22	39.71	40.27	38.90	40.00	4898354
2021-02-23	41.70	41.85	39.92	40.91	9994586
2021-02-24	41.39	41.39	39.91	40.69	3592115
2021-02-25	41.00	41.15	39.31	39.58	6754934
2021-02-26	39.00	40.03	38.72	39.45	5182309
2021-03-01	40.49	40.50	39.30	39.76	4208833
2021-03-02	39.75	40.39	39.65	39.78	6122539
2021-03-03	39.91	40.48	39.51	39.80	8070347
2021-03-04	40.98	41.00	38.60	39.06	9487017
2021-03-05	39.55	40.08	38.87	39.74	7497042
2021-03-08	39.28	39.74	38.63	39.17	4880124
2021-03-09	39.72	41.00	39.62	40.19	9968794
2021-03-10	40.75	40.75	38.91	39.55	6248811
2021-03-11	40.00	41.47	39.83	41.41	6632625
2021-03-12	40.75	43.98	40.75	43.38	9903934
2021-03-15	43.80	44.66	43.38	43.86	5836213
2021-03-16	44.19	45.08	43.91	44.57	4437162
2021-03-17	44.02	45.19	43.50	44.12	6054306
2021-03-18	43.68	43.97	41.99	42.12	4631898
2021-03-19	41.58	42.06	41.08	41.90	4424997
2021-03-22	42.40	42.63	41.13	41.21	3103325
2021-03-23	40.97	40.97	39.65	39.74	3548867
2021-03-24	39.31	39.52	37.69	37.89	4538137
2021-03-25	37.75	38.58	37.25	37.90	4438863
2021-03-26	38.14	39.15	36.15	37.28	5940502
2021-03-29	37.50	38.32	36.79	38.18	6339982
2021-03-30	37.93	39.73	37.93	39.56	5259978
2021-03-31	39.92	40.00	39.17	39.63	5204231
2021-04-01	40.72	40.76	39.62	40.14	4196420
2021-04-05	40.79	40.79	39.41	39.69	2695669
2021-04-06	40.15	40.89	40.01	40.18	2713592
2021-04-07	39.81	40.10	38.19	38.81	6363988
2021-04-08	38.71	39.00	37.97	38.55	3776214
2021-04-09	38.50	38.50	37.06	37.21	3993864
2021-04-12	37.03	37.06	35.09	35.20	11068693
2021-04-13	35.12	35.45	34.84	35.14	5013820
2021-04-14	35.52	36.44	35.27	35.67	5481939
2021-04-15	35.85	36.22	35.35	36.10	4827232
2021-04-16	36.31	36.86	36.22	36.51	6269239
2021-04-19	36.51	37.55	36.49	37.01	10099381
2021-04-20	37.26	37.62	35.79	36.61	4398146
2021-04-21	36.61	38.12	36.52	38.05	4924694
2021-04-22	38.50	39.02	38.27	38.33	3375245
2021-04-23	39.18	39.30	38.33	38.54	3163339
2021-04-26	38.55	39.22	38.37	39.17	1853780
2021-04-27	39.12	39.44	38.87	39.27	1719193
2021-04-28	39.59	40.84	39.57	40.73	4937811
2021-04-29	41.00	41.50	39.73	40.02	2702914
2021-04-30	39.13	39.50	38.85	39.08	2514498
2021-05-03	39.61	39.66	38.51	38.56	4724432
2021-05-04	38.35	38.56	37.40	38.39	3927746
2021-05-05	37.71	38.89	37.59	38.46	4622917
2021-05-06	39.09	40.03	38.93	39.29	4010692
2021-05-07	39.15	39.88	38.90	39.22	3267882
2021-05-10	38.60	38.67	36.64	36.81	4643969
2021-05-11	36.09	37.27	35.93	37.16	4317101
2021-05-12	37.00	37.27	35.93	36.13	3752813
2021-05-13	36.21	37.02	35.73	36.01	2798910
2021-05-14	36.49	37.63	36.32	37.51	4021810
2021-05-17	38.63	39.29	37.53	38.92	5660745
2021-05-18	39.31	40.00	39.30	39.44	5345032
2021-05-19	39.22	41.39	38.42	41.02	6143570
2021-05-20	40.76	41.71	40.52	41.30	4055865
2021-05-21	41.69	41.69	39.40	39.77	3200162
2021-05-24	40.10	40.16	39.06	39.34	2949694
2021-05-25	39.77	40.97	39.47	39.77	3877826
2021-05-26	39.86	40.79	39.86	40.67	3041008
2021-05-27	40.90	40.96	40.10	40.66	7377776
2021-05-28	40.80	41.91	40.69	41.85	4887908
2021-06-01	41.81	42.04	40.08	40.17	4961548
2021-06-02	40.04	40.29	39.52	39.68	2876690
2021-06-03	39.14	39.64	38.87	39.19	2447778
2021-06-04	39.58	39.59	38.97	39.24	3343772
2021-06-07	38.90	39.14	37.54	37.68	4354036
2021-06-08	37.92	38.35	37.31	37.47	3827631
2021-06-09	37.72	38.15	37.36	37.69	3611561
2021-06-10	37.72	37.92	36.86	37.38	5393119
2021-06-11	37.55	37.78	37.25	37.52	4343985
2021-06-14	37.58	37.78	36.75	37.19	4548249
2021-06-15	37.27	37.31	36.78	37.08	2405399
2021-06-16	37.46	38.07	36.98	37.45	4085487
2021-06-17	37.37	38.21	37.11	37.26	3486498
2021-06-18	37.35	37.39	36.79	36.88	5925390
2021-06-21	36.83	37.28	36.31	36.86	3008542
2021-06-22	36.50	36.77	35.77	36.69	4427652
2021-06-23	37.00	37.40	36.40	36.49	3597454
2021-06-24	36.70	37.00	36.48	36.76	2596640
2021-06-25	36.80	36.98	35.17	35.73	7425778
2021-06-28	35.60	36.10	34.65	35.59	5350251
2021-06-29	35.20	35.68	35.02	35.51	3245607
2021-06-30	35.51	36.23	35.15	35.46	2978844
2021-07-01	35.87	36.06	35.14	35.34	2476237
2021-07-02	35.38	35.69	35.11	35.49	1935093
2021-07-06	34.68	34.96	34.28	34.42	5154207
2021-07-07	34.20	34.56	33.34	33.44	3378308
2021-07-08	32.74	32.99	31.71	31.99	10049908
2021-07-09	32.32	32.49	31.61	32.18	4564988
2021-07-12	31.90	32.12	31.43	31.82	2504365
2021-07-13	32.03	32.61	32.00	32.14	2967032
2021-07-14	32.50	32.94	31.84	31.98	3953066
2021-07-15	32.00	32.27	31.17	31.60	5235763
2021-07-16	31.59	31.66	30.05	30.22	9061353
2021-07-19	29.88	29.90	28.69	28.86	11699212
2021-07-20	29.03	29.33	28.13	28.89	8040313
2021-07-21	28.99	29.51	28.92	29.16	5335420
2021-07-22	29.39	29.43	28.14	28.56	5875187
2021-07-23	28.15	28.17	26.93	27.23	10975045
2021-07-26	25.57	26.48	23.90	25.35	11676093
2021-07-27	24.74	26.24	24.70	25.99	12665301
2021-07-28	27.41	28.27	26.56	27.99	12431785
2021-07-29	28.60	28.90	26.87	27.74	11468992
2021-07-30	26.90	27.43	25.75	25.93	7880753
2021-08-02	26.15	26.72	25.92	25.99	5345959
2021-08-03	25.80	25.98	24.33	24.59	10187404
2021-08-04	24.71	25.06	24.09	24.18	6084951
2021-08-05	24.09	25.15	23.93	24.73	4012288
2021-08-06	25.19	25.30	24.52	24.67	3527498
2021-08-09	24.91	25.02	24.34	24.85	3113821
2021-08-10	25.05	25.12	24.36	24.62	4212625
2021-08-11	24.90	25.09	24.32	24.53	4385407
2021-08-12	24.25	24.35	23.61	23.99	5394068
2021-08-13	24.27	24.95	23.71	24.91	5542240
2021-08-16	24.77	24.91	24.46	24.85	5065701
2021-08-17	24.39	24.68	23.97	24.06	4267335
2021-08-18	24.32	25.56	24.00	25.18	6919742
2021-08-19	24.59	26.74	24.45	26.53	11857176
2021-08-20	26.49	27.07	25.50	26.29	7317764
2021-08-23	26.16	27.50	25.91	27.40	6158706
2021-08-24	28.55	29.05	28.08	28.76	7800049
2021-08-25	29.24	29.40	28.64	29.02	3739008
2021-08-26	28.72	29.10	28.42	28.71	2855356
2021-08-27	28.64	29.34	28.37	28.43	3250409
2021-08-30	28.39	28.97	27.78	28.59	3599321
2021-08-31	29.27	30.55	28.98	30.49	6504182
2021-09-01	31.01	32.10	30.85	31.69	6884547
2021-09-02	31.12	31.62	30.70	31.24	3553091
2021-09-03	30.76	31.54	30.72	31.42	4067499
2021-09-07	31.52	32.91	31.52	32.32	3487882
2021-09-08	32.22	32.64	31.44	32.18	3528483
2021-09-09	31.28	31.93	31.14	31.81	3196642
2021-09-10	32.00	32.47	30.65	30.91	7377055
2021-09-13	30.30	30.40	28.87	29.34	8698894
2021-09-14	29.27	29.57	28.06	28.40	5566829
2021-09-15	28.00	28.69	27.31	28.59	5598960
2021-09-16	27.88	28.90	27.65	28.61	4048280
2021-09-17	29.04	29.27	28.26	28.82	4540987
2021-09-20	27.90	28.28	26.92	27.96	6366498
2021-09-21	27.97	28.73	27.97	28.29	3099836
2021-09-22	28.73	29.40	28.56	28.92	3852559
2021-09-23	28.89	29.34	28.62	29.32	2794250
2021-09-24	29.09	29.10	27.69	29.07	4148215
2021-09-27	28.80	30.26	28.33	30.06	4293239
2021-09-28	29.52	30.85	29.51	30.01	4020500
2021-09-29	29.76	30.30	29.44	29.67	3112583
2021-09-30	29.80	31.04	29.69	30.75	6091958
2021-10-01	30.79	31.40	30.46	31.00	3557836
2021-10-04	31.00	31.00	30.09	30.33	3483170
2021-10-05	30.19	31.47	30.14	31.43	3298728
2021-10-06	30.86	31.43	30.72	31.12	2961355
2021-10-07	31.62	32.20	31.41	31.61	3743889
2021-10-08	31.62	32.14	31.43	31.82	2667035
2021-10-11	32.48	32.60	31.63	31.65	2418431
2021-10-12	31.57	32.47	31.55	31.67	4113069
2021-10-13	31.97	32.57	31.77	32.20	2560678
2021-10-14	32.40	32.66	31.84	32.14	3035520
2021-10-15	32.87	33.27	32.03	32.72	3943239
2021-10-18	32.51	32.58	31.36	31.82	3594157
2021-10-19	31.21	31.37	30.48	31.28	4800185
2021-10-20	31.34	31.60	30.43	31.19	3778976
2021-10-21	31.00	31.58	30.76	31.20	3351954
2021-10-22	31.11	31.57	30.34	30.44	3256048
2021-10-25	29.70	29.70	28.02	29.10	8640159
2021-10-26	29.08	29.14	28.40	28.86	5189004
2021-10-27	28.70	29.19	28.50	28.95	3748952
2021-10-28	28.55	29.09	28.35	28.87	5654356
2021-10-29	28.86	28.91	27.92	28.56	4950834
2021-11-01	28.41	29.56	28.30	29.42	4500583
2021-11-02	28.74	29.01	28.37	28.93	3816470
2021-11-03	28.85	29.09	28.60	28.62	6642510
2021-11-04	28.88	28.93	28.02	28.61	6081186
2021-11-05	29.44	30.53	29.36	30.21	6229105
2021-11-08	30.84	31.60	30.75	31.12	5808741
2021-11-09	31.03	31.04	30.05	30.41	3441914
2021-11-10	30.68	31.25	30.21	30.38	4019331
2021-11-11	30.63	31.38	30.08	30.94	3302968
2021-11-12	30.81	31.18	30.58	30.93	3180879
2021-11-15	31.15	31.41	30.80	30.87	1936724
2021-11-16	31.25	31.29	29.89	29.97	4052036
2021-11-17	29.80	29.93	28.92	29.37	3162266
2021-11-18	28.61	29.56	28.61	29.45	3991694
2021-11-19	29.19	29.79	28.84	29.03	3984527
2021-11-22	28.99	29.55	28.71	29.23	2848869
2021-11-23	29.33	29.77	29.00	29.28	2129319
2021-11-24	28.95	29.45	28.66	29.09	3581857
2021-11-26	27.20	27.91	26.10	27.85	6973328
2021-11-29	27.75	27.82	26.57	27.12	6641111
2021-11-30	27.10	27.63	26.87	27.50	7881021
2021-12-01	28.10	28.66	27.79	27.95	6832502
2021-12-02	28.20	29.38	28.17	28.77	6187096
2021-12-03	27.99	28.29	24.94	25.26	9609484
2021-12-06	25.01	26.68	24.65	26.65	5063085
2021-12-07	27.41	28.46	27.13	27.87	6022974
2021-12-08	27.55	27.79	26.66	27.08	4246715
2021-12-09	26.89	26.91	26.08	26.09	4034036
2021-12-10	26.15	26.40	25.55	26.01	9348434
2021-12-13	25.50	25.71	24.35	25.08	16740547
2021-12-14	24.95	25.92	24.65	24.99	6086781
2021-12-15	24.69	24.74	23.19	24.28	9744521
2021-12-16	24.47	24.68	22.25	22.45	8863322
2021-12-17	22.15	23.48	21.53	22.86	34255386
2021-12-20	22.13	22.35	21.40	21.74	5821953
2021-12-21	22.41	23.90	22.11	23.56	6169472
2021-12-22	22.90	23.47	22.58	22.88	4120483
2021-12-23	22.99	23.85	22.83	23.79	5621804
2021-12-27	23.47	23.94	23.27	23.57	3971741
2021-12-28	23.50	23.78	23.14	23.29	2622089
2021-12-29	23.55	23.55	22.49	22.87	4351855
2021-12-30	22.88	25.18	22.81	24.76	4630951
2021-12-31	24.56	25.29	24.41	24.62	3033322
2022-01-03	24.53	25.38	24.20	25.14	8366984
2022-01-04	25.51	25.86	24.75	25.69	5399609
2022-01-05	25.04	25.55	24.63	24.94	4599995
2022-01-06	25.19	25.90	24.76	25.19	4761303
2022-01-07	25.42	25.80	24.75	25.02	4358523
2022-01-10	25.37	25.37	23.14	23.23	8281829
2022-01-11	23.55	24.34	23.40	24.00	8198281
2022-01-12	25.08	25.20	24.23	24.86	5165420
2022-01-13	24.55	24.98	24.00	24.13	5448345
2022-01-14	24.33	24.93	23.58	23.72	5200858
2022-01-18	23.57	23.79	23.11	23.35	6516532
2022-01-19	23.66	24.28	23.44	23.47	3119823
2022-01-20	25.05	26.26	24.58	25.21	9981805
2022-01-21	25.65	26.49	25.48	25.77	9305710
2022-01-24	25.22	25.87	24.36	25.79	5818130
2022-01-25	25.14	25.73	25.08	25.47	4545068
2022-01-26	25.90	26.09	25.10	25.33	7306535
2022-01-27	25.68	25.68	24.31	24.35	3855620
2022-01-28	24.39	25.36	23.63	25.33	4749764
2022-01-31	25.84	26.77	25.68	26.61	3495011
2022-02-01	26.66	27.14	26.30	27.06	3863727
2022-02-02	27.20	27.20	26.29	26.29	2836192
2022-02-03	26.11	26.45	25.83	26.17	2662820
2022-02-04	26.30	27.24	26.17	27.14	4357188
2022-02-07	27.05	27.76	27.00	27.36	9323937
2022-02-08	27.50	28.58	27.05	28.46	6471466
2022-02-09	28.89	29.80	28.85	29.59	7341706
2022-02-10	29.29	30.16	29.26	29.84	5138174
2022-02-11	29.84	30.38	28.96	29.14	6760345
2022-02-14	28.65	29.66	28.60	29.58	5942908
2022-02-15	30.01	30.71	29.86	30.42	10123797
2022-02-16	30.03	30.26	29.63	30.01	7071147
2022-02-17	29.58	30.26	29.58	29.80	6584289
2022-02-18	29.12	29.71	28.44	28.57	7533125
2022-02-22	27.58	28.13	26.96	27.65	8746084
2022-02-23	27.89	27.89	26.14	27.02	8686335
2022-02-24	25.70	26.88	25.51	26.87	8283080
2022-02-25	26.97	27.07	26.17	26.96	5020941
2022-02-28	26.36	26.69	25.71	25.82	4665973
2022-03-01	25.80	26.50	25.59	25.79	4171487
2022-03-02	26.76	28.15	26.50	27.87	10017442
2022-03-03	28.10	28.40	26.50	26.99	8246522
2022-03-04	26.71	27.39	24.72	25.00	6246487
2022-03-07	24.00	24.37	22.16	22.19	10153668
2022-03-08	22.48	23.58	21.57	22.90	5770390
2022-03-09	23.77	24.71	23.77	24.14	4900339
2022-03-10	22.52	22.77	20.50	21.22	13223771
2022-03-11	21.56	21.66	19.36	19.37	13704389
2022-03-14	17.13	18.47	14.29	16.75	22156555
2022-03-15	15.93	18.53	15.31	18.18	14682929
2022-03-16	22.68	24.71	21.44	23.34	18891154
2022-03-17	22.07	22.80	21.42	22.31	9134368
2022-03-18	22.27	24.29	22.01	23.21	9666437
2022-03-21	22.00	22.71	21.00	22.52	9034979
2022-03-22	23.72	25.00	23.52	24.18	9882293
2022-03-23	23.49	24.83	23.11	24.02	7747793
2022-03-24	25.14	25.83	23.28	24.50	7124782
2022-03-25	23.22	23.64	21.90	22.44	8798915
2022-03-28	22.62	23.60	22.62	23.45	6004692
2022-03-29	24.84	25.84	24.20	24.23	5294266
2022-03-30	23.79	24.67	23.56	24.31	3072275
2022-03-31	23.66	24.11	22.80	23.12	3726289
2022-04-01	24.70	25.40	24.23	24.55	3940946
2022-04-04	25.37	25.43	24.16	24.37	3924702
2022-04-05	24.49	24.52	23.24	23.49	3486779
2022-04-06	23.19	23.57	22.12	23.41	3895247
2022-04-07	23.35	23.39	22.16	22.37	6467527
2022-04-08	22.29	22.54	21.90	22.07	4196536
2022-04-11	21.44	21.92	21.16	21.49	7855242
2022-04-12	22.15	23.03	21.88	22.13	4890334
2022-04-13	22.40	22.87	21.86	22.82	4991339
2022-04-14	22.94	23.56	22.88	23.14	2823046
2022-04-18	22.55	22.87	22.01	22.68	2438011
2022-04-19	22.49	22.84	22.20	22.76	2773153
2022-04-20	22.76	22.76	21.94	22.02	3202536
2022-04-21	22.05	22.25	21.13	21.55	4403347
2022-04-22	21.75	22.84	21.48	21.82	3923030
2022-04-25	20.91	21.68	20.16	21.62	6034806
2022-04-26	21.00	21.32	20.34	20.71	3749670
2022-04-27	21.03	22.13	20.82	21.67	3357273
2022-04-28	21.90	22.45	21.47	22.29	2617131
2022-04-29	23.80	24.98	23.58	23.65	6170740
2022-05-02	23.76	24.36	23.46	23.68	4212298
2022-05-03	24.00	24.67	23.49	23.54	3115905
2022-05-04	22.90	23.72	22.46	23.60	3127858
2022-05-05	22.63	23.08	21.75	22.42	3029382
2022-05-06	21.97	22.01	20.90	21.30	4105517
2022-05-09	20.72	20.72	19.51	19.71	5144275
2022-05-10	20.42	20.42	19.41	19.62	5133413
2022-05-11	20.30	20.98	19.53	19.99	5110188
2022-05-12	19.08	19.89	18.46	19.49	6862184
2022-05-13	20.00	21.24	19.84	20.88	7122456
2022-05-16	21.33	21.98	20.85	20.98	4176573
2022-05-17	22.09	22.52	21.32	21.65	3952352
2022-05-18	21.40	22.08	20.94	21.53	4177115
2022-05-19	21.14	21.55	20.91	20.98	6267928
2022-05-20	21.65	22.10	21.07	21.39	5459724
2022-05-23	21.36	21.42	20.05	20.33	6136320
2022-05-24	19.80	19.84	18.66	19.35	7763925
2022-05-25	19.67	20.05	19.23	19.57	6362601
2022-05-26	19.97	21.47	19.72	21.11	6445701
2022-05-27	21.49	21.51	20.83	21.30	5566946
2022-05-31	22.36	22.53	21.69	22.06	8490105
2022-06-01	22.34	22.76	21.31	21.78	4849881
2022-06-02	21.67	22.15	21.50	22.12	4804502
2022-06-03	21.68	22.09	21.15	21.73	4369725
2022-06-06	23.12	23.70	22.67	22.77	13053668
2022-06-07	22.55	23.46	22.35	23.30	4319343
2022-06-08	23.61	25.57	23.61	25.36	11135442
2022-06-09	23.98	24.06	22.85	23.04	6362132
2022-06-10	22.94	23.32	22.23	22.43	6628504
2022-06-13	21.30	21.51	20.32	20.54	5196118
2022-06-14	21.14	22.61	21.01	22.18	4038952
2022-06-15	22.32	22.72	21.84	21.92	5321075
2022-06-16	20.92	21.12	20.50	20.79	3547765
2022-06-17	21.72	21.98	21.13	21.35	5337008
2022-06-21	22.61	23.26	21.98	23.07	7212250
2022-06-22	22.58	23.51	22.36	22.82	4414476
2022-06-23	23.35	23.56	22.15	22.73	3213819
2022-06-24	23.57	24.02	23.26	23.65	3913860
2022-06-27	24.99	25.00	24.03	24.57	7046552
2022-06-28	27.94	29.31	26.80	27.22	23032626
2022-06-29	28.08	29.04	26.83	27.90	12563728
2022-06-30	27.22	27.48	26.24	27.45	8411431
2022-07-01	27.07	27.81	26.84	27.79	18314650
2022-07-05	26.71	26.87	25.62	26.00	7710147
2022-07-06	26.06	26.06	24.43	24.90	7908272
2022-07-07	25.53	26.78	25.40	26.63	7689569
2022-07-08	26.36	26.69	25.65	26.16	4092641
2022-07-11	24.67	24.85	23.88	24.51	6400485
2022-07-12	24.03	24.90	24.03	24.59	3455128
2022-07-13	24.58	26.50	24.26	26.11	6493677
2022-07-14	25.83	26.12	25.17	25.50	3428234
2022-07-15	24.80	25.45	24.49	25.36	3639122
2022-07-18	25.83	26.77	25.52	25.61	3318750
2022-07-19	25.70	27.14	25.70	26.74	5956348
2022-07-20	26.70	27.10	26.23	26.52	3353638
2022-07-21	26.84	27.24	26.50	27.03	3309666
2022-07-22	26.77	27.14	26.29	26.51	1961486
2022-07-25	26.56	26.89	26.28	26.83	3130748
2022-07-26	27.06	27.18	26.24	26.24	2660603
2022-07-27	26.66	26.90	26.02	26.55	2724232
2022-07-28	26.30	26.61	24.70	26.17	3627888
2022-07-29	25.18	26.07	25.16	25.78	4602061
2022-08-01	25.41	25.64	24.68	25.23	4185461
2022-08-02	24.43	25.77	24.42	25.30	3510139
2022-08-03	25.26	26.33	25.18	26.26	2167642
2022-08-04	26.99	27.39	26.39	26.80	2919241
2022-08-05	26.09	26.70	26.05	26.52	1744707
2022-08-08	26.52	27.03	25.33	25.42	3514755
2022-08-09	25.42	25.72	25.32	25.61	1976803
2022-08-10	25.80	25.85	25.10	25.36	3421242
2022-08-11	25.64	26.99	25.61	25.94	3586783
2022-08-12	25.30	26.29	25.16	26.28	1608730
2022-08-15	26.00	26.71	26.00	26.44	1935947
2022-08-16	26.11	26.66	26.11	26.56	2061812
2022-08-17	26.50	26.73	26.06	26.19	2674045
2022-08-18	25.96	26.13	25.52	25.93	1672409
2022-08-19	25.93	26.16	25.64	26.11	1854950
2022-08-22	26.00	26.96	25.76	26.56	4206993
2022-08-23	26.78	27.09	26.50	26.89	2793175
2022-08-24	26.61	28.09	26.50	27.86	5117709
2022-08-25	28.42	29.16	28.25	28.67	6235507
2022-08-26	29.93	30.04	28.34	28.87	5045417
2022-08-29	28.85	28.90	27.23	27.36	3807485
2022-08-30	27.11	27.93	24.37	25.52	7894558
2022-08-31	26.06	26.54	25.54	25.72	5580754
2022-09-01	24.87	25.69	24.51	25.68	3121757
2022-09-02	25.36	25.75	25.00	25.29	2779737
2022-09-06	25.29	25.44	24.55	24.91	2175090
2022-09-07	24.84	25.34	24.75	25.31	2162413
2022-09-08	24.64	25.17	24.36	25.10	2979955
2022-09-09	25.57	25.68	25.18	25.55	2139046
2022-09-12	25.78	26.59	25.65	25.96	2439155
2022-09-13	25.38	25.99	25.25	25.45	1851360
2022-09-14	25.55	26.04	25.36	25.94	1969575
2022-09-15	26.04	26.62	25.83	26.46	3670131
2022-09-16	25.59	25.80	23.81	25.13	7251354
2022-09-19	24.98	25.92	24.97	25.73	2973160
2022-09-20	26.80	27.71	26.61	26.70	7596348
2022-09-21	25.95	26.09	24.30	24.43	5484722
2022-09-22	25.00	26.56	24.80	25.60	7166293
2022-09-23	25.88	26.44	25.38	25.99	6555622
2022-09-26	27.38	28.12	27.29	27.37	8918414
2022-09-27	28.30	28.58	27.50	27.66	8224944
2022-09-28	27.10	28.58	27.08	28.30	5339579
2022-09-29	27.01	27.48	26.45	27.18	3513681
2022-09-30	26.58	27.64	26.50	27.31	5034158
2022-10-03	27.39	27.90	26.74	27.68	4126113
2022-10-04	28.46	29.26	28.42	28.69	6748963
2022-10-05	29.25	30.50	29.20	30.24	7977907
2022-10-06	30.31	30.33	29.40	29.46	3721364
2022-10-07	28.69	29.08	27.83	28.33	3874885
2022-10-10	27.08	27.20	26.00	26.60	14416302
2022-10-11	25.68	25.79	22.64	23.63	12100544
2022-10-12	23.98	24.28	23.50	23.86	2914950
2022-10-13	23.29	24.77	22.81	24.30	4806278
2022-10-14	24.98	25.21	23.67	23.67	2904212
2022-10-17	24.86	25.20	24.06	24.24	5271887
2022-10-18	25.15	25.29	24.29	24.53	3769860
2022-10-19	23.50	24.04	22.45	22.62	5112676
2022-10-20	23.22	24.20	23.01	23.26	4876854
2022-10-21	23.26	24.13	23.15	23.94	4302994
2022-10-24	20.83	21.00	19.25	20.36	11601935
2022-10-25	21.34	22.48	21.30	21.88	6816134
2022-10-26	22.65	23.72	22.53	23.32	6127168
2022-10-27	23.60	23.82	23.12	23.20	2949865
2022-10-28	22.06	22.84	21.90	22.83	4044564
2022-10-31	22.21	22.86	22.08	22.63	4808763
2022-11-01	25.00	25.45	24.32	24.54	6148335
2022-11-02	24.65	25.94	24.60	25.50	6924938
2022-11-03	24.88	26.76	24.87	26.52	6253392
2022-11-04	28.42	29.04	27.62	28.00	13298446
2022-11-07	28.04	28.63	26.96	26.99	8800795
2022-11-08	26.65	27.49	26.33	27.17	2230866
2022-11-09	25.97	26.11	24.65	25.00	4215745
2022-11-10	26.98	27.76	26.67	27.50	5946866
2022-11-11	29.07	30.14	28.73	28.84	9035944
2022-11-14	28.67	29.40	27.72	27.72	4453020
2022-11-15	29.70	31.15	29.10	29.28	11158959
2022-11-16	29.03	29.63	28.69	28.76	7172176
2022-11-17	28.29	30.02	27.92	29.17	8111477
2022-11-18	28.20	28.63	27.94	28.35	4914397
2022-11-21	27.25	28.44	27.11	27.50	9362219
2022-11-22	26.58	27.07	26.13	26.77	4236108
2022-11-23	27.19	27.30	26.52	27.11	4101486
2022-11-25	25.94	25.98	25.19	25.95	4101901
2022-11-28	26.84	28.31	26.27	28.11	9350934
2022-11-29	29.12	29.49	28.45	29.20	6248345
2022-11-30	30.92	32.19	30.92	31.95	12567481
2022-12-01	30.74	31.89	30.56	31.87	5592246
2022-12-02	31.98	32.64	31.25	32.26	8546763
2022-12-05	33.33	33.94	31.86	32.70	8699922
2022-12-06	32.83	33.41	32.52	33.11	4660464
2022-12-07	31.39	32.61	31.24	32.27	6046193
2022-12-08	33.17	34.15	33.17	33.70	7236438
2022-12-09	33.88	34.07	32.36	32.41	5379157
2022-12-12	33.20	33.35	32.65	33.15	5872675
2022-12-13	34.12	34.29	33.18	33.32	9518927
2022-12-14	33.50	34.87	33.33	34.41	15698129
2022-12-15	34.79	35.99	34.12	34.63	10698097
2022-12-16	35.00	35.92	34.73	34.82	8102526
2022-12-19	34.86	34.95	33.95	34.52	10100623
2022-12-20	33.48	34.62	33.45	34.50	5517643
2022-12-21	34.35	35.19	34.06	34.96	5355768
2022-12-22	35.00	35.39	34.52	34.82	3573361
2022-12-23	34.84	35.25	33.84	33.99	2559663
2022-12-27	34.90	35.60	34.02	35.46	8703575
2022-12-28	35.52	35.81	34.48	34.55	5988237
2022-12-29	34.50	35.11	33.91	34.73	4728423
2022-12-30	33.86	34.56	33.80	34.40	3057671
2023-01-03	35.01	35.97	34.96	35.69	5290220
2023-01-04	37.17	38.22	36.94	38.13	8778738
2023-01-05	37.83	38.71	37.64	38.30	5602756
2023-01-06	37.40	38.49	37.13	38.33	4772121
2023-01-09	39.00	39.01	36.85	37.68	9133514
2023-01-10	37.72	38.22	37.03	37.65	5040425
2023-01-11	36.70	37.12	36.42	36.52	4530044
2023-01-12	36.14	37.17	35.99	36.98	4395666
2023-01-13	37.52	38.41	37.39	37.53	3878419
2023-01-17	36.55	36.81	35.64	36.32	5104344
2023-01-18	36.84	37.23	36.07	36.37	5292041
2023-01-19	37.31	38.14	37.04	37.58	5013053
2023-01-20	38.80	39.09	38.02	38.28	4776186
2023-01-23	38.31	38.69	37.97	38.03	1625220
2023-01-24	37.62	38.75	37.50	38.63	3285909
2023-01-25	38.70	39.90	38.55	39.73	4101491
2023-01-26	40.07	40.08	39.50	40.06	4345049
2023-01-27	40.00	40.17	39.15	39.41	3559655
2023-01-30	37.61	37.88	37.09	37.45	6031559
2023-01-31	37.02	37.89	36.67	36.76	5201988
2023-02-01	37.91	39.22	37.00	37.64	4388442
2023-02-02	37.59	37.64	36.03	36.44	4502578
2023-02-03	36.32	36.49	35.48	35.77	4314285
2023-02-06	35.15	36.43	34.79	36.16	3776534
2023-02-07	37.11	37.36	36.84	37.08	4729182
2023-02-08	36.99	37.96	36.86	37.08	5441189
2023-02-09	37.95	38.44	37.43	37.69	5455222
2023-02-10	36.32	36.99	36.32	36.57	3862011
2023-02-13	37.25	38.19	37.03	37.85	5397066
2023-02-14	37.34	37.99	37.19	37.78	5045206
2023-02-15	37.31	37.85	36.76	37.83	3937360
2023-02-16	37.90	38.21	37.40	38.05	2817300
2023-02-17	36.85	37.08	36.35	36.47	2857553
2023-02-21	35.83	37.13	35.77	36.40	5853104
2023-02-22	36.79	36.99	36.21	36.77	2705057
2023-02-23	37.39	37.49	35.67	36.28	5874788
2023-02-24	35.09	35.27	34.39	34.79	3897414
2023-02-27	35.07	35.85	34.87	35.49	5171470
2023-02-28	35.50	36.50	35.23	35.55	5537254
2023-03-01	37.29	37.98	36.91	37.73	6144912
2023-03-02	37.30	37.88	36.89	37.87	4989643
2023-03-03	37.56	39.13	37.50	38.72	5934997
2023-03-06	39.50	39.53	38.51	38.61	7070691
2023-03-07	39.32	39.47	36.58	37.53	9306324
2023-03-08	37.73	37.75	36.40	36.94	5777966
2023-03-09	35.93	36.11	34.90	35.03	6179617
2023-03-10	35.98	36.90	35.70	36.08	4971971
2023-03-13	36.20	37.53	36.10	37.28	6988067
2023-03-14	37.49	37.85	36.95	37.81	4333192
2023-03-15	36.66	36.91	35.90	36.38	5341927
2023-03-16	36.43	37.40	36.20	37.39	3708722
2023-03-17	37.89	37.94	36.00	36.65	11709322
2023-03-20	35.21	36.77	35.07	36.44	7171867
2023-03-21	36.91	38.26	36.91	38.10	4663932
2023-03-22	38.10	38.22	37.13	37.19	3439982
2023-03-23	38.03	38.57	36.76	37.39	3379940
2023-03-24	36.99	37.07	36.10	36.22	4477014
2023-03-27	36.03	36.23	35.71	36.11	3306120
2023-03-28	36.77	37.11	35.59	35.75	4300547
2023-03-29	35.59	36.20	35.43	36.15	5320455
2023-03-30	36.19	37.40	36.07	36.98	5572735
2023-03-31	37.15	37.89	37.05	37.67	4379415
2023-04-03	37.72	37.91	37.01	37.40	2624011
2023-04-04	37.14	37.78	36.97	37.55	1733113
2023-04-05	37.43	37.43	36.36	36.74	1592095
2023-04-06	37.22	37.76	36.84	37.64	3217205
2023-04-10	37.44	38.02	37.23	37.80	2225258
2023-04-11	38.10	38.47	37.06	37.08	3033147
2023-04-12	36.70	36.81	35.17	35.26	6383698
2023-04-13	36.05	36.36	35.58	35.73	3079101
2023-04-14	35.51	35.60	35.02	35.48	3177615
2023-04-17	36.44	36.82	36.19	36.55	3359718
2023-04-18	36.82	37.82	36.73	37.65	3424876
2023-04-19	37.30	37.88	37.02	37.14	3040223
2023-04-20	36.83	37.67	36.66	36.96	2282172
2023-04-21	36.50	36.83	35.78	36.57	2607711
2023-04-24	36.00	36.10	35.11	35.79	4179690
2023-04-25	35.15	35.38	34.34	35.11	4765596
2023-04-26	35.49	35.79	34.82	34.92	2821657
2023-04-27	35.06	35.38	34.69	35.01	7128523
2023-04-28	35.03	35.78	34.57	35.51	3672815
2023-05-01	35.30	35.67	35.18	35.29	1811337
2023-05-02	34.86	35.02	33.57	34.52	3382030
2023-05-03	34.04	34.23	32.67	32.91	9337808
2023-05-04	32.84	33.49	32.67	32.94	3963368
2023-05-05	32.89	33.36	32.88	33.10	3744117
2023-05-08	33.15	33.34	32.92	33.15	3458448
2023-05-09	31.95	32.67	31.84	32.48	5484099
2023-05-10	32.76	32.81	32.13	32.52	3488606
2023-05-11	32.39	34.03	32.30	33.42	3745434
2023-05-12	33.27	33.50	32.82	33.05	4725598
2023-05-15	33.68	34.38	32.80	34.24	4844307
2023-05-16	33.59	33.96	33.13	33.95	2867471
2023-05-17	33.18	33.76	32.95	33.75	5318113
2023-05-18	34.43	34.44	33.15	33.57	5084427
2023-05-19	33.25	33.48	32.83	33.25	3298753
2023-05-22	34.09	34.27	33.81	33.91	5112472
2023-05-23	33.51	33.59	32.71	32.96	4355640
2023-05-24	32.40	32.59	31.43	32.02	6715128
2023-05-25	30.85	31.53	30.70	31.21	9250023
2023-05-26	31.45	31.77	31.06	31.49	4133141
2023-05-30	31.14	31.76	30.82	31.38	7417678
2023-05-31	32.00	32.36	31.21	31.58	17876963
2023-06-01	30.81	32.33	30.77	32.23	10803940
2023-06-02	33.47	34.56	33.47	34.42	7727735
2023-06-05	34.23	34.45	33.89	33.96	3773406
2023-06-06	34.42	35.63	34.32	35.12	4912635
2023-06-07	35.01	35.41	34.04	34.29	5297358
2023-06-08	35.72	36.19	35.22	36.15	12410062
2023-06-09	36.37	37.84	36.20	37.78	8657586
2023-06-12	37.24	37.69	36.75	36.79	7408460
2023-06-13	37.80	37.91	36.10	36.18	6982254
2023-06-14	35.51	36.35	35.50	35.92	5349766
2023-06-15	36.10	36.14	35.10	35.86	4595279
2023-06-16	36.00	36.13	35.64	36.00	4068257
2023-06-20	34.87	35.42	34.64	34.70	3330754
2023-06-21	34.97	35.40	34.72	35.21	6113008
2023-06-22	35.05	35.37	34.68	34.86	2842312
2023-06-23	34.96	35.22	34.03	34.28	3169531
2023-06-26	34.20	34.42	33.94	33.99	3186090
2023-06-27	35.00	35.15	34.63	34.88	2835455
2023-06-28	34.43	34.99	34.15	34.92	2523909
2023-06-29	34.40	34.88	34.39	34.67	3128852
2023-06-30	34.70	35.14	34.61	35.00	3342107
2023-07-03	35.56	35.74	35.05	35.21	2848028
2023-07-05	35.17	35.46	34.78	35.11	3314473
2023-07-06	34.19	34.54	33.42	33.72	4098585
2023-07-07	33.96	34.89	33.82	34.58	2332996
2023-07-10	34.24	35.34	34.17	35.26	2918007
2023-07-11	35.62	35.98	35.23	35.88	2608435
2023-07-12	36.64	37.47	36.24	37.18	5763638
2023-07-13	37.78	38.16	37.60	38.01	5529801
2023-07-14	37.30	37.35	36.36	36.91	3183877
2023-07-17	36.65	37.03	36.33	36.97	2742771
2023-07-18	36.94	37.30	36.00	36.09	2560063
2023-07-19	36.59	36.78	36.23	36.75	2148014
2023-07-20	36.65	36.93	36.27	36.54	6181327
2023-07-21	37.13	37.27	36.50	36.71	1676867
2023-07-24	36.24	38.50	36.07	37.90	3230152
2023-07-25	38.50	39.22	37.80	37.92	4324740
2023-07-26	37.48	38.50	37.39	38.42	2395743
2023-07-27	38.50	38.63	37.52	37.61	2292355
2023-07-28	39.17	39.77	39.00	39.56	3418510
2023-07-31	40.00	41.21	39.95	41.04	6642639
2023-08-01	40.32	40.97	40.11	40.36	2726651
2023-08-02	39.30	39.35	38.08	38.32	3241302
2023-08-03	39.05	39.91	39.05	39.74	3088337
2023-08-04	40.00	40.50	39.74	39.75	2578700
2023-08-07	40.44	40.50	39.97	40.46	2285526
2023-08-08	39.38	40.02	39.12	39.94	4204337
2023-08-09	40.86	41.17	40.59	40.88	5455446
2023-08-10	42.05	43.59	41.28	41.36	8836156
2023-08-11	40.24	40.72	39.95	40.52	4249741
2023-08-14	39.73	40.52	39.32	40.04	2776194
2023-08-15	39.98	40.12	39.21	39.61	2226339
2023-08-16	38.89	39.53	38.50	39.35	3879822
2023-08-17	40.04	40.24	38.41	38.48	5986130
2023-08-18	37.15	37.95	36.82	37.61	3734221
2023-08-21	37.43	38.23	37.38	37.70	5000936
2023-08-22	38.50	38.50	37.96	38.05	2490436
2023-08-23	38.66	39.86	38.56	39.33	3637406
2023-08-24	40.03	40.86	39.56	39.60	4251244
2023-08-25	39.28	39.46	38.27	39.15	3452641
2023-08-28	39.14	39.82	39.05	39.54	3345886
2023-08-29	40.00	40.18	39.59	39.98	2133113
2023-08-30	39.14	40.05	39.09	39.78	3209064
2023-08-31	39.76	39.81	39.10	39.31	2950442
2023-09-01	40.00	40.90	39.71	40.38	5599096
2023-09-05	38.50	38.87	37.05	38.26	8816941
2023-09-06	38.43	38.74	37.56	37.89	5332149
2023-09-07	36.35	36.41	35.49	35.85	5255221
2023-09-08	35.88	36.01	35.50	35.88	2267729
2023-09-11	36.14	36.14	36.14	36.14	220
2023-09-12	36.00	36.56	35.87	36.20	7036716
2023-09-13	36.04	36.11	35.52	35.85	5607329
2023-09-14	36.05	36.05	35.56	35.64	3159246
2023-09-15	36.02	36.40	35.87	35.91	3817773
2023-09-18	36.00	36.32	35.67	36.13	4999174
2023-09-19	36.10	36.29	35.75	36.01	3217689
2023-09-20	35.97	36.19	35.72	35.76	3115556
2023-09-21	35.33	35.65	35.13	35.42	4400164
2023-09-22	36.68	36.73	35.80	35.83	4165810
2023-09-25	35.01	35.91	35.00	35.84	2733892
2023-09-26	35.40	35.56	35.21	35.25	2425067
2023-09-27	35.21	35.49	35.05	35.43	2603055
2023-09-28	34.70	35.23	34.69	35.09	4226507
2023-09-29	35.69	35.80	34.93	34.97	3338241
2023-10-02	35.05	35.18	34.83	34.96	2268118
2023-10-03	34.26	34.27	33.02	33.24	7168616
2023-10-04	32.96	33.22	32.70	33.11	4880485
2023-10-05	32.81	33.18	32.74	33.18	4561149
2023-10-06	33.30	34.05	33.15	33.90	3420165
2023-10-09	33.09	33.41	32.90	33.30	3529793
2023-10-10	33.64	34.41	33.51	34.24	5051193
2023-10-11	34.35	34.53	33.97	34.46	4040003
2023-10-12	34.73	34.80	33.75	33.90	4038992
2023-10-13	33.38	33.72	32.98	33.04	2862454
2023-10-16	32.88	33.76	32.84	33.61	3134945
2023-10-17	32.83	33.38	32.83	33.15	2427747
2023-10-18	32.81	33.21	32.77	32.94	4635933
2023-10-19	32.65	33.27	32.47	33.05	6208290
2023-10-20	32.49	33.06	32.07	32.09	6042159
2023-10-23	32.05	33.87	31.99	33.81	5928781
2023-10-24	33.41	34.75	33.39	34.66	6142545
2023-10-25	34.18	34.72	34.11	34.54	3724649
2023-10-26	34.54	35.31	34.54	34.97	4053893
2023-10-27	35.58	35.87	34.28	35.32	3242674
2023-10-30	35.64	35.74	35.00	35.20	4236718
2023-10-31	34.52	34.60	33.53	34.00	5760023
2023-11-01	33.95	34.05	33.31	33.53	3542051
2023-11-02	33.64	33.67	32.62	33.09	5700302
2023-11-03	33.60	34.06	33.49	33.58	2489107
2023-11-06	34.24	34.37	33.90	34.00	1796102
2023-11-07	33.53	33.87	33.37	33.50	4019959
2023-11-08	33.30	33.90	33.25	33.53	2607788
2023-11-09	33.60	33.90	33.41	33.67	1764309
2023-11-10	33.44	33.92	33.29	33.91	1630705
2023-11-13	34.57	35.34	34.36	35.21	2298892
2023-11-14	35.36	35.66	35.30	35.36	3109589
2023-11-15	36.07	36.32	35.59	35.79	4111143
2023-11-16	34.92	35.71	34.87	35.36	3965857
2023-11-17	35.57	35.73	35.13	35.45	2543199
2023-11-20	35.78	36.71	35.70	36.67	5780802
2023-11-21	32.66	34.53	31.55	32.78	15296700
2023-11-22	34.06	35.41	34.01	34.93	12973741
2023-11-24	35.00	35.55	34.89	35.36	3957214
2023-11-27	35.37	35.60	35.25	35.52	4350229
2023-11-28	35.36	35.68	35.22	35.40	4848086
2023-11-29	34.82	35.17	34.25	34.47	6468810
2023-11-30	35.10	35.43	34.87	35.18	4237967
2023-12-01	34.43	34.51	33.76	34.14	4486387
2023-12-04	33.71	34.00	33.63	33.70	2573488
2023-12-05	33.00	33.13	32.42	32.94	6578714
2023-12-06	33.11	33.17	32.72	32.76	3553081
2023-12-07	32.88	33.24	32.73	33.02	2888475
2023-12-08	33.11	33.17	32.86	32.90	4244864
2023-12-11	32.77	33.49	32.66	33.39	4052267
2023-12-12	33.60	33.94	33.27	33.88	2542003
2023-12-13	33.98	33.98	33.14	33.48	3969867
2023-12-14	33.50	33.89	33.29	33.48	5150347
2023-12-15	33.69	34.18	33.44	33.76	2888926
2023-12-18	33.77	33.86	33.34	33.39	2113557
2023-12-19	33.80	34.32	33.73	34.24	2207193
2023-12-20	33.84	34.23	33.69	33.69	4991978
2023-12-21	33.99	34.71	33.92	34.69	4020414
2023-12-22	33.79	34.46	33.67	34.40	2504792
2023-12-26	34.22	34.52	33.94	34.04	2224891
2023-12-27	33.99	34.31	33.90	34.24	1765310
2023-12-28	34.95	35.74	34.95	35.27	3629636
2023-12-29	35.07	36.12	35.07	36.01	5350807
2024-01-02	35.67	35.96	35.37	35.66	2749277
2024-01-03	35.96	36.65	35.58	36.37	5235423
2024-01-04	36.63	39.11	36.55	38.45	7670141
2024-01-05	38.11	38.73	37.87	38.25	3200855
2024-01-08	37.44	37.94	37.07	37.86	3705369
2024-01-09	37.84	38.19	37.38	37.42	4142704
2024-01-10	38.00	38.14	37.22	37.22	5195025
2024-01-11	37.50	37.57	37.08	37.55	1710910
2024-01-12	37.32	37.64	37.11	37.24	2085232
2024-01-16	36.80	37.20	36.38	36.55	3203024
2024-01-17	35.69	36.01	35.34	35.91	3048377
2024-01-18	36.32	36.62	35.80	36.49	2609089
2024-01-19	35.66	36.17	35.34	35.94	2734632
2024-01-22	34.50	35.21	34.42	34.95	4310237
2024-01-23	36.09	36.67	35.65	36.05	4004737
2024-01-24	37.21	37.42	36.68	36.85	3375035
2024-01-25	37.39	37.48	36.92	37.21	2126976
2024-01-26	37.15	37.73	37.15	37.49	1684170
2024-01-29	37.82	37.87	36.61	37.09	3483597
2024-01-30	35.90	36.44	35.90	36.37	2915043
2024-01-31	35.95	37.05	35.94	36.56	4293512
2024-02-01	37.18	37.62	37.04	37.40	3902543
2024-02-02	36.58	37.03	36.58	37.00	4517490
2024-02-05	37.20	37.51	36.88	37.41	2193150
2024-02-06	38.85	39.80	38.44	39.48	6147976
2024-02-07	38.35	39.46	38.27	39.45	4550578
2024-02-08	38.95	39.10	38.74	38.99	3089359
2024-02-09	38.97	39.61	38.80	39.59	2002839
2024-02-12	39.74	40.61	39.61	40.00	3143389
2024-02-13	39.53	40.05	39.34	39.65	2227750
2024-02-14	40.50	40.67	40.27	40.61	2739914
2024-02-15	40.58	41.09	40.51	40.94	4009768
2024-02-16	41.67	42.05	41.16	41.25	2957346
2024-02-20	41.40	41.69	41.21	41.44	5044203
2024-02-21	42.00	42.27	41.50	41.91	6932424
2024-02-22	44.90	45.30	43.38	44.67	6851072
2024-02-23	46.42	47.45	45.85	47.34	9508155
2024-02-26	46.41	46.90	45.00	45.90	7781482
2024-02-27	45.26	45.26	43.62	44.32	6245091
2024-02-28	43.71	44.64	43.68	44.46	4370096
2024-02-29	45.35	45.64	44.39	44.47	5307996
2024-03-01	45.03	45.74	44.83	44.91	3114916
2024-03-04	44.20	44.28	42.53	42.58	5288507
2024-03-05	42.15	42.77	42.05	42.28	4211903
2024-03-06	43.12	43.63	42.68	43.12	4247879
2024-03-07	43.20	43.49	42.89	43.26	3249444
2024-03-08	43.50	44.15	43.24	43.41	4524472
2024-03-11	43.99	44.08	43.07	43.29	3115982
2024-03-12	44.00	44.44	43.99	44.28	2989819
2024-03-13	44.40	45.49	44.37	44.67	4333276
2024-03-14	43.87	44.00	43.44	43.87	2218601
2024-03-15	43.21	43.85	42.97	43.42	2621080
2024-03-18	43.50	44.26	43.43	44.25	3314234
2024-03-19	44.20	44.41	43.88	44.39	2693027
2024-03-20	44.16	44.85	44.01	44.50	3294937
2024-03-21	44.99	45.40	44.46	44.68	3171129
2024-03-22	44.93	45.44	44.83	45.02	3993003
2024-03-25	44.84	45.09	44.44	44.68	3212997
2024-03-26	45.00	45.05	44.64	44.65	2625705
2024-03-27	44.21	44.22	43.14	43.64	4462216
2024-03-28	43.75	44.56	43.75	43.89	3851024
2024-04-01	44.73	47.64	44.71	46.96	5131681
2024-04-02	47.66	49.22	47.66	48.91	6997049
2024-04-03	48.52	49.62	48.27	49.38	4339032
2024-04-04	49.48	49.72	47.84	47.99	3160581
2024-04-05	48.47	48.47	47.65	48.14	2136548
2024-04-08	48.43	49.37	48.12	48.82	4058525
2024-04-09	48.73	49.01	48.36	49.00	3320843
2024-04-10	49.23	49.92	48.43	48.75	2536358
2024-04-11	48.92	50.40	48.90	50.10	5529034
2024-04-12	49.48	49.77	48.52	48.85	3949969
2024-04-15	50.14	50.64	48.86	49.20	3020951
2024-04-16	49.55	49.70	48.67	48.67	4059290
2024-04-17	48.67	48.79	47.91	48.26	3114231
2024-04-18	49.45	49.45	48.59	48.72	1987725
2024-04-19	48.45	48.45	47.62	48.00	2237119
2024-04-22	48.47	49.45	48.32	49.35	4052650
2024-04-23	50.00	50.60	49.82	50.48	3368009
2024-04-24	50.80	51.26	50.30	50.60	3250090
2024-04-25	49.92	50.44	49.64	50.42	2555209
2024-04-26	51.76	51.89	50.35	50.60	4542364
2024-04-29	49.00	49.51	48.63	49.13	3834339
2024-04-30	48.89	49.22	48.24	48.26	2941646
2024-05-01	48.18	49.35	48.06	48.74	1722975
2024-05-02	50.10	51.29	49.80	50.94	4498734
2024-05-03	51.62	53.38	51.30	53.30	4988915
2024-05-06	53.40	54.29	53.12	53.87	3487845
2024-05-07	52.91	52.91	51.81	52.70	2807648
2024-05-08	52.42	53.56	52.38	53.29	3614787
2024-05-09	52.70	53.33	52.12	53.22	3757423
2024-05-10	53.39	53.96	53.15	53.56	3564660
2024-05-13	54.00	54.93	53.87	54.90	4473037
2024-05-14	54.00	55.72	53.89	55.70	3141638
2024-05-15	55.70	55.88	54.95	55.77	2544772
2024-05-16	55.50	56.45	55.37	56.41	3645287
2024-05-17	56.43	57.90	56.43	56.83	4218869
2024-05-20	56.50	58.00	56.29	57.05	4351451
2024-05-21	56.45	56.49	54.62	55.83	6450437
2024-05-22	55.86	56.08	53.67	54.50	4155074
2024-05-23	50.66	52.69	50.43	51.96	8866190
2024-05-24	52.06	53.13	52.06	52.75	2920676
2024-05-28	52.74	52.95	52.09	52.26	2731892
2024-05-29	50.73	51.61	50.56	51.38	2752640
2024-05-30	51.69	52.06	51.38	51.77	3322460
2024-05-31	50.61	51.64	50.55	51.51	3560105
2024-06-03	51.89	52.67	51.00	51.74	2540220
2024-06-04	49.70	50.81	49.68	50.16	4652991
2024-06-05	50.50	51.73	50.49	51.65	11613484
2024-06-06	52.21	52.43	51.82	52.05	2672314
2024-06-07	51.60	51.67	51.11	51.40	1944158
2024-06-10	51.26	51.99	51.01	51.64	2141832
2024-06-11	51.72	51.72	50.67	51.08	2549641
2024-06-12	51.20	51.20	50.62	50.78	2981445
2024-06-13	50.58	51.09	50.31	50.68	3628118
2024-06-14	50.16	50.44	49.75	50.27	2627474
2024-06-17	50.44	50.74	49.66	50.24	1991875
2024-06-18	49.50	50.32	49.42	49.95	2211172
2024-06-20	50.13	50.64	49.88	49.98	4291784
2024-06-21	49.25	49.98	48.16	48.35	4528208
2024-06-24	48.07	48.98	48.03	48.72	4268991
2024-06-25	48.63	49.20	48.30	48.47	2345962
2024-06-26	48.80	49.09	48.20	48.87	3214896
2024-06-27	48.11	48.26	47.45	47.50	2888977
2024-06-28	47.21	47.72	46.50	47.00	3632427
2024-07-01	47.30	47.58	46.79	47.55	1477202
2024-07-02	47.78	47.85	46.86	47.71	2167600
2024-07-03	48.67	49.88	48.52	49.66	2692742
2024-07-05	49.46	50.30	49.38	49.76	2482153
2024-07-08	49.52	49.69	49.04	49.56	3410350
2024-07-09	49.85	51.44	49.71	50.91	3345709
2024-07-10	50.41	50.43	48.90	48.99	3441770
2024-07-11	50.00	50.14	48.69	49.29	3069023
2024-07-12	50.54	51.06	50.03	50.27	2694799
2024-07-15	49.31	49.39	47.69	47.79	3275592
2024-07-16	47.46	47.97	47.02	47.58	2148480
2024-07-17	47.25	47.37	46.31	46.42	2902416
2024-07-18	46.18	46.28	44.83	45.33	3912741
2024-07-19	44.65	45.45	44.11	45.36	3329615
2024-07-22	46.57	47.69	46.57	47.30	2644849
2024-07-23	46.01	46.29	45.55	46.26	2868727
2024-07-24	45.63	46.09	45.05	45.28	2876917
2024-07-25	44.78	44.78	43.32	43.43	4973987
2024-07-26	43.17	43.67	42.66	43.35	3162436
2024-07-29	43.54	43.54	42.62	43.09	3644475
2024-07-30	42.24	42.70	41.69	41.97	5551067
2024-07-31	43.16	43.41	42.39	42.53	3163659
2024-08-01	42.07	42.28	40.45	41.14	4860164
2024-08-02	40.00	40.05	38.68	39.32	5797288
2024-08-05	38.62	41.02	38.23	40.31	3570108
2024-08-06	40.96	42.95	40.86	42.21	4878848
2024-08-07	42.75	43.00	40.72	40.98	3537908
2024-08-08	41.29	42.38	40.97	42.26	2901109
2024-08-09	42.01	42.25	41.29	41.88	2251839
2024-08-12	42.00	42.35	41.91	42.05	1913149
2024-08-13	42.69	42.69	41.79	42.15	2249005
2024-08-14	42.09	42.23	40.71	41.41	3015028
2024-08-15	41.82	42.30	41.68	42.01	1846433
2024-08-16	42.55	43.00	42.49	42.75	2498575
2024-08-19	42.62	43.18	42.62	42.91	2008262
2024-08-20	42.27	42.41	41.22	41.28	5217893
2024-08-21	42.18	43.24	42.07	42.99	4741524
2024-08-22	43.50	43.60	42.56	42.60	2499439
2024-08-23	42.30	42.75	42.03	42.18	2639194
2024-08-26	42.59	42.59	41.86	42.34	3542518
2024-08-27	46.45	46.67	45.11	45.97	9521417
2024-08-28	46.52	47.29	46.17	46.18	6096052
2024-08-29	47.47	48.06	46.63	46.73	4021407
2024-08-30	47.82	47.91	46.65	47.14	4750221
2024-09-03	46.67	47.66	46.67	47.33	4529722
2024-09-04	47.55	47.60	47.00	47.37	5806242
2024-09-05	47.69	48.27	47.55	47.72	4231759
2024-09-06	47.22	47.70	47.05	47.56	2562178
2024-09-09	47.37	47.64	47.00	47.26	2070407
2024-09-10	47.51	47.64	46.88	47.07	1536758
2024-09-11	47.26	47.52	46.88	47.28	2860400
2024-09-12	47.28	47.28	46.48	47.10	2998902
2024-09-13	47.15	47.34	47.01	47.29	1441053
2024-09-16	47.15	47.64	46.77	46.79	2545965
2024-09-17	46.99	47.39	46.57	46.65	1619614
2024-09-18	46.56	46.83	46.20	46.70	2569171
2024-09-19	47.90	48.57	47.04	47.44	2966196
2024-09-20	48.56	48.98	48.43	48.66	3706371
2024-09-23	49.15	49.72	49.01	49.09	4499148
2024-09-24	51.45	53.09	50.89	53.06	8357874
2024-09-25	50.93	51.57	50.42	51.08	16870871
2024-09-26	54.80	56.99	54.35	56.68	20825186
2024-09-27	58.02	61.66	57.71	61.32	15390188
2024-09-30	63.70	63.87	59.15	59.43	15437917
2024-10-01	59.79	62.53	59.53	62.51	7268305
2024-10-02	65.55	67.02	64.03	66.92	9463357
2024-10-03	63.66	65.73	63.58	64.63	5543548
2024-10-04	69.42	69.67	67.81	68.43	8154881
2024-10-07	69.12	69.31	66.61	68.35	6147005
2024-10-08	62.72	63.98	61.30	61.48	10420901
2024-10-09	60.05	63.02	59.87	62.39	9796424
2024-10-10	64.90	65.61	63.73	63.82	5890310
2024-10-11	62.70	65.39	62.48	65.03	3744066
2024-10-14	64.07	65.25	63.51	63.64	2825529
2024-10-15	61.00	61.33	57.81	58.02	8588750
2024-10-16	58.48	60.01	58.19	59.45	3002191
2024-10-17	58.14	58.45	57.55	58.00	3242306
2024-10-18	62.51	62.64	60.76	61.25	4236143
2024-10-21	60.35	60.65	59.80	60.50	1534822
2024-10-22	60.30	61.83	60.13	60.53	2507092
2024-10-23	60.93	61.83	60.85	61.44	3053500
2024-10-24	61.60	62.10	61.17	62.06	2142264
2024-10-25	62.07	62.20	61.47	61.85	1774097
2024-10-28	62.91	65.57	62.77	65.07	3776282
2024-10-29	65.50	65.74	64.83	64.89	5647275
2024-10-30	64.00	65.35	63.41	65.06	3761718
2024-10-31	64.76	65.00	63.90	64.40	2604346
2024-11-01	64.36	65.43	64.15	65.19	2987709
2024-11-04	66.92	69.44	66.92	67.24	3158289
2024-11-05	68.34	68.59	66.96	68.42	3927681
2024-11-06	67.19	67.60	65.71	67.06	2735057
2024-11-07	67.73	69.27	67.52	68.43	3770340
2024-11-08	65.44	67.37	65.29	65.48	3129892
2024-11-11	66.30	66.72	65.35	66.68	2170799
2024-11-12	64.38	64.74	63.33	64.02	3309019
2024-11-13	62.70	62.87	61.32	62.08	3168634
2024-11-14	60.96	61.00	59.55	59.93	3656814
2024-11-15	59.93	59.93	59.05	59.49	2742458
2024-11-18	60.92	61.68	60.39	61.32	3930547
2024-11-19	63.90	64.03	61.64	62.74	5735850
2024-11-20	64.00	65.38	63.92	64.79	4489105
2024-11-21	64.24	65.58	64.08	65.17	3301134
2024-11-22	64.00	64.50	63.58	63.64	3231796
2024-11-25	64.30	64.80	64.00	64.53	2807027
2024-11-26	63.98	63.98	62.81	62.90	3275383
2024-11-27	63.96	64.21	63.36	63.80	3702341
2024-11-29	65.00	65.64	64.23	64.65	2559444
2024-12-02	65.64	65.85	64.70	65.25	2688856
2024-12-03	66.00	68.60	65.87	68.03	6016424
2024-12-04	67.32	67.73	65.74	66.88	4834854
2024-12-05	66.30	67.53	66.30	67.21	3073471
2024-12-06	69.09	69.60	68.43	69.07	4401381
2024-12-09	74.70	77.18	74.60	75.06	7801851
2024-12-10	72.16	73.27	71.58	72.00	4265153
2024-12-11	71.63	72.84	71.37	72.81	2540032
2024-12-12	74.74	75.39	74.06	74.08	3302917
2024-12-13	72.32	72.80	71.69	72.55	2931077
2024-12-16	71.91	72.67	71.32	72.56	3464614
2024-12-17	73.25	74.70	72.24	74.61	3720879
2024-12-18	73.71	74.09	71.36	71.51	2692934
2024-12-19	71.79	72.60	71.00	72.57	2416838
2024-12-20	70.99	72.80	70.37	72.44	2127223
2024-12-23	72.10	73.08	71.61	73.02	1802402
2024-12-24	72.71	72.99	72.18	72.31	1038485
2024-12-26	72.30	73.38	72.23	73.06	1472332
2024-12-27	71.48	71.65	70.51	70.59	2185206
2024-12-30	69.22	69.33	68.50	68.61	2033743
2024-12-31	69.78	69.97	68.60	68.66	1093220
2025-01-02	66.42	66.82	64.68	64.77	3168143
2025-01-03	66.00	67.65	66.00	67.60	3104994
2025-01-06	67.69	67.86	65.30	65.34	2513507
2025-01-07	65.46	65.88	64.88	65.00	2591458
2025-01-08	65.41	65.74	64.37	64.90	3195293
2025-01-10	63.50	63.58	62.37	63.15	3135786
2025-01-13	63.63	64.52	63.37	63.71	2292429
2025-01-14	64.95	65.10	63.95	64.40	1951365
2025-01-15	65.32	65.35	64.60	65.02	1860027
2025-01-16	65.34	65.86	64.87	65.81	2149019
2025-01-17	66.59	68.69	66.35	67.16	2863592
2025-01-21	69.22	69.39	68.29	68.96	3065204
2025-01-22	67.83	68.07	66.03	66.87	2340409
2025-01-23	67.19	68.20	66.65	68.00	1952456
2025-01-24	69.88	71.66	69.38	71.52	2715604
2025-01-27	70.85	71.05	69.02	70.00	2384099
2025-01-28	69.72	71.45	68.86	71.44	1191988
2025-01-29	72.26	72.82	71.05	71.29	1137718
2025-01-30	71.24	74.15	71.24	73.50	1313479
2025-01-31	73.00	73.02	70.11	70.17	2130121
2025-02-03	71.28	73.42	70.19	72.03	2687034
2025-02-04	73.36	73.56	71.18	71.27	2297344
2025-02-05	68.95	69.83	68.39	68.82	3092693
2025-02-06	70.00	70.00	67.92	68.53	2486143
2025-02-07	68.74	69.79	68.22	69.22	3309520
2025-02-10	70.00	70.25	67.56	68.39	2730325
2025-02-11	65.66	67.13	62.87	65.69	2868318
2025-02-12	66.25	68.44	64.85	68.06	3346492
2025-02-13	67.19	69.79	67.19	69.74	2616615
2025-02-14	72.06	72.14	68.86	69.25	4309288
2025-02-18	68.10	68.22	66.17	67.17	4004806
2025-02-19	67.64	67.68	66.27	66.68	1988330
2025-02-20	66.37	67.21	63.70	66.11	5871336
2025-02-21	67.25	68.47	66.15	67.02	6201576
2025-02-24	67.41	67.41	64.51	64.66	6078464
2025-02-25	59.04	59.11	55.60	57.30	17805415
2025-02-26	60.82	60.93	58.36	58.61	12355995
2025-02-27	57.63	58.22	56.81	57.20	7802201
2025-02-28	55.72	57.95	55.69	56.68	5565235
2025-03-03	57.90	60.19	57.80	57.81	4787389
2025-03-04	57.59	60.26	57.25	59.36	5327932
2025-03-05	60.78	64.11	60.68	64.01	7482254
2025-03-06	63.91	64.84	63.13	63.52	7132350
2025-03-07	63.57	64.44	62.30	63.83	7695939
2025-03-10	63.05	64.19	62.02	62.22	4287046
2025-03-11	62.34	62.60	60.40	61.59	4726864
2025-03-12	60.50	61.63	59.32	61.62	4460438
2025-03-13	61.05	61.17	60.10	60.80	3152016
2025-03-14	62.64	63.50	61.98	62.03	2490123
2025-03-17	62.51	66.73	62.30	66.67	6333659
2025-03-18	66.54	67.10	65.71	66.09	3537371
2025-03-19	66.90	67.28	65.77	67.00	3928285
2025-03-20	64.49	64.85	63.73	64.53	3207721
2025-03-21	63.21	64.26	62.69	64.23	4119731
2025-03-24	65.15	65.23	63.45	63.91	3916767
2025-03-25	63.19	63.71	62.73	63.67	3324500
2025-03-26	63.46	63.90	62.50	63.11	2237363
2025-03-27	64.17	65.69	64.01	65.18	2254145
2025-03-28	64.80	65.18	62.64	62.68	2473872
2025-03-31	63.04	63.96	62.60	63.58	2478322
2025-04-01	63.25	64.14	62.47	63.17	2728513
2025-04-02	63.08	63.84	62.53	63.58	1584169
2025-04-03	62.39	62.41	61.12	61.20	3777871
2025-04-04	57.50	57.50	54.35	55.89	7866974
2025-04-07	53.05	57.19	52.52	53.55	8070235
2025-04-08	55.02	55.60	51.35	52.21	8348926
2025-04-09	53.19	55.59	51.97	54.79	8938861
2025-04-10	56.86	56.89	53.37	54.19	8818641
2025-04-11	54.25	54.92	52.64	54.73	5570051
2025-04-14	56.50	59.42	56.50	56.75	7496207
2025-04-15	56.37	57.00	56.34	56.47	3375048
2025-04-16	56.42	56.59	54.94	55.55	5100424
2025-04-17	56.94	57.70	54.61	54.85	6302750
2025-04-21	54.78	55.51	54.03	55.25	4171513
2025-04-22	56.50	57.67	56.50	56.87	4324907
2025-04-23	58.20	59.56	58.17	58.20	5096516
2025-04-24	57.61	58.65	57.36	57.66	2539018
2025-04-25	57.66	58.07	57.17	57.52	2965673
2025-04-28	58.08	59.10	58.08	58.62	2369281
2025-04-29	59.19	59.93	58.96	59.33	2720745
2025-04-30	59.54	59.71	58.65	58.99	2131696
2025-05-01	58.76	59.75	58.64	59.38	1436165
2025-05-02	60.90	60.93	59.72	60.17	2714869
2025-05-05	59.71	60.96	59.54	60.49	2190976
2025-05-06	60.99	62.39	60.83	61.22	3919053
2025-05-07	61.91	62.27	61.20	62.12	2452145
2025-05-08	62.28	62.55	61.42	61.97	1917743
2025-05-09	61.27	62.13	60.80	61.45	1684518
2025-05-12	64.50	65.82	64.19	65.52	3281679
2025-05-13	65.44	66.92	65.20	66.24	2017015
2025-05-14	66.44	66.61	65.53	66.38	2287457
2025-05-15	65.86	65.92	65.07	65.51	2833910
2025-05-16	65.10	65.43	64.52	64.97	2853822
2025-05-19	65.71	67.44	65.07	67.10	4345315
2025-05-20	63.65	64.19	61.28	63.38	7597620
2025-05-21	63.67	63.67	61.92	62.25	3801023
2025-05-22	61.62	62.08	60.85	61.06	3970675
2025-05-23	61.45	62.83	61.23	62.33	3004486
2025-05-27	62.33	63.00	61.62	61.75	2091053
2025-05-28	62.44	63.18	62.34	63.17	1671632
2025-05-29	64.80	65.25	63.88	64.56	2834709
2025-05-30	63.19	63.19	61.88	62.65	2154605
2025-06-02	62.85	63.92	62.85	63.65	1147564
2025-06-03	63.89	64.00	62.64	63.05	2279100
2025-06-04	61.30	61.97	60.69	61.63	3238897
2025-06-05	61.63	62.36	61.54	61.98	3799531
2025-06-06	59.98	60.78	59.43	60.61	3417460
2025-06-09	62.17	62.45	60.94	62.36	1909704
2025-06-10	62.17	62.50	61.32	61.96	2107453
2025-06-11	62.24	62.35	61.06	61.26	1610466
2025-06-12	61.06	61.14	60.70	60.92	2007600
2025-06-13	59.76	60.27	59.60	59.98	2857048
2025-06-16	60.64	61.27	60.44	60.45	1394470
2025-06-17	60.73	61.65	60.50	60.67	2767112
2025-06-18	58.29	58.60	56.37	56.54	6985382
2025-06-20	56.48	56.84	55.70	55.85	5511914
2025-06-23	56.13	57.67	55.83	57.61	3868952
2025-06-24	57.98	59.16	57.84	58.89	3954179
2025-06-25	58.97	59.61	58.81	59.37	3624107
2025-06-26	59.35	59.35	58.58	58.70	1625111
2025-06-27	58.52	58.80	58.16	58.67	874163
2025-06-30	58.17	58.97	57.82	58.64	1961276
2025-07-01	58.50	59.16	58.30	58.97	2068390
2025-07-02	59.09	59.35	58.76	59.12	1325916
2025-07-03	58.50	59.12	58.41	58.74	992084
2025-07-07	60.60	62.22	60.15	61.46	3606710
2025-07-08	61.10	61.11	60.38	60.54	2303363
2025-07-09	60.89	61.50	60.20	61.35	4096693
2025-07-10	62.00	62.65	61.54	61.87	1820083
2025-07-11	62.00	62.74	61.70	61.92	1730258
2025-07-14	61.98	62.43	61.55	61.66	1627718
2025-07-15	61.82	63.13	61.25	63.09	5410500
2025-07-16	63.52	64.23	62.94	63.03	3135271
2025-07-17	63.03	63.25	62.26	62.32	2585232
2025-07-18	63.23	63.90	62.79	63.61	4389691
2025-07-21	63.54	64.18	63.19	63.37	1529969
2025-07-22	63.00	63.84	62.44	63.30	1579825
2025-07-23	63.85	65.22	63.55	64.55	1945706
2025-07-24	64.57	64.90	64.13	64.54	1494841
2025-07-25	64.33	64.76	63.83	64.43	1195311
2025-07-28	63.73	64.17	63.14	63.50	2266622
2025-07-29	63.31	63.70	62.82	63.13	1702455
2025-07-30	62.81	63.16	61.47	61.73	2507220
2025-07-31	62.04	62.55	61.50	61.95	1855533
2025-08-01	61.26	61.41	59.86	60.63	2202275
2025-08-04	61.78	62.40	61.60	62.06	1196855
2025-08-05	61.84	62.12	61.11	61.17	1105957
2025-08-06	61.23	62.08	61.23	61.90	1512900
2025-08-07	62.58	63.15	61.59	62.16	1855343
2025-08-08	61.44	61.86	58.44	58.80	7013771
2025-08-11	60.00	60.13	59.39	59.48	4234296
2025-08-12	60.35	60.38	59.30	59.34	4312351
2025-08-13	61.75	62.28	61.57	61.86	5272406
2025-08-14	61.65	62.00	60.13	60.31	3597432
2025-08-15	62.40	62.80	61.90	62.37	4115086
2025-08-18	63.67	64.40	62.75	62.95	3838195
2025-08-19	64.23	64.93	64.17	64.86	4319370
2025-08-20	63.60	63.71	62.66	63.18	2384250
2025-08-21	63.28	64.14	63.28	63.62	1982956
2025-08-22	64.21	64.95	63.72	64.92	2899649
2025-08-25	65.68	66.50	65.50	65.93	2595873
2025-08-26	65.78	65.98	64.85	64.93	2168343
2025-08-27	64.62	65.40	63.94	65.29	2919583
2025-08-28	70.19	75.35	69.67	75.03	8970197
2025-08-29	74.99	75.69	73.50	73.75	4246672
2025-09-02	72.11	72.32	70.78	71.59	4391390
2025-09-03	71.08	71.76	70.65	71.23	2872806
2025-09-04	71.35	73.00	71.08	72.99	3729426
2025-09-05	73.15	73.75	72.57	72.79	4164715
2025-09-08	73.00	73.05	71.95	73.02	2805581
2025-09-09	72.00	72.51	71.86	72.40	2797747
2025-09-10	72.78	73.47	71.78	72.50	2724439
2025-09-11	73.50	74.85	73.27	74.83	3006838
2025-09-12	74.50	74.64	73.45	73.87	1368804
2025-09-15	73.95	74.83	73.86	74.12	1843060
2025-09-16	75.29	77.14	74.92	76.58	4322163
2025-09-17	77.45	77.87	76.17	76.79	4752321
2025-09-18	76.91	78.65	76.91	78.15	4128694
2025-09-19	78.21	78.55	77.25	78.52	2708484
2025-09-22	77.12	78.24	77.12	77.82	2151237
2025-09-23	77.09	77.60	76.60	76.71	2627031
2025-09-24	77.59	78.08	76.51	76.55	3154585
2025-09-25	76.55	76.55	75.37	75.71	1838415
2025-09-26	75.00	76.07	74.81	75.92	2311937
2025-09-29	77.05	77.83	76.06	76.14	1381365
2025-09-30	76.91	77.00	75.09	75.20	1903175
2025-10-01	75.11	75.68	74.53	74.94	2334419
2025-10-02	75.00	75.23	74.17	75.18	1554663
2025-10-03	73.97	74.00	73.13	73.32	1254462
2025-10-06	72.24	72.35	71.34	71.39	1797368
2025-10-07	71.93	72.17	70.93	71.62	1040118
2025-10-08	71.47	71.62	70.62	71.55	1732078
2025-10-09	72.07	72.50	70.51	71.11	2054898
2025-10-10	73.06	74.77	69.90	70.08	4214330
2025-10-13	72.00	72.35	70.47	70.75	1656121
2025-10-14	68.69	70.27	68.35	70.16	2058446
2025-10-15	70.85	70.91	69.58	69.81	1547750
2025-10-16	70.48	70.82	69.77	70.19	1158275
2025-10-17	69.70	70.48	69.50	70.14	2074666
2025-10-20	70.84	71.77	70.55	71.38	819699
2025-10-21	71.11	71.69	70.90	71.35	1895576
2025-10-22	70.30	71.60	70.30	70.77	957063
2025-10-23	71.00	71.59	70.38	71.08	978457
2025-10-24	72.29	73.17	72.29	72.79	1006513
2025-10-27	73.74	74.09	73.18	73.67	1116390
2025-10-28	73.26	73.45	72.11	72.36	1274942
2025-10-29	72.73	73.42	72.34	72.47	1107259
2025-10-30	70.65	71.40	70.40	70.55	1312544
2025-10-31	70.17	70.82	69.79	70.65	710751
2025-11-03	71.30	71.71	70.70	71.50	737844
2025-11-04	70.71	70.77	69.65	70.03	1241768
2025-11-05	69.42	70.77	69.42	70.49	1080600
2025-11-06	71.29	71.31	69.71	69.99	1395835
2025-11-07	69.77	70.28	69.24	70.27	1585691
2025-11-10	72.85	74.07	72.52	73.61	2592493
2025-11-11	73.15	74.22	72.46	73.87	1443488
2025-11-12	73.84	74.62	73.03	74.59	1427765
2025-11-13	74.36	75.52	74.25	74.52	2236065
2025-11-14	72.99	73.64	71.99	72.03	2041052
2025-11-17	71.50	72.45	70.20	70.89	1724788
2025-11-18	70.96	73.50	70.76	72.44	2788299
2025-11-19	73.30	73.44	72.08	72.45	2616782
2025-11-20	71.25	71.73	69.77	69.81	3306634
2025-11-21	68.65	70.11	68.65	69.85	4094623
2025-11-24	70.00	70.64	69.51	70.19	3355681
2025-11-25	70.65	70.89	70.02	70.30	1651820
2025-11-26	69.38	70.18	69.36	69.72	2119012
2025-11-28	69.00	70.10	69.00	69.92	1983259
2025-12-01	69.85	70.55	69.50	70.28	1924178
2025-12-02	70.00	70.45	69.80	70.19	1729364
2025-12-03	68.85	70.77	68.83	70.72	1934363
2025-12-04	71.36	71.99	70.98	71.12	904430
2025-12-05	70.99	72.08	70.62	71.75	1236815
2025-12-08	70.59	70.69	69.74	70.15	2461449
2025-12-09	69.46	70.20	69.18	70.12	3204487
2025-12-10	70.20	70.99	70.13	70.83	1328716
2025-12-11	70.08	70.47	69.86	70.13	1780306
2025-12-12	70.56	70.97	70.11	70.80	1764121
2025-12-15	71.00	72.07	70.72	71.39	1504013
2025-12-16	71.01	71.39	70.67	70.89	1009892
2025-12-17	72.00	73.20	71.69	71.85	3235705
2025-12-18	71.91	72.29	71.24	71.25	1038503
2025-12-19	71.77	72.88	71.29	72.22	1567308
2025-12-22	73.50	74.30	73.41	73.76	1901380
2025-12-23	73.39	73.46	72.30	72.48	1196862
2025-12-24	72.48	72.96	72.17	72.24	789896
2025-12-26	72.31	72.53	72.15	72.50	376389
2025-12-29	72.17	72.65	72.05	72.61	614683
2025-12-30	73.00	73.48	72.32	72.32	843202
2025-12-31	71.61	72.13	71.50	71.91	1052737
2026-01-02	74.10	74.80	73.92	74.49	1404405
2026-01-05	74.11	75.76	73.81	75.15	1310219
2026-01-06	77.06	77.61	76.06	76.10	1967480
2026-01-07	76.49	76.82	75.75	76.16	1092769
2026-01-08	76.65	77.65	76.65	76.82	1240875
2026-01-09	76.75	76.81	75.52	75.66	907109
2026-01-12	77.41	78.99	77.34	78.96	1903664
2026-01-13	78.12	78.47	75.44	75.68	2348831
2026-01-14	63.03	65.00	61.33	62.78	34048276
2026-01-15	60.98	62.29	60.71	61.30	9374402
2026-01-16	60.48	62.92	60.20	61.77	8407782
2026-01-20	61.32	61.96	60.14	60.47	6599501
2026-01-21	62.47	62.96	61.83	62.10	3703641
2026-01-22	61.95	62.60	61.64	62.10	5655921
2026-01-23	62.13	63.17	62.13	62.88	3445325
2026-01-26	62.76	63.99	62.76	63.97	3698455
2026-01-27	64.11	64.24	62.40	62.44	4354233
2026-01-28	62.72	63.13	62.11	62.40	4357084
2026-01-29	61.95	62.54	61.35	62.02	4825567
2026-01-30	61.92	61.99	60.72	61.37	2767124
2026-02-02	60.98	62.04	60.91	62.01	2373835
2026-02-03	61.73	62.01	60.88	60.90	963708

Explore More About TCOM

Coins representing dividend payouts and trends

TCOM Dividend History

Discover Trip.com Group Limited'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

TCOM Stock Split History

Discover Trip.com Group Limited'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

TCOM Historical Prices

Explore Trip.com Group Limited's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics